date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-02-12 09:30:00,179.0,183.94,177.1,177.6,50081.8296,179.0,183.94,177.1,177.6,50081.8296
2016-02-12 09:40:00,177.63,178.96,177.16,178.43,33454.4958,177.63,178.96,177.16,178.43,33454.4958
2016-02-12 09:50:00,178.46,178.84,177.48,178.84,24019.1688,178.46,178.84,177.48,178.84,24019.1688
2016-02-12 10:00:00,178.92,179.51,177.89,179.0,53739.3186,178.92,179.51,177.89,179.0,53739.3186
2016-02-12 10:10:00,179.23,182.04,179.06,181.44,115705.0488,179.23,182.04,179.06,181.44,115705.0488
2016-02-12 10:20:00,181.33,181.95,180.0,180.84,57252.1356,181.33,181.95,180.0,180.84,57252.1356
2016-02-12 10:30:00,180.84,181.94,180.29,180.29,23674.6686,180.84,181.94,180.29,180.29,23674.6686
2016-02-12 10:40:00,180.28,181.44,179.47,181.44,35611.0128,180.28,181.44,179.47,181.44,35611.0128
2016-02-12 10:50:00,181.31,181.9,179.68,179.74,24138.5232,181.31,181.9,179.68,179.74,24138.5232
2016-02-12 11:00:00,179.99,181.38,179.98,181.38,15170.6676,179.99,181.38,179.98,181.38,15170.6676
2016-02-12 11:10:00,181.31,182.36,181.14,182.05,16543.2432,181.31,182.36,181.14,182.05,16543.2432
2016-02-12 11:20:00,182.02,182.21,180.99,181.84,21777.657,182.02,182.21,180.99,181.84,21777.657
2016-02-12 11:30:00,181.92,182.85,181.8,182.56,42057.0546,181.92,182.85,181.8,182.56,42057.0546
2016-02-12 11:40:00,182.61,183.27,182.55,183.12,46781.4996,182.61,183.27,182.55,183.12,46781.4996
2016-02-12 11:50:00,183.17,183.75,182.36,182.42,64673.8092,183.17,183.75,182.36,182.42,64673.8092
2016-02-12 12:00:00,182.48,183.69,182.35,183.24,68810.5242,182.48,183.69,182.35,183.24,68810.5242
2016-02-12 12:10:00,183.07,183.19,182.45,183.01,23102.31,183.07,183.19,182.45,183.01,23102.31
2016-02-12 12:20:00,183.0,184.34,182.95,183.69,93645.2814,183.0,184.34,182.95,183.69,93645.2814
2016-02-12 12:30:00,183.37,183.8,183.02,183.78,21836.43,183.37,183.8,183.02,183.78,21836.43
2016-02-12 12:40:00,183.65,184.01,183.31,183.6,41613.0924,183.65,184.01,183.31,183.6,41613.0924
2016-02-12 12:50:00,183.62,183.92,182.98,182.98,11435.4174,183.62,183.92,182.98,182.98,11435.4174
2016-02-12 13:00:00,183.07,183.07,182.51,182.69,29390.1168,183.07,183.07,182.51,182.69,29390.1168
2016-02-12 13:10:00,182.7,183.28,182.56,182.73,22203.5352,182.7,183.28,182.56,182.73,22203.5352
2016-02-12 13:20:00,182.86,183.17,181.96,181.96,30584.565,182.86,183.17,181.96,181.96,30584.565
2016-02-12 13:30:00,182.15,182.42,181.81,182.09,25771.5084,182.15,182.42,181.81,182.09,25771.5084
2016-02-12 13:40:00,182.24,183.07,181.95,182.96,19512.636,182.24,183.07,181.95,182.96,19512.636
2016-02-12 13:50:00,182.92,183.64,182.85,183.4,19476.468,182.92,183.64,182.85,183.4,19476.468
2016-02-12 14:00:00,183.57,183.68,183.13,183.58,21834.6216,183.57,183.68,183.13,183.58,21834.6216
2016-02-12 14:10:00,183.59,183.96,183.11,183.11,28518.468,183.59,183.96,183.11,183.11,28518.468
2016-02-12 14:20:00,183.23,184.01,183.19,183.34,29396.4462,183.23,184.01,183.19,183.34,29396.4462
2016-02-12 14:30:00,183.47,183.81,183.29,183.45,27612.4596,183.47,183.81,183.29,183.45,27612.4596
2016-02-12 14:40:00,183.45,183.85,183.32,183.55,38305.5288,183.45,183.85,183.32,183.55,38305.5288
2016-02-12 14:50:00,183.51,184.3,183.3,184.04,34424.7024,183.51,184.3,183.3,184.04,34424.7024
2016-02-12 15:00:00,184.03,184.15,182.98,183.6,61576.02,184.03,184.15,182.98,183.6,61576.02
2016-02-12 15:10:00,183.61,185.22,183.6,184.99,39397.8024,183.61,185.22,183.6,184.99,39397.8024
2016-02-12 15:20:00,184.94,185.95,184.61,185.95,62386.1832,184.94,185.95,184.61,185.95,62386.1832
2016-02-12 15:30:00,185.95,185.95,185.26,185.27,55441.023,185.95,185.95,185.26,185.27,55441.023
2016-02-12 15:40:00,185.26,186.4,185.18,185.91,105568.9668,185.26,186.4,185.18,185.91,105568.9668
2016-02-12 15:50:00,185.99,186.15,185.28,185.46,172850.4888,185.99,186.15,185.28,185.46,172850.4888
2016-02-16 09:30:00,188.04,188.04,183.5,185.42,41125.7286,188.04,188.04,183.5,185.42,41125.7286
2016-02-16 09:40:00,185.49,185.92,184.62,184.9,27399.9726,185.49,185.92,184.62,184.9,27399.9726
2016-02-16 09:50:00,184.84,185.49,183.95,184.2,51208.4628,184.84,185.49,183.95,184.2,51208.4628
2016-02-16 10:00:00,184.16,185.2,183.65,184.97,73129.8876,184.16,185.2,183.65,184.97,73129.8876
2016-02-16 10:10:00,184.99,185.9,184.69,184.69,50429.0424,184.99,185.9,184.69,184.69,50429.0424
2016-02-16 10:20:00,184.66,184.77,183.38,183.51,19783.896,184.66,184.77,183.38,183.51,19783.896
2016-02-16 10:30:00,183.54,184.36,183.29,183.42,34023.2376,183.54,184.36,183.29,183.42,34023.2376
2016-02-16 10:40:00,183.59,183.67,182.86,183.18,29447.9856,183.59,183.67,182.86,183.18,29447.9856
2016-02-16 10:50:00,183.06,183.08,182.09,182.56,25775.1252,183.06,183.08,182.09,182.56,25775.1252
2016-02-16 11:00:00,182.56,182.75,181.94,182.17,19354.401,182.56,182.75,181.94,182.17,19354.401
2016-02-16 11:10:00,182.14,183.18,181.75,183.18,19197.0702,182.14,183.18,181.75,183.18,19197.0702
2016-02-16 11:20:00,183.17,183.32,182.49,182.59,22741.5342,183.17,183.32,182.49,182.59,22741.5342
2016-02-16 11:30:00,182.59,183.67,182.53,183.49,27757.1316,182.59,183.67,182.53,183.49,27757.1316
2016-02-16 11:40:00,183.5,183.67,183.28,183.47,16139.0658,183.5,183.67,183.28,183.47,16139.0658
2016-02-16 11:50:00,183.4,184.03,183.34,183.93,47837.6052,183.4,184.03,183.34,183.93,47837.6052
2016-02-16 12:00:00,183.75,184.83,183.69,184.68,29193.0012,183.75,184.83,183.69,184.68,29193.0012
2016-02-16 12:10:00,184.58,184.78,184.36,184.54,16418.4636,184.58,184.78,184.36,184.54,16418.4636
2016-02-16 12:20:00,184.58,184.8,184.23,184.47,25389.0318,184.58,184.8,184.23,184.47,25389.0318
2016-02-16 12:30:00,184.47,185.06,184.28,184.8,21331.8864,184.47,185.06,184.28,184.8,21331.8864
2016-02-16 12:40:00,184.93,184.96,184.32,184.34,16827.162,184.93,184.96,184.32,184.34,16827.162
2016-02-16 12:50:00,184.28,185.07,184.26,184.89,24413.4,184.28,185.07,184.26,184.89,24413.4
2016-02-16 13:00:00,184.85,185.09,184.33,184.87,20121.1626,184.85,185.09,184.33,184.87,20121.1626
2016-02-16 13:10:00,184.9,185.1,184.52,184.52,31282.6074,184.9,185.1,184.52,184.52,31282.6074
2016-02-16 13:20:00,184.65,184.78,184.13,184.46,22379.8542,184.65,184.78,184.13,184.46,22379.8542
2016-02-16 13:30:00,184.51,184.59,183.75,183.76,20473.8006,184.51,184.59,183.75,183.76,20473.8006
2016-02-16 13:40:00,183.68,184.41,183.68,183.83,16697.8614,183.68,184.41,183.68,183.83,16697.8614
2016-02-16 13:50:00,183.79,184.62,183.76,184.04,19317.3288,183.79,184.62,183.76,184.04,19317.3288
2016-02-16 14:00:00,184.14,184.54,183.42,183.49,34002.441,184.14,184.54,183.42,183.49,34002.441
2016-02-16 14:10:00,183.59,184.24,183.32,183.6,84044.4858,183.59,184.24,183.32,183.6,84044.4858
2016-02-16 14:20:00,183.6,183.9,183.38,183.9,28066.368,183.6,183.9,183.38,183.9,28066.368
2016-02-16 14:30:00,183.89,184.46,183.81,184.0,20467.4712,183.89,184.46,183.81,184.0,20467.4712
2016-02-16 14:40:00,184.06,185.26,184.06,185.26,36651.747,184.06,185.26,184.06,185.26,36651.747
2016-02-16 14:50:00,185.19,185.31,184.74,185.21,14738.46,185.19,185.31,184.74,185.21,14738.46
2016-02-16 15:00:00,185.16,185.35,184.38,184.73,21066.0516,185.16,185.35,184.38,184.73,21066.0516
2016-02-16 15:10:00,184.66,185.79,184.65,185.49,50508.612,184.66,185.79,184.65,185.49,50508.612
2016-02-16 15:20:00,185.49,186.03,185.07,185.91,46446.0414,185.49,186.03,185.07,185.91,46446.0414
2016-02-16 15:30:00,185.92,186.19,185.66,186.12,39281.1606,185.92,186.19,185.66,186.12,39281.1606
2016-02-16 15:40:00,186.16,186.98,185.91,186.44,58856.1864,186.16,186.98,185.91,186.44,58856.1864
2016-02-16 15:50:00,186.43,186.97,186.07,186.83,165724.4886,186.43,186.97,186.07,186.83,165724.4886
2016-02-17 09:30:00,187.67,188.55,184.7,188.49,43087.8426,187.67,188.55,184.7,188.49,43087.8426
2016-02-17 09:40:00,188.18,189.63,187.85,189.24,97973.6868,188.18,189.63,187.85,189.24,97973.6868
2016-02-17 09:50:00,189.59,190.07,188.72,190.01,36665.31,189.59,190.07,188.72,190.01,36665.31
2016-02-17 10:00:00,189.79,190.62,189.62,190.47,26276.052,189.79,190.62,189.62,190.47,26276.052
2016-02-17 10:10:00,190.26,190.69,189.97,190.44,30082.734,190.26,190.69,189.97,190.44,30082.734
2016-02-17 10:20:00,190.41,191.59,190.23,191.59,40343.5956,190.41,191.59,190.23,191.59,40343.5956
2016-02-17 10:30:00,191.58,191.77,190.63,191.17,81972.0594,191.58,191.77,190.63,191.17,81972.0594
2016-02-17 10:40:00,191.12,192.35,191.05,192.03,36105.6102,191.12,192.35,191.05,192.03,36105.6102
2016-02-17 10:50:00,191.96,192.44,191.41,191.41,56011.5732,191.96,192.44,191.41,191.41,56011.5732
2016-02-17 11:00:00,191.41,192.02,191.11,191.77,42721.6416,191.41,192.02,191.11,191.77,42721.6416
2016-02-17 11:10:00,191.69,191.69,189.9,190.08,64336.5426,191.69,191.69,189.9,190.08,64336.5426
2016-02-17 11:20:00,189.98,190.16,189.19,189.28,30274.4244,189.98,190.16,189.19,189.28,30274.4244
2016-02-17 11:30:00,189.18,190.15,189.17,189.85,31477.0104,189.18,190.15,189.17,189.85,31477.0104
2016-02-17 11:40:00,189.87,190.17,189.21,189.9,37378.7238,189.87,190.17,189.21,189.9,37378.7238
2016-02-17 11:50:00,189.98,190.42,189.31,189.52,21069.6684,189.98,190.42,189.31,189.52,21069.6684
2016-02-17 12:00:00,189.37,190.12,189.37,189.75,25692.843,189.37,190.12,189.37,189.75,25692.843
2016-02-17 12:10:00,189.74,190.36,189.39,189.95,25951.4442,189.74,190.36,189.39,189.95,25951.4442
2016-02-17 12:20:00,189.91,190.81,189.91,190.17,16000.7232,189.91,190.81,189.91,190.17,16000.7232
2016-02-17 12:30:00,190.23,191.54,190.23,191.4,21732.447,190.23,191.54,190.23,191.4,21732.447
2016-02-17 12:40:00,191.45,191.45,190.74,190.98,20377.0512,191.45,191.45,190.74,190.98,20377.0512
2016-02-17 12:50:00,191.04,191.4,190.63,190.74,18644.604,191.04,191.4,190.63,190.74,18644.604
2016-02-17 13:00:00,190.73,191.44,190.59,191.35,21023.5542,190.73,191.44,190.59,191.35,21023.5542
2016-02-17 13:10:00,191.43,191.43,190.79,190.99,22726.1628,191.43,191.43,190.79,190.99,22726.1628
2016-02-17 13:20:00,190.93,190.93,190.07,190.43,35618.2464,190.93,190.93,190.07,190.43,35618.2464
2016-02-17 13:30:00,190.4,190.4,189.87,189.91,20843.6184,190.4,190.4,189.87,189.91,20843.6184
2016-02-17 13:40:00,189.91,191.0,189.77,190.23,32785.3878,189.91,191.0,189.77,190.23,32785.3878
2016-02-17 13:50:00,190.38,190.73,189.67,190.15,25679.28,190.38,190.73,189.67,190.15,25679.28
2016-02-17 14:00:00,190.21,190.96,189.97,190.83,31913.739,190.21,190.96,189.97,190.83,31913.739
2016-02-17 14:10:00,190.84,191.1,190.4,190.94,35783.715,190.84,191.1,190.4,190.94,35783.715
2016-02-17 14:20:00,190.88,190.91,190.32,190.65,35385.867,190.88,190.91,190.32,190.65,35385.867
2016-02-17 14:30:00,190.7,190.98,190.02,190.06,44202.7212,190.7,190.98,190.02,190.06,44202.7212
2016-02-17 14:40:00,189.98,190.37,189.75,189.76,32402.007,189.98,190.37,189.75,189.76,32402.007
2016-02-17 14:50:00,189.79,189.88,189.25,189.64,24526.425,189.79,189.88,189.25,189.64,24526.425
2016-02-17 15:00:00,189.64,190.26,189.54,190.06,19317.3288,189.64,190.26,189.54,190.06,19317.3288
2016-02-17 15:10:00,190.07,190.07,189.48,189.69,49799.7192,190.07,190.07,189.48,189.69,49799.7192
2016-02-17 15:20:00,189.7,189.98,189.32,189.92,46819.476,189.7,189.98,189.32,189.92,46819.476
2016-02-17 15:30:00,189.9,190.35,189.69,190.19,34732.1304,189.9,190.35,189.69,190.19,34732.1304
2016-02-17 15:40:00,190.35,190.47,190.1,190.47,66614.2224,190.35,190.47,190.1,190.47,66614.2224
2016-02-17 15:50:00,190.42,190.52,189.87,190.11,142057.0536,190.42,190.52,189.87,190.11,142057.0536
2016-02-18 09:30:00,189.69,190.82,185.14,189.69,40378.8594,189.69,190.82,185.14,189.69,40378.8594
2016-02-18 09:40:00,189.48,189.7,189.25,189.52,46223.6082,189.48,189.7,189.25,189.52,46223.6082
2016-02-18 09:50:00,189.42,191.65,189.42,191.61,26578.959,189.42,191.65,189.42,191.61,26578.959
2016-02-18 10:00:00,191.25,193.11,190.9,192.39,65074.3698,191.25,193.11,190.9,192.39,65074.3698
2016-02-18 10:10:00,192.35,192.81,191.46,191.48,25681.9926,192.35,192.81,191.46,191.48,25681.9926
2016-02-18 10:20:00,191.38,193.14,191.35,193.14,24210.8592,191.38,193.14,191.35,193.14,24210.8592
2016-02-18 10:30:00,193.01,193.49,191.53,191.54,31918.26,193.01,193.49,191.53,191.54,31918.26
2016-02-18 10:40:00,191.73,193.1,191.65,192.31,37236.7644,191.73,193.1,191.65,192.31,37236.7644
2016-02-18 10:50:00,192.26,192.79,191.53,191.78,50056.512,192.26,192.79,191.53,191.78,50056.512
2016-02-18 11:00:00,191.74,192.78,191.02,191.09,46709.1636,191.74,192.78,191.02,191.09,46709.1636
2016-02-18 11:10:00,191.19,192.3,190.77,192.14,30873.909,191.19,192.3,190.77,192.14,30873.909
2016-02-18 11:20:00,192.1,192.47,191.88,192.17,34376.7798,192.1,192.47,191.88,192.17,34376.7798
2016-02-18 11:30:00,192.17,193.05,191.85,193.05,88932.591,192.17,193.05,191.85,193.05,88932.591
2016-02-18 11:40:00,192.99,193.5,192.49,192.81,29843.121,192.99,193.5,192.49,192.81,29843.121
2016-02-18 11:50:00,192.81,193.88,192.57,193.78,44697.3186,192.81,193.88,192.57,193.78,44697.3186
2016-02-18 12:00:00,193.7,194.19,193.36,193.36,57995.388,193.7,194.19,193.36,193.36,57995.388
2016-02-18 12:10:00,193.34,193.65,192.53,192.63,42712.5996,193.34,193.65,192.53,192.63,42712.5996
2016-02-18 12:20:00,192.55,193.53,192.53,193.02,59996.3826,192.55,193.53,192.53,193.02,59996.3826
2016-02-18 12:30:00,193.02,193.18,192.24,192.58,37540.5756,193.02,193.18,192.24,192.58,37540.5756
2016-02-18 12:40:00,192.62,192.83,191.87,191.99,18055.9698,192.62,192.83,191.87,191.99,18055.9698
2016-02-18 12:50:00,191.99,192.11,191.56,191.59,33365.8842,191.99,192.11,191.56,191.59,33365.8842
2016-02-18 13:00:00,191.41,191.86,191.02,191.86,28224.603,191.41,191.86,191.02,191.86,28224.603
2016-02-18 13:10:00,191.82,191.88,191.35,191.47,15552.24,191.82,191.88,191.35,191.47,15552.24
2016-02-18 13:20:00,191.4,191.87,191.31,191.68,10940.82,191.4,191.87,191.31,191.68,10940.82
2016-02-18 13:30:00,191.65,192.13,191.37,191.78,14393.0556,191.65,192.13,191.37,191.78,14393.0556
2016-02-18 13:40:00,191.72,191.98,191.09,191.22,21099.507,191.72,191.98,191.09,191.22,21099.507
2016-02-18 13:50:00,191.22,191.5,190.4,191.16,48896.4234,191.22,191.5,190.4,191.16,48896.4234
2016-02-18 14:00:00,191.31,191.47,190.69,190.69,19271.2146,191.31,191.47,190.69,190.69,19271.2146
2016-02-18 14:10:00,190.69,191.33,190.69,191.05,26673.9,190.69,191.33,190.69,191.05,26673.9
2016-02-18 14:20:00,191.16,191.36,190.94,191.15,23269.587,191.16,191.36,190.94,191.15,23269.587
2016-02-18 14:30:00,191.12,191.34,190.74,190.81,20358.063,191.12,191.34,190.74,190.81,20358.063
2016-02-18 14:40:00,190.81,191.15,190.27,190.32,30959.808,190.81,191.15,190.27,190.32,30959.808
2016-02-18 14:50:00,190.48,191.07,190.4,190.96,34853.2932,190.48,191.07,190.4,190.96,34853.2932
2016-02-18 15:00:00,190.89,191.15,190.1,190.22,34976.2644,190.89,191.15,190.1,190.22,34976.2644
2016-02-18 15:10:00,190.22,190.26,189.68,190.09,23935.0782,190.22,190.26,189.68,190.09,23935.0782
2016-02-18 15:20:00,190.12,190.13,189.64,190.05,40737.8268,190.12,190.13,189.64,190.05,40737.8268
2016-02-18 15:30:00,189.99,190.32,189.68,190.18,27307.7442,189.99,190.32,189.68,190.18,27307.7442
2016-02-18 15:40:00,190.2,190.35,189.69,190.1,40027.1256,190.2,190.35,189.69,190.1,40027.1256
2016-02-18 15:50:00,190.22,190.4,189.8,190.13,91365.7932,190.22,190.4,189.8,190.13,91365.7932
2016-02-19 09:30:00,188.69,190.12,185.97,189.02,18817.3062,188.69,190.12,185.97,189.02,18817.3062
2016-02-19 09:40:00,188.74,189.55,188.3,189.14,18955.6488,188.74,189.55,188.3,189.14,18955.6488
2016-02-19 09:50:00,189.15,189.94,189.12,189.59,18470.0934,189.15,189.94,189.12,189.59,18470.0934
2016-02-19 10:00:00,189.43,189.64,189.12,189.24,26598.8514,189.43,189.64,189.12,189.24,26598.8514
2016-02-19 10:10:00,189.39,190.64,189.12,190.31,36037.7952,189.39,190.64,189.12,190.31,36037.7952
2016-02-19 10:20:00,190.36,190.61,189.46,189.71,20791.1748,190.36,190.61,189.46,189.71,20791.1748
2016-02-19 10:30:00,189.87,190.92,189.86,190.44,22878.0684,189.87,190.92,189.86,190.44,22878.0684
2016-02-19 10:40:00,190.49,191.17,190.41,190.42,20706.18,190.49,191.17,190.41,190.42,20706.18
2016-02-19 10:50:00,190.43,190.5,189.43,189.43,21804.783,190.43,190.5,189.43,189.43,21804.783
2016-02-19 11:00:00,189.31,189.55,189.12,189.24,11645.1918,189.31,189.55,189.12,189.24,11645.1918
2016-02-19 11:10:00,189.37,189.76,189.15,189.33,20603.1012,189.37,189.76,189.15,189.33,20603.1012
2016-02-19 11:20:00,189.33,190.61,189.12,190.42,17181.6084,189.33,190.61,189.12,190.42,17181.6084
2016-02-19 11:30:00,190.42,190.9,190.37,190.69,11935.44,190.42,190.9,190.37,190.69,11935.44
2016-02-19 11:40:00,190.89,191.22,190.62,190.96,16814.5032,190.89,191.22,190.62,190.96,16814.5032
2016-02-19 11:50:00,190.79,191.73,190.69,191.22,24335.6388,190.79,191.73,190.69,191.22,24335.6388
2016-02-19 12:00:00,191.07,192.42,191.06,192.42,21673.674,191.07,192.42,191.06,192.42,21673.674
2016-02-19 12:10:00,192.42,192.71,192.17,192.3,15653.5104,192.42,192.71,192.17,192.3,15653.5104
2016-02-19 12:20:00,192.26,192.73,192.21,192.31,21751.4352,192.26,192.73,192.21,192.31,21751.4352
2016-02-19 12:30:00,192.35,193.03,192.35,192.92,24809.4396,192.35,193.03,192.35,192.92,24809.4396
2016-02-19 12:40:00,193.0,193.04,192.23,192.23,18640.9872,193.0,193.04,192.23,192.23,18640.9872
2016-02-19 12:50:00,192.26,192.79,191.85,192.38,19196.166,192.26,192.79,191.85,192.38,19196.166
2016-02-19 13:00:00,192.57,192.84,192.03,192.05,17011.6188,192.57,192.84,192.03,192.05,17011.6188
2016-02-19 13:10:00,192.03,192.09,191.53,191.61,17832.6324,192.03,192.09,191.53,191.61,17832.6324
2016-02-19 13:20:00,191.62,191.96,191.45,191.58,41915.9994,191.62,191.96,191.45,191.58,41915.9994
2016-02-19 13:30:00,191.58,191.92,191.51,191.69,11632.533,191.58,191.92,191.51,191.69,11632.533
2016-02-19 13:40:00,191.68,191.95,191.53,191.89,14560.3326,191.68,191.95,191.53,191.89,14560.3326
2016-02-19 13:50:00,191.95,191.99,191.37,191.88,19438.4916,191.95,191.99,191.37,191.88,19438.4916
2016-02-19 14:00:00,191.97,192.42,191.64,192.42,12279.9402,191.97,192.42,191.64,192.42,12279.9402
2016-02-19 14:10:00,192.4,192.44,191.95,192.08,17168.0454,192.4,192.44,191.95,192.08,17168.0454
2016-02-19 14:20:00,192.13,192.44,191.68,191.72,13555.7664,192.13,192.44,191.68,191.72,13555.7664
2016-02-19 14:30:00,191.88,191.99,191.54,191.72,15695.1036,191.88,191.99,191.54,191.72,15695.1036
2016-02-19 14:40:00,191.69,191.83,191.17,191.38,20458.4292,191.69,191.83,191.17,191.38,20458.4292
2016-02-19 14:50:00,191.38,191.44,190.73,191.3,17542.3842,191.38,191.44,190.73,191.3,17542.3842
2016-02-19 15:00:00,191.33,191.87,190.99,191.31,44901.6678,191.33,191.87,190.99,191.31,44901.6678
2016-02-19 15:10:00,191.31,191.53,190.85,190.99,32450.8338,191.31,191.53,190.85,190.99,32450.8338
2016-02-19 15:20:00,191.0,191.37,190.85,191.36,34540.44,191.0,191.37,190.85,191.36,34540.44
2016-02-19 15:30:00,191.41,192.2,190.84,191.95,56986.3008,191.41,192.2,190.84,191.95,56986.3008
2016-02-19 15:40:00,192.02,192.35,191.48,192.31,42193.5888,192.02,192.35,191.48,192.31,42193.5888
2016-02-19 15:50:00,192.26,192.35,191.61,191.87,80543.4234,192.26,192.35,191.61,191.87,80543.4234
2016-02-22 09:30:00,192.99,195.76,192.99,195.2,30135.1776,192.99,195.76,192.99,195.2,30135.1776
2016-02-22 09:40:00,195.2,196.32,194.88,195.12,29498.6208,195.2,196.32,194.88,195.12,29498.6208
2016-02-22 09:50:00,195.29,195.53,194.46,194.46,28997.694,195.29,195.53,194.46,194.46,28997.694
2016-02-22 10:00:00,194.34,195.87,194.33,195.47,41177.268,194.34,195.87,194.33,195.47,41177.268
2016-02-22 10:10:00,195.37,196.21,195.31,195.89,79385.1432,195.37,196.21,195.31,195.89,79385.1432
2016-02-22 10:20:00,195.84,196.52,195.55,195.94,47224.5576,195.84,196.52,195.55,195.94,47224.5576
2016-02-22 10:30:00,195.89,196.21,195.1,195.51,21297.5268,195.89,196.21,195.1,195.51,21297.5268
2016-02-22 10:40:00,195.64,195.64,194.53,195.11,25047.2442,195.64,195.64,194.53,195.11,25047.2442
2016-02-22 10:50:00,195.12,195.27,193.47,194.44,56831.6826,195.12,195.27,193.47,194.44,56831.6826
2016-02-22 11:00:00,194.44,194.77,193.6,193.94,62764.1388,194.44,194.77,193.6,193.94,62764.1388
2016-02-22 11:10:00,193.94,195.18,193.73,195.17,33445.4538,193.94,195.18,193.73,195.17,33445.4538
2016-02-22 11:20:00,195.18,195.41,194.44,195.07,62534.472,195.18,195.41,194.44,195.07,62534.472
2016-02-22 11:30:00,195.07,195.57,194.95,195.08,18907.7262,195.07,195.57,194.95,195.08,18907.7262
2016-02-22 11:40:00,195.09,195.09,194.28,194.59,10580.9484,195.09,195.09,194.28,194.59,10580.9484
2016-02-22 11:50:00,194.66,194.66,193.62,193.76,10179.4836,194.66,194.66,193.62,193.76,10179.4836
2016-02-22 12:00:00,193.74,194.16,193.5,193.85,6755.2782,193.74,194.16,193.5,193.85,6755.2782
2016-02-22 12:10:00,193.75,193.75,192.97,193.43,22269.5418,193.75,193.75,192.97,193.43,22269.5418
2016-02-22 12:20:00,193.53,194.45,193.52,194.38,17951.0826,193.53,194.45,193.52,194.38,17951.0826
2016-02-22 12:30:00,194.39,194.39,193.59,194.12,15133.5954,194.39,194.39,193.59,194.12,15133.5954
2016-02-22 12:40:00,194.04,194.19,193.29,193.29,10275.3288,194.04,194.19,193.29,193.29,10275.3288
2016-02-22 12:50:00,193.39,193.8,193.21,193.38,18303.7206,193.39,193.8,193.21,193.38,18303.7206
2016-02-22 13:00:00,193.3,193.91,193.09,193.5,34516.9308,193.3,193.91,193.09,193.5,34516.9308
2016-02-22 13:10:00,193.64,193.66,192.73,193.02,16509.7878,193.64,193.66,192.73,193.02,16509.7878
2016-02-22 13:20:00,193.19,194.02,193.19,193.98,15290.9262,193.19,194.02,193.19,193.98,15290.9262
2016-02-22 13:30:00,194.02,194.12,193.71,194.07,14370.4506,194.02,194.12,193.71,194.07,14370.4506
2016-02-22 13:40:00,194.14,194.76,193.97,194.64,10081.83,194.14,194.76,193.97,194.64,10081.83
2016-02-22 13:50:00,194.77,195.39,194.77,195.14,14290.881,194.77,195.39,194.77,195.14,14290.881
2016-02-22 14:00:00,195.14,195.73,194.97,195.05,8065.464,195.14,195.73,194.97,195.05,8065.464
2016-02-22 14:10:00,195.05,195.55,194.91,195.21,21394.2762,195.05,195.55,194.91,195.21,21394.2762
2016-02-22 14:20:00,195.11,195.4,194.92,194.92,11845.02,195.11,195.4,194.92,194.92,11845.02
2016-02-22 14:30:00,194.91,194.92,194.4,194.89,12116.28,194.91,194.92,194.4,194.89,12116.28
2016-02-22 14:40:00,194.89,195.17,194.35,194.58,37763.913,194.89,195.17,194.35,194.58,37763.913
2016-02-22 14:50:00,194.57,194.74,194.38,194.51,17760.2964,194.57,194.74,194.38,194.51,17760.2964
2016-02-22 15:00:00,194.54,194.72,194.32,194.43,16021.5198,194.54,194.72,194.32,194.43,16021.5198
2016-02-22 15:10:00,194.36,195.1,194.35,195.0,39259.4598,194.36,195.1,194.35,195.0,39259.4598
2016-02-22 15:20:00,194.87,195.31,194.78,194.89,26129.5716,194.87,195.31,194.78,194.89,26129.5716
2016-02-22 15:30:00,194.88,195.32,194.86,194.86,30571.9062,194.88,195.32,194.86,194.86,30571.9062
2016-02-22 15:40:00,194.91,195.74,194.85,195.31,68787.9192,194.91,195.74,194.85,195.31,68787.9192
2016-02-22 15:50:00,195.4,195.81,195.23,195.8,172847.7762,195.4,195.81,195.23,195.8,172847.7762
2016-02-23 09:30:00,194.67,196.43,192.94,195.57,18022.5144,194.67,196.43,192.94,195.57,18022.5144
2016-02-23 09:40:00,195.44,196.31,194.98,195.89,44581.581,195.44,196.31,194.98,195.89,44581.581
2016-02-23 09:50:00,196.12,196.31,195.64,195.86,27630.5436,196.12,196.31,195.64,195.86,27630.5436
2016-02-23 10:00:00,195.83,196.31,195.49,196.02,57375.1068,195.83,196.31,195.49,196.02,57375.1068
2016-02-23 10:10:00,195.78,196.18,195.23,195.23,30179.4834,195.78,196.18,195.23,195.23,30179.4834
2016-02-23 10:20:00,195.09,195.75,195.07,195.59,7638.6816,195.09,195.75,195.07,195.59,7638.6816
2016-02-23 10:30:00,195.75,195.84,195.13,195.45,10100.8182,195.75,195.84,195.13,195.45,10100.8182
2016-02-23 10:40:00,195.27,195.48,194.67,194.82,19292.0112,195.27,195.48,194.67,194.82,19292.0112
2016-02-23 10:50:00,194.71,194.77,194.02,194.64,28513.947,194.71,194.77,194.02,194.64,28513.947
2016-02-23 11:00:00,194.69,194.81,194.28,194.51,91168.6776,194.69,194.81,194.28,194.51,91168.6776
2016-02-23 11:10:00,194.34,195.08,194.19,194.7,72593.697,194.34,195.08,194.19,194.7,72593.697
2016-02-23 11:20:00,194.7,194.7,193.57,194.08,23462.1816,194.7,194.7,193.57,194.08,23462.1816
2016-02-23 11:30:00,194.23,194.23,193.71,194.09,16557.7104,194.23,194.23,193.71,194.09,16557.7104
2016-02-23 11:40:00,194.08,194.32,193.73,194.01,46346.5794,194.08,194.32,193.73,194.01,46346.5794
2016-02-23 11:50:00,194.01,194.2,193.29,193.93,15583.887,194.01,194.2,193.29,193.93,15583.887
2016-02-23 12:00:00,193.85,194.02,193.43,193.82,22426.8726,193.85,194.02,193.43,193.82,22426.8726
2016-02-23 12:10:00,193.71,194.22,193.66,193.95,11836.8822,193.71,194.22,193.66,193.95,11836.8822
2016-02-23 12:20:00,194.07,195.55,194.07,195.55,11275.374,194.07,195.55,194.07,195.55,11275.374
2016-02-23 12:30:00,195.55,195.83,195.01,195.26,21770.4234,195.55,195.83,195.01,195.26,21770.4234
2016-02-23 12:40:00,195.44,196.01,195.23,195.9,24396.2202,195.44,196.01,195.23,195.9,24396.2202
2016-02-23 12:50:00,195.87,196.03,195.58,195.86,21321.036,195.87,196.03,195.58,195.86,21321.036
2016-02-23 13:00:00,195.9,196.17,195.68,196.1,16041.4122,195.9,196.17,195.68,196.1,16041.4122
2016-02-23 13:10:00,196.16,196.21,195.89,196.17,7520.2314,196.16,196.21,195.89,196.17,7520.2314
2016-02-23 13:20:00,196.21,196.63,195.81,196.27,31729.2822,196.21,196.63,195.81,196.27,31729.2822
2016-02-23 13:30:00,196.23,196.46,195.79,196.37,42104.073,196.23,196.46,195.79,196.37,42104.073
2016-02-23 13:40:00,196.32,196.32,195.76,195.82,21429.54,196.32,196.32,195.76,195.82,21429.54
2016-02-23 13:50:00,195.87,196.07,195.6,196.01,20713.4136,195.87,196.07,195.6,196.01,20713.4136
2016-02-23 14:00:00,195.99,196.05,195.39,195.51,24750.6666,195.99,196.05,195.39,195.51,24750.6666
2016-02-23 14:10:00,195.44,196.0,195.3,195.83,9431.7102,195.44,196.0,195.3,195.83,9431.7102
2016-02-23 14:20:00,195.8,196.04,195.68,195.76,12669.6504,195.8,196.04,195.68,195.76,12669.6504
2016-02-23 14:30:00,195.75,195.83,195.26,195.43,27323.1156,195.75,195.83,195.26,195.43,27323.1156
2016-02-23 14:40:00,195.39,195.39,194.81,194.99,11733.8034,195.39,195.39,194.81,194.99,11733.8034
2016-02-23 14:50:00,194.92,194.96,194.03,194.24,25727.2026,194.92,194.96,194.03,194.24,25727.2026
2016-02-23 15:00:00,194.33,194.54,193.18,193.31,26254.3512,194.33,194.54,193.18,193.31,26254.3512
2016-02-23 15:10:00,193.3,193.93,193.23,193.55,22982.9556,193.3,193.93,193.23,193.55,22982.9556
2016-02-23 15:20:00,193.6,193.8,193.45,193.56,23668.3392,193.6,193.8,193.45,193.56,23668.3392
2016-02-23 15:30:00,193.56,193.97,193.42,193.86,28130.5662,193.56,193.97,193.42,193.86,28130.5662
2016-02-23 15:40:00,193.84,193.92,193.13,193.29,44687.3724,193.84,193.92,193.13,193.29,44687.3724
2016-02-23 15:50:00,193.2,193.35,192.69,192.78,111958.044,193.2,193.35,192.69,192.78,111958.044
2016-02-24 09:30:00,191.14,192.27,189.63,190.13,28623.3552,191.14,192.27,189.63,190.13,28623.3552
2016-02-24 09:40:00,190.31,191.31,189.89,190.22,36482.6616,190.31,191.31,189.89,190.22,36482.6616
2016-02-24 09:50:00,190.1,190.67,189.8,190.23,35869.614,190.1,190.67,189.8,190.23,35869.614
2016-02-24 10:00:00,190.2,190.9,189.98,190.9,53982.5484,190.2,190.9,189.98,190.9,53982.5484
2016-02-24 10:10:00,190.94,191.2,190.11,190.4,30720.195,190.94,191.2,190.11,190.4,30720.195
2016-02-24 10:20:00,190.5,190.75,189.43,189.59,33336.9498,190.5,190.75,189.43,189.59,33336.9498
2016-02-24 10:30:00,189.78,190.75,188.75,189.96,57389.574,189.78,190.75,188.75,189.96,57389.574
2016-02-24 10:40:00,190.01,190.23,189.16,189.81,36530.5842,190.01,190.23,189.16,189.81,36530.5842
2016-02-24 10:50:00,190.06,190.32,188.33,188.87,22416.9264,190.06,190.32,188.33,188.87,22416.9264
2016-02-24 11:00:00,188.96,189.18,188.32,188.32,26964.1482,188.96,189.18,188.32,188.32,26964.1482
2016-02-24 11:10:00,188.39,188.61,187.76,188.16,29587.2324,188.39,188.61,187.76,188.16,29587.2324
2016-02-24 11:20:00,188.27,189.17,187.67,189.16,82421.4468,188.27,189.17,187.67,189.16,82421.4468
2016-02-24 11:30:00,189.13,189.99,188.94,189.71,42599.5746,189.13,189.99,188.94,189.71,42599.5746
2016-02-24 11:40:00,189.83,190.39,189.4,189.42,39303.7656,189.83,190.39,189.4,189.42,39303.7656
2016-02-24 11:50:00,189.57,190.16,189.4,190.06,50674.9848,189.57,190.16,189.4,190.06,50674.9848
2016-02-24 12:00:00,190.17,191.1,190.1,190.99,37981.8252,190.17,191.1,190.1,190.99,37981.8252
2016-02-24 12:10:00,191.05,191.11,190.04,190.37,50353.9938,191.05,191.11,190.04,190.37,50353.9938
2016-02-24 12:20:00,190.53,190.84,190.27,190.67,34194.1314,190.53,190.84,190.27,190.67,34194.1314
2016-02-24 12:30:00,190.68,190.89,190.41,190.84,43221.6642,190.68,190.89,190.41,190.84,43221.6642
2016-02-24 12:40:00,190.88,191.36,190.72,191.22,44026.4022,190.88,191.36,190.72,191.22,44026.4022
2016-02-24 12:50:00,191.36,191.46,191.16,191.32,28797.8658,191.36,191.46,191.16,191.32,28797.8658
2016-02-24 13:00:00,191.42,191.73,191.14,191.62,36163.479,191.42,191.73,191.14,191.62,36163.479
2016-02-24 13:10:00,191.58,191.58,191.2,191.2,30021.2484,191.58,191.58,191.2,191.2,30021.2484
2016-02-24 13:20:00,191.21,191.63,191.17,191.5,46997.6034,191.21,191.63,191.17,191.5,46997.6034
2016-02-24 13:30:00,191.53,191.64,191.21,191.29,27088.0236,191.53,191.64,191.21,191.29,27088.0236
2016-02-24 13:40:00,191.42,191.64,190.94,190.94,29816.8992,191.42,191.64,190.94,190.94,29816.8992
2016-02-24 13:50:00,190.98,191.58,190.91,191.45,27277.0014,190.98,191.58,190.91,191.45,27277.0014
2016-02-24 14:00:00,191.53,192.08,191.41,191.89,34363.2168,191.53,192.08,191.41,191.89,34363.2168
2016-02-24 14:10:00,192.06,193.12,192.05,192.6,32687.7342,192.06,193.12,192.05,192.6,32687.7342
2016-02-24 14:20:00,192.65,193.46,192.57,193.23,33676.929,192.65,193.46,192.57,193.23,33676.929
2016-02-24 14:30:00,193.3,193.46,192.78,192.93,45299.5158,193.3,193.46,192.78,192.93,45299.5158
2016-02-24 14:40:00,192.9,193.09,192.74,192.94,78395.0442,192.9,193.09,192.74,192.94,78395.0442
2016-02-24 14:50:00,193.03,193.1,191.85,192.16,52157.8728,193.03,193.1,191.85,192.16,52157.8728
2016-02-24 15:00:00,192.19,192.87,192.06,192.44,37930.2858,192.19,192.87,192.06,192.44,37930.2858
2016-02-24 15:10:00,192.42,193.19,192.19,193.19,29289.7506,192.42,193.19,192.19,193.19,29289.7506
2016-02-24 15:20:00,193.25,193.83,193.07,193.43,54233.916,193.25,193.83,193.07,193.43,54233.916
2016-02-24 15:30:00,193.36,193.96,193.34,193.83,28502.1924,193.36,193.96,193.34,193.83,28502.1924
2016-02-24 15:40:00,193.91,194.07,192.97,193.74,127993.1268,193.91,194.07,192.97,193.74,127993.1268
2016-02-24 15:50:00,193.75,194.44,193.64,194.43,151094.5326,193.75,194.44,193.64,194.43,151094.5326
2016-02-25 09:30:00,196.7,199.56,195.79,196.95,342525.4272,196.7,199.56,195.79,196.95,342525.4272
2016-02-25 09:40:00,196.46,197.98,196.45,197.87,135326.1888,196.46,197.98,196.45,197.87,135326.1888
2016-02-25 09:50:00,197.87,198.52,197.33,198.05,101201.6808,197.87,198.52,197.33,198.05,101201.6808
2016-02-25 10:00:00,198.1,199.23,197.98,199.07,103348.2516,198.1,199.23,197.98,199.07,103348.2516
2016-02-25 10:10:00,198.85,199.62,198.39,199.05,87456.9366,198.85,199.62,198.39,199.05,87456.9366
2016-02-25 10:20:00,198.93,199.06,198.35,198.89,45198.2454,198.93,199.06,198.35,198.89,45198.2454
2016-02-25 10:30:00,198.81,199.0,198.52,198.84,45054.4776,198.81,199.0,198.52,198.84,45054.4776
2016-02-25 10:40:00,198.81,199.07,198.41,198.55,81804.7824,198.81,199.07,198.41,198.55,81804.7824
2016-02-25 10:50:00,198.62,198.68,197.85,198.08,55829.829,198.62,198.68,197.85,198.08,55829.829
2016-02-25 11:00:00,198.09,198.61,197.89,198.41,54096.4776,198.09,198.61,197.89,198.41,54096.4776
2016-02-25 11:10:00,198.31,198.65,198.08,198.43,53879.4696,198.31,198.65,198.08,198.43,53879.4696
2016-02-25 11:20:00,198.46,199.05,198.1,198.88,54796.3284,198.46,199.05,198.1,198.88,54796.3284
2016-02-25 11:30:00,198.74,199.35,198.66,198.84,51233.7804,198.74,199.35,198.66,198.84,51233.7804
2016-02-25 11:40:00,198.84,199.0,198.41,198.96,46694.6964,198.84,199.0,198.41,198.96,46694.6964
2016-02-25 11:50:00,198.96,199.07,198.78,198.95,72334.1916,198.96,199.07,198.78,198.95,72334.1916
2016-02-25 12:00:00,198.96,199.33,198.69,199.07,45182.874,198.96,199.33,198.69,199.07,45182.874
2016-02-25 12:10:00,198.97,199.05,198.62,198.96,24441.4302,198.97,199.05,198.62,198.96,24441.4302
2016-02-25 12:20:00,198.92,199.4,198.56,199.25,53563.9038,198.92,199.4,198.56,199.25,53563.9038
2016-02-25 12:30:00,199.15,199.71,198.82,199.06,89938.0614,199.15,199.71,198.82,199.06,89938.0614
2016-02-25 12:40:00,199.06,199.54,198.78,199.39,17682.5352,199.06,199.54,198.78,199.39,17682.5352
2016-02-25 12:50:00,199.44,199.92,199.15,199.24,21569.691,199.44,199.92,199.15,199.24,21569.691
2016-02-25 13:00:00,199.27,199.64,198.88,199.26,50935.3944,199.27,199.64,198.88,199.26,50935.3944
2016-02-25 13:10:00,199.33,199.44,199.0,199.4,39177.1776,199.33,199.44,199.0,199.4,39177.1776
2016-02-25 13:20:00,199.4,199.81,199.09,199.64,62570.64,199.4,199.81,199.09,199.64,62570.64
2016-02-25 13:30:00,199.65,200.31,199.58,200.18,30280.7538,199.65,200.31,199.58,200.18,30280.7538
2016-02-25 13:40:00,200.11,201.08,199.99,200.18,52208.508,200.11,201.08,199.99,200.18,52208.508
2016-02-25 13:50:00,200.21,200.87,199.94,200.69,58557.8004,200.21,200.87,199.94,200.69,58557.8004
2016-02-25 14:00:00,200.54,200.67,200.18,200.2,31354.9434,200.54,200.67,200.18,200.2,31354.9434
2016-02-25 14:10:00,200.19,200.5,200.12,200.2,58160.8566,200.19,200.5,200.12,200.2,58160.8566
2016-02-25 14:20:00,200.2,200.9,200.09,200.29,51208.4628,200.2,200.9,200.09,200.29,51208.4628
2016-02-25 14:30:00,200.14,200.56,200.14,200.28,28617.0258,200.14,200.56,200.14,200.28,28617.0258
2016-02-25 14:40:00,200.28,201.28,200.21,200.65,71268.1398,200.28,201.28,200.21,200.65,71268.1398
2016-02-25 14:50:00,200.64,201.12,200.64,200.81,38033.3646,200.64,201.12,200.64,200.81,38033.3646
2016-02-25 15:00:00,200.87,201.26,200.74,201.17,50449.839,200.87,201.26,200.74,201.17,50449.839
2016-02-25 15:10:00,201.18,201.47,200.96,201.18,48439.8024,201.18,201.47,200.96,201.18,48439.8024
2016-02-25 15:20:00,201.24,201.33,201.06,201.32,63596.0028,201.24,201.33,201.06,201.32,63596.0028
2016-02-25 15:30:00,201.32,201.34,200.19,200.8,71241.0138,201.32,201.34,200.19,200.8,71241.0138
2016-02-25 15:40:00,200.85,201.84,200.66,201.26,210343.1418,200.85,201.84,200.66,201.26,210343.1418
2016-02-25 15:50:00,201.26,203.07,201.21,202.54,394054.881,201.26,203.07,201.21,202.54,394054.881
2016-02-26 09:30:00,203.45,203.48,201.69,202.38,25591.5726,203.45,203.48,201.69,202.38,25591.5726
2016-02-26 09:40:00,202.67,202.94,201.8,202.8,59050.5894,202.67,202.94,201.8,202.8,59050.5894
2016-02-26 09:50:00,202.47,203.49,202.29,202.34,44848.32,202.47,203.49,202.29,202.34,44848.32
2016-02-26 10:00:00,202.22,202.63,201.14,201.25,69305.1216,202.22,202.63,201.14,201.25,69305.1216
2016-02-26 10:10:00,201.15,201.75,199.85,199.98,43301.2338,201.15,201.75,199.85,199.98,43301.2338
2016-02-26 10:20:00,200.01,200.39,199.4,199.88,53165.1516,200.01,200.39,199.4,199.88,53165.1516
2016-02-26 10:30:00,199.9,200.65,199.6,200.5,12897.5088,199.9,200.65,199.6,200.5,12897.5088
2016-02-26 10:40:00,200.52,201.16,200.07,200.85,15736.6968,200.52,201.16,200.07,200.85,15736.6968
2016-02-26 10:50:00,201.15,201.24,200.4,201.02,24129.4812,201.15,201.24,200.4,201.02,24129.4812
2016-02-26 11:00:00,200.94,202.06,200.75,201.85,38982.7746,200.94,202.06,200.75,201.85,38982.7746
2016-02-26 11:10:00,202.05,202.43,201.65,201.88,31316.0628,202.05,202.43,201.65,201.88,31316.0628
2016-02-26 11:20:00,201.71,202.59,201.44,201.64,43987.5216,201.71,202.59,201.44,201.64,43987.5216
2016-02-26 11:30:00,201.56,201.97,201.08,201.6,28445.2278,201.56,201.97,201.08,201.6,28445.2278
2016-02-26 11:40:00,201.96,202.29,201.53,202.1,26957.8188,201.96,202.29,201.53,202.1,26957.8188
2016-02-26 11:50:00,202.02,202.27,201.34,201.81,29715.6288,202.02,202.27,201.34,201.81,29715.6288
2016-02-26 12:00:00,201.67,201.91,201.07,201.8,31098.1506,201.67,201.91,201.07,201.8,31098.1506
2016-02-26 12:10:00,201.63,202.82,201.6,202.52,34808.9874,201.63,202.82,201.6,202.52,34808.9874
2016-02-26 12:20:00,202.52,202.65,201.69,201.79,24457.7058,202.52,202.65,201.69,201.79,24457.7058
2016-02-26 12:30:00,201.8,202.61,201.68,201.76,37455.5808,201.8,202.61,201.68,201.76,37455.5808
2016-02-26 12:40:00,201.87,202.42,201.59,202.03,30486.0072,201.87,202.42,201.59,202.03,30486.0072
2016-02-26 12:50:00,202.03,202.51,201.53,201.63,26968.6692,202.03,202.51,201.53,201.63,26968.6692
2016-02-26 13:00:00,201.63,201.94,201.34,201.47,26118.7212,201.63,201.94,201.34,201.47,26118.7212
2016-02-26 13:10:00,201.47,201.57,200.93,201.32,12916.497,201.47,201.57,200.93,201.32,12916.497
2016-02-26 13:20:00,201.08,201.73,201.06,201.39,13729.3728,201.08,201.73,201.06,201.39,13729.3728
2016-02-26 13:30:00,201.28,201.78,201.11,201.29,20944.8888,201.28,201.78,201.11,201.29,20944.8888
2016-02-26 13:40:00,201.23,201.45,200.33,200.98,18857.091,201.23,201.45,200.33,200.98,18857.091
2016-02-26 13:50:00,200.96,201.29,200.79,200.94,19225.1004,200.96,201.29,200.79,200.94,19225.1004
2016-02-26 14:00:00,200.94,201.73,200.94,201.42,18810.0726,200.94,201.73,200.94,201.42,18810.0726
2016-02-26 14:10:00,201.26,201.59,201.07,201.42,22371.7164,201.26,201.59,201.07,201.42,22371.7164
2016-02-26 14:20:00,201.42,201.79,201.18,201.73,25879.1082,201.42,201.79,201.18,201.73,25879.1082
2016-02-26 14:30:00,201.54,201.86,200.88,201.14,27311.361,201.54,201.86,200.88,201.14,27311.361
2016-02-26 14:40:00,200.95,201.82,200.92,201.66,40264.9302,200.95,201.82,200.92,201.66,40264.9302
2016-02-26 14:50:00,201.66,201.87,200.9,200.95,35619.1506,201.66,201.87,200.9,200.95,35619.1506
2016-02-26 15:00:00,200.91,201.37,200.8,200.94,57187.9374,200.91,201.37,200.8,200.94,57187.9374
2016-02-26 15:10:00,200.96,201.32,200.51,201.03,43475.7444,200.96,201.32,200.51,201.03,43475.7444
2016-02-26 15:20:00,201.05,201.39,200.43,200.59,35447.3526,201.05,201.39,200.43,200.59,35447.3526
2016-02-26 15:30:00,200.6,201.26,200.38,200.38,34681.4952,200.6,201.26,200.38,200.38,34681.4952
2016-02-26 15:40:00,200.42,201.21,200.39,200.69,53691.396,200.42,201.21,200.39,200.69,53691.396
2016-02-26 15:50:00,200.69,200.84,200.12,200.36,114110.04,200.69,200.84,200.12,200.36,114110.04
2016-02-29 09:30:00,199.68,201.23,199.68,200.74,13385.7768,199.68,201.23,199.68,200.74,13385.7768
2016-02-29 09:40:00,200.52,202.58,200.45,202.01,30490.5282,200.52,202.58,200.45,202.01,30490.5282
2016-02-29 09:50:00,202.22,202.57,201.31,201.67,80510.8722,202.22,202.57,201.31,201.67,80510.8722
2016-02-29 10:00:00,201.5,201.54,200.69,201.0,31235.589,201.5,201.54,200.69,201.0,31235.589
2016-02-29 10:10:00,201.29,201.45,200.44,200.75,36451.9188,201.29,201.45,200.44,200.75,36451.9188
2016-02-29 10:20:00,200.74,201.55,200.0,200.22,18283.8282,200.74,201.55,200.0,200.22,18283.8282
2016-02-29 10:30:00,200.43,200.55,199.88,200.38,16418.4636,200.43,200.55,199.88,200.38,16418.4636
2016-02-29 10:40:00,200.28,201.11,200.13,200.36,19742.3028,200.28,201.11,200.13,200.36,19742.3028
2016-02-29 10:50:00,200.36,201.07,200.12,200.97,24426.963,200.36,201.07,200.12,200.97,24426.963
2016-02-29 11:00:00,200.97,201.18,200.39,200.39,11645.1918,200.97,201.18,200.39,200.39,11645.1918
2016-02-29 11:10:00,200.54,201.29,200.44,201.07,12934.581,200.54,201.29,200.44,201.07,12934.581
2016-02-29 11:20:00,201.04,201.42,200.49,201.24,26434.287,201.04,201.42,200.49,201.24,26434.287
2016-02-29 11:30:00,201.29,202.44,201.16,202.38,47390.9304,201.29,202.44,201.16,202.38,47390.9304
2016-02-29 11:40:00,202.37,202.83,202.03,202.61,36546.8598,202.37,202.83,202.03,202.61,36546.8598
2016-02-29 11:50:00,202.57,202.71,201.66,201.98,35791.8528,202.57,202.71,201.66,201.98,35791.8528
2016-02-29 12:00:00,202.17,202.72,202.0,202.32,34580.2248,202.17,202.72,202.0,202.32,34580.2248
2016-02-29 12:10:00,202.31,202.53,201.96,202.34,39951.1728,202.31,202.53,201.96,202.34,39951.1728
2016-02-29 12:20:00,202.36,203.01,202.29,202.82,29638.7718,202.36,203.01,202.29,202.82,29638.7718
2016-02-29 12:30:00,202.96,203.78,202.38,203.63,81501.8754,202.96,203.78,202.38,203.63,81501.8754
2016-02-29 12:40:00,203.76,203.96,203.05,203.89,95902.1646,203.76,203.96,203.05,203.89,95902.1646
2016-02-29 12:50:00,203.72,204.29,203.59,203.61,114380.3958,203.72,204.29,203.59,203.61,114380.3958
2016-02-29 13:00:00,203.66,203.73,202.95,203.16,19929.4722,203.66,203.73,202.95,203.16,19929.4722
2016-02-29 13:10:00,203.22,203.59,202.99,203.27,32071.974,203.22,203.59,202.99,203.27,32071.974
2016-02-29 13:20:00,203.27,203.66,202.85,202.99,31092.7254,203.27,203.66,202.85,202.99,31092.7254
2016-02-29 13:30:00,202.94,203.45,202.46,202.51,25113.2508,202.94,203.45,202.46,202.51,25113.2508
2016-02-29 13:40:00,202.4,202.72,202.27,202.53,33924.6798,202.4,202.72,202.27,202.53,33924.6798
2016-02-29 13:50:00,202.59,202.65,201.89,202.17,39254.9388,202.59,202.65,201.89,202.17,39254.9388
2016-02-29 14:00:00,202.33,202.6,202.03,202.23,17346.1728,202.33,202.6,202.03,202.23,17346.1728
2016-02-29 14:10:00,202.21,202.39,201.36,201.42,23557.1226,202.21,202.39,201.36,201.42,23557.1226
2016-02-29 14:20:00,201.35,201.4,200.56,200.62,76565.8476,201.35,201.4,200.56,200.62,76565.8476
2016-02-29 14:30:00,200.66,201.14,200.31,200.81,86512.9518,200.66,201.14,200.31,200.81,86512.9518
2016-02-29 14:40:00,200.79,200.9,199.85,200.54,20495.5014,200.79,200.9,199.85,200.54,20495.5014
2016-02-29 14:50:00,200.59,200.81,200.12,200.27,51117.1386,200.59,200.81,200.12,200.27,51117.1386
2016-02-29 15:00:00,200.18,200.32,198.92,199.15,39573.2172,200.18,200.32,198.92,199.15,39573.2172
2016-02-29 15:10:00,199.2,199.2,198.14,198.14,66367.3758,199.2,199.2,198.14,198.14,66367.3758
2016-02-29 15:20:00,198.19,199.45,198.13,199.26,273011.4354,198.19,199.45,198.13,199.26,273011.4354
2016-02-29 15:30:00,199.31,199.65,199.06,199.57,52869.4782,199.31,199.65,199.06,199.57,52869.4782
2016-02-29 15:40:00,199.51,199.52,198.81,198.99,66495.7722,199.51,199.52,198.81,198.99,66495.7722
2016-02-29 15:50:00,199.07,199.26,198.13,198.6,178948.4136,199.07,199.26,198.13,198.6,178948.4136
2016-03-01 09:30:00,200.27,201.03,199.24,200.45,45479.4516,200.27,201.03,199.24,200.45,45479.4516
2016-03-01 09:40:00,200.13,200.81,199.42,200.01,261108.5466,200.13,200.81,199.42,200.01,261108.5466
2016-03-01 09:50:00,200.23,201.52,200.01,200.44,58585.8306,200.23,201.52,200.01,200.44,58585.8306
2016-03-01 10:00:00,200.36,200.36,198.97,200.0,39793.842,200.36,200.36,198.97,200.0,39793.842
2016-03-01 10:10:00,199.83,200.51,199.31,200.42,34649.8482,199.83,200.51,199.31,200.42,34649.8482
2016-03-01 10:20:00,200.49,201.07,199.9,200.82,78184.3656,200.49,201.07,199.9,200.82,78184.3656
2016-03-01 10:30:00,200.91,201.58,200.72,201.07,35252.0454,200.91,201.58,200.72,201.07,35252.0454
2016-03-01 10:40:00,201.02,201.38,200.65,200.8,43680.0936,201.02,201.38,200.65,200.8,43680.0936
2016-03-01 10:50:00,200.74,201.14,200.42,200.66,34363.2168,200.74,201.14,200.42,200.66,34363.2168
2016-03-01 11:00:00,200.72,200.97,200.49,200.74,17647.2714,200.72,200.97,200.49,200.74,17647.2714
2016-03-01 11:10:00,200.77,201.19,200.59,201.19,26029.2054,200.77,201.19,200.59,201.19,26029.2054
2016-03-01 11:20:00,201.25,202.38,201.24,201.89,36186.084,201.25,202.38,201.24,201.89,36186.084
2016-03-01 11:30:00,201.89,202.7,201.77,202.64,60360.7752,201.89,202.7,201.77,202.64,60360.7752
2016-03-01 11:40:00,202.57,202.73,201.78,201.85,31849.5408,202.57,202.73,201.78,201.85,31849.5408
2016-03-01 11:50:00,201.95,202.71,201.89,202.39,88861.1592,201.95,202.71,201.89,202.39,88861.1592
2016-03-01 12:00:00,202.37,203.24,202.29,203.14,53433.699,202.37,203.24,202.29,203.14,53433.699
2016-03-01 12:10:00,203.24,203.24,201.71,202.09,93435.507,203.24,203.24,201.71,202.09,93435.507
2016-03-01 12:20:00,201.97,202.53,201.64,202.13,32726.6148,201.97,202.53,201.64,202.13,32726.6148
2016-03-01 12:30:00,202.23,202.62,201.84,202.49,26896.3332,202.23,202.62,201.84,202.49,26896.3332
2016-03-01 12:40:00,202.6,203.49,202.6,203.27,37347.0768,202.6,203.49,202.6,203.27,37347.0768
2016-03-01 12:50:00,203.22,203.59,203.16,203.49,25150.323,203.22,203.59,203.16,203.49,25150.323
2016-03-01 13:00:00,203.49,203.63,203.23,203.43,47325.828,203.49,203.63,203.23,203.43,47325.828
2016-03-01 13:10:00,203.45,204.17,203.45,203.58,19086.7578,203.45,204.17,203.45,203.58,19086.7578
2016-03-01 13:20:00,203.66,203.73,203.1,203.37,35977.2138,203.66,203.73,203.1,203.37,35977.2138
2016-03-01 13:30:00,203.38,203.43,203.13,203.37,44315.7462,203.38,203.43,203.13,203.37,44315.7462
2016-03-01 13:40:00,203.37,203.8,203.25,203.72,26008.4088,203.37,203.8,203.25,203.72,26008.4088
2016-03-01 13:50:00,203.75,204.2,203.36,204.11,36639.0882,203.75,204.2,203.36,204.11,36639.0882
2016-03-01 14:00:00,204.15,204.29,203.24,203.49,75412.0884,204.15,204.29,203.24,203.49,75412.0884
2016-03-01 14:10:00,203.48,203.77,203.21,203.63,43253.3112,203.48,203.77,203.21,203.63,43253.3112
2016-03-01 14:20:00,203.63,204.27,203.59,204.11,28654.098,203.63,204.27,203.59,204.11,28654.098
2016-03-01 14:30:00,204.1,204.16,203.23,203.42,58734.1194,204.1,204.16,203.23,203.42,58734.1194
2016-03-01 14:40:00,203.44,204.16,203.42,203.96,48116.0988,203.44,204.16,203.42,203.96,48116.0988
2016-03-01 14:50:00,203.99,204.18,203.36,203.57,45288.6654,203.99,204.18,203.36,203.57,45288.6654
2016-03-01 15:00:00,203.74,204.1,203.48,203.86,39080.4282,203.74,204.1,203.48,203.86,39080.4282
2016-03-01 15:10:00,203.79,204.07,203.65,203.93,41823.771,203.79,204.07,203.65,203.93,41823.771
2016-03-01 15:20:00,203.89,203.92,203.24,203.42,101660.1102,203.89,203.92,203.24,203.42,101660.1102
2016-03-01 15:30:00,203.46,203.89,203.31,203.63,64741.6242,203.46,203.89,203.31,203.63,64741.6242
2016-03-01 15:40:00,203.63,203.8,202.59,203.7,109690.3104,203.63,203.8,202.59,203.7,109690.3104
2016-03-01 15:50:00,203.75,203.89,203.61,203.76,203161.0812,203.75,203.89,203.61,203.76,203161.0812
2016-03-02 09:30:00,202.39,202.75,199.52,201.47,44057.145,202.39,202.75,199.52,201.47,44057.145
2016-03-02 09:40:00,201.39,203.31,201.32,202.55,56090.2386,201.39,203.31,201.32,202.55,56090.2386
2016-03-02 09:50:00,202.62,202.62,200.9,200.9,42892.5354,202.62,202.62,200.9,200.9,42892.5354
2016-03-02 10:00:00,200.88,201.07,200.18,200.36,39645.5532,200.88,201.07,200.18,200.36,39645.5532
2016-03-02 10:10:00,200.29,201.06,200.15,201.05,49718.3412,200.29,201.06,200.15,201.05,49718.3412
2016-03-02 10:20:00,201.01,201.09,199.83,200.53,106275.147,201.01,201.09,199.83,200.53,106275.147
2016-03-02 10:30:00,200.56,200.65,199.97,200.23,34412.0436,200.56,200.65,199.97,200.23,34412.0436
2016-03-02 10:40:00,200.25,200.43,199.96,200.07,39408.6528,200.25,200.43,199.96,200.07,39408.6528
2016-03-02 10:50:00,200.14,200.49,200.02,200.34,51963.4698,200.14,200.49,200.02,200.34,51963.4698
2016-03-02 11:00:00,200.36,200.83,200.07,200.83,28891.9026,200.36,200.83,200.07,200.83,28891.9026
2016-03-02 11:10:00,200.73,201.27,200.73,200.86,29283.4212,200.73,201.27,200.73,200.86,29283.4212
2016-03-02 11:20:00,200.9,200.91,200.03,200.19,34316.1984,200.9,200.91,200.03,200.19,34316.1984
2016-03-02 11:30:00,200.27,200.46,199.88,199.96,39321.8496,200.27,200.46,199.88,199.96,39321.8496
2016-03-02 11:40:00,199.93,200.17,199.33,199.62,43535.4216,199.93,200.17,199.33,199.62,43535.4216
2016-03-02 11:50:00,199.73,199.73,199.12,199.44,20720.6472,199.73,199.73,199.12,199.44,20720.6472
2016-03-02 12:00:00,199.41,200.31,199.41,200.3,54806.2746,199.41,200.31,199.41,200.3,54806.2746
2016-03-02 12:10:00,200.31,200.35,199.89,200.28,22312.9434,200.31,200.35,199.89,200.28,22312.9434
2016-03-02 12:20:00,200.24,200.5,200.09,200.21,26966.8608,200.24,200.5,200.09,200.21,26966.8608
2016-03-02 12:30:00,200.24,200.95,200.22,200.95,26048.1936,200.24,200.95,200.22,200.95,26048.1936
2016-03-02 12:40:00,200.84,201.56,200.81,201.34,16413.0384,200.84,201.56,200.81,201.34,16413.0384
2016-03-02 12:50:00,201.46,201.52,201.14,201.47,14242.0542,201.46,201.52,201.14,201.47,14242.0542
2016-03-02 13:00:00,201.5,201.5,200.83,201.04,27535.6026,201.5,201.5,200.83,201.04,27535.6026
2016-03-02 13:10:00,201.03,201.03,200.39,200.41,30927.2568,201.03,201.03,200.39,200.41,30927.2568
2016-03-02 13:20:00,200.36,200.7,200.18,200.44,22867.218,200.36,200.7,200.18,200.44,22867.218
2016-03-02 13:30:00,200.46,200.97,200.33,200.71,36169.8084,200.46,200.97,200.33,200.71,36169.8084
2016-03-02 13:40:00,200.73,201.17,200.73,200.91,37500.7908,200.73,201.17,200.73,200.91,37500.7908
2016-03-02 13:50:00,200.82,201.31,200.82,200.98,33032.2344,200.82,201.31,200.82,200.98,33032.2344
2016-03-02 14:00:00,200.96,201.17,200.42,200.49,22011.8448,200.96,201.17,200.42,200.49,22011.8448
2016-03-02 14:10:00,200.5,200.5,200.06,200.15,31395.6324,200.5,200.5,200.06,200.15,31395.6324
2016-03-02 14:20:00,200.11,200.74,200.11,200.72,24848.3202,200.11,200.74,200.11,200.72,24848.3202
2016-03-02 14:30:00,200.7,200.85,200.44,200.83,24705.4566,200.7,200.85,200.44,200.83,24705.4566
2016-03-02 14:40:00,200.83,201.25,200.82,201.06,19037.0268,200.83,201.25,200.82,201.06,19037.0268
2016-03-02 14:50:00,201.02,201.12,200.73,200.84,26492.1558,201.02,201.12,200.73,200.84,26492.1558
2016-03-02 15:00:00,200.8,200.95,200.52,200.63,34099.1904,200.8,200.95,200.52,200.63,34099.1904
2016-03-02 15:10:00,200.72,200.8,200.46,200.64,34604.6382,200.72,200.8,200.46,200.64,34604.6382
2016-03-02 15:20:00,200.73,201.02,200.53,200.61,39984.6282,200.73,201.02,200.53,200.61,39984.6282
2016-03-02 15:30:00,200.66,201.0,200.45,200.84,63085.1298,200.66,201.0,200.45,200.84,63085.1298
2016-03-02 15:40:00,200.81,201.36,200.75,201.16,78568.6506,200.81,201.36,200.75,201.16,78568.6506
2016-03-02 15:50:00,201.19,201.42,200.8,201.15,148450.6518,201.19,201.42,200.8,201.15,148450.6518
2016-03-03 09:30:00,200.83,201.84,199.92,200.98,11576.4726,200.83,201.84,199.92,200.98,11576.4726
2016-03-03 09:40:00,201.15,201.94,200.39,201.11,25915.2762,201.15,201.94,200.39,201.11,25915.2762
2016-03-03 09:50:00,201.23,202.17,200.92,201.86,16195.1262,201.23,202.17,200.92,201.86,16195.1262
2016-03-03 10:00:00,201.85,202.63,201.34,202.4,16165.2876,201.85,202.63,201.34,202.4,16165.2876
2016-03-03 10:10:00,202.54,202.68,202.1,202.52,44415.2082,202.54,202.68,202.1,202.52,44415.2082
2016-03-03 10:20:00,202.52,203.1,202.26,203.1,32220.2628,202.52,203.1,202.26,203.1,32220.2628
2016-03-03 10:30:00,203.16,203.69,202.82,203.63,21425.019,203.16,203.69,202.82,203.63,21425.019
2016-03-03 10:40:00,203.64,204.11,203.49,203.89,25711.8312,203.64,204.11,203.49,203.89,25711.8312
2016-03-03 10:50:00,203.94,204.32,203.87,204.21,24750.6666,203.94,204.32,203.87,204.21,24750.6666
2016-03-03 11:00:00,204.32,204.74,204.04,204.7,31781.7258,204.32,204.74,204.04,204.7,31781.7258
2016-03-03 11:10:00,204.66,205.49,204.6,205.22,53712.1926,204.66,205.49,204.6,205.22,53712.1926
2016-03-03 11:20:00,205.31,205.94,204.95,205.51,71929.11,205.31,205.94,204.95,205.51,71929.11
2016-03-03 11:30:00,205.51,205.76,204.29,204.5,108091.6848,205.51,205.76,204.29,204.5,108091.6848
2016-03-03 11:40:00,204.45,204.78,204.0,204.62,44683.7556,204.45,204.78,204.0,204.62,44683.7556
2016-03-03 11:50:00,204.69,205.52,204.62,205.31,118001.7168,204.69,205.52,204.62,205.31,118001.7168
2016-03-03 12:00:00,205.3,205.53,204.77,205.28,26496.6768,205.3,205.53,204.77,205.28,26496.6768
2016-03-03 12:10:00,205.31,205.68,205.22,205.64,47506.668,205.31,205.68,205.22,205.64,47506.668
2016-03-03 12:20:00,205.56,205.95,204.93,205.36,65647.6326,205.56,205.95,204.93,205.36,65647.6326
2016-03-03 12:30:00,205.37,205.7,205.07,205.4,26080.7448,205.37,205.7,205.07,205.4,26080.7448
2016-03-03 12:40:00,205.34,205.45,204.01,204.06,67380.984,205.34,205.45,204.01,204.06,67380.984
2016-03-03 12:50:00,204.01,204.6,204.01,204.55,9489.579,204.01,204.6,204.01,204.55,9489.579
2016-03-03 13:00:00,204.57,204.71,203.9,204.27,12657.8958,204.57,204.71,203.9,204.27,12657.8958
2016-03-03 13:10:00,204.25,204.66,203.94,203.99,26199.195,204.25,204.66,203.94,203.99,26199.195
2016-03-03 13:20:00,203.96,204.13,202.83,203.07,35524.2096,203.96,204.13,202.83,203.07,35524.2096
2016-03-03 13:30:00,203.19,203.59,202.98,203.53,25115.9634,203.19,203.59,202.98,203.53,25115.9634
2016-03-03 13:40:00,203.62,203.96,203.38,203.41,14625.435,203.62,203.96,203.38,203.41,14625.435
2016-03-03 13:50:00,203.48,203.51,203.07,203.36,11004.114,203.48,203.51,203.07,203.36,11004.114
2016-03-03 14:00:00,203.31,203.53,203.03,203.11,18034.269,203.31,203.53,203.03,203.11,18034.269
2016-03-03 14:10:00,203.09,203.56,203.03,203.54,9285.2298,203.09,203.56,203.03,203.54,9285.2298
2016-03-03 14:20:00,203.56,203.89,203.54,203.77,14261.0424,203.56,203.89,203.54,203.77,14261.0424
2016-03-03 14:30:00,203.79,203.86,203.31,203.8,13472.58,203.79,203.86,203.31,203.8,13472.58
2016-03-03 14:40:00,203.86,203.86,203.22,203.59,26564.4918,203.86,203.86,203.22,203.59,26564.4918
2016-03-03 14:50:00,203.74,203.87,203.44,203.62,35983.5432,203.74,203.87,203.44,203.62,35983.5432
2016-03-03 15:00:00,203.59,203.69,203.2,203.62,49686.6942,203.59,203.69,203.2,203.62,49686.6942
2016-03-03 15:10:00,203.54,204.11,203.52,203.85,17541.48,203.54,204.11,203.52,203.85,17541.48
2016-03-03 15:20:00,203.88,204.04,203.46,203.58,37277.4534,203.88,204.04,203.46,203.58,37277.4534
2016-03-03 15:30:00,203.68,203.75,202.36,202.63,77917.6266,203.68,203.75,202.36,202.63,77917.6266
2016-03-03 15:40:00,202.51,203.42,202.51,203.06,59836.3392,202.51,203.42,202.51,203.06,59836.3392
2016-03-03 15:50:00,203.06,203.36,202.64,203.13,98429.4036,203.06,203.36,202.64,203.13,98429.4036
2016-03-04 09:30:00,204.09,204.95,202.74,203.61,15859.668,204.09,204.95,202.74,203.61,15859.668
2016-03-04 09:40:00,203.72,203.83,202.64,203.61,12749.22,203.72,203.83,202.64,203.61,12749.22
2016-03-04 09:50:00,203.45,203.65,201.79,202.1,15597.45,203.45,203.65,201.79,202.1,15597.45
2016-03-04 10:00:00,201.97,202.22,201.28,201.56,11687.6892,201.97,202.22,201.28,201.56,11687.6892
2016-03-04 10:10:00,201.55,201.85,201.11,201.43,40303.8108,201.55,201.85,201.11,201.43,40303.8108
2016-03-04 10:20:00,201.48,201.53,200.84,200.95,33202.224,201.48,201.53,200.84,200.95,33202.224
2016-03-04 10:30:00,201.07,202.29,201.04,201.88,33859.5774,201.07,202.29,201.04,201.88,33859.5774
2016-03-04 10:40:00,201.98,202.79,201.28,202.79,28871.106,201.98,202.79,201.28,202.79,28871.106
2016-03-04 10:50:00,202.7,203.16,202.33,202.55,26552.7372,202.7,203.16,202.33,202.55,26552.7372
2016-03-04 11:00:00,202.58,202.94,202.2,202.2,105610.56,202.58,202.94,202.2,202.2,105610.56
2016-03-04 11:10:00,202.29,202.76,202.08,202.65,52532.2116,202.29,202.76,202.08,202.65,52532.2116
2016-03-04 11:20:00,202.6,202.61,201.92,201.98,63240.6522,202.6,202.61,201.92,201.98,63240.6522
2016-03-04 11:30:00,202.0,202.26,201.75,202.02,26323.9746,202.0,202.26,201.75,202.02,26323.9746
2016-03-04 11:40:00,201.95,202.39,201.66,201.78,52246.4844,201.95,202.39,201.66,201.78,52246.4844
2016-03-04 11:50:00,201.82,202.59,201.22,202.59,34034.088,201.82,202.59,201.22,202.59,34034.088
2016-03-04 12:00:00,202.49,202.55,201.86,201.9,13274.5602,202.49,202.55,201.86,201.9,13274.5602
2016-03-04 12:10:00,201.86,202.54,201.81,202.51,8318.64,201.86,202.54,201.81,202.51,8318.64
2016-03-04 12:20:00,202.47,202.47,201.64,201.79,10335.006,202.47,202.47,201.64,201.79,10335.006
2016-03-04 12:30:00,201.88,201.88,201.28,201.85,15852.4344,201.88,201.88,201.28,201.85,15852.4344
2016-03-04 12:40:00,201.92,202.28,201.5,201.71,15280.98,201.92,202.28,201.5,201.71,15280.98
2016-03-04 12:50:00,201.67,203.02,201.63,202.94,19079.5242,201.67,203.02,201.63,202.94,19079.5242
2016-03-04 13:00:00,202.96,203.61,202.6,202.69,34780.9572,202.96,203.61,202.6,202.69,34780.9572
2016-03-04 13:10:00,202.75,203.66,202.49,203.52,16191.5094,202.75,203.66,202.49,203.52,16191.5094
2016-03-04 13:20:00,203.58,203.85,203.2,203.43,21503.6844,203.58,203.85,203.2,203.43,21503.6844
2016-03-04 13:30:00,203.55,204.32,203.16,204.31,10307.88,203.55,204.32,203.16,204.31,10307.88
2016-03-04 13:40:00,204.2,204.37,203.94,204.0,19701.6138,204.2,204.37,203.94,204.0,19701.6138
2016-03-04 13:50:00,203.89,204.71,203.89,204.68,64740.72,203.89,204.71,203.89,204.68,64740.72
2016-03-04 14:00:00,204.8,204.82,204.42,204.5,31993.3086,204.8,204.82,204.42,204.5,31993.3086
2016-03-04 14:10:00,204.52,204.8,204.29,204.52,50259.957,204.52,204.8,204.29,204.52,50259.957
2016-03-04 14:20:00,204.48,204.56,204.05,204.37,43246.0776,204.48,204.56,204.05,204.37,43246.0776
2016-03-04 14:30:00,204.32,204.66,204.28,204.4,34963.6056,204.32,204.66,204.28,204.4,34963.6056
2016-03-04 14:40:00,204.42,204.51,203.78,203.82,31225.6428,204.42,204.51,203.78,203.82,31225.6428
2016-03-04 14:50:00,203.79,204.08,203.73,203.73,23599.62,203.79,204.08,203.73,203.73,23599.62
2016-03-04 15:00:00,203.74,203.97,203.59,203.93,23596.9074,203.74,203.97,203.59,203.93,23596.9074
2016-03-04 15:10:00,203.95,204.49,203.73,204.49,20887.02,203.95,204.49,203.73,204.49,20887.02
2016-03-04 15:20:00,204.43,204.76,204.2,204.45,54955.4676,204.43,204.76,204.2,204.45,54955.4676
2016-03-04 15:30:00,204.49,204.62,204.38,204.42,40100.3658,204.49,204.62,204.38,204.42,40100.3658
2016-03-04 15:40:00,204.49,205.0,204.35,204.35,75739.4088,204.49,205.0,204.35,204.35,75739.4088
2016-03-04 15:50:00,204.32,204.7,204.13,204.37,107379.1752,204.32,204.7,204.13,204.37,107379.1752
2016-03-07 09:30:00,203.74,205.26,203.74,205.15,13935.5304,203.74,205.26,203.74,205.15,13935.5304
2016-03-07 09:40:00,204.92,205.71,204.48,205.12,46408.065,204.92,205.71,204.48,205.12,46408.065
2016-03-07 09:50:00,205.34,205.34,204.03,204.43,28207.4232,205.34,205.34,204.03,204.43,28207.4232
2016-03-07 10:00:00,204.42,204.46,203.03,203.28,34472.625,204.42,204.46,203.03,203.28,34472.625
2016-03-07 10:10:00,203.31,204.58,203.11,204.38,19684.434,203.31,204.58,203.11,204.38,19684.434
2016-03-07 10:20:00,204.39,204.47,203.31,203.58,30675.8892,204.39,204.47,203.31,203.58,30675.8892
2016-03-07 10:30:00,203.76,204.11,203.66,203.82,23065.2378,203.76,204.11,203.66,203.82,23065.2378
2016-03-07 10:40:00,203.85,204.27,202.95,203.34,21248.7,203.85,204.27,202.95,203.34,21248.7
2016-03-07 10:50:00,203.36,204.45,203.35,204.15,15930.1956,203.36,204.45,203.35,204.15,15930.1956
2016-03-07 11:00:00,204.18,204.68,203.48,204.06,23798.544,204.18,204.68,203.48,204.06,23798.544
2016-03-07 11:10:00,204.08,204.64,203.3,203.37,14773.7238,204.08,204.64,203.3,203.37,14773.7238
2016-03-07 11:20:00,203.46,203.72,202.94,203.3,32007.7758,203.46,203.72,202.94,203.3,32007.7758
2016-03-07 11:30:00,203.37,205.47,203.32,205.32,27045.5262,203.37,205.47,203.32,205.32,27045.5262
2016-03-07 11:40:00,205.23,205.6,204.83,205.51,28447.9404,205.23,205.6,204.83,205.51,28447.9404
2016-03-07 11:50:00,205.29,205.7,205.16,205.21,18375.1524,205.29,205.7,205.16,205.21,18375.1524
2016-03-07 12:00:00,205.29,205.99,205.09,205.87,16641.801,205.29,205.99,205.09,205.87,16641.801
2016-03-07 12:10:00,205.73,205.87,205.09,205.57,15365.0706,205.73,205.87,205.09,205.57,15365.0706
2016-03-07 12:20:00,205.56,205.7,205.35,205.59,16558.6146,205.56,205.7,205.35,205.59,16558.6146
2016-03-07 12:30:00,205.7,205.76,205.41,205.76,17154.4824,205.7,205.76,205.41,205.76,17154.4824
2016-03-07 12:40:00,205.76,206.15,205.4,205.4,14347.8456,205.76,206.15,205.4,205.4,14347.8456
2016-03-07 12:50:00,205.47,206.13,205.45,205.82,12985.2162,205.47,206.13,205.45,205.82,12985.2162
2016-03-07 13:00:00,205.83,205.93,205.54,205.81,22483.8372,205.83,205.93,205.54,205.81,22483.8372
2016-03-07 13:10:00,205.82,205.97,205.18,205.18,9932.637,205.82,205.97,205.18,205.18,9932.637
2016-03-07 13:20:00,205.33,205.33,204.79,204.94,18340.7928,205.33,205.33,204.79,204.94,18340.7928
2016-03-07 13:30:00,204.93,204.93,203.93,204.49,8352.0954,204.93,204.93,203.93,204.49,8352.0954
2016-03-07 13:40:00,204.45,204.97,204.27,204.72,36059.496,204.45,204.97,204.27,204.72,36059.496
2016-03-07 13:50:00,204.73,205.28,204.63,204.92,27154.9344,204.73,205.28,204.63,204.92,27154.9344
2016-03-07 14:00:00,204.92,205.49,204.71,205.21,10238.2566,204.92,205.49,204.71,205.21,10238.2566
2016-03-07 14:10:00,205.21,205.37,204.49,204.56,10950.7662,205.21,205.37,204.49,204.56,10950.7662
2016-03-07 14:20:00,204.38,204.91,204.17,204.17,9318.6852,204.38,204.91,204.17,204.17,9318.6852
2016-03-07 14:30:00,204.2,204.73,204.19,204.31,28739.0928,204.2,204.73,204.19,204.31,28739.0928
2016-03-07 14:40:00,204.31,204.31,203.58,203.64,18659.9754,204.31,204.31,203.58,203.64,18659.9754
2016-03-07 14:50:00,203.59,203.83,203.49,203.49,20004.5208,203.59,203.83,203.49,203.49,20004.5208
2016-03-07 15:00:00,203.53,203.76,203.22,203.76,24054.4326,203.53,203.76,203.22,203.76,24054.4326
2016-03-07 15:10:00,203.66,204.57,203.48,204.45,17343.4602,203.66,204.57,203.48,204.45,17343.4602
2016-03-07 15:20:00,204.4,204.63,204.07,204.11,16795.515,204.4,204.63,204.07,204.11,16795.515
2016-03-07 15:30:00,204.03,204.99,203.72,204.92,38255.7978,204.03,204.99,203.72,204.92,38255.7978
2016-03-07 15:40:00,204.98,205.59,204.86,204.94,68193.8598,204.98,205.59,204.86,204.94,68193.8598
2016-03-07 15:50:00,204.94,205.19,204.47,204.93,98748.5862,204.94,205.19,204.47,204.93,98748.5862
2016-03-08 09:30:00,204.22,204.89,202.95,203.48,21770.4234,204.22,204.89,202.95,203.48,21770.4234
2016-03-08 09:40:00,203.11,203.49,202.37,202.44,28446.132,203.11,203.49,202.37,202.44,28446.132
2016-03-08 09:50:00,202.43,204.21,202.39,203.51,33600.072,202.43,204.21,202.39,203.51,33600.072
2016-03-08 10:00:00,203.42,204.46,203.42,204.09,13200.4158,203.42,204.46,203.42,204.09,13200.4158
2016-03-08 10:10:00,203.82,203.84,203.31,203.57,26207.3328,203.82,203.84,203.31,203.57,26207.3328
2016-03-08 10:20:00,203.65,204.1,203.64,203.78,18913.1514,203.65,204.1,203.64,203.78,18913.1514
2016-03-08 10:30:00,203.76,204.72,203.68,204.42,30967.9458,203.76,204.72,203.68,204.42,30967.9458
2016-03-08 10:40:00,204.5,204.63,204.06,204.26,38492.6982,204.5,204.63,204.06,204.26,38492.6982
2016-03-08 10:50:00,204.4,204.74,203.52,204.38,68542.881,204.4,204.74,203.52,204.38,68542.881
2016-03-08 11:00:00,204.31,204.94,204.11,204.82,19599.4392,204.31,204.94,204.11,204.82,19599.4392
2016-03-08 11:10:00,204.72,205.65,204.59,204.95,16594.7826,204.72,205.65,204.59,204.95,16594.7826
2016-03-08 11:20:00,205.0,205.64,204.56,205.13,34743.885,205.0,205.64,204.56,205.13,34743.885
2016-03-08 11:30:00,205.1,205.36,204.82,205.13,40110.312,205.1,205.36,204.82,205.13,40110.312
2016-03-08 11:40:00,205.07,205.66,205.03,205.37,16884.1266,205.07,205.66,205.03,205.37,16884.1266
2016-03-08 11:50:00,205.42,205.93,204.98,205.16,10268.9994,205.42,205.93,204.98,205.16,10268.9994
2016-03-08 12:00:00,205.15,205.29,204.53,204.57,34987.1148,205.15,205.29,204.53,204.57,34987.1148
2016-03-08 12:10:00,204.52,204.74,204.38,204.46,13894.8414,204.52,204.74,204.38,204.46,13894.8414
2016-03-08 12:20:00,204.42,204.84,204.42,204.58,33487.047,204.42,204.84,204.42,204.58,33487.047
2016-03-08 12:30:00,204.53,204.53,203.97,204.01,6691.08,204.53,204.53,203.97,204.01,6691.08
2016-03-08 12:40:00,204.0,204.35,203.83,204.22,8422.623,204.0,204.35,203.83,204.22,8422.623
2016-03-08 12:50:00,204.17,204.38,203.93,203.99,9690.3114,204.17,204.38,203.93,203.99,9690.3114
2016-03-08 13:00:00,203.95,204.48,203.95,204.36,10642.434,203.95,204.48,203.95,204.36,10642.434
2016-03-08 13:10:00,204.3,204.71,204.17,204.52,12021.339,204.3,204.71,204.17,204.52,12021.339
2016-03-08 13:20:00,204.5,204.63,204.31,204.31,8706.5418,204.5,204.63,204.31,204.31,8706.5418
2016-03-08 13:30:00,204.37,204.66,204.13,204.62,22700.8452,204.37,204.66,204.13,204.62,22700.8452
2016-03-08 13:40:00,204.52,204.61,204.26,204.34,15643.5642,204.52,204.61,204.26,204.34,15643.5642
2016-03-08 13:50:00,204.22,204.42,203.89,204.38,29485.0578,204.22,204.42,203.89,204.38,29485.0578
2016-03-08 14:00:00,204.38,204.68,204.21,204.43,29807.8572,204.38,204.68,204.21,204.43,29807.8572
2016-03-08 14:10:00,204.49,204.64,204.17,204.49,36191.5092,204.49,204.64,204.17,204.49,36191.5092
2016-03-08 14:20:00,204.61,204.68,204.2,204.3,13743.84,204.61,204.68,204.2,204.3,13743.84
2016-03-08 14:30:00,204.29,204.5,203.94,203.97,20217.912,204.29,204.5,203.94,203.97,20217.912
2016-03-08 14:40:00,204.05,204.71,203.84,204.62,41219.7654,204.05,204.71,203.84,204.62,41219.7654
2016-03-08 14:50:00,204.56,204.64,203.75,203.92,15156.2004,204.56,204.64,203.75,203.92,15156.2004
2016-03-08 15:00:00,203.89,204.14,203.55,203.89,54602.8296,203.89,204.14,203.55,203.89,54602.8296
2016-03-08 15:10:00,203.94,203.99,203.06,203.17,45095.1666,203.94,203.99,203.06,203.17,45095.1666
2016-03-08 15:20:00,203.12,203.77,203.01,203.03,53528.64,203.12,203.77,203.01,203.03,53528.64
2016-03-08 15:30:00,202.94,203.52,202.94,203.3,42419.6388,202.94,203.52,202.94,203.3,42419.6388
2016-03-08 15:40:00,203.31,203.4,202.55,202.7,69763.551,203.31,203.4,202.55,202.7,69763.551
2016-03-08 15:50:00,202.63,202.88,202.06,202.3,243198.153,202.63,202.88,202.06,202.3,243198.153
2016-03-09 09:30:00,203.54,205.7,202.89,203.22,8415.3894,203.54,205.7,202.89,203.22,8415.3894
2016-03-09 09:40:00,203.13,204.07,202.91,203.84,19621.14,203.13,204.07,202.91,203.84,19621.14
2016-03-09 09:50:00,203.97,204.03,203.34,203.34,20376.147,203.97,204.03,203.34,203.34,20376.147
2016-03-09 10:00:00,203.51,203.8,203.1,203.33,14683.3038,203.51,203.8,203.1,203.33,14683.3038
2016-03-09 10:10:00,203.11,203.87,203.11,203.42,18727.7904,203.11,203.87,203.11,203.42,18727.7904
2016-03-09 10:20:00,203.41,204.45,203.41,203.96,13314.345,203.41,204.45,203.41,203.96,13314.345
2016-03-09 10:30:00,204.21,204.81,203.89,204.61,22610.4252,204.21,204.81,203.89,204.61,22610.4252
2016-03-09 10:40:00,204.68,204.88,204.05,204.05,21787.6032,204.68,204.88,204.05,204.05,21787.6032
2016-03-09 10:50:00,204.06,204.06,202.67,203.47,14308.0608,204.06,204.06,202.67,203.47,14308.0608
2016-03-09 11:00:00,203.41,203.97,203.37,203.61,9853.9716,203.41,203.97,203.37,203.61,9853.9716
2016-03-09 11:10:00,203.57,203.66,203.02,203.31,16194.222,203.57,203.66,203.02,203.31,16194.222
2016-03-09 11:20:00,203.4,203.59,202.91,203.43,8499.48,203.4,203.59,202.91,203.43,8499.48
2016-03-09 11:30:00,203.47,204.26,203.46,203.87,21783.9864,203.47,204.26,203.46,203.87,21783.9864
2016-03-09 11:40:00,204.01,204.58,204.01,204.4,12068.3574,204.01,204.58,204.01,204.4,12068.3574
2016-03-09 11:50:00,204.48,205.28,204.18,205.04,11762.7378,204.48,205.28,204.18,205.04,11762.7378
2016-03-09 12:00:00,205.01,205.15,204.13,204.28,19801.98,205.01,205.15,204.13,204.28,19801.98
2016-03-09 12:10:00,204.28,204.74,204.11,204.62,7143.18,204.28,204.74,204.11,204.62,7143.18
2016-03-09 12:20:00,204.62,204.84,204.39,204.53,13112.7084,204.62,204.84,204.39,204.53,13112.7084
2016-03-09 12:30:00,204.59,204.89,204.43,204.46,20112.1206,204.59,204.89,204.43,204.46,20112.1206
2016-03-09 12:40:00,204.45,204.93,203.97,203.98,26114.2002,204.45,204.93,203.97,203.98,26114.2002
2016-03-09 12:50:00,204.05,204.84,204.05,204.57,14027.7588,204.05,204.84,204.05,204.57,14027.7588
2016-03-09 13:00:00,204.77,205.26,204.48,204.97,69572.7648,204.77,205.26,204.48,204.97,69572.7648
2016-03-09 13:10:00,205.02,205.12,204.42,204.63,11717.5278,205.02,205.12,204.42,204.63,11717.5278
2016-03-09 13:20:00,204.63,205.08,204.42,204.71,32640.7158,204.63,205.08,204.42,204.71,32640.7158
2016-03-09 13:30:00,204.71,205.41,204.71,205.29,7956.96,204.71,205.41,204.71,205.29,7956.96
2016-03-09 13:40:00,205.24,205.24,204.6,204.7,8692.0746,205.24,205.24,204.6,204.7,8692.0746
2016-03-09 13:50:00,204.79,205.12,204.48,205.05,10940.82,204.79,205.12,204.48,205.05,10940.82
2016-03-09 14:00:00,205.0,205.4,204.99,205.33,11679.5514,205.0,205.4,204.99,205.33,11679.5514
2016-03-09 14:10:00,205.32,205.39,204.94,205.19,12570.1884,205.32,205.39,204.94,205.19,12570.1884
2016-03-09 14:20:00,205.16,205.4,204.97,205.1,15523.3056,205.16,205.4,204.97,205.1,15523.3056
2016-03-09 14:30:00,205.2,205.24,204.99,205.16,23954.9706,205.2,205.24,204.99,205.16,23954.9706
2016-03-09 14:40:00,205.14,205.35,205.07,205.14,28674.8946,205.14,205.35,205.07,205.14,28674.8946
2016-03-09 14:50:00,205.14,205.33,205.01,205.04,23440.4808,205.14,205.33,205.01,205.04,23440.4808
2016-03-09 15:00:00,205.04,205.49,204.94,205.11,35860.572,205.04,205.49,204.94,205.11,35860.572
2016-03-09 15:10:00,205.1,205.71,204.93,205.1,46329.3996,205.1,205.71,204.93,205.1,46329.3996
2016-03-09 15:20:00,205.1,206.09,204.98,205.99,34292.6892,205.1,206.09,204.98,205.99,34292.6892
2016-03-09 15:30:00,205.99,206.23,205.87,205.96,74208.5982,205.99,206.23,205.87,205.96,74208.5982
2016-03-09 15:40:00,205.78,206.17,205.56,206.08,68059.134,205.78,206.17,205.56,206.08,68059.134
2016-03-09 15:50:00,206.08,206.54,205.73,206.31,182324.6964,206.08,206.54,205.73,206.31,182324.6964
2016-03-10 09:30:00,207.17,207.5,205.25,206.19,13289.0274,207.17,207.5,205.25,206.19,13289.0274
2016-03-10 09:40:00,206.49,206.68,204.97,205.31,19936.7058,206.49,206.68,204.97,205.31,19936.7058
2016-03-10 09:50:00,205.44,207.42,205.44,206.35,51395.6322,205.44,207.42,205.44,206.35,51395.6322
2016-03-10 10:00:00,206.15,206.77,205.55,205.64,56590.2612,206.15,206.77,205.55,205.64,56590.2612
2016-03-10 10:10:00,205.44,206.22,205.19,205.53,24426.963,205.44,206.22,205.19,205.53,24426.963
2016-03-10 10:20:00,205.45,206.17,204.84,205.18,11013.156,205.45,206.17,204.84,205.18,11013.156
2016-03-10 10:30:00,204.94,205.15,203.35,203.44,50460.6894,204.94,205.15,203.35,203.44,50460.6894
2016-03-10 10:40:00,203.44,205.43,203.42,205.1,37938.4236,203.44,205.43,203.42,205.1,37938.4236
2016-03-10 10:50:00,205.04,205.25,204.05,204.15,31519.5078,205.04,205.25,204.05,204.15,31519.5078
2016-03-10 11:00:00,204.22,204.32,203.24,203.8,31005.9222,204.22,204.32,203.24,203.8,31005.9222
2016-03-10 11:10:00,203.75,204.6,203.57,203.73,45766.083,203.75,204.6,203.57,203.73,45766.083
2016-03-10 11:20:00,203.56,203.84,202.23,202.79,43194.5382,203.56,203.84,202.23,202.79,43194.5382
2016-03-10 11:30:00,203.11,203.74,202.55,202.81,39349.8798,203.11,203.74,202.55,202.81,39349.8798
2016-03-10 11:40:00,202.74,203.96,202.74,203.65,12206.7,202.74,203.96,202.74,203.65,12206.7
2016-03-10 11:50:00,203.65,204.43,203.42,203.46,32856.8196,203.65,204.43,203.42,203.46,32856.8196
2016-03-10 12:00:00,203.49,204.13,203.4,203.49,9806.049,203.49,204.13,203.4,203.49,9806.049
2016-03-10 12:10:00,203.49,203.88,203.35,203.66,13326.0996,203.49,203.88,203.35,203.66,13326.0996
2016-03-10 12:20:00,203.7,203.76,203.02,203.27,10424.5218,203.7,203.76,203.02,203.27,10424.5218
2016-03-10 12:30:00,203.32,203.35,202.37,202.44,49969.7088,203.32,203.35,202.37,202.44,49969.7088
2016-03-10 12:40:00,202.48,203.55,202.11,203.06,49374.7452,202.48,203.55,202.11,203.06,49374.7452
2016-03-10 12:50:00,202.98,203.68,202.88,203.19,10788.9144,202.98,203.68,202.88,203.19,10788.9144
2016-03-10 13:00:00,203.17,203.32,202.72,202.85,9313.26,203.17,203.32,202.72,202.85,9313.26
2016-03-10 13:10:00,202.79,203.2,202.3,203.2,11911.9308,202.79,203.2,202.3,203.2,11911.9308
2016-03-10 13:20:00,203.13,203.75,203.0,203.65,9589.9452,203.13,203.75,203.0,203.65,9589.9452
2016-03-10 13:30:00,203.63,203.8,203.32,203.56,15716.8044,203.63,203.8,203.32,203.56,15716.8044
2016-03-10 13:40:00,203.44,203.62,203.3,203.52,11267.2362,203.44,203.62,203.3,203.52,11267.2362
2016-03-10 13:50:00,203.31,203.69,203.21,203.25,23793.1188,203.31,203.69,203.21,203.25,23793.1188
2016-03-10 14:00:00,203.38,203.69,203.02,203.09,18293.7744,203.38,203.69,203.02,203.09,18293.7744
2016-03-10 14:10:00,203.0,203.62,202.85,203.47,13695.0132,203.0,203.62,202.85,203.47,13695.0132
2016-03-10 14:20:00,203.4,203.77,203.22,203.56,18164.4738,203.4,203.77,203.22,203.56,18164.4738
2016-03-10 14:30:00,203.49,203.89,203.19,203.38,19647.3618,203.49,203.89,203.19,203.38,19647.3618
2016-03-10 14:40:00,203.46,204.48,203.46,204.48,24000.1806,203.46,204.48,203.46,204.48,24000.1806
2016-03-10 14:50:00,204.41,204.55,203.83,204.35,39496.3602,204.41,204.55,203.83,204.35,39496.3602
2016-03-10 15:00:00,204.36,204.53,203.74,203.85,22902.4818,204.36,204.53,203.74,203.85,22902.4818
2016-03-10 15:10:00,203.99,204.6,203.55,204.39,17542.3842,203.99,204.6,203.55,204.39,17542.3842
2016-03-10 15:20:00,204.37,204.74,203.85,204.45,38905.0134,204.37,204.74,203.85,204.45,38905.0134
2016-03-10 15:30:00,204.58,204.62,203.9,203.9,27615.1722,204.58,204.62,203.9,203.9,27615.1722
2016-03-10 15:40:00,204.0,204.49,203.63,204.39,40066.0062,204.0,204.49,203.63,204.39,40066.0062
2016-03-10 15:50:00,204.28,204.84,204.28,204.69,115272.8412,204.28,204.84,204.28,204.69,115272.8412
2016-03-11 09:30:00,206.67,207.92,206.5,206.91,27682.083,206.67,207.92,206.5,206.91,27682.083
2016-03-11 09:40:00,207.17,207.56,206.31,207.14,31536.6876,207.17,207.56,206.31,207.14,31536.6876
2016-03-11 09:50:00,207.14,207.42,206.89,206.98,31363.9854,207.14,207.42,206.89,206.98,31363.9854
2016-03-11 10:00:00,207.09,207.21,205.73,205.74,39214.2498,207.09,207.21,205.73,205.74,39214.2498
2016-03-11 10:10:00,205.86,206.04,205.34,205.63,30368.4612,205.86,206.04,205.34,205.63,30368.4612
2016-03-11 10:20:00,206.01,206.02,205.54,205.7,12624.4404,206.01,206.02,205.54,205.7,12624.4404
2016-03-11 10:30:00,205.71,206.91,205.71,206.81,12584.6556,205.71,206.91,205.71,206.81,12584.6556
2016-03-11 10:40:00,206.81,207.37,206.75,207.19,34278.222,206.81,207.37,206.75,207.19,34278.222
2016-03-11 10:50:00,207.28,207.56,206.86,207.07,35815.362,207.28,207.56,206.86,207.07,35815.362
2016-03-11 11:00:00,207.23,207.23,206.24,206.58,11573.76,207.23,207.23,206.24,206.58,11573.76
2016-03-11 11:10:00,206.59,206.8,206.3,206.72,18631.9452,206.59,206.8,206.3,206.72,18631.9452
2016-03-11 11:20:00,206.79,207.06,206.57,206.97,13256.4762,206.79,207.06,206.57,206.97,13256.4762
2016-03-11 11:30:00,206.7,207.55,206.7,207.48,19464.7134,206.7,207.55,206.7,207.48,19464.7134
2016-03-11 11:40:00,207.37,207.54,206.92,207.31,35913.0156,207.37,207.54,206.92,207.31,35913.0156
2016-03-11 11:50:00,207.27,207.44,206.96,206.96,12431.8458,207.27,207.44,206.96,206.96,12431.8458
2016-03-11 12:00:00,206.98,207.35,206.87,207.13,21429.54,206.98,207.35,206.87,207.13,21429.54
2016-03-11 12:10:00,207.1,207.42,207.03,207.2,24366.3816,207.1,207.42,207.03,207.2,24366.3816
2016-03-11 12:20:00,207.14,207.41,206.96,207.29,21707.1294,207.14,207.41,206.96,207.29,21707.1294
2016-03-11 12:30:00,207.16,207.31,206.88,206.98,17826.303,207.16,207.31,206.88,206.98,17826.303
2016-03-11 12:40:00,207.01,207.18,206.82,206.89,9042.0,207.01,207.18,206.82,206.89,9042.0
2016-03-11 12:50:00,206.97,207.16,206.87,207.02,14967.2226,206.97,207.16,206.87,207.02,14967.2226
2016-03-11 13:00:00,207.08,207.13,206.79,206.81,16512.5004,207.08,207.13,206.79,206.81,16512.5004
2016-03-11 13:10:00,206.89,207.12,206.64,207.0,30215.6514,206.89,207.12,206.64,207.0,30215.6514
2016-03-11 13:20:00,207.01,207.2,206.74,207.18,28663.14,207.01,207.2,206.74,207.18,28663.14
2016-03-11 13:30:00,207.18,207.3,206.98,206.98,40157.3304,207.18,207.3,206.98,206.98,40157.3304
2016-03-11 13:40:00,206.88,206.88,206.5,206.8,20313.7572,206.88,206.88,206.5,206.8,20313.7572
2016-03-11 13:50:00,206.83,207.08,206.78,206.9,10940.82,206.83,207.08,206.78,206.9,10940.82
2016-03-11 14:00:00,206.85,207.1,206.72,206.9,14919.3,206.85,207.1,206.72,206.9,14919.3
2016-03-11 14:10:00,206.92,207.03,206.72,206.97,14383.1094,206.92,207.03,206.72,206.97,14383.1094
2016-03-11 14:20:00,207.03,207.19,206.83,206.95,14096.478,207.03,207.19,206.83,206.95,14096.478
2016-03-11 14:30:00,206.9,207.12,206.58,206.66,15172.476,206.9,207.12,206.58,206.66,15172.476
2016-03-11 14:40:00,206.64,207.55,206.57,207.49,30813.3276,206.64,207.55,206.57,207.49,30813.3276
2016-03-11 14:50:00,207.49,207.49,207.11,207.27,22625.7966,207.49,207.49,207.11,207.27,22625.7966
2016-03-11 15:00:00,207.27,207.83,207.19,207.74,20279.3976,207.27,207.83,207.19,207.74,20279.3976
2016-03-11 15:10:00,207.74,207.81,207.33,207.51,54036.8004,207.74,207.81,207.33,207.51,54036.8004
2016-03-11 15:20:00,207.49,207.64,207.49,207.5,33536.778,207.49,207.64,207.49,207.5,33536.778
2016-03-11 15:30:00,207.48,207.64,207.24,207.39,35245.716,207.48,207.64,207.24,207.39,35245.716
2016-03-11 15:40:00,207.41,207.44,207.21,207.37,42168.2712,207.41,207.44,207.21,207.37,42168.2712
2016-03-11 15:50:00,207.38,207.76,207.07,207.49,117648.1746,207.38,207.76,207.07,207.49,117648.1746
2016-03-14 09:30:00,206.59,207.69,205.7,206.65,8374.7004,206.59,207.69,205.7,206.65,8374.7004
2016-03-14 09:40:00,206.64,206.96,205.82,206.61,16414.8468,206.64,206.96,205.82,206.61,16414.8468
2016-03-14 09:50:00,206.58,206.72,205.61,205.61,21815.6334,206.58,206.72,205.61,205.61,21815.6334
2016-03-14 10:00:00,205.41,206.85,205.28,206.64,8770.74,205.41,206.85,205.28,206.64,8770.74
2016-03-14 10:10:00,206.68,206.68,205.95,206.46,10759.98,206.68,206.68,205.95,206.46,10759.98
2016-03-14 10:20:00,206.62,207.01,206.17,206.59,14581.1292,206.62,207.01,206.17,206.59,14581.1292
2016-03-14 10:30:00,206.53,207.43,206.24,206.85,30166.8246,206.53,207.43,206.24,206.85,30166.8246
2016-03-14 10:40:00,206.78,207.11,206.43,206.5,16696.9572,206.78,207.11,206.43,206.5,16696.9572
2016-03-14 10:50:00,206.43,206.64,206.01,206.31,22856.3676,206.43,206.64,206.01,206.31,22856.3676
2016-03-14 11:00:00,206.46,207.14,206.34,206.6,11125.2768,206.46,207.14,206.34,206.6,11125.2768
2016-03-14 11:10:00,206.58,207.1,206.25,207.1,26257.968,206.58,207.1,206.25,207.1,26257.968
2016-03-14 11:20:00,207.22,207.22,206.56,206.6,11841.4032,207.22,207.22,206.56,206.6,11841.4032
2016-03-14 11:30:00,206.6,207.11,206.38,206.48,42319.2726,206.6,207.11,206.38,206.48,42319.2726
2016-03-14 11:40:00,206.56,207.22,206.53,207.17,6188.3448,206.56,207.22,206.53,207.17,6188.3448
2016-03-14 11:50:00,207.26,207.26,206.34,206.46,8449.749,207.26,207.26,206.34,206.46,8449.749
2016-03-14 12:00:00,206.61,206.95,206.43,206.7,11668.701,206.61,206.95,206.43,206.7,11668.701
2016-03-14 12:10:00,206.74,207.19,206.24,207.19,9224.6484,206.74,207.19,206.24,207.19,9224.6484
2016-03-14 12:20:00,207.26,207.35,206.71,206.86,16451.919,207.26,207.35,206.71,206.86,16451.919
2016-03-14 12:30:00,207.03,207.48,206.86,207.0,27156.7428,207.03,207.48,206.86,207.0,27156.7428
2016-03-14 12:40:00,207.0,207.48,206.89,207.16,11162.349,207.0,207.48,206.89,207.16,11162.349
2016-03-14 12:50:00,207.17,207.53,207.01,207.42,15808.1286,207.17,207.53,207.01,207.42,15808.1286
2016-03-14 13:00:00,207.45,207.51,207.08,207.38,11250.0564,207.45,207.51,207.08,207.38,11250.0564
2016-03-14 13:10:00,207.43,207.43,206.87,207.23,25905.33,207.43,207.43,206.87,207.23,25905.33
2016-03-14 13:20:00,207.21,207.21,206.47,206.6,21854.514,207.21,207.21,206.47,206.6,21854.514
2016-03-14 13:30:00,206.59,207.09,206.56,206.91,13562.0958,206.59,207.09,206.56,206.91,13562.0958
2016-03-14 13:40:00,206.91,206.95,206.39,206.69,11311.542,206.91,206.95,206.39,206.69,11311.542
2016-03-14 13:50:00,206.69,206.69,206.19,206.58,37626.4746,206.69,206.69,206.19,206.58,37626.4746
2016-03-14 14:00:00,206.58,206.7,206.05,206.43,12045.7524,206.58,206.7,206.05,206.43,12045.7524
2016-03-14 14:10:00,206.4,206.57,206.13,206.43,15805.416,206.4,206.57,206.13,206.43,15805.416
2016-03-14 14:20:00,206.66,206.66,206.16,206.49,13034.9472,206.66,206.66,206.16,206.49,13034.9472
2016-03-14 14:30:00,206.55,206.72,206.26,206.43,18310.05,206.55,206.72,206.26,206.43,18310.05
2016-03-14 14:40:00,206.61,206.68,206.28,206.31,27417.1524,206.61,206.68,206.28,206.31,27417.1524
2016-03-14 14:50:00,206.35,206.56,205.99,206.47,15111.8946,206.35,206.56,205.99,206.47,15111.8946
2016-03-14 15:00:00,206.53,206.55,206.24,206.24,18121.0722,206.53,206.55,206.24,206.24,18121.0722
2016-03-14 15:10:00,206.24,206.37,206.06,206.06,19354.401,206.24,206.37,206.06,206.06,19354.401
2016-03-14 15:20:00,206.13,206.66,206.1,206.24,22232.4696,206.13,206.66,206.1,206.24,22232.4696
2016-03-14 15:30:00,206.3,206.44,205.94,206.29,20781.2286,206.3,206.44,205.94,206.29,20781.2286
2016-03-14 15:40:00,206.35,206.39,205.68,205.8,43738.8666,206.35,206.39,205.68,205.8,43738.8666
2016-03-14 15:50:00,205.78,205.89,205.57,205.71,103738.866,205.78,205.89,205.57,205.71,103738.866
2016-03-15 09:30:00,205.33,205.85,203.98,204.24,15569.4198,205.33,205.85,203.98,204.24,15569.4198
2016-03-15 09:40:00,203.99,205.36,203.66,204.6,26647.6782,203.99,205.36,203.66,204.6,26647.6782
2016-03-15 09:50:00,204.6,204.76,204.06,204.29,15860.5722,204.6,204.76,204.06,204.29,15860.5722
2016-03-15 10:00:00,204.29,204.79,204.19,204.34,20233.2834,204.29,204.79,204.19,204.34,20233.2834
2016-03-15 10:10:00,204.3,204.72,204.29,204.38,8257.1544,204.3,204.72,204.29,204.38,8257.1544
2016-03-15 10:20:00,204.36,204.6,204.32,204.53,16398.5712,204.36,204.6,204.32,204.53,16398.5712
2016-03-15 10:30:00,204.53,204.9,204.43,204.51,28123.3326,204.53,204.9,204.43,204.51,28123.3326
2016-03-15 10:40:00,204.57,204.69,204.41,204.51,20441.2494,204.57,204.69,204.41,204.51,20441.2494
2016-03-15 10:50:00,204.47,204.52,204.29,204.29,4485.7362,204.47,204.52,204.29,204.29,4485.7362
2016-03-15 11:00:00,204.2,204.29,204.05,204.15,14249.2878,204.2,204.29,204.05,204.15,14249.2878
2016-03-15 11:10:00,204.16,204.18,203.97,203.97,8936.2086,204.16,204.18,203.97,203.97,8936.2086
2016-03-15 11:20:00,203.97,204.47,203.97,204.47,3169.221,203.97,204.47,203.97,204.47,3169.221
2016-03-15 11:30:00,204.59,204.67,204.19,204.31,18470.9976,204.59,204.67,204.19,204.31,18470.9976
2016-03-15 11:40:00,204.43,204.62,204.16,204.16,10916.4066,204.43,204.62,204.16,204.16,10916.4066
2016-03-15 11:50:00,204.04,204.17,203.3,203.3,6148.56,204.04,204.17,203.3,203.3,6148.56
2016-03-15 12:00:00,203.33,203.76,203.07,203.49,19026.1764,203.33,203.76,203.07,203.49,19026.1764
2016-03-15 12:10:00,203.52,204.14,203.52,204.06,12297.12,203.52,204.14,203.52,204.06,12297.12
2016-03-15 12:20:00,203.99,204.49,203.99,204.41,10307.88,203.99,204.49,203.99,204.41,10307.88
2016-03-15 12:30:00,204.46,204.71,204.37,204.45,12839.64,204.46,204.71,204.37,204.45,12839.64
2016-03-15 12:40:00,204.38,204.6,204.29,204.49,13324.2912,204.38,204.6,204.29,204.49,13324.2912
2016-03-15 12:50:00,204.59,204.6,203.95,204.11,9132.42,204.59,204.6,203.95,204.11,9132.42
2016-03-15 13:00:00,203.95,204.21,203.93,204.01,6419.82,203.95,204.21,203.93,204.01,6419.82
2016-03-15 13:10:00,204.18,204.8,204.03,204.8,10425.426,204.18,204.8,204.03,204.8,10425.426
2016-03-15 13:20:00,204.91,204.95,204.64,204.82,6781.5,204.91,204.95,204.64,204.82,6781.5
2016-03-15 13:30:00,205.02,205.34,204.8,204.86,8680.32,205.02,205.34,204.8,204.86,8680.32
2016-03-15 13:40:00,204.84,204.92,204.6,204.86,4891.722,204.84,204.92,204.6,204.86,4891.722
2016-03-15 13:50:00,204.88,205.5,204.73,205.45,27817.713,204.88,205.5,204.73,205.45,27817.713
2016-03-15 14:00:00,205.35,205.52,204.86,205.33,16216.827,205.35,205.52,204.86,205.33,16216.827
2016-03-15 14:10:00,205.34,205.59,205.18,205.45,23961.3,205.34,205.59,205.18,205.45,23961.3
2016-03-15 14:20:00,205.49,205.88,205.37,205.6,35799.0864,205.49,205.88,205.37,205.6,35799.0864
2016-03-15 14:30:00,205.61,206.47,205.59,206.45,24821.1942,205.61,206.47,205.59,206.45,24821.1942
2016-03-15 14:40:00,206.45,206.57,206.19,206.3,32171.436,206.45,206.57,206.19,206.3,32171.436
2016-03-15 14:50:00,206.4,206.68,206.33,206.41,21785.7948,206.4,206.68,206.33,206.41,21785.7948
2016-03-15 15:00:00,206.38,206.5,206.12,206.46,18988.2,206.38,206.5,206.12,206.46,18988.2
2016-03-15 15:10:00,206.41,206.51,206.22,206.4,21441.2946,206.41,206.51,206.22,206.4,21441.2946
2016-03-15 15:20:00,206.44,206.54,206.26,206.46,30528.5046,206.44,206.54,206.26,206.46,30528.5046
2016-03-15 15:30:00,206.46,206.47,206.14,206.35,32095.4832,206.46,206.47,206.14,206.35,32095.4832
2016-03-15 15:40:00,206.3,206.54,206.22,206.22,34671.549,206.3,206.54,206.22,206.22,34671.549
2016-03-15 15:50:00,206.28,206.87,206.06,206.8,92485.1928,206.28,206.87,206.06,206.8,92485.1928
2016-03-16 09:30:00,206.74,213.72,206.69,213.26,161378.9034,206.74,213.72,206.69,213.26,161378.9034
2016-03-16 09:40:00,213.27,215.15,213.24,214.08,238639.1766,213.27,215.15,213.24,214.08,238639.1766
2016-03-16 09:50:00,214.19,215.03,213.27,213.95,269138.7468,214.19,215.03,213.27,213.95,269138.7468
2016-03-16 10:00:00,213.91,215.76,213.65,215.55,220653.7344,213.91,215.76,213.65,215.55,220653.7344
2016-03-16 10:10:00,215.54,216.09,215.1,215.62,275592.9264,215.54,216.09,215.1,215.62,275592.9264
2016-03-16 10:20:00,215.66,216.49,215.53,216.12,209491.3854,215.66,216.49,215.53,216.12,209491.3854
2016-03-16 10:30:00,216.22,216.32,215.57,215.66,95940.141,216.22,216.32,215.57,215.66,95940.141
2016-03-16 10:40:00,215.72,217.04,215.64,215.8,113997.9192,215.72,217.04,215.64,215.8,113997.9192
2016-03-16 10:50:00,215.77,216.17,215.28,215.65,96604.728,215.77,216.17,215.28,215.65,96604.728
2016-03-16 11:00:00,215.6,217.34,215.45,217.24,96875.0838,215.6,217.34,215.45,217.24,96875.0838
2016-03-16 11:10:00,217.27,217.65,216.57,217.37,63363.6234,217.27,217.65,216.57,217.37,63363.6234
2016-03-16 11:20:00,217.37,217.66,216.98,217.49,61085.0394,217.37,217.66,216.98,217.49,61085.0394
2016-03-16 11:30:00,217.49,218.06,217.23,217.66,82642.9758,217.49,218.06,217.23,217.66,82642.9758
2016-03-16 11:40:00,217.71,218.09,217.53,218.05,91228.3548,217.71,218.09,217.53,218.05,91228.3548
2016-03-16 11:50:00,218.05,218.17,217.55,217.87,81459.378,218.05,218.17,217.55,217.87,81459.378
2016-03-16 12:00:00,217.82,218.86,217.45,218.59,128962.4292,217.82,218.86,217.45,218.59,128962.4292
2016-03-16 12:10:00,218.65,219.25,218.05,219.09,106248.021,218.65,219.25,218.05,219.09,106248.021
2016-03-16 12:20:00,219.1,219.58,218.91,219.4,127966.905,219.1,219.58,218.91,219.4,127966.905
2016-03-16 12:30:00,219.49,219.61,219.04,219.09,67969.6182,219.49,219.61,219.04,219.09,67969.6182
2016-03-16 12:40:00,219.1,219.39,218.61,218.72,116002.5306,219.1,219.39,218.61,218.72,116002.5306
2016-03-16 12:50:00,218.64,218.86,217.55,217.74,71453.5008,218.64,218.86,217.55,217.74,71453.5008
2016-03-16 13:00:00,217.78,218.0,216.6,216.79,55321.6686,217.78,218.0,216.6,216.79,55321.6686
2016-03-16 13:10:00,216.79,217.42,216.21,217.29,58052.3526,216.79,217.42,216.21,217.29,58052.3526
2016-03-16 13:20:00,217.32,217.68,216.18,216.22,48082.6434,217.32,217.68,216.18,216.22,48082.6434
2016-03-16 13:30:00,216.15,216.18,215.38,215.45,68725.5294,216.15,216.18,215.38,215.45,68725.5294
2016-03-16 13:40:00,215.38,216.58,215.38,216.42,54516.0264,215.38,216.58,215.38,216.42,54516.0264
2016-03-16 13:50:00,216.38,216.38,215.58,215.8,36349.7442,216.38,216.38,215.58,215.8,36349.7442
2016-03-16 14:00:00,215.96,217.47,215.94,216.18,63435.9594,215.96,217.47,215.94,216.18,63435.9594
2016-03-16 14:10:00,216.08,216.74,215.56,216.36,65219.946,216.08,216.74,215.56,216.36,65219.946
2016-03-16 14:20:00,216.48,217.01,216.03,216.55,88654.0974,216.48,217.01,216.03,216.55,88654.0974
2016-03-16 14:30:00,216.33,216.49,215.31,215.8,92927.3466,216.33,216.49,215.31,215.8,92927.3466
2016-03-16 14:40:00,215.88,216.57,215.8,216.21,59385.1434,215.88,216.57,215.8,216.21,59385.1434
2016-03-16 14:50:00,216.21,216.45,215.88,215.88,86428.8612,216.21,216.45,215.88,215.88,86428.8612
2016-03-16 15:00:00,215.9,216.45,215.66,216.25,49919.9778,215.9,216.45,215.66,216.25,49919.9778
2016-03-16 15:10:00,216.24,217.66,216.22,217.32,63926.0358,216.24,217.66,216.22,217.32,63926.0358
2016-03-16 15:20:00,217.26,218.08,217.2,217.82,169509.4698,217.26,218.08,217.2,217.82,169509.4698
2016-03-16 15:30:00,217.81,218.78,217.81,218.58,121736.0628,217.81,218.78,217.81,218.58,121736.0628
2016-03-16 15:40:00,218.55,218.98,218.33,218.92,179151.8586,218.55,218.98,218.33,218.92,179151.8586
2016-03-16 15:50:00,218.91,219.46,218.54,219.16,304361.8578,218.91,219.46,218.54,219.16,304361.8578
2016-03-17 09:30:00,219.22,220.05,218.14,219.08,16710.5202,219.22,220.05,218.14,219.08,16710.5202
2016-03-17 09:40:00,219.04,219.49,217.95,218.02,26860.1652,219.04,219.49,217.95,218.02,26860.1652
2016-03-17 09:50:00,218.09,219.51,217.37,219.31,59176.2732,218.09,219.51,217.37,219.31,59176.2732
2016-03-17 10:00:00,219.38,219.52,218.18,218.27,35449.161,219.38,219.52,218.18,218.27,35449.161
2016-03-17 10:10:00,218.15,218.98,217.91,218.6,18202.4502,218.15,218.98,217.91,218.6,18202.4502
2016-03-17 10:20:00,218.49,219.02,218.34,218.86,39424.0242,218.49,219.02,218.34,218.86,39424.0242
2016-03-17 10:30:00,218.87,219.3,218.65,218.82,46123.242,218.87,219.3,218.65,218.82,46123.242
2016-03-17 10:40:00,218.93,220.0,218.85,219.83,25755.2328,218.93,220.0,218.85,219.83,25755.2328
2016-03-17 10:50:00,219.82,220.33,219.44,220.33,34826.1672,219.82,220.33,219.44,220.33,34826.1672
2016-03-17 11:00:00,220.32,221.98,220.29,220.76,143579.7264,220.32,221.98,220.29,220.76,143579.7264
2016-03-17 11:10:00,220.88,220.99,219.8,220.73,24870.021,220.88,220.99,219.8,220.73,24870.021
2016-03-17 11:20:00,220.79,221.18,220.64,220.95,19238.6634,220.79,221.18,220.64,220.95,19238.6634
2016-03-17 11:30:00,221.0,221.19,220.19,220.32,15623.6718,221.0,221.19,220.19,220.32,15623.6718
2016-03-17 11:40:00,220.21,220.75,220.03,220.68,8064.5598,220.21,220.75,220.03,220.68,8064.5598
2016-03-17 11:50:00,220.67,220.76,219.12,219.37,13138.9302,220.67,220.76,219.12,219.37,13138.9302
2016-03-17 12:00:00,219.24,219.56,218.68,219.17,36422.0802,219.24,219.56,218.68,219.17,36422.0802
2016-03-17 12:10:00,219.29,219.61,218.66,219.01,13937.3388,219.29,219.61,218.66,219.01,13937.3388
2016-03-17 12:20:00,219.11,219.71,218.96,219.31,32010.4884,219.11,219.71,218.96,219.31,32010.4884
2016-03-17 12:30:00,219.18,220.02,219.18,219.79,13110.9,219.18,220.02,219.18,219.79,13110.9
2016-03-17 12:40:00,219.64,220.29,219.42,220.23,11112.618,219.64,220.29,219.42,220.23,11112.618
2016-03-17 12:50:00,220.17,220.57,220.08,220.13,11234.685,220.17,220.57,220.08,220.13,11234.685
2016-03-17 13:00:00,220.27,220.29,219.94,220.07,17568.606,220.27,220.29,219.94,220.07,17568.606
2016-03-17 13:10:00,220.13,220.77,219.97,220.18,11889.3258,220.13,220.77,219.97,220.18,11889.3258
2016-03-17 13:20:00,220.18,221.07,220.08,220.79,20364.3924,220.18,221.07,220.08,220.79,20364.3924
2016-03-17 13:30:00,220.73,221.27,220.65,221.17,63569.781,220.73,221.27,220.65,221.17,63569.781
2016-03-17 13:40:00,221.19,221.69,221.12,221.33,45943.3062,221.19,221.69,221.12,221.33,45943.3062
2016-03-17 13:50:00,221.22,221.52,220.94,221.41,32043.9438,221.22,221.52,220.94,221.41,32043.9438
2016-03-17 14:00:00,221.44,221.69,221.08,221.44,19385.1438,221.44,221.69,221.08,221.44,19385.1438
2016-03-17 14:10:00,221.48,221.63,221.15,221.55,21429.54,221.48,221.63,221.15,221.55,21429.54
2016-03-17 14:20:00,221.64,221.81,221.11,221.42,59153.6682,221.64,221.81,221.11,221.42,59153.6682
2016-03-17 14:30:00,221.33,221.94,221.17,221.91,68225.5068,221.33,221.94,221.17,221.91,68225.5068
2016-03-17 14:40:00,221.93,222.63,221.48,222.56,84050.8152,221.93,222.63,221.48,222.56,84050.8152
2016-03-17 14:50:00,222.45,223.32,222.33,222.48,70531.2168,222.45,223.32,222.33,222.48,70531.2168
2016-03-17 15:00:00,222.38,223.49,222.36,223.11,65806.7718,222.38,223.49,222.36,223.11,65806.7718
2016-03-17 15:10:00,223.11,223.68,223.1,223.4,103579.7268,223.11,223.68,223.1,223.4,103579.7268
2016-03-17 15:20:00,223.4,223.69,223.36,223.55,101327.3646,223.4,223.69,223.36,223.55,101327.3646
2016-03-17 15:30:00,223.49,223.84,223.31,223.39,185052.6678,223.49,223.84,223.31,223.39,185052.6678
2016-03-17 15:40:00,223.37,223.39,221.69,222.96,146889.0984,223.37,223.39,221.69,222.96,146889.0984
2016-03-17 15:50:00,222.89,222.96,221.79,222.33,226531.0344,222.89,222.96,221.79,222.33,226531.0344
2016-03-18 09:30:00,221.62,224.42,221.0,224.42,148525.7004,221.62,224.42,221.0,224.42,148525.7004
2016-03-18 09:40:00,224.17,224.49,221.63,222.17,105492.1098,224.17,224.49,221.63,222.17,105492.1098
2016-03-18 09:50:00,222.21,223.06,222.02,222.52,137602.0602,222.21,223.06,222.02,222.52,137602.0602
2016-03-18 10:00:00,222.38,223.31,222.11,222.93,160640.172,222.38,223.31,222.11,222.93,160640.172
2016-03-18 10:10:00,222.93,223.87,221.63,222.3,49476.9198,222.93,223.87,221.63,222.3,49476.9198
2016-03-18 10:20:00,222.28,223.17,221.99,222.85,67951.5342,222.28,223.17,221.99,222.85,67951.5342
2016-03-18 10:30:00,222.69,223.17,222.06,222.2,108825.8952,222.69,223.17,222.06,222.2,108825.8952
2016-03-18 10:40:00,222.11,222.44,221.75,222.15,42978.4344,222.11,222.44,221.75,222.15,42978.4344
2016-03-18 10:50:00,222.14,222.3,221.55,221.63,30141.507,222.14,222.3,221.55,221.63,30141.507
2016-03-18 11:00:00,221.68,222.55,221.61,222.41,68494.9584,221.68,222.55,221.61,222.41,68494.9584
2016-03-18 11:10:00,222.37,222.95,222.24,222.74,54153.4422,222.37,222.95,222.24,222.74,54153.4422
2016-03-18 11:20:00,222.75,223.11,222.24,222.62,57409.4664,222.75,223.11,222.24,222.62,57409.4664
2016-03-18 11:30:00,222.44,222.62,221.86,222.24,34404.81,222.44,222.62,221.86,222.24,34404.81
2016-03-18 11:40:00,222.32,222.32,221.84,222.24,41684.5242,222.32,222.32,221.84,222.24,41684.5242
2016-03-18 11:50:00,222.23,222.86,222.06,222.86,34734.843,222.23,222.86,222.06,222.86,34734.843
2016-03-18 12:00:00,222.85,222.87,222.3,222.77,45115.9632,222.85,222.87,222.3,222.77,45115.9632
2016-03-18 12:10:00,222.82,222.96,222.52,222.72,23296.713,222.82,222.96,222.52,222.72,23296.713
2016-03-18 12:20:00,222.71,223.38,222.51,223.07,24997.5132,222.71,223.38,222.51,223.07,24997.5132
2016-03-18 12:30:00,223.05,223.3,222.96,223.2,28675.7988,223.05,223.3,222.96,223.2,28675.7988
2016-03-18 12:40:00,223.06,223.2,222.36,222.67,30334.1016,223.06,223.2,222.36,222.67,30334.1016
2016-03-18 12:50:00,222.83,223.01,222.51,222.83,40607.622,222.83,223.01,222.51,222.83,40607.622
2016-03-18 13:00:00,222.76,222.87,222.31,222.62,28172.1594,222.76,222.87,222.31,222.62,28172.1594
2016-03-18 13:10:00,222.62,222.96,222.43,222.51,21274.0176,222.62,222.96,222.43,222.51,21274.0176
2016-03-18 13:20:00,222.62,223.11,222.4,222.83,60537.9984,222.62,223.11,222.4,222.83,60537.9984
2016-03-18 13:30:00,222.86,222.99,222.36,222.51,27021.1128,222.86,222.99,222.36,222.51,27021.1128
2016-03-18 13:40:00,222.45,222.97,222.31,222.59,58883.3124,222.45,222.97,222.31,222.59,58883.3124
2016-03-18 13:50:00,222.57,222.95,222.52,222.95,45807.6762,222.57,222.95,222.52,222.95,45807.6762
2016-03-18 14:00:00,222.95,223.15,222.83,223.1,22633.0302,222.95,223.15,222.83,223.1,22633.0302
2016-03-18 14:10:00,223.15,223.51,223.0,223.16,42512.7714,223.15,223.51,223.0,223.16,42512.7714
2016-03-18 14:20:00,223.28,223.58,222.62,222.64,57433.8798,223.28,223.58,222.62,222.64,57433.8798
2016-03-18 14:30:00,222.66,223.71,222.57,223.55,49948.9122,222.66,223.71,222.57,223.55,49948.9122
2016-03-18 14:40:00,223.55,223.84,223.17,223.27,62161.9416,223.55,223.84,223.17,223.27,62161.9416
2016-03-18 14:50:00,223.25,223.52,223.0,223.27,58958.361,223.25,223.52,223.0,223.27,58958.361
2016-03-18 15:00:00,223.3,223.48,223.14,223.22,59528.9112,223.3,223.48,223.14,223.22,59528.9112
2016-03-18 15:10:00,223.17,223.32,222.82,222.82,30256.3404,223.17,223.32,222.82,222.82,30256.3404
2016-03-18 15:20:00,222.85,222.98,222.3,222.33,36183.3714,222.85,222.98,222.3,222.33,36183.3714
2016-03-18 15:30:00,222.3,222.68,222.1,222.56,71737.4196,222.3,222.68,222.1,222.56,71737.4196
2016-03-18 15:40:00,222.46,222.77,221.98,222.3,80270.355,222.46,222.77,221.98,222.3,80270.355
2016-03-18 15:50:00,222.37,222.62,222.04,222.24,275593.8306,222.37,222.62,222.04,222.24,275593.8306
2016-03-21 09:30:00,222.19,223.18,221.3,222.44,28875.627,222.19,223.18,221.3,222.44,28875.627
2016-03-21 09:40:00,222.41,222.78,221.82,221.83,46318.5492,222.41,222.78,221.82,221.83,46318.5492
2016-03-21 09:50:00,221.94,222.4,221.38,221.68,27420.7692,221.94,222.4,221.38,221.68,27420.7692
2016-03-21 10:00:00,222.0,222.48,221.91,222.22,31482.4356,222.0,222.48,221.91,222.22,31482.4356
2016-03-21 10:10:00,222.2,222.37,221.2,221.59,49583.6154,222.2,222.37,221.2,221.59,49583.6154
2016-03-21 10:20:00,221.54,222.19,221.12,221.92,78633.753,221.54,222.19,221.12,221.92,78633.753
2016-03-21 10:30:00,221.77,222.24,221.59,222.01,34628.1474,221.77,222.24,221.59,222.01,34628.1474
2016-03-21 10:40:00,222.0,222.3,221.98,222.27,35642.6598,222.0,222.3,221.98,222.27,35642.6598
2016-03-21 10:50:00,222.14,222.3,222.02,222.21,41972.0598,222.14,222.3,222.02,222.21,41972.0598
2016-03-21 11:00:00,222.19,222.67,222.14,222.61,52232.0172,222.19,222.67,222.14,222.61,52232.0172
2016-03-21 11:10:00,222.62,222.8,222.31,222.44,46758.8946,222.62,222.8,222.31,222.44,46758.8946
2016-03-21 11:20:00,222.38,222.68,222.34,222.61,40511.7768,222.38,222.68,222.34,222.61,40511.7768
2016-03-21 11:30:00,222.59,223.24,222.52,223.13,49815.0906,222.59,223.24,222.52,223.13,49815.0906
2016-03-21 11:40:00,223.16,223.39,222.85,223.35,27353.8584,223.16,223.39,222.85,223.35,27353.8584
2016-03-21 11:50:00,223.32,223.84,223.31,223.8,37716.8946,223.32,223.84,223.31,223.8,37716.8946
2016-03-21 12:00:00,223.81,223.93,223.32,223.44,34823.4546,223.81,223.93,223.32,223.44,34823.4546
2016-03-21 12:10:00,223.34,223.7,223.24,223.36,33421.9446,223.34,223.7,223.24,223.36,33421.9446
2016-03-21 12:20:00,223.25,223.61,223.2,223.53,21149.238,223.25,223.61,223.2,223.53,21149.238
2016-03-21 12:30:00,223.53,223.69,223.37,223.51,23448.6186,223.53,223.69,223.37,223.51,23448.6186
2016-03-21 12:40:00,223.51,223.57,222.78,222.8,15764.727,223.51,223.57,222.78,222.8,15764.727
2016-03-21 12:50:00,222.79,223.32,222.64,222.85,22323.7938,222.79,223.32,222.64,222.85,22323.7938
2016-03-21 13:00:00,222.79,223.28,222.74,223.19,13101.858,222.79,223.28,222.74,223.19,13101.858
2016-03-21 13:10:00,223.19,223.56,223.11,223.56,13169.673,223.19,223.56,223.11,223.56,13169.673
2016-03-21 13:20:00,223.55,223.57,223.25,223.5,29037.4788,223.55,223.57,223.25,223.5,29037.4788
2016-03-21 13:30:00,223.47,223.57,223.32,223.44,25451.4216,223.47,223.57,223.32,223.44,25451.4216
2016-03-21 13:40:00,223.49,223.62,223.38,223.52,28262.5794,223.49,223.62,223.38,223.52,28262.5794
2016-03-21 13:50:00,223.56,223.57,223.35,223.47,25392.6486,223.56,223.57,223.35,223.47,25392.6486
2016-03-21 14:00:00,223.47,223.62,223.29,223.36,24894.4344,223.47,223.62,223.29,223.36,24894.4344
2016-03-21 14:10:00,223.28,223.49,223.21,223.34,32836.023,223.28,223.49,223.21,223.34,32836.023
2016-03-21 14:20:00,223.35,223.37,223.03,223.3,28144.1292,223.35,223.37,223.03,223.3,28144.1292
2016-03-21 14:30:00,223.29,223.45,223.14,223.26,39565.0794,223.29,223.45,223.14,223.26,39565.0794
2016-03-21 14:40:00,223.28,223.4,222.79,223.08,42871.7388,223.28,223.4,222.79,223.08,42871.7388
2016-03-21 14:50:00,223.05,223.34,222.97,223.04,51452.5968,223.05,223.34,222.97,223.04,51452.5968
2016-03-21 15:00:00,223.0,223.56,223.0,223.5,44037.2526,223.0,223.56,223.0,223.5,44037.2526
2016-03-21 15:10:00,223.47,223.79,223.31,223.56,43930.557,223.47,223.79,223.31,223.56,43930.557
2016-03-21 15:20:00,223.58,223.72,223.42,223.5,62425.0638,223.58,223.72,223.42,223.5,62425.0638
2016-03-21 15:30:00,223.5,223.95,223.2,223.9,74598.3084,223.5,223.95,223.2,223.9,74598.3084
2016-03-21 15:40:00,223.93,224.29,223.87,224.18,74331.5694,223.93,224.29,223.87,224.18,74331.5694
2016-03-21 15:50:00,224.14,224.34,223.78,224.15,230303.3568,224.14,224.34,223.78,224.15,230303.3568
2016-03-22 09:30:00,223.84,224.07,223.04,223.08,35117.3196,223.84,224.07,223.04,223.08,35117.3196
2016-03-22 09:40:00,222.97,223.5,222.24,222.24,24888.105,222.97,223.5,222.24,222.24,24888.105
2016-03-22 09:50:00,222.42,223.04,222.26,222.9,11919.1644,222.42,223.04,222.26,222.9,11919.1644
2016-03-22 10:00:00,222.77,223.51,222.43,223.1,20606.718,222.77,223.51,222.43,223.1,20606.718
2016-03-22 10:10:00,223.01,223.67,222.87,223.25,21389.7552,223.01,223.67,222.87,223.25,21389.7552
2016-03-22 10:20:00,223.28,223.95,223.14,223.65,55907.5902,223.28,223.95,223.14,223.65,55907.5902
2016-03-22 10:30:00,223.47,223.98,223.35,223.56,93602.784,223.47,223.98,223.35,223.56,93602.784
2016-03-22 10:40:00,223.67,224.07,223.51,223.61,19760.3868,223.67,224.07,223.51,223.61,19760.3868
2016-03-22 10:50:00,223.61,224.1,223.03,223.82,30888.3762,223.61,224.1,223.03,223.82,30888.3762
2016-03-22 11:00:00,223.81,223.94,223.42,223.55,30184.9086,223.81,223.94,223.42,223.55,30184.9086
2016-03-22 11:10:00,223.59,223.93,223.55,223.68,16719.5622,223.59,223.93,223.55,223.68,16719.5622
2016-03-22 11:20:00,223.55,223.81,223.38,223.53,23311.1802,223.55,223.81,223.38,223.53,23311.1802
2016-03-22 11:30:00,223.51,223.93,223.19,223.82,61115.7822,223.51,223.93,223.19,223.82,61115.7822
2016-03-22 11:40:00,223.82,224.39,223.63,223.9,35325.2856,223.82,224.39,223.63,223.9,35325.2856
2016-03-22 11:50:00,223.9,223.95,223.44,223.51,20361.6798,223.9,223.95,223.44,223.51,20361.6798
2016-03-22 12:00:00,223.48,223.77,223.42,223.61,19106.6502,223.48,223.77,223.42,223.61,19106.6502
2016-03-22 12:10:00,223.67,223.92,223.5,223.73,30140.6028,223.67,223.92,223.5,223.73,30140.6028
2016-03-22 12:20:00,223.74,224.51,223.51,224.34,35836.1586,223.74,224.51,223.51,224.34,35836.1586
2016-03-22 12:30:00,224.35,224.51,224.13,224.25,22341.8778,224.35,224.51,224.13,224.25,22341.8778
2016-03-22 12:40:00,224.23,224.44,224.18,224.31,16153.533,224.23,224.44,224.18,224.31,16153.533
2016-03-22 12:50:00,224.38,224.53,224.17,224.49,24548.1258,224.38,224.53,224.17,224.49,24548.1258
2016-03-22 13:00:00,224.43,224.52,224.25,224.38,32266.377,224.43,224.52,224.25,224.38,32266.377
2016-03-22 13:10:00,224.32,224.83,224.31,224.66,48967.8552,224.32,224.83,224.31,224.66,48967.8552
2016-03-22 13:20:00,224.67,225.28,224.63,225.2,38221.4382,224.67,225.28,224.63,225.2,38221.4382
2016-03-22 13:30:00,225.23,225.4,224.74,224.94,25913.4678,225.23,225.4,224.74,224.94,25913.4678
2016-03-22 13:40:00,224.93,225.06,224.75,224.95,37474.569,224.93,225.06,224.75,224.95,37474.569
2016-03-22 13:50:00,224.97,225.37,224.95,225.07,24296.7582,224.97,225.37,224.95,225.07,24296.7582
2016-03-22 14:00:00,225.13,225.45,225.12,225.33,19500.8814,225.13,225.45,225.12,225.33,19500.8814
2016-03-22 14:10:00,225.38,225.49,225.19,225.43,36900.402,225.38,225.49,225.19,225.43,36900.402
2016-03-22 14:20:00,225.37,225.48,225.11,225.38,23823.8616,225.37,225.48,225.11,225.38,23823.8616
2016-03-22 14:30:00,225.41,226.01,225.34,226.01,24048.1032,225.41,226.01,225.34,226.01,24048.1032
2016-03-22 14:40:00,226.11,226.29,225.54,225.65,58858.899,226.11,226.29,225.54,225.65,58858.899
2016-03-22 14:50:00,225.82,226.0,225.43,225.43,27500.3388,225.82,226.0,225.43,225.43,27500.3388
2016-03-22 15:00:00,225.49,225.64,224.81,224.99,28346.67,225.49,225.64,224.81,224.99,28346.67
2016-03-22 15:10:00,224.97,225.55,224.96,225.43,22576.0656,224.97,225.55,224.96,225.43,22576.0656
2016-03-22 15:20:00,225.43,225.46,224.92,225.16,51582.8016,225.43,225.46,224.92,225.16,51582.8016
2016-03-22 15:30:00,225.08,225.51,224.98,225.33,43000.1352,225.08,225.51,224.98,225.33,43000.1352
2016-03-22 15:40:00,225.3,225.8,225.25,225.72,65180.1612,225.3,225.8,225.25,225.72,65180.1612
2016-03-22 15:50:00,225.69,225.88,225.43,225.72,96470.0022,225.69,225.88,225.43,225.72,96470.0022
2016-03-23 09:30:00,225.61,226.23,223.59,226.23,15577.5576,225.61,226.23,223.59,226.23,15577.5576
2016-03-23 09:40:00,225.97,226.16,225.3,225.51,13652.5158,225.97,226.16,225.3,225.51,13652.5158
2016-03-23 09:50:00,225.51,225.75,225.06,225.75,11169.5826,225.51,225.75,225.06,225.75,11169.5826
2016-03-23 10:00:00,225.64,225.85,225.26,225.47,24992.9922,225.64,225.85,225.26,225.47,24992.9922
2016-03-23 10:10:00,225.48,225.61,225.18,225.33,26907.1836,225.48,225.61,225.18,225.33,26907.1836
2016-03-23 10:20:00,225.34,225.44,224.66,224.82,10978.7964,225.34,225.44,224.66,224.82,10978.7964
2016-03-23 10:30:00,224.68,225.14,223.88,223.95,25455.0384,224.68,225.14,223.88,223.95,25455.0384
2016-03-23 10:40:00,224.02,224.24,223.47,223.49,33285.4104,224.02,224.24,223.47,223.49,33285.4104
2016-03-23 10:50:00,223.52,224.17,223.35,224.08,29490.483,223.52,224.17,223.35,224.08,29490.483
2016-03-23 11:00:00,224.02,224.15,223.61,223.98,24323.8842,224.02,224.15,223.61,223.98,24323.8842
2016-03-23 11:10:00,224.01,224.57,223.95,224.13,27699.2628,224.01,224.57,223.95,224.13,27699.2628
2016-03-23 11:20:00,224.03,224.11,223.4,223.71,18706.9938,224.03,224.11,223.4,223.71,18706.9938
2016-03-23 11:30:00,223.74,223.8,223.4,223.47,8798.7702,223.74,223.8,223.4,223.47,8798.7702
2016-03-23 11:40:00,223.42,224.07,223.4,223.47,18989.1042,223.42,224.07,223.4,223.47,18989.1042
2016-03-23 11:50:00,223.46,223.95,223.41,223.57,13493.3766,223.46,223.95,223.41,223.57,13493.3766
2016-03-23 12:00:00,223.57,223.91,223.29,223.91,33827.9304,223.57,223.91,223.29,223.91,33827.9304
2016-03-23 12:10:00,224.04,224.39,223.69,224.25,17582.169,224.04,224.39,223.69,224.25,17582.169
2016-03-23 12:20:00,224.34,224.39,223.76,224.18,9621.5922,224.34,224.39,223.76,224.18,9621.5922
2016-03-23 12:30:00,224.41,224.41,223.71,223.74,15200.5062,224.41,224.41,223.71,223.74,15200.5062
2016-03-23 12:40:00,223.76,224.28,223.67,224.05,11192.1876,223.76,224.28,223.67,224.05,11192.1876
2016-03-23 12:50:00,224.05,224.45,223.74,223.97,18055.9698,224.05,224.45,223.74,223.97,18055.9698
2016-03-23 13:00:00,223.94,224.13,223.74,223.98,14414.7564,223.94,224.13,223.74,223.98,14414.7564
2016-03-23 13:10:00,223.95,224.32,223.95,224.11,16425.6972,223.95,224.32,223.95,224.11,16425.6972
2016-03-23 13:20:00,224.2,224.35,224.02,224.18,24836.5656,224.2,224.35,224.02,224.18,24836.5656
2016-03-23 13:30:00,224.18,224.42,223.76,223.78,18216.9174,224.18,224.42,223.76,223.78,18216.9174
2016-03-23 13:40:00,223.83,224.71,223.79,224.33,17760.2964,223.83,224.71,223.79,224.33,17760.2964
2016-03-23 13:50:00,224.33,224.55,224.14,224.45,14986.2108,224.33,224.55,224.14,224.45,14986.2108
2016-03-23 14:00:00,224.36,225.33,224.32,225.02,33796.2834,224.36,225.33,224.32,225.02,33796.2834
2016-03-23 14:10:00,225.04,225.97,224.98,225.18,40295.673,225.04,225.97,224.98,225.18,40295.673
2016-03-23 14:20:00,225.24,225.24,224.96,225.03,9144.1746,225.24,225.24,224.96,225.03,9144.1746
2016-03-23 14:30:00,225.04,225.28,224.84,224.84,18322.7088,225.04,225.28,224.84,224.84,18322.7088
2016-03-23 14:40:00,224.73,225.09,224.65,224.84,22257.7872,224.73,225.09,224.65,224.84,22257.7872
2016-03-23 14:50:00,224.92,225.34,224.38,224.42,36455.5356,224.92,225.34,224.38,224.42,36455.5356
2016-03-23 15:00:00,224.41,224.52,224.29,224.34,26549.1204,224.41,224.52,224.29,224.34,26549.1204
2016-03-23 15:10:00,224.34,224.97,224.32,224.56,30141.507,224.34,224.97,224.32,224.56,30141.507
2016-03-23 15:20:00,224.6,224.6,223.7,224.43,81170.034,224.6,224.6,223.7,224.43,81170.034
2016-03-23 15:30:00,224.42,224.52,224.0,224.29,63407.9292,224.42,224.52,224.0,224.29,63407.9292
2016-03-23 15:40:00,224.25,224.63,224.19,224.54,60115.737,224.25,224.63,224.19,224.54,60115.737
2016-03-23 15:50:00,224.51,225.28,223.46,223.76,170271.7104,224.51,225.28,223.46,223.76,170271.7104
2016-03-24 09:30:00,223.4,223.41,220.65,222.48,34111.8492,223.4,223.41,220.65,222.48,34111.8492
2016-03-24 09:40:00,222.35,222.52,221.06,221.1,43313.8926,222.35,222.52,221.06,221.1,43313.8926
2016-03-24 09:50:00,221.08,221.92,220.99,221.57,40149.1926,221.08,221.92,220.99,221.57,40149.1926
2016-03-24 10:00:00,221.5,221.78,221.04,221.18,37362.4482,221.5,221.78,221.04,221.18,37362.4482
2016-03-24 10:10:00,221.19,222.06,221.13,221.67,39139.2012,221.19,222.06,221.13,221.67,39139.2012
2016-03-24 10:20:00,221.65,221.84,221.15,221.6,64304.8956,221.65,221.84,221.15,221.6,64304.8956
2016-03-24 10:30:00,221.43,221.86,221.41,221.64,53940.9552,221.43,221.86,221.41,221.64,53940.9552
2016-03-24 10:40:00,221.78,222.23,221.31,221.46,15190.56,221.78,222.23,221.31,221.46,15190.56
2016-03-24 10:50:00,221.59,221.94,221.29,221.47,35591.1204,221.59,221.94,221.29,221.47,35591.1204
2016-03-24 11:00:00,221.47,221.59,221.19,221.38,12880.329,221.47,221.59,221.19,221.38,12880.329
2016-03-24 11:10:00,221.48,221.74,221.23,221.4,13005.1086,221.48,221.74,221.23,221.4,13005.1086
2016-03-24 11:20:00,221.44,221.61,221.21,221.3,20206.1574,221.44,221.61,221.21,221.3,20206.1574
2016-03-24 11:30:00,221.31,221.38,221.13,221.19,34535.0148,221.31,221.38,221.13,221.19,34535.0148
2016-03-24 11:40:00,221.19,221.29,221.02,221.08,33989.7822,221.19,221.29,221.02,221.08,33989.7822
2016-03-24 11:50:00,221.08,221.11,220.95,221.1,13619.9646,221.08,221.11,220.95,221.1,13619.9646
2016-03-24 12:00:00,221.1,221.18,220.92,221.13,11917.356,221.1,221.18,220.92,221.13,11917.356
2016-03-24 12:10:00,221.09,221.19,220.86,221.06,35545.0062,221.09,221.19,220.86,221.06,35545.0062
2016-03-24 12:20:00,220.98,220.99,220.36,220.75,19579.5468,220.98,220.99,220.36,220.75,19579.5468
2016-03-24 12:30:00,220.6,220.75,220.34,220.34,19954.7898,220.6,220.75,220.34,220.34,19954.7898
2016-03-24 12:40:00,220.35,220.64,220.08,220.17,14336.091,220.35,220.64,220.08,220.17,14336.091
2016-03-24 12:50:00,220.11,220.22,219.53,219.61,26087.9784,220.11,220.22,219.53,219.61,26087.9784
2016-03-24 13:00:00,219.63,219.64,219.0,219.02,32284.461,219.63,219.64,219.0,219.02,32284.461
2016-03-24 13:10:00,219.07,219.64,219.07,219.46,23361.8154,219.07,219.64,219.07,219.46,23361.8154
2016-03-24 13:20:00,219.5,220.02,219.22,219.92,35067.5886,219.5,220.02,219.22,219.92,35067.5886
2016-03-24 13:30:00,219.92,220.11,219.33,219.84,19797.459,219.92,220.11,219.33,219.84,19797.459
2016-03-24 13:40:00,219.83,220.05,219.18,219.34,27240.8334,219.83,220.05,219.18,219.34,27240.8334
2016-03-24 13:50:00,219.42,220.14,219.42,220.0,48372.8916,219.42,220.14,219.42,220.0,48372.8916
2016-03-24 14:00:00,219.98,220.07,219.44,219.44,14037.705,219.98,220.07,219.44,219.44,14037.705
2016-03-24 14:10:00,219.48,219.65,218.9,218.99,50660.5176,219.48,219.65,218.9,218.99,50660.5176
2016-03-24 14:20:00,219.08,219.25,218.77,219.08,40254.984,219.08,219.25,218.77,219.08,40254.984
2016-03-24 14:30:00,219.13,219.46,219.12,219.45,35840.6796,219.13,219.46,219.12,219.45,35840.6796
2016-03-24 14:40:00,219.46,219.7,219.2,219.24,40144.6716,219.46,219.7,219.2,219.24,40144.6716
2016-03-24 14:50:00,219.34,219.48,219.11,219.12,15081.1518,219.34,219.48,219.11,219.12,15081.1518
2016-03-24 15:00:00,219.16,219.16,218.21,218.21,34641.7104,219.16,219.16,218.21,218.21,34641.7104
2016-03-24 15:10:00,218.19,218.47,217.76,218.35,81286.6758,218.19,218.47,217.76,218.35,81286.6758
2016-03-24 15:20:00,218.3,218.87,218.29,218.57,85182.8736,218.3,218.87,218.29,218.57,85182.8736
2016-03-24 15:30:00,218.65,219.53,218.56,219.42,85966.815,218.65,219.53,218.56,219.42,85966.815
2016-03-24 15:40:00,219.41,219.44,218.9,219.16,90568.2888,219.41,219.44,218.9,219.16,90568.2888
2016-03-24 15:50:00,219.14,219.58,219.03,219.35,171683.1666,219.14,219.58,219.03,219.35,171683.1666
2016-03-28 09:30:00,220.6,221.27,218.4,218.51,25519.2366,220.6,221.27,218.4,218.51,25519.2366
2016-03-28 09:40:00,218.4,219.49,218.28,219.4,21284.868,218.4,219.49,218.28,219.4,21284.868
2016-03-28 09:50:00,219.49,219.66,218.67,219.43,25412.541,219.49,219.66,218.67,219.43,25412.541
2016-03-28 10:00:00,219.4,219.48,218.43,218.92,16539.6264,219.4,219.48,218.43,218.92,16539.6264
2016-03-28 10:10:00,218.92,219.11,218.77,219.09,18746.7786,218.92,219.11,218.77,219.09,18746.7786
2016-03-28 10:20:00,218.87,220.07,218.87,219.66,25042.7232,218.87,220.07,218.87,219.66,25042.7232
2016-03-28 10:30:00,219.62,219.96,219.34,219.62,15412.9932,219.62,219.96,219.34,219.62,15412.9932
2016-03-28 10:40:00,219.59,219.74,219.2,219.67,25649.4414,219.59,219.74,219.2,219.67,25649.4414
2016-03-28 10:50:00,219.75,220.02,219.54,219.92,17279.262,219.75,220.02,219.54,219.92,17279.262
2016-03-28 11:00:00,219.95,220.12,219.59,219.85,11844.1158,219.95,220.12,219.59,219.85,11844.1158
2016-03-28 11:10:00,219.74,219.97,219.37,219.53,55988.064,219.74,219.97,219.37,219.53,55988.064
2016-03-28 11:20:00,219.43,219.87,219.39,219.72,12834.2148,219.43,219.87,219.39,219.72,12834.2148
2016-03-28 11:30:00,219.81,220.21,219.7,219.97,14707.7172,219.81,220.21,219.7,219.97,14707.7172
2016-03-28 11:40:00,220.02,220.35,219.88,220.35,13911.117,220.02,220.35,219.88,220.35,13911.117
2016-03-28 11:50:00,220.34,220.61,220.15,220.22,19711.56,220.34,220.61,220.15,220.22,19711.56
2016-03-28 12:00:00,220.17,220.17,219.72,219.77,10403.7252,220.17,220.17,219.72,219.77,10403.7252
2016-03-28 12:10:00,219.67,220.04,219.56,219.87,9197.5224,219.67,220.04,219.56,219.87,9197.5224
2016-03-28 12:20:00,219.98,220.17,219.8,220.06,11942.6736,219.98,220.17,219.8,220.06,11942.6736
2016-03-28 12:30:00,219.97,220.23,219.83,220.07,28972.3764,219.97,220.23,219.83,220.07,28972.3764
2016-03-28 12:40:00,220.07,220.18,219.79,220.07,23562.5478,220.07,220.18,219.79,220.07,23562.5478
2016-03-28 12:50:00,220.04,220.04,219.81,219.94,7823.1384,220.04,220.04,219.81,219.94,7823.1384
2016-03-28 13:00:00,219.94,220.03,219.62,219.79,12775.4418,219.94,220.03,219.62,219.79,12775.4418
2016-03-28 13:10:00,219.72,219.81,219.35,219.6,15363.2622,219.72,219.81,219.35,219.6,15363.2622
2016-03-28 13:20:00,219.6,220.04,219.51,219.92,19024.368,219.6,220.04,219.51,219.92,19024.368
2016-03-28 13:30:00,220.04,220.27,220.0,220.24,6058.14,220.04,220.27,220.0,220.24,6058.14
2016-03-28 13:40:00,220.21,220.37,220.07,220.07,15460.0116,220.21,220.37,220.07,220.07,15460.0116
2016-03-28 13:50:00,220.14,220.18,219.71,219.86,24781.4094,220.14,220.18,219.71,219.86,24781.4094
2016-03-28 14:00:00,219.91,219.98,219.69,219.86,12675.0756,219.91,219.98,219.69,219.86,12675.0756
2016-03-28 14:10:00,219.94,219.98,219.79,219.91,10065.5544,219.94,219.98,219.79,219.91,10065.5544
2016-03-28 14:20:00,219.85,220.04,219.85,220.03,9535.6932,219.85,220.04,219.85,220.03,9535.6932
2016-03-28 14:30:00,220.01,220.23,219.87,220.06,58506.261,220.01,220.23,219.87,220.06,58506.261
2016-03-28 14:40:00,219.98,220.21,219.67,219.75,38516.2074,219.98,220.21,219.67,219.75,38516.2074
2016-03-28 14:50:00,219.76,219.77,218.89,219.58,32396.5818,219.76,219.77,218.89,219.58,32396.5818
2016-03-28 15:00:00,219.64,219.91,219.54,219.7,15462.7242,219.64,219.91,219.54,219.7,15462.7242
2016-03-28 15:10:00,219.72,220.16,219.59,220.15,38089.425,219.72,220.16,219.59,220.15,38089.425
2016-03-28 15:20:00,220.14,220.16,219.32,219.34,50081.8296,220.14,220.16,219.32,219.34,50081.8296
2016-03-28 15:30:00,219.37,219.76,219.32,219.66,36602.016,219.37,219.76,219.32,219.66,36602.016
2016-03-28 15:40:00,219.69,219.81,219.23,219.48,44913.4224,219.69,219.81,219.23,219.48,44913.4224
2016-03-28 15:50:00,219.44,219.61,219.01,219.1,110302.4538,219.44,219.61,219.01,219.1,110302.4538
2016-03-29 09:30:00,221.86,221.86,220.27,221.12,33645.282,221.86,221.86,220.27,221.12,33645.282
2016-03-29 09:40:00,221.09,223.4,220.97,222.59,66756.1818,221.09,223.4,220.97,222.59,66756.1818
2016-03-29 09:50:00,222.62,223.15,221.98,223.15,66925.2672,222.62,223.15,221.98,223.15,66925.2672
2016-03-29 10:00:00,223.14,223.15,222.41,222.58,24822.0984,223.14,223.15,222.41,222.58,24822.0984
2016-03-29 10:10:00,222.69,222.92,222.48,222.48,18925.8102,222.69,222.92,222.48,222.48,18925.8102
2016-03-29 10:20:00,222.51,222.68,222.21,222.32,16233.1026,222.51,222.68,222.21,222.32,16233.1026
2016-03-29 10:30:00,222.35,222.73,222.25,222.73,21426.8274,222.35,222.73,222.25,222.73,21426.8274
2016-03-29 10:40:00,222.72,223.01,222.65,222.72,67715.538,222.72,223.01,222.65,222.72,67715.538
2016-03-29 10:50:00,222.72,223.08,222.72,223.08,28978.7058,222.72,223.08,222.72,223.08,28978.7058
2016-03-29 11:00:00,223.08,223.22,222.94,223.17,19866.1782,223.08,223.22,222.94,223.17,19866.1782
2016-03-29 11:10:00,223.13,223.45,223.1,223.22,68709.2538,223.13,223.45,223.1,223.22,68709.2538
2016-03-29 11:20:00,223.26,223.28,222.88,222.88,16242.1446,223.26,223.28,222.88,222.88,16242.1446
2016-03-29 11:30:00,222.92,223.03,222.84,222.84,62185.4508,222.92,223.03,222.84,222.84,62185.4508
2016-03-29 11:40:00,222.85,222.96,222.84,222.86,27249.8754,222.85,222.96,222.84,222.86,27249.8754
2016-03-29 11:50:00,222.92,223.13,222.87,222.95,43630.3626,222.92,223.13,222.87,222.95,43630.3626
2016-03-29 12:00:00,223.03,223.21,222.93,223.07,31490.5734,223.03,223.21,222.93,223.07,31490.5734
2016-03-29 12:10:00,223.07,223.28,222.96,223.28,16004.34,223.07,223.28,222.96,223.28,16004.34
2016-03-29 12:20:00,223.28,223.65,223.28,223.63,30132.465,223.28,223.65,223.28,223.63,30132.465
2016-03-29 12:30:00,223.66,223.87,223.59,223.59,24058.9536,223.66,223.87,223.59,223.59,24058.9536
2016-03-29 12:40:00,223.62,224.0,223.59,224.0,24542.7006,223.62,224.0,223.59,224.0,24542.7006
2016-03-29 12:50:00,223.99,224.13,223.57,223.83,31459.8306,223.99,224.13,223.57,223.83,31459.8306
2016-03-29 13:00:00,223.77,224.23,223.77,224.03,13690.4922,223.77,224.23,223.77,224.03,13690.4922
2016-03-29 13:10:00,224.1,224.46,224.03,224.46,8865.681,224.1,224.46,224.03,224.46,8865.681
2016-03-29 13:20:00,224.41,224.43,223.67,223.97,17391.3828,224.41,224.43,223.67,223.97,17391.3828
2016-03-29 13:30:00,223.95,224.05,223.72,223.99,16262.9412,223.95,224.05,223.72,223.99,16262.9412
2016-03-29 13:40:00,224.0,224.34,223.78,224.25,22758.714,224.0,224.34,223.78,224.25,22758.714
2016-03-29 13:50:00,224.23,224.66,224.18,224.44,55117.3194,224.23,224.66,224.18,224.44,55117.3194
2016-03-29 14:00:00,224.5,224.99,224.45,224.98,29157.7374,224.5,224.99,224.45,224.98,29157.7374
2016-03-29 14:10:00,224.92,225.27,224.92,225.02,24329.3094,224.92,225.27,224.92,225.02,24329.3094
2016-03-29 14:20:00,225.06,225.54,225.02,225.43,24391.6992,225.06,225.54,225.02,225.43,24391.6992
2016-03-29 14:30:00,225.5,225.61,225.01,225.54,30799.7646,225.5,225.61,225.01,225.54,30799.7646
2016-03-29 14:40:00,225.51,226.14,225.23,225.48,32846.8734,225.51,226.14,225.23,225.48,32846.8734
2016-03-29 14:50:00,225.33,225.38,224.98,225.07,7458.7458,225.33,225.38,224.98,225.07,7458.7458
2016-03-29 15:00:00,224.91,225.6,224.75,225.6,11873.0502,224.91,225.6,224.75,225.6,11873.0502
2016-03-29 15:10:00,225.57,225.61,225.41,225.57,21354.4914,225.57,225.61,225.41,225.57,21354.4914
2016-03-29 15:20:00,225.59,225.61,225.34,225.41,26778.7872,225.59,225.61,225.34,225.41,26778.7872
2016-03-29 15:30:00,225.48,225.56,225.01,225.18,23926.0362,225.48,225.56,225.01,225.18,23926.0362
2016-03-29 15:40:00,225.19,225.39,224.51,224.68,31996.9254,225.19,225.39,224.51,224.68,31996.9254
2016-03-29 15:50:00,224.61,224.71,224.34,224.54,67298.7018,224.61,224.71,224.34,224.54,67298.7018
2016-03-30 09:30:00,226.28,226.28,223.98,225.96,30503.187,226.28,226.28,223.98,225.96,30503.187
2016-03-30 09:40:00,225.61,225.61,224.39,224.73,35003.3904,225.61,225.61,224.39,224.73,35003.3904
2016-03-30 09:50:00,224.8,225.02,223.21,223.21,45506.5776,224.8,225.02,223.21,223.21,45506.5776
2016-03-30 10:00:00,223.37,224.09,222.77,223.66,49740.9462,223.37,224.09,222.77,223.66,49740.9462
2016-03-30 10:10:00,223.63,223.72,222.14,223.59,47854.785,223.63,223.72,222.14,223.59,47854.785
2016-03-30 10:20:00,223.59,223.62,223.11,223.15,80163.6594,223.59,223.62,223.11,223.15,80163.6594
2016-03-30 10:30:00,223.16,223.87,222.96,223.56,40075.0482,223.16,223.87,222.96,223.56,40075.0482
2016-03-30 10:40:00,223.59,223.59,223.19,223.34,19412.2698,223.59,223.59,223.19,223.34,19412.2698
2016-03-30 10:50:00,223.56,223.89,223.25,223.81,21950.3592,223.56,223.89,223.25,223.81,21950.3592
2016-03-30 11:00:00,223.73,224.57,223.73,223.74,16185.18,223.73,224.57,223.73,223.74,16185.18
2016-03-30 11:10:00,223.76,224.08,223.66,223.9,17722.32,223.76,224.08,223.66,223.9,17722.32
2016-03-30 11:20:00,223.92,224.7,223.92,224.3,18017.0892,223.92,224.7,223.92,224.3,18017.0892
2016-03-30 11:30:00,224.32,224.51,223.86,223.95,36756.6342,224.32,224.51,223.86,223.95,36756.6342
2016-03-30 11:40:00,224.0,224.7,224.0,224.66,7576.2918,224.0,224.7,224.0,224.66,7576.2918
2016-03-30 11:50:00,224.71,224.99,224.43,224.46,15371.4,224.71,224.99,224.43,224.46,15371.4
2016-03-30 12:00:00,224.56,224.67,224.32,224.66,12568.38,224.56,224.67,224.32,224.66,12568.38
2016-03-30 12:10:00,224.62,224.71,224.33,224.56,9315.0684,224.62,224.71,224.33,224.56,9315.0684
2016-03-30 12:20:00,224.53,224.61,223.95,224.28,7188.39,224.53,224.61,223.95,224.28,7188.39
2016-03-30 12:30:00,224.28,224.65,224.28,224.53,15674.307,224.28,224.65,224.28,224.53,15674.307
2016-03-30 12:40:00,224.53,224.7,224.15,224.32,11290.7454,224.53,224.7,224.15,224.32,11290.7454
2016-03-30 12:50:00,224.42,224.57,224.24,224.33,13523.2152,224.42,224.57,224.24,224.33,13523.2152
2016-03-30 13:00:00,224.35,224.44,223.99,224.01,20057.8686,224.35,224.44,223.99,224.01,20057.8686
2016-03-30 13:10:00,223.99,224.05,223.77,224.0,13406.5734,223.99,224.05,223.77,224.0,13406.5734
2016-03-30 13:20:00,224.01,224.05,223.86,223.87,15327.0942,224.01,224.05,223.86,223.87,15327.0942
2016-03-30 13:30:00,223.91,223.92,222.76,223.24,36122.79,223.91,223.92,222.76,223.24,36122.79
2016-03-30 13:40:00,223.21,223.55,222.96,223.39,14616.393,223.21,223.55,222.96,223.39,14616.393
2016-03-30 13:50:00,223.39,223.93,223.39,223.91,20313.7572,223.39,223.93,223.39,223.91,20313.7572
2016-03-30 14:00:00,223.78,224.5,223.73,224.35,9134.2284,223.78,224.5,223.73,224.35,9134.2284
2016-03-30 14:10:00,224.44,224.53,224.19,224.21,15461.82,224.44,224.53,224.19,224.21,15461.82
2016-03-30 14:20:00,224.21,224.88,224.18,224.64,17844.387,224.21,224.88,224.18,224.64,17844.387
2016-03-30 14:30:00,224.72,225.15,224.67,225.05,10424.5218,224.72,225.15,224.67,225.05,10424.5218
2016-03-30 14:40:00,225.08,225.3,224.81,225.23,19558.7502,225.08,225.3,224.81,225.23,19558.7502
2016-03-30 14:50:00,225.3,225.58,225.17,225.5,24336.543,225.3,225.58,225.17,225.5,24336.543
2016-03-30 15:00:00,225.48,225.76,225.4,225.72,20961.1644,225.48,225.76,225.4,225.72,20961.1644
2016-03-30 15:10:00,225.72,225.89,225.58,225.65,29453.4108,225.72,225.89,225.58,225.65,29453.4108
2016-03-30 15:20:00,225.67,225.87,225.59,225.66,16218.6354,225.67,225.87,225.59,225.66,16218.6354
2016-03-30 15:30:00,225.66,225.66,225.27,225.46,33373.1178,225.66,225.66,225.27,225.46,33373.1178
2016-03-30 15:40:00,225.39,225.54,225.25,225.49,35342.4654,225.39,225.54,225.25,225.49,35342.4654
2016-03-30 15:50:00,225.46,225.51,225.05,225.07,66979.5192,225.46,225.51,225.05,225.07,66979.5192
2016-03-31 09:30:00,225.29,225.62,222.66,224.73,14334.2826,225.29,225.62,222.66,224.73,14334.2826
2016-03-31 09:40:00,224.94,225.72,224.61,225.06,17601.1572,224.94,225.72,224.61,225.06,17601.1572
2016-03-31 09:50:00,225.2,225.83,224.92,224.98,12347.7552,225.2,225.83,224.92,224.98,12347.7552
2016-03-31 10:00:00,224.8,224.94,224.57,224.63,8639.631,224.8,224.94,224.57,224.63,8639.631
2016-03-31 10:10:00,224.63,224.64,224.11,224.39,8325.8736,224.63,224.64,224.11,224.39,8325.8736
2016-03-31 10:20:00,224.55,224.83,224.34,224.64,19641.0324,224.55,224.83,224.34,224.64,19641.0324
2016-03-31 10:30:00,224.65,224.67,223.71,223.86,23998.3722,224.65,224.67,223.71,223.86,23998.3722
2016-03-31 10:40:00,223.95,224.14,223.72,223.77,11302.5,223.95,224.14,223.72,223.77,11302.5
2016-03-31 10:50:00,223.86,223.92,223.32,223.38,5705.502,223.86,223.92,223.32,223.38,5705.502
2016-03-31 11:00:00,223.28,224.01,223.28,223.81,27558.2076,223.28,224.01,223.28,223.81,27558.2076
2016-03-31 11:10:00,223.76,224.11,223.67,223.71,30599.0322,223.76,224.11,223.67,223.71,30599.0322
2016-03-31 11:20:00,223.72,223.72,223.39,223.41,7893.666,223.72,223.72,223.39,223.41,7893.666
2016-03-31 11:30:00,223.42,223.62,223.3,223.3,8258.9628,223.42,223.62,223.3,223.3,8258.9628
2016-03-31 11:40:00,223.26,223.59,223.26,223.51,11680.4556,223.26,223.59,223.26,223.51,11680.4556
2016-03-31 11:50:00,223.51,223.52,222.78,222.78,9333.1524,223.51,223.52,222.78,222.78,9333.1524
2016-03-31 12:00:00,222.87,223.06,222.64,222.64,14525.973,222.87,223.06,222.64,222.64,14525.973
2016-03-31 12:10:00,222.64,222.8,222.57,222.64,10093.5846,222.64,222.8,222.57,222.64,10093.5846
2016-03-31 12:20:00,222.59,222.62,221.51,221.8,35111.8944,222.59,222.62,221.51,221.8,35111.8944
2016-03-31 12:30:00,221.8,221.8,221.41,221.59,22459.4238,221.8,221.8,221.41,221.59,22459.4238
2016-03-31 12:40:00,221.57,223.4,221.57,223.27,59014.4214,221.57,223.4,221.57,223.27,59014.4214
2016-03-31 12:50:00,223.29,223.62,223.1,223.32,67217.3238,223.29,223.62,223.1,223.32,67217.3238
2016-03-31 13:00:00,223.32,223.6,223.14,223.31,38582.214,223.32,223.6,223.14,223.31,38582.214
2016-03-31 13:10:00,223.34,223.38,223.05,223.32,40622.0892,223.34,223.38,223.05,223.32,40622.0892
2016-03-31 13:20:00,223.25,223.45,223.17,223.27,15325.2858,223.25,223.45,223.17,223.27,15325.2858
2016-03-31 13:30:00,223.25,223.39,222.98,223.01,34321.6236,223.25,223.39,222.98,223.01,34321.6236
2016-03-31 13:40:00,223.01,223.03,222.43,222.72,29247.2532,223.01,223.03,222.43,222.72,29247.2532
2016-03-31 13:50:00,222.71,222.78,221.99,222.15,34992.54,222.71,222.78,221.99,222.15,34992.54
2016-03-31 14:00:00,222.3,222.53,222.24,222.36,23539.0386,222.3,222.53,222.24,222.36,23539.0386
2016-03-31 14:10:00,222.41,222.5,222.16,222.3,31079.1624,222.41,222.5,222.16,222.3,31079.1624
2016-03-31 14:20:00,222.31,222.57,222.3,222.34,17687.9604,222.31,222.57,222.3,222.34,17687.9604
2016-03-31 14:30:00,222.45,222.97,222.32,222.87,40451.1954,222.45,222.97,222.32,222.87,40451.1954
2016-03-31 14:40:00,222.92,223.24,222.82,222.88,20183.5524,222.92,223.24,222.82,222.88,20183.5524
2016-03-31 14:50:00,222.87,223.25,222.77,223.19,22664.6772,222.87,223.25,222.77,223.19,22664.6772
2016-03-31 15:00:00,223.17,223.53,222.8,223.44,18535.1958,223.17,223.53,222.8,223.44,18535.1958
2016-03-31 15:10:00,223.47,223.79,223.41,223.69,16506.171,223.47,223.79,223.41,223.69,16506.171
2016-03-31 15:20:00,223.63,223.82,223.57,223.59,20216.1036,223.63,223.82,223.57,223.59,20216.1036
2016-03-31 15:30:00,223.65,223.94,223.58,223.81,31295.2662,223.65,223.94,223.58,223.81,31295.2662
2016-03-31 15:40:00,223.83,224.15,223.63,224.1,40513.5852,223.83,224.15,223.63,224.1,40513.5852
2016-03-31 15:50:00,224.03,224.31,223.53,223.67,115518.7836,224.03,224.31,223.53,223.67,115518.7836
2016-04-01 09:30:00,224.64,225.67,222.76,223.4,42722.5458,224.64,225.67,222.76,223.4,42722.5458
2016-04-01 09:40:00,223.26,223.51,222.22,222.73,49004.0232,223.26,223.51,222.22,222.73,49004.0232
2016-04-01 09:50:00,222.68,224.28,222.54,224.28,41048.8716,222.68,224.28,222.54,224.28,41048.8716
2016-04-01 10:00:00,224.28,224.34,223.34,224.34,29544.735,224.28,224.34,223.34,224.34,29544.735
2016-04-01 10:10:00,224.34,226.2,224.34,226.14,22617.6588,224.34,226.2,224.34,226.14,22617.6588
2016-04-01 10:20:00,226.1,226.64,225.9,226.0,25372.7562,226.1,226.64,225.9,226.0,25372.7562
2016-04-01 10:30:00,226.0,226.51,226.0,226.29,57479.994,226.0,226.51,226.0,226.29,57479.994
2016-04-01 10:40:00,226.29,226.72,226.16,226.72,61924.137,226.29,226.72,226.16,226.72,61924.137
2016-04-01 10:50:00,226.81,227.26,226.49,227.26,67342.1034,226.81,227.26,226.49,227.26,67342.1034
2016-04-01 11:00:00,227.32,227.53,226.59,226.7,58929.4266,227.32,227.53,226.59,226.7,58929.4266
2016-04-01 11:10:00,226.75,227.15,226.72,226.79,10127.04,226.75,227.15,226.72,226.79,10127.04
2016-04-01 11:20:00,226.72,226.72,225.46,225.79,18598.4898,226.72,226.72,225.46,225.79,18598.4898
2016-04-01 11:30:00,225.77,225.82,225.47,225.56,39265.7892,225.77,225.82,225.47,225.56,39265.7892
2016-04-01 11:40:00,225.58,225.59,224.57,224.66,59377.9098,225.58,225.59,224.57,224.66,59377.9098
2016-04-01 11:50:00,224.66,224.88,224.33,224.52,32182.2864,224.66,224.88,224.33,224.52,32182.2864
2016-04-01 12:00:00,224.52,224.76,224.42,224.73,29164.0668,224.52,224.76,224.42,224.73,29164.0668
2016-04-01 12:10:00,224.76,225.15,224.39,224.51,22404.2676,224.76,225.15,224.39,224.51,22404.2676
2016-04-01 12:20:00,224.57,224.57,223.87,223.95,12862.245,224.57,224.57,223.87,223.95,12862.245
2016-04-01 12:30:00,223.97,224.05,223.55,224.05,28253.5374,223.97,224.05,223.55,224.05,28253.5374
2016-04-01 12:40:00,224.14,224.49,223.86,223.88,6050.0022,224.14,224.49,223.86,223.88,6050.0022
2016-04-01 12:50:00,223.9,224.15,223.78,223.89,10909.173,223.9,224.15,223.78,223.89,10909.173
2016-04-01 13:00:00,223.79,224.15,223.45,223.53,13026.8094,223.79,224.15,223.45,223.53,13026.8094
2016-04-01 13:10:00,223.53,223.74,223.36,223.48,21802.0704,223.53,223.74,223.36,223.48,21802.0704
2016-04-01 13:20:00,223.46,223.92,223.46,223.65,10036.62,223.46,223.92,223.46,223.65,10036.62
2016-04-01 13:30:00,223.65,223.78,223.35,223.7,14398.4808,223.65,223.78,223.35,223.7,14398.4808
2016-04-01 13:40:00,223.62,224.14,223.53,224.04,32831.502,223.62,224.14,223.53,224.04,32831.502
2016-04-01 13:50:00,224.07,224.15,223.93,224.01,19697.0928,224.07,224.15,223.93,224.01,19697.0928
2016-04-01 14:00:00,224.03,224.1,223.65,223.65,25224.4674,224.03,224.1,223.65,223.65,25224.4674
2016-04-01 14:10:00,223.72,223.88,223.19,223.7,19843.5732,223.72,223.88,223.19,223.7,19843.5732
2016-04-01 14:20:00,223.71,223.95,223.51,223.51,6336.6336,223.71,223.95,223.51,223.51,6336.6336
2016-04-01 14:30:00,223.62,224.04,223.48,223.73,11011.3476,223.62,224.04,223.48,223.73,11011.3476
2016-04-01 14:40:00,223.78,224.05,223.59,223.77,13425.5616,223.78,224.05,223.59,223.77,13425.5616
2016-04-01 14:50:00,223.9,224.62,223.89,224.32,28330.3944,223.9,224.62,223.89,224.32,28330.3944
2016-04-01 15:00:00,224.23,224.43,224.2,224.23,24442.3344,224.23,224.43,224.2,224.23,24442.3344
2016-04-01 15:10:00,224.22,224.5,224.1,224.13,51162.3486,224.22,224.5,224.1,224.13,51162.3486
2016-04-01 15:20:00,224.14,224.26,223.78,223.93,13097.337,224.14,224.26,223.78,223.93,13097.337
2016-04-01 15:30:00,223.82,224.74,223.81,224.65,29959.7628,223.82,224.74,223.81,224.65,29959.7628
2016-04-01 15:40:00,224.56,225.6,224.56,225.5,30811.5192,224.56,225.6,224.56,225.5,30811.5192
2016-04-01 15:50:00,225.59,225.7,224.56,225.03,100513.5846,225.59,225.7,224.56,225.03,100513.5846
2016-04-04 09:30:00,227.03,228.52,225.03,227.1,19314.6162,227.03,228.52,225.03,227.1,19314.6162
2016-04-04 09:40:00,227.03,227.27,225.88,226.71,21215.2446,227.03,227.27,225.88,226.71,21215.2446
2016-04-04 09:50:00,226.42,226.47,225.57,225.95,17447.4432,226.42,226.47,225.57,225.95,17447.4432
2016-04-04 10:00:00,226.01,226.43,225.89,226.16,41466.612,226.01,226.43,225.89,226.16,41466.612
2016-04-04 10:10:00,226.18,226.43,225.82,226.13,33260.0928,226.18,226.43,225.82,226.13,33260.0928
2016-04-04 10:20:00,226.0,226.1,225.72,225.85,34733.9388,226.0,226.1,225.72,225.85,34733.9388
2016-04-04 10:30:00,225.82,225.96,225.66,225.81,40785.7494,225.82,225.96,225.66,225.81,40785.7494
2016-04-04 10:40:00,225.79,226.27,225.69,226.1,61045.2546,225.79,226.27,225.69,226.1,61045.2546
2016-04-04 10:50:00,226.03,226.44,225.95,226.09,11699.4438,226.03,226.44,225.95,226.09,11699.4438
2016-04-04 11:00:00,226.07,226.27,225.97,226.17,21878.0232,226.07,226.27,225.97,226.17,21878.0232
2016-04-04 11:10:00,226.11,226.54,225.95,226.14,26855.6442,226.11,226.54,225.95,226.14,26855.6442
2016-04-04 11:20:00,226.07,226.78,226.0,226.74,24076.1334,226.07,226.78,226.0,226.74,24076.1334
2016-04-04 11:30:00,226.78,226.85,226.59,226.7,24152.0862,226.78,226.85,226.59,226.7,24152.0862
2016-04-04 11:40:00,226.69,226.8,226.14,226.44,23034.495,226.69,226.8,226.14,226.44,23034.495
2016-04-04 11:50:00,226.41,226.94,226.41,226.7,19737.7818,226.41,226.94,226.41,226.7,19737.7818
2016-04-04 12:00:00,226.72,227.23,226.7,227.18,20487.3636,226.72,227.23,226.7,227.18,20487.3636
2016-04-04 12:10:00,227.15,227.38,227.08,227.38,26424.3408,227.15,227.38,227.08,227.38,26424.3408
2016-04-04 12:20:00,227.32,227.72,227.2,227.67,10127.04,227.32,227.72,227.2,227.67,10127.04
2016-04-04 12:30:00,227.62,227.72,227.12,227.12,26099.733,227.62,227.72,227.12,227.12,26099.733
2016-04-04 12:40:00,227.17,227.6,227.11,227.41,15275.5548,227.17,227.6,227.11,227.41,15275.5548
2016-04-04 12:50:00,227.39,227.62,227.37,227.41,11459.8308,227.39,227.62,227.37,227.41,11459.8308
2016-04-04 13:00:00,227.45,227.58,227.32,227.43,52392.9648,227.45,227.58,227.32,227.43,52392.9648
2016-04-04 13:10:00,227.41,227.43,227.25,227.33,28213.7526,227.41,227.43,227.25,227.33,28213.7526
2016-04-04 13:20:00,227.29,227.47,227.27,227.35,19475.5638,227.29,227.47,227.27,227.35,19475.5638
2016-04-04 13:30:00,227.37,227.45,227.2,227.31,19556.0376,227.37,227.45,227.2,227.31,19556.0376
2016-04-04 13:40:00,227.31,227.62,227.31,227.5,14895.7908,227.31,227.62,227.31,227.5,14895.7908
2016-04-04 13:50:00,227.48,227.76,227.47,227.73,17931.1902,227.48,227.76,227.47,227.73,17931.1902
2016-04-04 14:00:00,227.72,227.91,227.67,227.8,25766.9874,227.72,227.91,227.67,227.8,25766.9874
2016-04-04 14:10:00,227.79,227.9,227.44,227.58,25815.8142,227.79,227.9,227.44,227.58,25815.8142
2016-04-04 14:20:00,227.53,227.64,227.36,227.64,18728.6946,227.53,227.64,227.36,227.64,18728.6946
2016-04-04 14:30:00,227.58,227.93,227.58,227.83,17191.5546,227.58,227.93,227.58,227.83,17191.5546
2016-04-04 14:40:00,227.83,227.89,227.64,227.73,9927.2118,227.83,227.89,227.64,227.73,9927.2118
2016-04-04 14:50:00,227.73,227.74,227.37,227.49,19995.4788,227.73,227.74,227.37,227.49,19995.4788
2016-04-04 15:00:00,227.47,227.52,227.16,227.27,19435.779,227.47,227.52,227.16,227.27,19435.779
2016-04-04 15:10:00,227.26,227.48,227.04,227.24,16886.8392,227.26,227.48,227.04,227.24,16886.8392
2016-04-04 15:20:00,227.24,227.37,227.01,227.12,20798.4084,227.24,227.37,227.01,227.12,20798.4084
2016-04-04 15:30:00,227.12,227.46,227.07,227.14,20465.6628,227.12,227.46,227.07,227.14,20465.6628
2016-04-04 15:40:00,227.14,227.41,226.86,227.08,26565.396,227.14,227.41,226.86,227.08,26565.396
2016-04-04 15:50:00,227.08,227.56,226.94,227.11,64383.561,227.08,227.56,226.94,227.11,64383.561
2016-04-05 09:30:00,224.1,225.41,223.57,224.59,13441.8372,224.1,225.41,223.57,224.59,13441.8372
2016-04-05 09:40:00,224.63,225.07,223.71,224.39,24417.0168,224.63,225.07,223.71,224.39,24417.0168
2016-04-05 09:50:00,224.25,224.35,223.78,224.29,11205.7506,224.25,224.35,223.78,224.29,11205.7506
2016-04-05 10:00:00,224.32,224.88,224.07,224.87,13859.5776,224.32,224.88,224.07,224.87,13859.5776
2016-04-05 10:10:00,225.06,225.11,224.42,224.54,13278.177,225.06,225.11,224.42,224.54,13278.177
2016-04-05 10:20:00,224.51,224.51,223.83,224.22,12025.86,224.51,224.51,223.83,224.22,12025.86
2016-04-05 10:30:00,224.18,224.56,223.97,223.99,17434.7844,224.18,224.56,223.97,223.99,17434.7844
2016-04-05 10:40:00,223.97,224.74,223.95,224.25,26601.564,223.97,224.74,223.95,224.25,26601.564
2016-04-05 10:50:00,224.07,224.52,223.95,224.31,13976.2194,224.07,224.52,223.95,224.31,13976.2194
2016-04-05 11:00:00,224.24,224.94,224.23,224.85,6962.34,224.24,224.94,224.23,224.85,6962.34
2016-04-05 11:10:00,224.84,224.95,224.28,224.51,18712.419,224.84,224.95,224.28,224.51,18712.419
2016-04-05 11:20:00,224.51,224.77,224.19,224.36,19116.5964,224.51,224.77,224.19,224.36,19116.5964
2016-04-05 11:30:00,224.43,224.74,224.19,224.47,59745.9192,224.43,224.74,224.19,224.47,59745.9192
2016-04-05 11:40:00,224.44,224.54,224.11,224.26,31823.319,224.44,224.54,224.11,224.26,31823.319
2016-04-05 11:50:00,224.21,224.65,224.2,224.49,14583.8418,224.21,224.65,224.2,224.49,14583.8418
2016-04-05 12:00:00,224.53,224.78,224.35,224.66,9136.0368,224.53,224.78,224.35,224.66,9136.0368
2016-04-05 12:10:00,224.52,224.61,224.17,224.44,16018.8072,224.52,224.61,224.17,224.44,16018.8072
2016-04-05 12:20:00,224.47,224.86,224.1,224.76,10662.3264,224.47,224.86,224.1,224.76,10662.3264
2016-04-05 12:30:00,224.7,225.18,224.4,225.09,39435.7788,224.7,225.18,224.4,225.09,39435.7788
2016-04-05 12:40:00,225.08,225.18,224.64,224.65,20215.1994,225.08,225.18,224.64,224.65,20215.1994
2016-04-05 12:50:00,224.73,225.04,224.63,224.96,17910.3936,224.73,225.04,224.63,224.96,17910.3936
2016-04-05 13:00:00,225.03,225.13,224.73,224.88,11993.3088,225.03,225.13,224.73,224.88,11993.3088
2016-04-05 13:10:00,224.87,225.57,224.84,225.5,9674.94,224.87,225.57,224.84,225.5,9674.94
2016-04-05 13:20:00,225.49,225.71,225.33,225.57,16510.692,225.49,225.71,225.33,225.57,16510.692
2016-04-05 13:30:00,225.53,225.76,225.5,225.57,21043.4466,225.53,225.76,225.5,225.57,21043.4466
2016-04-05 13:40:00,225.6,225.78,225.58,225.78,54649.848,225.6,225.78,225.58,225.78,54649.848
2016-04-05 13:50:00,225.75,226.2,225.75,225.95,14123.604,225.75,226.2,225.75,225.95,14123.604
2016-04-05 14:00:00,225.89,225.95,225.38,225.64,10306.9758,225.89,225.95,225.38,225.64,10306.9758
2016-04-05 14:10:00,225.72,225.91,225.46,225.91,11264.5236,225.72,225.91,225.46,225.91,11264.5236
2016-04-05 14:20:00,225.97,225.97,225.55,225.8,5645.8248,225.97,225.97,225.55,225.8,5645.8248
2016-04-05 14:30:00,225.87,225.89,225.49,225.77,25656.675,225.87,225.89,225.49,225.77,25656.675
2016-04-05 14:40:00,225.79,225.93,225.56,225.71,12950.8566,225.79,225.93,225.56,225.71,12950.8566
2016-04-05 14:50:00,225.78,225.87,225.61,225.72,6329.4,225.78,225.87,225.61,225.72,6329.4
2016-04-05 15:00:00,225.74,226.01,225.66,225.74,16689.7236,225.74,226.01,225.66,225.74,16689.7236
2016-04-05 15:10:00,225.74,225.92,225.51,225.79,63940.503,225.74,225.92,225.51,225.79,63940.503
2016-04-05 15:20:00,225.74,225.81,225.43,225.56,19922.2386,225.74,225.81,225.43,225.56,19922.2386
2016-04-05 15:30:00,225.64,225.7,225.25,225.37,15733.08,225.64,225.7,225.25,225.37,15733.08
2016-04-05 15:40:00,225.41,225.45,224.98,225.15,20450.2914,225.41,225.45,224.98,225.15,20450.2914
2016-04-05 15:50:00,225.12,225.27,224.56,224.86,65202.7662,225.12,225.27,224.56,224.86,65202.7662
2016-04-06 09:30:00,225.82,225.82,224.02,224.4,14758.3524,225.82,225.82,224.02,224.4,14758.3524
2016-04-06 09:40:00,224.34,225.03,224.19,224.7,4958.6328,224.34,225.03,224.19,224.7,4958.6328
2016-04-06 09:50:00,224.86,224.95,224.43,224.64,12342.33,224.86,224.95,224.43,224.64,12342.33
2016-04-06 10:00:00,224.45,225.46,224.33,224.51,8746.3266,224.45,225.46,224.33,224.51,8746.3266
2016-04-06 10:10:00,224.47,224.54,224.01,224.38,8834.034,224.47,224.54,224.01,224.38,8834.034
2016-04-06 10:20:00,224.42,224.7,224.2,224.23,9001.311,224.42,224.7,224.2,224.23,9001.311
2016-04-06 10:30:00,224.42,224.45,223.6,224.21,16957.3668,224.42,224.45,223.6,224.21,16957.3668
2016-04-06 10:40:00,224.18,224.91,224.18,224.57,11762.7378,224.18,224.91,224.18,224.57,11762.7378
2016-04-06 10:50:00,224.6,224.6,224.11,224.31,11011.3476,224.6,224.6,224.11,224.31,11011.3476
2016-04-06 11:00:00,224.28,224.68,224.15,224.57,19050.5898,224.28,224.68,224.15,224.57,19050.5898
2016-04-06 11:10:00,224.64,225.76,224.45,224.97,30532.1214,224.64,225.76,224.45,224.97,30532.1214
2016-04-06 11:20:00,224.92,224.99,224.5,224.8,11454.4056,224.92,224.99,224.5,224.8,11454.4056
2016-04-06 11:30:00,224.81,225.2,224.81,224.84,19222.3878,224.81,225.2,224.81,224.84,19222.3878
2016-04-06 11:40:00,224.84,225.19,224.83,225.01,9991.41,224.84,225.19,224.83,225.01,9991.41
2016-04-06 11:50:00,225.08,225.08,224.26,224.3,9810.57,225.08,225.08,224.26,224.3,9810.57
2016-04-06 12:00:00,224.38,224.46,224.28,224.36,8228.22,224.38,224.46,224.28,224.36,8228.22
2016-04-06 12:10:00,224.36,224.41,223.95,224.32,33470.7714,224.36,224.41,223.95,224.32,33470.7714
2016-04-06 12:20:00,224.38,224.4,224.1,224.12,12482.481,224.38,224.4,224.1,224.12,12482.481
2016-04-06 12:30:00,224.11,224.26,223.95,224.03,9231.882,224.11,224.26,223.95,224.03,9231.882
2016-04-06 12:40:00,224.0,224.28,223.76,223.94,20204.349,224.0,224.28,223.76,223.94,20204.349
2016-04-06 12:50:00,224.0,224.22,223.9,224.13,16275.6,224.0,224.22,223.9,224.13,16275.6
2016-04-06 13:00:00,224.24,224.34,224.09,224.34,6550.929,224.24,224.34,224.09,224.34,6550.929
2016-04-06 13:10:00,224.41,224.7,224.3,224.44,10035.7158,224.41,224.7,224.3,224.44,10035.7158
2016-04-06 13:20:00,224.47,224.64,224.36,224.5,8903.6574,224.47,224.64,224.36,224.5,8903.6574
2016-04-06 13:30:00,224.46,224.66,224.29,224.62,13219.404,224.46,224.66,224.29,224.62,13219.404
2016-04-06 13:40:00,224.7,225.09,224.5,224.93,12894.7962,224.7,225.09,224.5,224.93,12894.7962
2016-04-06 13:50:00,225.05,225.28,224.66,224.82,12209.4126,225.05,225.28,224.66,224.82,12209.4126
2016-04-06 14:00:00,224.95,224.99,224.3,224.49,15951.8964,224.95,224.99,224.3,224.49,15951.8964
2016-04-06 14:10:00,224.56,225.37,224.13,225.37,19884.2622,224.56,225.37,224.13,225.37,19884.2622
2016-04-06 14:20:00,225.18,225.18,224.64,225.02,17497.1742,225.18,225.18,224.64,225.02,17497.1742
2016-04-06 14:30:00,225.05,225.53,224.84,225.07,15280.98,225.05,225.53,224.84,225.07,15280.98
2016-04-06 14:40:00,225.15,225.72,225.12,225.43,14284.5516,225.15,225.72,225.12,225.43,14284.5516
2016-04-06 14:50:00,225.44,226.0,225.27,226.0,12077.3994,225.44,226.0,225.27,226.0,12077.3994
2016-04-06 15:00:00,226.02,226.69,225.86,226.37,18751.2996,226.02,226.69,225.86,226.37,18751.2996
2016-04-06 15:10:00,226.27,226.4,225.95,226.22,14978.073,226.27,226.4,225.95,226.22,14978.073
2016-04-06 15:20:00,226.35,226.43,226.1,226.43,26462.3172,226.35,226.43,226.1,226.43,26462.3172
2016-04-06 15:30:00,226.32,226.44,225.74,225.87,31616.2572,226.32,226.44,225.74,225.87,31616.2572
2016-04-06 15:40:00,225.86,226.28,225.83,226.06,28890.0942,225.86,226.28,225.83,226.06,28890.0942
2016-04-06 15:50:00,226.06,226.78,225.89,226.7,135944.6616,226.06,226.78,225.89,226.7,135944.6616
2016-04-07 09:30:00,223.78,226.0,223.73,225.71,19056.015,223.78,226.0,223.73,225.71,19056.015
2016-04-07 09:40:00,225.89,226.12,224.74,225.33,18110.2218,225.89,226.12,224.74,225.33,18110.2218
2016-04-07 09:50:00,225.34,225.86,225.01,225.86,11864.0082,225.34,225.86,225.01,225.86,11864.0082
2016-04-07 10:00:00,225.64,225.82,225.28,225.33,5760.6582,225.64,225.82,225.28,225.33,5760.6582
2016-04-07 10:10:00,225.56,225.56,223.63,223.63,6645.87,225.56,225.56,223.63,223.63,6645.87
2016-04-07 10:20:00,223.74,224.68,223.53,224.26,12533.1162,223.74,224.68,223.53,224.26,12533.1162
2016-04-07 10:30:00,224.25,224.64,224.15,224.59,10734.6624,224.25,224.64,224.15,224.59,10734.6624
2016-04-07 10:40:00,224.59,225.87,224.46,225.39,19773.9498,224.59,225.87,224.46,225.39,19773.9498
2016-04-07 10:50:00,225.45,226.01,225.33,225.85,9381.075,225.45,226.01,225.33,225.85,9381.075
2016-04-07 11:00:00,226.01,226.12,225.11,225.4,9176.7258,226.01,226.12,225.11,225.4,9176.7258
2016-04-07 11:10:00,225.5,226.18,225.28,225.88,8386.455,225.5,226.18,225.28,225.88,8386.455
2016-04-07 11:20:00,225.88,226.23,225.47,226.17,7233.6,225.88,226.23,225.47,226.17,7233.6
2016-04-07 11:30:00,226.18,226.29,225.92,226.22,10292.5086,226.18,226.29,225.92,226.22,10292.5086
2016-04-07 11:40:00,226.22,226.48,225.92,226.27,8761.698,226.22,226.48,225.92,226.27,8761.698
2016-04-07 11:50:00,226.11,226.22,225.6,225.82,24186.4458,226.11,226.22,225.6,225.82,24186.4458
2016-04-07 12:00:00,225.89,225.98,225.03,225.16,16863.33,225.89,225.98,225.03,225.16,16863.33
2016-04-07 12:10:00,225.16,225.86,225.08,225.56,11799.81,225.16,225.86,225.08,225.56,11799.81
2016-04-07 12:20:00,225.6,226.17,225.56,225.96,14540.4402,225.6,226.17,225.56,225.96,14540.4402
2016-04-07 12:30:00,225.9,226.5,225.74,226.22,17168.9496,225.9,226.5,225.74,226.22,17168.9496
2016-04-07 12:40:00,226.31,226.52,226.08,226.39,9855.78,226.31,226.52,226.08,226.39,9855.78
2016-04-07 12:50:00,226.37,226.79,226.1,226.69,8591.7084,226.37,226.79,226.1,226.69,8591.7084
2016-04-07 13:00:00,226.55,226.83,226.33,226.82,9249.966,226.55,226.83,226.33,226.82,9249.966
2016-04-07 13:10:00,226.83,227.04,226.5,226.61,7703.784,226.83,227.04,226.5,226.61,7703.784
2016-04-07 13:20:00,226.54,227.1,226.54,226.99,18566.8428,226.54,227.1,226.54,226.99,18566.8428
2016-04-07 13:30:00,226.82,227.01,226.08,226.33,30061.0332,226.82,227.01,226.08,226.33,30061.0332
2016-04-07 13:40:00,226.42,226.54,225.6,225.78,24865.5,226.42,226.54,225.6,225.78,24865.5
2016-04-07 13:50:00,225.67,226.06,225.12,225.38,21310.1856,225.67,226.06,225.12,225.38,21310.1856
2016-04-07 14:00:00,225.51,225.82,225.15,225.53,36208.689,225.51,225.82,225.15,225.53,36208.689
2016-04-07 14:10:00,225.53,225.6,224.43,224.56,14419.2774,225.53,225.6,224.43,224.56,14419.2774
2016-04-07 14:20:00,224.46,225.02,224.46,224.84,13732.9896,224.46,225.02,224.46,224.84,13732.9896
2016-04-07 14:30:00,224.77,224.97,224.25,224.28,28801.4826,224.77,224.97,224.25,224.28,28801.4826
2016-04-07 14:40:00,224.25,224.25,223.48,223.72,22255.9788,224.25,224.25,223.48,223.72,22255.9788
2016-04-07 14:50:00,223.9,224.05,223.22,224.05,24747.954,223.9,224.05,223.22,224.05,24747.954
2016-04-07 15:00:00,224.1,224.84,224.02,224.61,31738.3242,224.1,224.84,224.02,224.61,31738.3242
2016-04-07 15:10:00,224.59,225.58,224.57,225.41,14195.94,224.59,225.58,224.57,225.41,14195.94
2016-04-07 15:20:00,225.32,225.93,225.27,225.76,12025.86,225.32,225.93,225.27,225.76,12025.86
2016-04-07 15:30:00,225.86,226.01,224.81,225.06,22824.7206,225.86,226.01,224.81,225.06,22824.7206
2016-04-07 15:40:00,224.89,224.97,224.23,224.93,36939.2826,224.89,224.97,224.23,224.93,36939.2826
2016-04-07 15:50:00,224.96,225.53,224.73,225.5,91007.73,224.96,225.53,224.73,225.5,91007.73
2016-04-08 09:30:00,226.43,228.36,224.41,224.81,13598.2638,226.43,228.36,224.41,224.81,13598.2638
2016-04-08 09:40:00,225.2,225.47,224.03,224.38,19104.8418,225.2,225.47,224.03,224.38,19104.8418
2016-04-08 09:50:00,224.23,225.92,223.7,225.92,20551.5618,224.23,225.92,223.7,225.92,20551.5618
2016-04-08 10:00:00,225.83,226.4,224.99,225.78,17054.1162,225.83,226.4,224.99,225.78,17054.1162
2016-04-08 10:10:00,225.67,225.88,225.39,225.48,7192.0068,225.67,225.88,225.39,225.48,7192.0068
2016-04-08 10:20:00,225.41,225.75,225.08,225.15,7655.8614,225.41,225.75,225.08,225.15,7655.8614
2016-04-08 10:30:00,225.26,225.27,224.65,224.84,51608.1192,225.26,225.27,224.65,224.84,51608.1192
2016-04-08 10:40:00,224.84,225.41,224.46,224.71,27599.8008,224.84,225.41,224.46,224.71,27599.8008
2016-04-08 10:50:00,224.46,224.6,223.08,223.57,10874.8134,224.46,224.6,223.08,223.57,10874.8134
2016-04-08 11:00:00,223.72,223.86,223.21,223.82,7531.0818,223.72,223.86,223.21,223.82,7531.0818
2016-04-08 11:10:00,223.8,224.26,223.68,224.26,35784.6192,223.8,224.26,223.68,224.26,35784.6192
2016-04-08 11:20:00,224.26,224.56,224.14,224.4,23264.1618,224.26,224.56,224.14,224.4,23264.1618
2016-04-08 11:30:00,224.4,224.55,223.4,223.66,36472.7154,224.4,224.55,223.4,223.66,36472.7154
2016-04-08 11:40:00,223.68,223.71,223.1,223.15,20376.147,223.68,223.71,223.1,223.15,20376.147
2016-04-08 11:50:00,223.14,223.2,222.35,222.86,16992.6306,223.14,223.2,222.35,222.86,16992.6306
2016-04-08 12:00:00,222.98,223.41,222.98,223.37,54389.4384,222.98,223.41,222.98,223.37,54389.4384
2016-04-08 12:10:00,223.36,223.47,222.79,223.17,11742.8454,223.36,223.47,222.79,223.17,11742.8454
2016-04-08 12:20:00,223.22,223.62,223.15,223.52,10341.3354,223.22,223.62,223.15,223.52,10341.3354
2016-04-08 12:30:00,223.51,223.86,223.5,223.76,11601.7902,223.51,223.86,223.5,223.76,11601.7902
2016-04-08 12:40:00,223.73,224.09,223.61,223.81,9593.562,223.73,224.09,223.61,223.81,9593.562
2016-04-08 12:50:00,223.89,224.01,223.76,223.76,5068.9452,223.89,224.01,223.76,223.76,5068.9452
2016-04-08 13:00:00,223.81,223.83,223.46,223.56,3164.7,223.81,223.83,223.46,223.56,3164.7
2016-04-08 13:10:00,223.58,223.77,223.41,223.53,7575.3876,223.58,223.77,223.41,223.53,7575.3876
2016-04-08 13:20:00,223.51,223.86,223.51,223.55,13610.0184,223.51,223.86,223.51,223.55,13610.0184
2016-04-08 13:30:00,223.52,223.67,223.4,223.62,10398.3,223.52,223.67,223.4,223.62,10398.3
2016-04-08 13:40:00,223.57,224.46,223.5,223.97,35643.564,223.57,224.46,223.5,223.97,35643.564
2016-04-08 13:50:00,224.01,224.39,223.88,224.19,7253.4924,224.01,224.39,223.88,224.19,7253.4924
2016-04-08 14:00:00,224.28,224.28,223.72,223.95,11599.9818,224.28,224.28,223.72,223.95,11599.9818
2016-04-08 14:10:00,223.95,224.3,223.78,224.03,20858.9898,223.95,224.3,223.78,224.03,20858.9898
2016-04-08 14:20:00,224.03,224.33,223.9,224.3,12273.6108,224.03,224.33,223.9,224.3,12273.6108
2016-04-08 14:30:00,224.29,224.35,223.98,224.0,6565.3962,224.29,224.35,223.98,224.0,6565.3962
2016-04-08 14:40:00,224.07,224.15,223.7,223.89,17914.0104,224.07,224.15,223.7,223.89,17914.0104
2016-04-08 14:50:00,223.87,223.87,223.4,223.57,16338.894,223.87,223.87,223.4,223.57,16338.894
2016-04-08 15:00:00,223.58,224.11,223.56,223.7,9608.0292,223.58,224.11,223.56,223.7,9608.0292
2016-04-08 15:10:00,223.79,224.13,223.65,223.83,11785.3428,223.79,224.13,223.65,223.83,11785.3428
2016-04-08 15:20:00,223.83,224.01,223.61,223.87,11121.66,223.83,224.01,223.61,223.87,11121.66
2016-04-08 15:30:00,223.81,223.86,223.1,223.51,22939.554,223.81,223.86,223.1,223.51,22939.554
2016-04-08 15:40:00,223.61,223.81,223.17,223.56,36583.0278,223.61,223.81,223.17,223.56,36583.0278
2016-04-08 15:50:00,223.62,224.08,223.45,224.01,39006.2838,223.62,224.08,223.45,224.01,39006.2838
2016-04-11 09:30:00,224.84,225.34,223.31,224.07,7021.113,224.84,225.34,223.31,224.07,7021.113
2016-04-11 09:40:00,224.36,224.86,223.87,224.28,12202.179,224.36,224.86,223.87,224.28,12202.179
2016-04-11 09:50:00,224.26,224.76,223.01,223.53,21093.1776,224.26,224.76,223.01,223.53,21093.1776
2016-04-11 10:00:00,223.42,224.66,223.01,224.26,24177.4038,223.42,224.66,223.01,224.26,24177.4038
2016-04-11 10:10:00,224.45,224.47,223.26,223.32,14033.184,224.45,224.47,223.26,223.32,14033.184
2016-04-11 10:20:00,223.5,224.28,222.73,224.08,13882.1826,223.5,224.28,222.73,224.08,13882.1826
2016-04-11 10:30:00,224.09,225.19,224.09,224.46,15545.9106,224.09,225.19,224.09,224.46,15545.9106
2016-04-11 10:40:00,224.42,224.5,224.02,224.38,17334.4182,224.42,224.5,224.02,224.38,17334.4182
2016-04-11 10:50:00,224.18,224.6,224.15,224.23,28798.77,224.18,224.6,224.15,224.23,28798.77
2016-04-11 11:00:00,224.23,224.23,223.59,223.82,28542.8814,224.23,224.23,223.59,223.82,28542.8814
2016-04-11 11:10:00,223.79,223.87,223.28,223.51,7604.322,223.79,223.87,223.28,223.51,7604.322
2016-04-11 11:20:00,223.34,223.61,223.09,223.13,6441.5208,223.34,223.61,223.09,223.13,6441.5208
2016-04-11 11:30:00,223.13,223.91,222.89,223.62,13295.3568,223.13,223.91,222.89,223.62,13295.3568
2016-04-11 11:40:00,223.5,223.51,222.75,222.75,10267.191,223.5,223.51,222.75,222.75,10267.191
2016-04-11 11:50:00,222.64,222.88,222.26,222.41,9676.7484,222.64,222.88,222.26,222.41,9676.7484
2016-04-11 12:00:00,222.54,222.69,222.14,222.43,9029.3412,222.54,222.69,222.14,222.43,9029.3412
2016-04-11 12:10:00,222.36,222.83,222.19,222.35,12898.413,222.36,222.83,222.19,222.35,12898.413
2016-04-11 12:20:00,222.37,222.59,222.02,222.31,23086.9386,222.37,222.59,222.02,222.31,23086.9386
2016-04-11 12:30:00,222.24,222.59,221.91,222.33,10217.46,222.24,222.59,221.91,222.33,10217.46
2016-04-11 12:40:00,222.34,222.65,222.11,222.43,12960.8028,222.34,222.65,222.11,222.43,12960.8028
2016-04-11 12:50:00,222.52,222.84,222.48,222.58,5196.4374,222.52,222.84,222.48,222.58,5196.4374
2016-04-11 13:00:00,222.61,223.06,222.33,222.45,15100.14,222.61,223.06,222.33,222.45,15100.14
2016-04-11 13:10:00,222.44,223.35,222.44,223.18,22480.2204,222.44,223.35,222.44,223.18,22480.2204
2016-04-11 13:20:00,223.2,223.67,222.98,223.1,19596.7266,223.2,223.67,222.98,223.1,19596.7266
2016-04-11 13:30:00,223.28,223.42,223.04,223.13,10805.19,223.28,223.42,223.04,223.13,10805.19
2016-04-11 13:40:00,223.13,223.48,223.03,223.17,7141.3716,223.13,223.48,223.03,223.17,7141.3716
2016-04-11 13:50:00,223.19,223.47,222.83,223.36,15989.8728,223.19,223.47,222.83,223.36,15989.8728
2016-04-11 14:00:00,223.38,223.62,222.31,222.48,8451.5574,223.38,223.62,222.31,222.48,8451.5574
2016-04-11 14:10:00,222.4,222.97,222.34,222.62,14790.9036,222.4,222.97,222.34,222.62,14790.9036
2016-04-11 14:20:00,222.52,223.01,222.4,222.66,13987.0698,222.52,223.01,222.4,222.66,13987.0698
2016-04-11 14:30:00,222.61,222.95,222.31,222.95,6324.879,222.61,222.95,222.31,222.95,6324.879
2016-04-11 14:40:00,222.99,223.25,222.58,222.93,9720.15,222.99,223.25,222.58,222.93,9720.15
2016-04-11 14:50:00,222.82,222.94,222.44,222.67,9222.84,222.82,222.94,222.44,222.67,9222.84
2016-04-11 15:00:00,222.66,222.92,222.47,222.66,15523.3056,222.66,222.92,222.47,222.66,15523.3056
2016-04-11 15:10:00,222.58,222.79,222.43,222.58,19980.1074,222.58,222.79,222.43,222.58,19980.1074
2016-04-11 15:20:00,222.56,222.82,222.01,222.02,15463.6284,222.56,222.82,222.01,222.02,15463.6284
2016-04-11 15:30:00,222.01,222.32,221.88,222.04,23339.2104,222.01,222.32,221.88,222.04,23339.2104
2016-04-11 15:40:00,222.01,222.13,221.74,221.82,28874.7228,222.01,222.13,221.74,221.82,28874.7228
2016-04-11 15:50:00,221.9,222.03,221.37,221.61,66617.8392,221.9,222.03,221.37,221.61,66617.8392
2016-04-12 09:30:00,221.48,223.15,220.86,222.53,18756.7248,221.48,223.15,220.86,222.53,18756.7248
2016-04-12 09:40:00,223.14,223.61,222.84,223.53,10340.4312,223.14,223.61,222.84,223.53,10340.4312
2016-04-12 09:50:00,223.48,223.48,222.42,222.69,24203.6256,223.48,223.48,222.42,222.69,24203.6256
2016-04-12 10:00:00,222.92,222.92,221.13,221.3,16790.994,222.92,222.92,221.13,221.3,16790.994
2016-04-12 10:10:00,221.2,221.5,220.8,221.18,24904.3806,221.2,221.5,220.8,221.18,24904.3806
2016-04-12 10:20:00,221.16,221.19,220.64,220.79,18445.68,221.16,221.19,220.64,220.79,18445.68
2016-04-12 10:30:00,220.76,222.04,220.76,221.49,16998.96,220.76,222.04,220.76,221.49,16998.96
2016-04-12 10:40:00,221.48,222.06,221.38,221.96,18766.671,221.48,222.06,221.38,221.96,18766.671
2016-04-12 10:50:00,222.05,222.77,221.94,222.57,20330.937,222.05,222.77,221.94,222.57,20330.937
2016-04-12 11:00:00,222.57,222.85,222.4,222.63,28315.9272,222.57,222.85,222.4,222.63,28315.9272
2016-04-12 11:10:00,222.63,222.95,222.36,222.68,34820.742,222.63,222.95,222.36,222.68,34820.742
2016-04-12 11:20:00,222.69,223.01,222.41,222.56,33493.3764,222.69,223.01,222.41,222.56,33493.3764
2016-04-12 11:30:00,222.56,222.67,222.33,222.4,41566.074,222.56,222.67,222.33,222.4,41566.074
2016-04-12 11:40:00,222.45,222.67,222.34,222.5,18077.6706,222.45,222.67,222.34,222.5,18077.6706
2016-04-12 11:50:00,222.45,222.64,222.25,222.42,25148.5146,222.45,222.64,222.25,222.42,25148.5146
2016-04-12 12:00:00,222.45,222.57,221.96,222.09,11469.777,222.45,222.57,221.96,222.09,11469.777
2016-04-12 12:10:00,221.96,222.27,221.82,221.93,21225.1908,221.96,222.27,221.82,221.93,21225.1908
2016-04-12 12:20:00,221.99,222.1,221.68,221.77,9247.2534,221.99,222.1,221.68,221.77,9247.2534
2016-04-12 12:30:00,221.86,222.05,221.71,221.89,12654.279,221.86,222.05,221.71,221.89,12654.279
2016-04-12 12:40:00,221.93,222.22,221.77,222.01,12586.464,221.93,222.22,221.77,222.01,12586.464
2016-04-12 12:50:00,222.01,222.58,221.92,222.48,11537.592,222.01,222.58,221.92,222.48,11537.592
2016-04-12 13:00:00,222.32,222.33,221.96,222.07,14384.9178,222.32,222.33,221.96,222.07,14384.9178
2016-04-12 13:10:00,222.07,222.17,221.9,222.1,19756.77,222.07,222.17,221.9,222.1,19756.77
2016-04-12 13:20:00,222.1,222.27,221.96,222.09,14095.5738,222.1,222.27,221.96,222.09,14095.5738
2016-04-12 13:30:00,222.01,222.33,221.29,221.54,20670.012,222.01,222.33,221.29,221.54,20670.012
2016-04-12 13:40:00,221.65,222.11,221.65,222.03,11616.2574,221.65,222.11,221.65,222.03,11616.2574
2016-04-12 13:50:00,221.93,222.01,221.69,221.99,12839.64,221.93,222.01,221.69,221.99,12839.64
2016-04-12 14:00:00,221.91,222.43,221.78,222.43,22339.1652,221.91,222.43,221.78,222.43,22339.1652
2016-04-12 14:10:00,222.34,223.16,222.33,222.85,14388.5346,222.34,223.16,222.33,222.85,14388.5346
2016-04-12 14:20:00,222.87,222.93,222.31,222.57,13291.74,222.87,222.93,222.31,222.57,13291.74
2016-04-12 14:30:00,222.53,222.89,222.23,222.65,20173.6062,222.53,222.89,222.23,222.65,20173.6062
2016-04-12 14:40:00,222.53,222.76,222.26,222.33,27431.6196,222.53,222.76,222.26,222.33,27431.6196
2016-04-12 14:50:00,222.27,222.65,222.19,222.44,18684.3888,222.27,222.65,222.19,222.44,18684.3888
2016-04-12 15:00:00,222.42,222.88,222.28,222.66,31377.5484,222.42,222.88,222.28,222.66,31377.5484
2016-04-12 15:10:00,222.65,222.69,222.11,222.3,21030.7878,222.65,222.69,222.11,222.3,21030.7878
2016-04-12 15:20:00,222.3,222.4,221.61,221.64,28194.7644,222.3,222.4,221.61,221.64,28194.7644
2016-04-12 15:30:00,221.67,222.13,221.57,221.99,36828.9702,221.67,222.13,221.57,221.99,36828.9702
2016-04-12 15:40:00,221.99,222.06,221.52,221.52,52064.7402,221.99,222.06,221.52,221.52,52064.7402
2016-04-12 15:50:00,221.55,221.83,221.26,221.46,133904.7864,221.55,221.83,221.26,221.46,133904.7864
2016-04-13 09:30:00,223.4,224.51,221.1,224.1,59626.5648,223.4,224.51,221.1,224.1,59626.5648
2016-04-13 09:40:00,224.29,226.41,223.98,225.39,41341.8324,224.29,226.41,223.98,225.39,41341.8324
2016-04-13 09:50:00,225.49,226.56,225.3,226.56,75102.852,225.49,226.56,225.3,226.56,75102.852
2016-04-13 10:00:00,226.56,226.71,225.38,225.45,45285.0486,226.56,226.71,225.38,225.45,45285.0486
2016-04-13 10:10:00,225.45,226.43,225.13,225.35,59483.7012,225.45,226.43,225.13,225.35,59483.7012
2016-04-13 10:20:00,225.51,225.78,225.02,225.46,24894.4344,225.51,225.78,225.02,225.46,24894.4344
2016-04-13 10:30:00,225.46,226.02,225.24,225.46,31139.7438,225.46,226.02,225.24,225.46,31139.7438
2016-04-13 10:40:00,225.28,225.77,224.99,225.09,21236.0412,225.28,225.77,224.99,225.09,21236.0412
2016-04-13 10:50:00,225.09,226.1,225.02,225.5,26388.1728,225.09,226.1,225.02,225.5,26388.1728
2016-04-13 11:00:00,225.5,225.98,225.11,225.75,39786.6084,225.5,225.98,225.11,225.75,39786.6084
2016-04-13 11:10:00,225.87,225.96,225.07,225.36,30913.6938,225.87,225.96,225.07,225.36,30913.6938
2016-04-13 11:20:00,225.48,225.77,225.11,225.56,14467.2,225.48,225.77,225.11,225.56,14467.2
2016-04-13 11:30:00,225.7,226.01,225.44,225.68,19788.417,225.7,226.01,225.44,225.68,19788.417
2016-04-13 11:40:00,225.68,226.0,225.51,225.69,27822.234,225.68,226.0,225.51,225.69,27822.234
2016-04-13 11:50:00,225.68,226.11,225.43,225.9,22848.2298,225.68,226.11,225.43,225.9,22848.2298
2016-04-13 12:00:00,225.93,226.08,225.43,225.69,25081.6038,225.93,226.08,225.43,225.69,25081.6038
2016-04-13 12:10:00,225.72,225.72,225.05,225.05,10911.8856,225.72,225.72,225.05,225.05,10911.8856
2016-04-13 12:20:00,225.06,225.15,224.67,224.78,21146.5254,225.06,225.15,224.67,224.78,21146.5254
2016-04-13 12:30:00,224.77,225.06,224.1,224.1,24183.7332,224.77,225.06,224.1,224.1,24183.7332
2016-04-13 12:40:00,224.02,224.41,223.94,224.0,16610.154,224.02,224.41,223.94,224.0,16610.154
2016-04-13 12:50:00,224.07,224.32,223.87,224.01,15940.1418,224.07,224.32,223.87,224.01,15940.1418
2016-04-13 13:00:00,224.1,224.1,223.66,223.84,9493.1958,224.1,224.1,223.66,223.84,9493.1958
2016-04-13 13:10:00,223.79,224.24,223.77,224.07,14643.519,223.79,224.24,223.77,224.07,14643.519
2016-04-13 13:20:00,224.14,224.57,224.07,224.36,8499.48,224.14,224.57,224.07,224.36,8499.48
2016-04-13 13:30:00,224.25,224.51,224.14,224.51,7352.0502,224.25,224.51,224.14,224.51,7352.0502
2016-04-13 13:40:00,224.6,224.84,224.47,224.49,9855.78,224.6,224.84,224.47,224.49,9855.78
2016-04-13 13:50:00,224.57,224.76,224.46,224.72,7233.6,224.57,224.76,224.46,224.72,7233.6
2016-04-13 14:00:00,224.72,224.85,224.26,224.73,7332.1578,224.72,224.85,224.26,224.73,7332.1578
2016-04-13 14:10:00,224.7,224.87,224.29,224.36,11302.5,224.7,224.87,224.29,224.36,11302.5
2016-04-13 14:20:00,224.36,224.53,224.23,224.29,9995.931,224.36,224.53,224.23,224.29,9995.931
2016-04-13 14:30:00,224.23,224.36,224.18,224.25,9466.974,224.23,224.36,224.18,224.25,9466.974
2016-04-13 14:40:00,224.35,224.41,224.07,224.11,9440.7522,224.35,224.41,224.07,224.11,9440.7522
2016-04-13 14:50:00,224.14,224.18,223.71,223.87,13951.806,224.14,224.18,223.71,223.87,13951.806
2016-04-13 15:00:00,223.82,224.2,223.79,224.09,16943.8038,223.82,224.2,223.79,224.09,16943.8038
2016-04-13 15:10:00,224.1,224.15,223.91,224.04,16517.9256,224.1,224.15,223.91,224.04,16517.9256
2016-04-13 15:20:00,224.1,224.24,223.94,224.09,18534.2916,224.1,224.24,223.94,224.09,18534.2916
2016-04-13 15:30:00,224.01,224.41,224.01,224.39,13361.3634,224.01,224.41,224.01,224.39,13361.3634
2016-04-13 15:40:00,224.39,224.43,223.88,223.93,26245.3092,224.39,224.43,223.88,223.93,26245.3092
2016-04-13 15:50:00,223.99,224.23,223.84,224.21,86909.8956,223.99,224.23,223.84,224.21,86909.8956
2016-04-14 09:30:00,223.79,224.29,222.77,223.4,12170.532,223.79,224.29,222.77,223.4,12170.532
2016-04-14 09:40:00,223.16,223.46,222.27,222.42,15077.535,223.16,223.46,222.27,222.42,15077.535
2016-04-14 09:50:00,222.33,222.83,221.95,222.4,23667.435,222.33,222.83,221.95,222.4,23667.435
2016-04-14 10:00:00,222.4,222.54,222.16,222.31,13171.4814,222.4,222.54,222.16,222.31,13171.4814
2016-04-14 10:10:00,222.32,223.89,222.26,223.69,22391.6088,222.32,223.89,222.26,223.69,22391.6088
2016-04-14 10:20:00,223.67,223.98,223.37,223.52,19712.4642,223.67,223.98,223.37,223.52,19712.4642
2016-04-14 10:30:00,223.52,223.9,223.37,223.68,32262.7602,223.52,223.9,223.37,223.68,32262.7602
2016-04-14 10:40:00,223.6,223.66,223.06,223.4,23899.8144,223.6,223.66,223.06,223.4,23899.8144
2016-04-14 10:50:00,223.32,224.12,223.32,224.0,30726.5244,223.32,224.12,223.32,224.0,30726.5244
2016-04-14 11:00:00,224.04,224.54,223.97,224.25,21977.4852,224.04,224.54,223.97,224.25,21977.4852
2016-04-14 11:10:00,224.25,224.25,223.7,224.09,17541.48,224.25,224.25,223.7,224.09,17541.48
2016-04-14 11:20:00,224.09,224.09,223.51,223.68,11302.5,224.09,224.09,223.51,223.68,11302.5
2016-04-14 11:30:00,223.67,223.94,223.49,223.78,15797.2782,223.67,223.94,223.49,223.78,15797.2782
2016-04-14 11:40:00,223.78,223.9,223.51,223.78,18940.2774,223.78,223.9,223.51,223.78,18940.2774
2016-04-14 11:50:00,223.72,224.23,223.58,224.08,20570.55,223.72,224.23,223.58,224.08,20570.55
2016-04-14 12:00:00,224.01,224.15,223.81,223.95,16998.96,224.01,224.15,223.81,223.95,16998.96
2016-04-14 12:10:00,223.95,224.21,223.65,223.65,10669.56,223.95,224.21,223.65,223.65,10669.56
2016-04-14 12:20:00,223.65,223.67,223.39,223.46,12473.439,223.65,223.67,223.39,223.46,12473.439
2016-04-14 12:30:00,223.46,223.71,223.4,223.61,11935.44,223.46,223.71,223.4,223.61,11935.44
2016-04-14 12:40:00,223.66,223.78,223.41,223.49,14105.52,223.66,223.78,223.41,223.49,14105.52
2016-04-14 12:50:00,223.42,223.59,223.35,223.57,9313.26,223.42,223.59,223.35,223.57,9313.26
2016-04-14 13:00:00,223.53,223.62,223.38,223.39,11664.18,223.53,223.62,223.38,223.39,11664.18
2016-04-14 13:10:00,223.37,223.46,223.27,223.34,15461.82,223.37,223.46,223.27,223.34,15461.82
2016-04-14 13:20:00,223.27,223.3,222.46,222.46,12297.12,223.27,223.3,222.46,222.46,12297.12
2016-04-14 13:30:00,222.61,222.75,222.13,222.22,28824.0876,222.61,222.75,222.13,222.22,28824.0876
2016-04-14 13:40:00,222.11,222.51,222.04,222.1,14110.041,222.11,222.51,222.04,222.1,14110.041
2016-04-14 13:50:00,222.09,222.3,221.96,222.09,47845.743,222.09,222.3,221.96,222.09,47845.743
2016-04-14 14:00:00,222.11,222.8,221.98,222.77,23246.982,222.11,222.8,221.98,222.77,23246.982
2016-04-14 14:10:00,222.75,222.88,222.36,222.44,15272.8422,222.75,222.88,222.36,222.44,15272.8422
2016-04-14 14:20:00,222.43,222.87,222.36,222.52,19982.82,222.43,222.87,222.36,222.52,19982.82
2016-04-14 14:30:00,222.52,222.64,222.19,222.3,30816.9444,222.52,222.64,222.19,222.3,30816.9444
2016-04-14 14:40:00,222.35,222.56,222.17,222.2,15945.567,222.35,222.56,222.17,222.2,15945.567
2016-04-14 14:50:00,222.3,222.47,221.99,222.0,31707.5814,222.3,222.47,221.99,222.0,31707.5814
2016-04-14 15:00:00,222.07,222.63,222.06,222.26,28373.796,222.07,222.63,222.06,222.26,28373.796
2016-04-14 15:10:00,222.24,222.44,222.13,222.32,29518.5132,222.24,222.44,222.13,222.32,29518.5132
2016-04-14 15:20:00,222.3,222.58,222.26,222.37,47667.6156,222.3,222.58,222.26,222.37,47667.6156
2016-04-14 15:30:00,222.37,223.08,222.37,222.92,36419.3676,222.37,223.08,222.37,222.92,36419.3676
2016-04-14 15:40:00,222.92,223.0,222.31,222.33,43817.532,222.92,223.0,222.31,222.33,43817.532
2016-04-14 15:50:00,222.37,222.43,221.86,222.05,100064.1972,222.37,222.43,221.86,222.05,100064.1972
2016-04-15 09:30:00,223.47,223.48,221.2,221.48,17606.5824,223.47,223.48,221.2,221.48,17606.5824
2016-04-15 09:40:00,221.95,221.96,220.38,221.11,20200.7322,221.95,221.96,220.38,221.11,20200.7322
2016-04-15 09:50:00,221.69,222.3,221.46,222.14,10159.5912,221.69,222.3,221.46,222.14,10159.5912
2016-04-15 10:00:00,222.27,222.45,221.78,222.19,10565.577,222.27,222.45,221.78,222.19,10565.577
2016-04-15 10:10:00,222.19,222.97,221.89,222.72,9445.2732,222.19,222.97,221.89,222.72,9445.2732
2016-04-15 10:20:00,222.75,223.39,222.54,223.32,13275.4644,222.75,223.39,222.54,223.32,13275.4644
2016-04-15 10:30:00,223.22,223.57,223.19,223.42,12244.6764,223.22,223.57,223.19,223.42,12244.6764
2016-04-15 10:40:00,223.46,223.7,222.83,223.69,70540.2588,223.46,223.7,222.83,223.69,70540.2588
2016-04-15 10:50:00,223.51,224.35,223.51,223.66,19689.8592,223.51,224.35,223.51,223.66,19689.8592
2016-04-15 11:00:00,223.63,223.77,223.31,223.68,22623.9882,223.63,223.77,223.31,223.68,22623.9882
2016-04-15 11:10:00,223.71,223.76,223.32,223.62,18441.159,223.71,223.76,223.32,223.62,18441.159
2016-04-15 11:20:00,223.53,224.0,223.51,223.78,28253.5374,223.53,224.0,223.51,223.78,28253.5374
2016-04-15 11:30:00,223.78,224.45,223.5,224.38,30395.5872,223.78,224.45,223.5,224.38,30395.5872
2016-04-15 11:40:00,224.23,224.61,224.22,224.36,14333.3784,224.23,224.61,224.22,224.36,14333.3784
2016-04-15 11:50:00,224.44,224.68,224.23,224.35,17238.573,224.44,224.68,224.23,224.35,17238.573
2016-04-15 12:00:00,224.35,224.71,224.22,224.43,12777.2502,224.35,224.71,224.22,224.43,12777.2502
2016-04-15 12:10:00,224.44,224.72,224.42,224.61,7366.5174,224.44,224.72,224.42,224.61,7366.5174
2016-04-15 12:20:00,224.6,224.76,224.32,224.47,10005.8772,224.6,224.76,224.32,224.47,10005.8772
2016-04-15 12:30:00,224.47,224.59,224.35,224.53,12139.7892,224.47,224.59,224.35,224.53,12139.7892
2016-04-15 12:40:00,224.53,224.53,224.02,224.02,11573.76,224.53,224.53,224.02,224.02,11573.76
2016-04-15 12:50:00,224.01,224.09,223.81,224.08,9042.0,224.01,224.09,223.81,224.08,9042.0
2016-04-15 13:00:00,224.13,224.3,223.47,223.69,58982.7744,224.13,224.3,223.47,223.69,58982.7744
2016-04-15 13:10:00,223.72,223.91,223.55,223.69,8283.3762,223.72,223.91,223.55,223.69,8283.3762
2016-04-15 13:20:00,223.77,223.94,223.59,223.84,6652.1994,223.77,223.94,223.59,223.84,6652.1994
2016-04-15 13:30:00,223.89,223.91,223.29,223.39,8121.5244,223.89,223.91,223.29,223.39,8121.5244
2016-04-15 13:40:00,223.31,223.81,223.31,223.66,5007.4596,223.31,223.81,223.31,223.66,5007.4596
2016-04-15 13:50:00,223.8,224.23,223.66,224.08,11697.6354,223.8,224.23,223.66,224.08,11697.6354
2016-04-15 14:00:00,224.17,224.31,223.92,224.17,14180.5686,224.17,224.31,223.92,224.17,14180.5686
2016-04-15 14:10:00,224.18,224.29,223.99,224.2,8409.06,224.18,224.29,223.99,224.2,8409.06
2016-04-15 14:20:00,224.11,224.29,223.92,224.18,17518.875,224.11,224.29,223.92,224.18,17518.875
2016-04-15 14:30:00,224.29,224.3,224.05,224.22,6533.7492,224.29,224.3,224.05,224.22,6533.7492
2016-04-15 14:40:00,224.22,224.47,224.22,224.46,7804.1502,224.22,224.47,224.22,224.46,7804.1502
2016-04-15 14:50:00,224.41,224.84,224.36,224.66,19914.1008,224.41,224.84,224.36,224.66,19914.1008
2016-04-15 15:00:00,224.6,224.91,224.51,224.63,20204.349,224.6,224.91,224.51,224.63,20204.349
2016-04-15 15:10:00,224.63,225.14,224.45,225.06,38792.8926,224.63,225.14,224.45,225.06,38792.8926
2016-04-15 15:20:00,225.06,225.59,224.96,225.51,30332.2932,225.06,225.59,224.96,225.51,30332.2932
2016-04-15 15:30:00,225.54,225.54,224.74,224.89,45899.9046,225.54,225.54,224.74,224.89,45899.9046
2016-04-15 15:40:00,224.91,225.04,224.28,224.38,40198.0194,224.91,225.04,224.28,224.38,40198.0194
2016-04-15 15:50:00,224.53,224.81,224.19,224.52,82872.6426,224.53,224.81,224.19,224.52,82872.6426
2016-04-18 09:30:00,223.29,223.69,222.35,223.47,38165.3778,223.29,223.69,222.35,223.47,38165.3778
2016-04-18 09:40:00,223.3,223.92,222.85,223.18,21124.8246,223.3,223.92,222.85,223.18,21124.8246
2016-04-18 09:50:00,223.19,223.7,222.87,223.16,22701.7494,223.19,223.7,222.87,223.16,22701.7494
2016-04-18 10:00:00,223.09,224.77,223.05,224.64,46794.1584,223.09,224.77,223.05,224.64,46794.1584
2016-04-18 10:10:00,224.67,224.91,224.02,224.39,35183.3262,224.67,224.91,224.02,224.39,35183.3262
2016-04-18 10:20:00,224.43,224.72,223.94,223.94,17156.2908,224.43,224.72,223.94,223.94,17156.2908
2016-04-18 10:30:00,223.91,224.46,223.87,223.88,10940.82,223.91,224.46,223.87,223.88,10940.82
2016-04-18 10:40:00,223.98,224.54,223.84,224.13,11087.3004,223.98,224.54,223.84,224.13,11087.3004
2016-04-18 10:50:00,224.1,224.36,223.97,224.3,13144.3554,224.1,224.36,223.97,224.3,13144.3554
2016-04-18 11:00:00,224.14,224.51,224.01,224.07,11761.8336,224.14,224.51,224.01,224.07,11761.8336
2016-04-18 11:10:00,224.0,224.09,223.69,223.76,12760.0704,224.0,224.09,223.69,223.76,12760.0704
2016-04-18 11:20:00,223.88,224.19,223.63,223.69,8409.06,223.88,224.19,223.63,223.69,8409.06
2016-04-18 11:30:00,223.69,224.02,223.63,223.74,9313.26,223.69,224.02,223.63,223.74,9313.26
2016-04-18 11:40:00,223.82,224.0,223.67,223.72,11754.6,223.82,224.0,223.67,223.72,11754.6
2016-04-18 11:50:00,223.74,223.92,223.51,223.53,7414.44,223.74,223.92,223.51,223.53,7414.44
2016-04-18 12:00:00,223.53,223.86,223.4,223.83,17904.9684,223.53,223.86,223.4,223.83,17904.9684
2016-04-18 12:10:00,223.86,223.92,223.69,223.77,9629.73,223.86,223.92,223.69,223.77,9629.73
2016-04-18 12:20:00,223.77,224.18,223.7,223.87,11067.408,223.77,224.18,223.7,223.87,11067.408
2016-04-18 12:30:00,223.83,224.08,223.81,223.87,18381.4818,223.83,224.08,223.81,223.87,18381.4818
2016-04-18 12:40:00,223.88,224.12,223.83,223.98,7956.96,223.88,224.12,223.83,223.98,7956.96
2016-04-18 12:50:00,224.01,224.09,223.77,223.89,8392.7844,224.01,224.09,223.77,223.89,8392.7844
2016-04-18 13:00:00,223.93,223.93,223.72,223.86,6260.6808,223.93,223.93,223.72,223.86,6260.6808
2016-04-18 13:10:00,223.82,224.02,223.69,224.01,15516.9762,223.82,224.02,223.69,224.01,15516.9762
2016-04-18 13:20:00,224.07,224.18,223.95,224.04,6238.98,224.07,224.18,223.95,224.04,6238.98
2016-04-18 13:30:00,224.03,224.09,223.73,223.84,8228.22,224.03,224.09,223.73,223.84,8228.22
2016-04-18 13:40:00,223.73,224.0,223.66,223.83,7324.02,223.73,224.0,223.66,223.83,7324.02
2016-04-18 13:50:00,223.89,224.33,223.73,224.33,15242.0994,223.89,224.33,223.73,224.33,15242.0994
2016-04-18 14:00:00,224.29,224.36,223.9,223.97,9630.6342,224.29,224.36,223.9,223.97,9630.6342
2016-04-18 14:10:00,224.02,224.25,223.98,224.11,10041.141,224.02,224.25,223.98,224.11,10041.141
2016-04-18 14:20:00,224.13,224.28,224.02,224.08,4521.0,224.13,224.28,224.02,224.08,4521.0
2016-04-18 14:30:00,224.02,224.19,223.94,224.14,13775.487,224.02,224.19,223.94,224.14,13775.487
2016-04-18 14:40:00,224.22,224.35,224.14,224.29,11656.0422,224.22,224.35,224.14,224.29,11656.0422
2016-04-18 14:50:00,224.36,224.43,223.91,223.91,12475.2474,224.36,224.43,223.91,223.91,12475.2474
2016-04-18 15:00:00,223.93,224.08,223.83,223.97,15551.3358,223.93,224.08,223.83,223.97,15551.3358
2016-04-18 15:10:00,223.92,223.98,223.58,223.82,14651.6568,223.92,223.98,223.58,223.82,14651.6568
2016-04-18 15:20:00,223.83,223.88,223.37,223.37,23605.0452,223.83,223.88,223.37,223.37,23605.0452
2016-04-18 15:30:00,223.41,223.41,222.87,222.87,32790.813,223.41,223.41,222.87,222.87,32790.813
2016-04-18 15:40:00,222.87,223.19,222.77,222.97,47919.8874,222.87,223.19,222.77,222.97,47919.8874
2016-04-18 15:50:00,222.94,223.07,222.64,222.88,47059.9932,222.94,223.07,222.64,222.88,47059.9932
2016-04-19 09:30:00,223.38,225.26,222.93,224.88,36503.4582,223.38,225.26,222.93,224.88,36503.4582
2016-04-19 09:40:00,224.82,225.22,224.0,225.01,24498.3948,224.82,225.22,224.0,225.01,24498.3948
2016-04-19 09:50:00,225.24,226.12,225.13,226.12,19745.9196,225.24,226.12,225.13,226.12,19745.9196
2016-04-19 10:00:00,226.13,226.58,225.75,226.53,21950.3592,226.13,226.58,225.75,226.53,21950.3592
2016-04-19 10:10:00,226.5,227.23,226.26,227.03,41343.6408,226.5,227.23,226.26,227.03,41343.6408
2016-04-19 10:20:00,227.12,227.87,227.05,227.77,44460.4182,227.12,227.87,227.05,227.77,44460.4182
2016-04-19 10:30:00,227.7,228.61,227.63,228.38,74157.963,227.7,228.61,227.63,228.38,74157.963
2016-04-19 10:40:00,228.38,229.06,227.77,227.91,45124.101,228.38,229.06,227.77,227.91,45124.101
2016-04-19 10:50:00,227.94,228.21,227.75,227.79,16507.0752,227.94,228.21,227.75,227.79,16507.0752
2016-04-19 11:00:00,227.81,227.96,227.29,227.29,9949.8168,227.81,227.96,227.29,227.29,9949.8168
2016-04-19 11:10:00,227.22,227.8,227.11,227.8,12172.3404,227.22,227.8,227.11,227.8,12172.3404
2016-04-19 11:20:00,227.65,227.88,227.16,227.2,29149.5996,227.65,227.88,227.16,227.2,29149.5996
2016-04-19 11:30:00,227.2,228.27,226.99,228.21,35563.0902,227.2,228.27,226.99,228.21,35563.0902
2016-04-19 11:40:00,228.17,228.83,228.06,228.71,31152.4026,228.17,228.83,228.06,228.71,31152.4026
2016-04-19 11:50:00,228.69,229.2,228.52,229.06,43239.7482,228.69,229.2,228.52,229.06,43239.7482
2016-04-19 12:00:00,228.99,229.12,228.74,228.93,41583.2538,228.99,229.12,228.74,228.93,41583.2538
2016-04-19 12:10:00,228.91,229.37,228.85,228.94,18212.3964,228.91,229.37,228.85,228.94,18212.3964
2016-04-19 12:20:00,228.93,229.71,228.83,229.42,57807.3144,228.93,229.71,228.83,229.42,57807.3144
2016-04-19 12:30:00,229.42,229.43,228.71,228.72,16366.02,229.42,229.43,228.71,228.72,16366.02
2016-04-19 12:40:00,228.75,228.8,227.77,227.83,30302.4546,228.75,228.8,227.77,227.83,30302.4546
2016-04-19 12:50:00,227.84,229.06,227.67,229.06,62026.3116,227.84,229.06,227.67,229.06,62026.3116
2016-04-19 13:00:00,229.03,229.08,228.19,228.19,12173.2446,229.03,229.08,228.19,228.19,12173.2446
2016-04-19 13:10:00,228.19,228.19,227.47,227.54,20120.2584,228.19,228.19,227.47,227.54,20120.2584
2016-04-19 13:20:00,227.62,227.73,227.06,227.45,17176.1832,227.62,227.73,227.06,227.45,17176.1832
2016-04-19 13:30:00,227.42,227.42,226.75,227.04,21250.5084,227.42,227.42,226.75,227.04,21250.5084
2016-04-19 13:40:00,227.11,227.47,227.11,227.32,14044.9386,227.11,227.47,227.11,227.32,14044.9386
2016-04-19 13:50:00,227.32,227.83,227.18,227.75,14648.9442,227.32,227.83,227.18,227.75,14648.9442
2016-04-19 14:00:00,227.74,228.02,227.74,227.81,24699.1272,227.74,228.02,227.74,227.81,24699.1272
2016-04-19 14:10:00,227.86,228.23,227.75,227.99,13538.5866,227.86,228.23,227.75,227.99,13538.5866
2016-04-19 14:20:00,227.98,228.15,227.67,227.8,17857.95,227.98,228.15,227.67,227.8,17857.95
2016-04-19 14:30:00,227.8,228.08,227.68,227.74,17185.2252,227.8,228.08,227.68,227.74,17185.2252
2016-04-19 14:40:00,227.76,227.86,227.48,227.85,43882.6344,227.76,227.86,227.48,227.85,43882.6344
2016-04-19 14:50:00,227.88,228.02,227.6,227.6,10284.3708,227.88,228.02,227.6,227.6,10284.3708
2016-04-19 15:00:00,227.55,227.65,227.11,227.54,16994.439,227.55,227.65,227.11,227.54,16994.439
2016-04-19 15:10:00,227.54,227.68,227.13,227.24,22716.2166,227.54,227.68,227.13,227.24,22716.2166
2016-04-19 15:20:00,227.25,227.31,226.7,226.74,13059.3606,227.25,227.31,226.7,226.74,13059.3606
2016-04-19 15:30:00,226.72,226.92,226.62,226.76,26739.0024,226.72,226.92,226.62,226.76,26739.0024
2016-04-19 15:40:00,226.79,226.96,226.7,226.78,35877.7518,226.79,226.96,226.7,226.78,35877.7518
2016-04-19 15:50:00,226.8,227.06,225.99,226.26,111304.3074,226.8,227.06,225.99,226.26,111304.3074
2016-04-20 09:30:00,226.2,227.5,224.78,225.33,11587.323,226.2,227.5,224.78,225.33,11587.323
2016-04-20 09:40:00,225.17,225.47,223.93,224.25,7018.4004,225.17,225.47,223.93,224.25,7018.4004
2016-04-20 09:50:00,224.44,224.83,223.83,224.5,11334.147,224.44,224.83,223.83,224.5,11334.147
2016-04-20 10:00:00,224.23,224.38,223.77,224.13,16876.893,224.23,224.38,223.77,224.13,16876.893
2016-04-20 10:10:00,224.09,224.09,223.06,223.44,52527.6906,224.09,224.09,223.06,223.44,52527.6906
2016-04-20 10:20:00,223.44,224.3,223.44,224.21,21297.5268,223.44,224.3,223.44,224.21,21297.5268
2016-04-20 10:30:00,224.12,225.09,224.12,224.86,39926.7594,224.12,225.09,224.12,224.86,39926.7594
2016-04-20 10:40:00,224.89,225.19,224.43,224.46,28184.8182,224.89,225.19,224.43,224.46,28184.8182
2016-04-20 10:50:00,224.57,224.94,224.47,224.83,35695.1034,224.57,224.94,224.47,224.83,35695.1034
2016-04-20 11:00:00,224.84,225.74,224.65,225.71,34191.4188,224.84,225.74,224.65,225.71,34191.4188
2016-04-20 11:10:00,225.71,226.08,225.61,225.64,24923.3688,225.71,226.08,225.61,225.64,24923.3688
2016-04-20 11:20:00,225.66,225.96,225.57,225.95,28286.0886,225.66,225.96,225.57,225.95,28286.0886
2016-04-20 11:30:00,225.77,226.05,225.5,225.88,10759.98,225.77,226.05,225.5,225.88,10759.98
2016-04-20 11:40:00,225.87,226.05,225.83,225.92,21831.909,225.87,226.05,225.83,225.92,21831.909
2016-04-20 11:50:00,225.95,226.19,225.81,225.92,31441.7466,225.95,226.19,225.81,225.92,31441.7466
2016-04-20 12:00:00,225.87,226.01,225.8,225.9,20765.8572,225.87,226.01,225.8,225.9,20765.8572
2016-04-20 12:10:00,226.0,226.13,225.76,225.99,20054.2518,226.0,226.13,225.76,225.99,20054.2518
2016-04-20 12:20:00,226.1,226.35,225.78,225.87,22186.3554,226.1,226.35,225.78,225.87,22186.3554
2016-04-20 12:30:00,225.76,225.79,225.16,225.64,30763.5966,225.76,225.79,225.16,225.64,30763.5966
2016-04-20 12:40:00,225.61,225.67,225.17,225.35,22821.1038,225.61,225.67,225.17,225.35,22821.1038
2016-04-20 12:50:00,225.38,225.38,224.73,224.73,14635.3812,225.38,225.38,224.73,224.73,14635.3812
2016-04-20 13:00:00,224.76,225.05,224.33,224.39,18287.445,224.76,225.05,224.33,224.39,18287.445
2016-04-20 13:10:00,224.33,224.34,223.88,223.89,10240.065,224.33,224.34,223.88,223.89,10240.065
2016-04-20 13:20:00,223.84,224.11,223.24,224.11,12935.4852,223.84,224.11,223.24,224.11,12935.4852
2016-04-20 13:30:00,224.03,224.21,223.39,223.39,16630.0464,224.03,224.21,223.39,223.39,16630.0464
2016-04-20 13:40:00,223.39,223.59,223.07,223.16,18287.445,223.39,223.59,223.07,223.16,18287.445
2016-04-20 13:50:00,223.17,223.48,222.4,222.51,23892.5808,223.17,223.48,222.4,222.51,23892.5808
2016-04-20 14:00:00,222.51,222.71,221.92,221.96,37511.6412,222.51,222.71,221.92,221.96,37511.6412
2016-04-20 14:10:00,221.96,222.33,221.57,221.67,53940.051,221.96,222.33,221.57,221.67,53940.051
2016-04-20 14:20:00,221.65,221.91,221.58,221.7,87480.4458,221.65,221.91,221.58,221.7,87480.4458
2016-04-20 14:30:00,221.73,222.25,221.37,221.77,57915.8184,221.73,222.25,221.37,221.77,57915.8184
2016-04-20 14:40:00,221.72,221.91,221.39,221.46,22453.9986,221.72,221.91,221.39,221.46,22453.9986
2016-04-20 14:50:00,221.5,221.83,221.05,221.1,59266.6932,221.5,221.83,221.05,221.1,59266.6932
2016-04-20 15:00:00,221.1,221.12,220.52,220.54,42161.9418,221.1,221.12,220.52,220.54,42161.9418
2016-04-20 15:10:00,220.5,220.57,218.57,218.57,78790.1796,220.5,220.57,218.57,218.57,78790.1796
2016-04-20 15:20:00,218.61,220.54,218.59,220.53,109614.3576,218.61,220.54,218.59,220.53,109614.3576
2016-04-20 15:30:00,220.53,220.73,219.7,219.75,105845.652,220.53,220.73,219.7,219.75,105845.652
2016-04-20 15:40:00,219.8,219.82,218.88,219.22,278902.2984,219.8,219.82,218.88,219.22,278902.2984
2016-04-20 15:50:00,219.21,220.14,219.21,219.24,283952.2554,219.21,220.14,219.21,219.24,283952.2554
2016-04-21 09:30:00,219.97,219.97,215.07,217.0,179742.3012,219.97,219.97,215.07,217.0,179742.3012
2016-04-21 09:40:00,216.71,217.01,214.3,214.3,131062.8858,216.71,217.01,214.3,214.3,131062.8858
2016-04-21 09:50:00,214.33,216.16,214.32,215.78,143538.1332,214.33,216.16,214.32,215.78,143538.1332
2016-04-21 10:00:00,215.8,216.67,215.54,216.62,153229.3488,215.8,216.67,215.54,216.62,153229.3488
2016-04-21 10:10:00,216.56,218.08,216.56,217.78,72799.8546,216.56,218.08,216.56,217.78,72799.8546
2016-04-21 10:20:00,217.78,218.51,217.37,218.5,61544.373,217.78,218.51,217.37,218.5,61544.373
2016-04-21 10:30:00,218.46,218.78,217.76,217.89,46478.5926,218.46,218.78,217.76,217.89,46478.5926
2016-04-21 10:40:00,217.96,218.24,216.81,217.25,63819.3402,217.96,218.24,216.81,217.25,63819.3402
2016-04-21 10:50:00,217.26,217.75,216.19,216.2,31774.4922,217.26,217.75,216.19,216.2,31774.4922
2016-04-21 11:00:00,216.29,218.34,216.22,218.34,46263.393,216.29,218.34,216.22,218.34,46263.393
2016-04-21 11:10:00,218.39,218.56,216.91,217.33,65868.2574,218.39,218.56,216.91,217.33,65868.2574
2016-04-21 11:20:00,217.56,218.8,217.37,218.52,78977.349,217.56,218.8,217.37,218.52,78977.349
2016-04-21 11:30:00,218.68,218.96,216.99,217.66,79746.8232,218.68,218.96,216.99,217.66,79746.8232
2016-04-21 11:40:00,217.66,218.17,217.43,218.07,65389.9356,217.66,218.17,217.43,218.07,65389.9356
2016-04-21 11:50:00,218.08,218.31,217.72,218.18,73888.5114,218.08,218.31,217.72,218.18,73888.5114
2016-04-21 12:00:00,218.18,218.38,216.94,216.94,65237.1258,218.18,218.38,216.94,216.94,65237.1258
2016-04-21 12:10:00,217.02,217.02,216.19,216.55,16619.196,217.02,217.02,216.19,216.55,16619.196
2016-04-21 12:20:00,216.69,217.08,216.41,217.04,14063.0226,216.69,217.08,216.41,217.04,14063.0226
2016-04-21 12:30:00,217.0,217.71,216.92,217.39,10404.6294,217.0,217.71,216.92,217.39,10404.6294
2016-04-21 12:40:00,217.47,217.47,215.88,216.67,52365.8388,217.47,217.47,215.88,216.67,52365.8388
2016-04-21 12:50:00,216.69,217.92,216.59,217.58,18782.9466,216.69,217.92,216.59,217.58,18782.9466
2016-04-21 13:00:00,217.66,218.2,217.61,218.04,27862.923,217.66,218.2,217.61,218.04,27862.923
2016-04-21 13:10:00,217.97,218.13,217.82,218.0,18980.9664,217.97,218.13,217.82,218.0,18980.9664
2016-04-21 13:20:00,218.14,218.46,217.99,218.35,30441.7014,218.14,218.46,217.99,218.35,30441.7014
2016-04-21 13:30:00,218.33,218.49,218.09,218.48,30967.9458,218.33,218.49,218.09,218.48,30967.9458
2016-04-21 13:40:00,218.48,218.93,218.43,218.75,20339.979,218.48,218.93,218.43,218.75,20339.979
2016-04-21 13:50:00,218.7,219.03,218.58,218.86,11533.9752,218.7,219.03,218.58,218.86,11533.9752
2016-04-21 14:00:00,218.87,219.25,218.64,219.17,14171.5266,218.87,219.25,218.64,219.17,14171.5266
2016-04-21 14:10:00,219.17,219.3,218.87,219.3,15522.4014,219.17,219.3,218.87,219.3,15522.4014
2016-04-21 14:20:00,219.29,219.4,218.6,218.83,8680.32,219.29,219.4,218.6,218.83,8680.32
2016-04-21 14:30:00,218.78,219.11,218.49,218.83,17537.8632,218.78,219.11,218.49,218.83,17537.8632
2016-04-21 14:40:00,218.72,219.45,218.71,219.39,48678.5112,218.72,219.45,218.71,219.39,48678.5112
2016-04-21 14:50:00,219.49,220.58,219.43,220.58,22791.2652,219.49,220.58,219.43,220.58,22791.2652
2016-04-21 15:00:00,220.57,221.05,220.53,220.64,45668.4294,220.57,221.05,220.53,220.64,45668.4294
2016-04-21 15:10:00,220.64,220.66,220.38,220.44,43506.4872,220.64,220.66,220.38,220.44,43506.4872
2016-04-21 15:20:00,220.42,220.76,220.32,220.46,65095.1664,220.42,220.76,220.32,220.46,65095.1664
2016-04-21 15:30:00,220.5,220.76,220.37,220.63,37399.5204,220.5,220.76,220.37,220.63,37399.5204
2016-04-21 15:40:00,220.63,220.77,220.48,220.75,36406.7088,220.63,220.77,220.48,220.75,36406.7088
2016-04-21 15:50:00,220.76,221.17,220.65,220.87,201110.3556,220.76,221.17,220.65,220.87,201110.3556
2016-04-22 09:30:00,218.82,220.69,217.92,220.31,12954.4734,218.82,220.69,217.92,220.31,12954.4734
2016-04-22 09:40:00,220.47,220.65,219.85,219.95,13863.1944,220.47,220.65,219.85,219.95,13863.1944
2016-04-22 09:50:00,219.61,219.61,218.66,218.91,21177.2682,219.61,219.61,218.66,218.91,21177.2682
2016-04-22 10:00:00,219.0,219.61,217.91,217.93,21030.7878,219.0,219.61,217.91,217.93,21030.7878
2016-04-22 10:10:00,217.92,218.21,217.32,217.65,12750.1242,217.92,218.21,217.32,217.65,12750.1242
2016-04-22 10:20:00,217.67,218.27,217.13,218.0,29295.1758,217.67,218.27,217.13,218.0,29295.1758
2016-04-22 10:30:00,218.07,218.3,217.14,218.08,36941.091,218.07,218.3,217.14,218.08,36941.091
2016-04-22 10:40:00,218.18,218.56,217.56,217.88,22935.9372,218.18,218.56,217.56,217.88,22935.9372
2016-04-22 10:50:00,217.78,219.07,217.78,218.1,44889.009,217.78,219.07,217.78,218.1,44889.009
2016-04-22 11:00:00,218.19,218.64,217.23,218.2,43569.7812,218.19,218.64,217.23,218.2,43569.7812
2016-04-22 11:10:00,218.33,218.36,217.71,217.93,18798.318,218.33,218.36,217.71,217.93,18798.318
2016-04-22 11:20:00,218.04,218.34,217.86,218.09,18026.1312,218.04,218.34,217.86,218.09,18026.1312
2016-04-22 11:30:00,218.19,218.35,217.72,217.85,33857.769,218.19,218.35,217.72,217.85,33857.769
2016-04-22 11:40:00,217.82,218.5,217.39,218.31,40614.8556,217.82,218.5,217.39,218.31,40614.8556
2016-04-22 11:50:00,218.31,218.31,217.76,218.08,20459.3334,218.31,218.31,217.76,218.08,20459.3334
2016-04-22 12:00:00,218.14,218.58,217.66,217.82,25776.0294,218.14,218.58,217.66,217.82,25776.0294
2016-04-22 12:10:00,217.91,218.68,217.91,218.29,11178.6246,217.91,218.68,217.91,218.29,11178.6246
2016-04-22 12:20:00,218.24,218.48,218.05,218.17,13374.9264,218.24,218.48,218.05,218.17,13374.9264
2016-04-22 12:30:00,218.17,218.55,218.1,218.55,10855.8252,218.17,218.55,218.1,218.55,10855.8252
2016-04-22 12:40:00,218.38,219.12,218.27,218.68,10854.921,218.38,219.12,218.27,218.68,10854.921
2016-04-22 12:50:00,218.62,219.56,218.48,219.46,12822.4602,218.62,219.56,218.48,219.46,12822.4602
2016-04-22 13:00:00,219.41,219.77,219.18,219.22,10496.8578,219.41,219.77,219.18,219.22,10496.8578
2016-04-22 13:10:00,219.22,219.39,218.87,219.09,10027.578,219.22,219.39,218.87,219.09,10027.578
2016-04-22 13:20:00,219.01,219.02,218.65,218.89,12970.749,219.01,219.02,218.65,218.89,12970.749
2016-04-22 13:30:00,218.79,218.86,218.5,218.56,10949.862,218.79,218.86,218.5,218.56,10949.862
2016-04-22 13:40:00,218.55,219.24,218.37,219.24,15836.1588,218.55,219.24,218.37,219.24,15836.1588
2016-04-22 13:50:00,219.32,219.43,219.04,219.16,14618.2014,219.32,219.43,219.04,219.16,14618.2014
2016-04-22 14:00:00,219.11,219.16,218.69,218.85,9009.4488,219.11,219.16,218.69,218.85,9009.4488
2016-04-22 14:10:00,218.89,219.5,218.89,219.38,24511.0536,218.89,219.5,218.89,219.38,24511.0536
2016-04-22 14:20:00,219.35,219.81,219.32,219.45,8146.842,219.35,219.81,219.32,219.45,8146.842
2016-04-22 14:30:00,219.44,220.14,219.44,219.83,23866.359,219.44,220.14,219.44,219.83,23866.359
2016-04-22 14:40:00,219.75,220.18,219.67,219.69,12354.9888,219.75,220.18,219.67,219.69,12354.9888
2016-04-22 14:50:00,219.69,219.92,219.6,219.64,18670.8258,219.69,219.92,219.6,219.64,18670.8258
2016-04-22 15:00:00,219.65,219.86,219.46,219.75,14396.6724,219.65,219.86,219.46,219.75,14396.6724
2016-04-22 15:10:00,219.79,220.05,219.42,219.54,12025.86,219.79,220.05,219.42,219.54,12025.86
2016-04-22 15:20:00,219.46,219.8,219.08,219.5,37686.1518,219.46,219.8,219.08,219.5,37686.1518
2016-04-22 15:30:00,219.42,219.7,219.23,219.39,37999.9092,219.42,219.7,219.23,219.39,37999.9092
2016-04-22 15:40:00,219.37,219.96,219.37,219.76,51436.3212,219.37,219.96,219.37,219.76,51436.3212
2016-04-22 15:50:00,219.71,219.75,218.52,219.01,160472.895,219.71,219.75,218.52,219.01,160472.895
2016-04-25 09:30:00,218.2,218.41,217.84,218.2,24941.4528,218.2,218.41,217.84,218.2,24941.4528
2016-04-25 09:40:00,218.03,218.24,216.85,217.22,43534.5174,218.03,218.24,216.85,217.22,43534.5174
2016-04-25 09:50:00,217.24,217.4,215.41,215.88,42917.853,217.24,217.4,215.41,215.88,42917.853
2016-04-25 10:00:00,216.12,216.74,215.6,215.8,34215.8322,216.12,216.74,215.6,215.8,34215.8322
2016-04-25 10:10:00,215.96,216.67,215.88,216.27,54058.5012,215.96,216.67,215.88,216.27,54058.5012
2016-04-25 10:20:00,216.27,217.02,216.09,216.2,35010.624,216.27,217.02,216.09,216.2,35010.624
2016-04-25 10:30:00,216.27,216.77,215.87,216.42,32127.1302,216.27,216.77,215.87,216.42,32127.1302
2016-04-25 10:40:00,216.56,216.81,216.09,216.29,34766.49,216.56,216.81,216.09,216.29,34766.49
2016-04-25 10:50:00,216.11,216.29,215.54,215.67,20106.6954,216.11,216.29,215.54,215.67,20106.6954
2016-04-25 11:00:00,215.66,216.14,215.41,215.95,29263.5288,215.66,216.14,215.41,215.95,29263.5288
2016-04-25 11:10:00,215.87,216.77,215.77,216.71,23804.8734,215.87,216.77,215.77,216.71,23804.8734
2016-04-25 11:20:00,216.77,217.32,216.66,216.97,26719.11,216.77,217.32,216.66,216.97,26719.11
2016-04-25 11:30:00,216.92,217.36,216.72,217.12,21996.4734,216.92,217.36,216.72,217.12,21996.4734
2016-04-25 11:40:00,217.13,217.53,216.91,217.43,26817.6678,217.13,217.53,216.91,217.43,26817.6678
2016-04-25 11:50:00,217.43,217.74,217.26,217.32,33226.6374,217.43,217.74,217.26,217.32,33226.6374
2016-04-25 12:00:00,217.31,217.86,217.26,217.35,19481.8932,217.31,217.86,217.26,217.35,19481.8932
2016-04-25 12:10:00,217.41,217.71,217.26,217.47,15525.114,217.41,217.71,217.26,217.47,15525.114
2016-04-25 12:20:00,217.45,217.57,217.26,217.34,15830.7336,217.45,217.57,217.26,217.34,15830.7336
2016-04-25 12:30:00,217.3,217.62,216.72,216.78,19563.2712,217.3,217.62,216.72,216.78,19563.2712
2016-04-25 12:40:00,216.7,220.15,216.45,216.77,153362.2662,216.7,220.15,216.45,216.77,153362.2662
2016-04-25 12:50:00,216.81,218.98,216.58,217.84,179975.5848,216.81,218.98,216.58,217.84,179975.5848
2016-04-25 13:00:00,217.87,218.49,216.6,217.15,74892.1734,217.87,218.49,216.6,217.15,74892.1734
2016-04-25 13:10:00,217.16,217.57,216.79,217.32,26916.2256,217.16,217.57,216.79,217.32,26916.2256
2016-04-25 13:20:00,217.43,217.62,216.45,216.66,38577.693,217.43,217.62,216.45,216.66,38577.693
2016-04-25 13:30:00,216.59,217.54,216.58,217.4,30117.9978,216.59,217.54,216.58,217.4,30117.9978
2016-04-25 13:40:00,217.35,217.61,216.77,217.45,22750.5762,217.35,217.61,216.77,217.45,22750.5762
2016-04-25 13:50:00,217.27,219.72,217.09,218.3,122312.9424,217.27,219.72,217.09,218.3,122312.9424
2016-04-25 14:00:00,218.25,221.5,217.95,220.46,302973.9108,218.25,221.5,217.95,220.46,302973.9108
2016-04-25 14:10:00,220.46,223.37,220.43,223.2,348096.2034,220.46,223.37,220.43,223.2,348096.2034
2016-04-25 14:20:00,223.16,225.55,221.92,225.35,247476.8274,223.16,225.55,221.92,225.35,247476.8274
2016-04-25 14:30:00,225.36,225.37,222.3,223.18,241014.51,225.36,225.37,222.3,223.18,241014.51
2016-04-25 14:40:00,223.18,226.02,223.17,225.29,215252.9478,223.18,226.02,223.17,225.29,215252.9478
2016-04-25 14:50:00,225.37,228.68,224.39,228.47,278302.8138,225.37,228.68,224.39,228.47,278302.8138
2016-04-25 15:00:00,228.53,228.6,224.78,226.51,263541.7488,228.53,228.6,224.78,226.51,263541.7488
2016-04-25 15:10:00,226.52,227.46,226.02,227.27,164309.4156,226.52,227.46,226.02,227.27,164309.4156
2016-04-25 15:20:00,227.35,228.78,226.78,228.64,251043.8964,227.35,228.78,226.78,228.64,251043.8964
2016-04-25 15:30:00,228.78,230.42,227.74,229.04,251885.7066,228.78,230.42,227.74,229.04,251885.7066
2016-04-25 15:40:00,229.04,229.85,228.14,229.45,265077.9846,229.04,229.85,228.14,229.45,265077.9846
2016-04-25 15:50:00,229.41,230.04,227.99,228.95,423053.4792,229.41,230.04,227.99,228.95,423053.4792
2016-04-26 09:30:00,230.05,230.31,228.74,229.05,164442.333,230.05,230.31,228.74,229.05,164442.333
2016-04-26 09:40:00,228.94,235.92,228.94,234.24,495429.264,228.94,235.92,228.94,234.24,495429.264
2016-04-26 09:50:00,234.28,234.33,232.73,233.79,247777.926,234.28,234.33,232.73,233.79,247777.926
2016-04-26 10:00:00,233.64,234.49,232.87,234.28,432400.1946,233.64,234.49,232.87,234.28,432400.1946
2016-04-26 10:10:00,234.28,234.59,232.47,232.75,123646.6374,234.28,234.59,232.47,232.75,123646.6374
2016-04-26 10:20:00,232.75,233.29,232.25,233.16,146057.2344,232.75,233.29,232.25,233.16,146057.2344
2016-04-26 10:30:00,233.1,233.18,231.86,232.35,230633.3898,233.1,233.18,231.86,232.35,230633.3898
2016-04-26 10:40:00,232.35,232.49,231.35,231.51,106293.231,232.35,232.49,231.35,231.51,106293.231
2016-04-26 10:50:00,231.55,231.84,231.13,231.34,93275.4636,231.55,231.84,231.13,231.34,93275.4636
2016-04-26 11:00:00,231.36,231.59,230.89,231.22,260335.4556,231.36,231.59,230.89,231.22,260335.4556
2016-04-26 11:10:00,231.21,231.28,229.95,230.14,235130.8806,231.21,231.28,229.95,230.14,235130.8806
2016-04-26 11:20:00,230.13,231.21,229.66,231.04,115615.533,230.13,231.21,229.66,231.04,115615.533
2016-04-26 11:30:00,231.08,231.23,230.54,230.58,90251.8188,231.08,231.23,230.54,230.58,90251.8188
2016-04-26 11:40:00,230.55,230.81,230.48,230.71,77849.8116,230.55,230.81,230.48,230.71,77849.8116
2016-04-26 11:50:00,230.62,230.73,229.68,229.97,44926.0812,230.62,230.73,229.68,229.97,44926.0812
2016-04-26 12:00:00,229.96,230.71,229.82,230.34,80496.405,229.96,230.71,229.82,230.34,80496.405
2016-04-26 12:10:00,230.28,230.65,230.14,230.51,78602.106,230.28,230.65,230.14,230.51,78602.106
2016-04-26 12:20:00,230.49,230.99,230.27,230.97,94329.7608,230.49,230.99,230.27,230.97,94329.7608
2016-04-26 12:30:00,230.89,230.92,230.61,230.88,74174.2386,230.89,230.92,230.61,230.88,74174.2386
2016-04-26 12:40:00,230.81,230.89,230.45,230.6,61932.2748,230.81,230.89,230.45,230.6,61932.2748
2016-04-26 12:50:00,230.58,230.88,230.44,230.75,95174.2836,230.58,230.88,230.44,230.75,95174.2836
2016-04-26 13:00:00,230.76,230.8,230.52,230.69,40398.7518,230.76,230.8,230.52,230.69,40398.7518
2016-04-26 13:10:00,230.7,230.76,230.39,230.66,85761.5616,230.7,230.76,230.39,230.66,85761.5616
2016-04-26 13:20:00,230.6,230.8,230.54,230.59,67942.4922,230.6,230.8,230.54,230.59,67942.4922
2016-04-26 13:30:00,230.59,230.75,230.39,230.49,70778.0634,230.59,230.75,230.39,230.49,70778.0634
2016-04-26 13:40:00,230.44,231.03,230.44,230.98,34314.39,230.44,231.03,230.44,230.98,34314.39
2016-04-26 13:50:00,230.98,231.19,230.9,231.17,33948.189,230.98,231.19,230.9,231.17,33948.189
2016-04-26 14:00:00,231.17,232.49,231.02,232.45,113415.6144,231.17,232.49,231.02,232.45,113415.6144
2016-04-26 14:10:00,232.46,233.32,232.26,232.94,117202.404,232.46,233.32,232.26,232.94,117202.404
2016-04-26 14:20:00,232.99,233.19,232.24,232.28,53038.5636,232.99,233.19,232.24,232.28,53038.5636
2016-04-26 14:30:00,232.29,232.54,232.16,232.26,92502.3726,232.29,232.54,232.16,232.26,92502.3726
2016-04-26 14:40:00,232.26,232.38,232.02,232.37,85919.7966,232.26,232.38,232.02,232.37,85919.7966
2016-04-26 14:50:00,232.3,232.67,232.25,232.51,23963.1084,232.3,232.67,232.25,232.51,23963.1084
2016-04-26 15:00:00,232.51,232.73,232.27,232.28,39509.019,232.51,232.73,232.27,232.28,39509.019
2016-04-26 15:10:00,232.28,232.53,232.21,232.49,58080.3828,232.28,232.53,232.21,232.49,58080.3828
2016-04-26 15:20:00,232.5,233.72,232.43,233.36,77173.47,232.5,233.72,232.43,233.36,77173.47
2016-04-26 15:30:00,233.23,234.09,232.8,232.8,70028.4816,233.23,234.09,232.8,232.8,70028.4816
2016-04-26 15:40:00,232.69,232.9,232.29,232.35,81819.2496,232.69,232.9,232.29,232.35,81819.2496
2016-04-26 15:50:00,232.39,232.59,231.54,232.34,250779.87,232.39,232.59,231.54,232.34,250779.87
2016-04-27 09:30:00,231.13,233.61,231.13,233.02,43942.3116,231.13,233.61,231.13,233.02,43942.3116
2016-04-27 09:40:00,232.91,233.06,232.26,232.26,44121.3432,232.91,233.06,232.26,232.26,44121.3432
2016-04-27 09:50:00,232.26,232.4,231.59,231.63,27314.0736,232.26,232.4,231.59,231.63,27314.0736
2016-04-27 10:00:00,231.63,233.19,231.57,231.81,46860.165,231.63,233.19,231.57,231.81,46860.165
2016-04-27 10:10:00,231.76,231.93,230.21,230.21,31115.3304,231.76,231.93,230.21,230.21,31115.3304
2016-04-27 10:20:00,230.2,230.78,229.48,230.77,100514.4888,230.2,230.78,229.48,230.77,100514.4888
2016-04-27 10:30:00,230.7,230.7,229.87,230.14,41837.334,230.7,230.7,229.87,230.14,41837.334
2016-04-27 10:40:00,230.05,230.12,229.3,229.52,47557.3032,230.05,230.12,229.3,229.52,47557.3032
2016-04-27 10:50:00,229.57,229.9,228.58,228.92,59243.184,229.57,229.9,228.58,228.92,59243.184
2016-04-27 11:00:00,228.95,229.65,228.32,229.12,108164.0208,228.95,229.65,228.32,229.12,108164.0208
2016-04-27 11:10:00,229.16,231.69,228.93,231.13,78451.1046,229.16,231.69,228.93,231.13,78451.1046
2016-04-27 11:20:00,231.03,232.34,231.02,232.17,48765.3144,231.03,232.34,231.02,232.17,48765.3144
2016-04-27 11:30:00,232.04,232.59,231.2,231.71,34911.162,232.04,232.59,231.2,231.71,34911.162
2016-04-27 11:40:00,231.71,231.82,230.49,230.5,29032.0536,231.71,231.82,230.49,230.5,29032.0536
2016-04-27 11:50:00,230.51,230.55,229.5,229.57,19694.3802,230.51,230.55,229.5,229.57,19694.3802
2016-04-27 12:00:00,229.55,229.99,229.29,229.41,38787.4674,229.55,229.99,229.29,229.41,38787.4674
2016-04-27 12:10:00,229.51,229.51,228.77,229.14,28003.074,229.51,229.51,228.77,229.14,28003.074
2016-04-27 12:20:00,229.13,230.03,229.13,229.57,49607.1246,229.13,230.03,229.13,229.57,49607.1246
2016-04-27 12:30:00,229.5,229.72,229.23,229.29,19033.41,229.5,229.72,229.23,229.29,19033.41
2016-04-27 12:40:00,229.19,229.55,229.03,229.05,10203.897,229.19,229.55,229.03,229.05,10203.897
2016-04-27 12:50:00,229.0,229.11,228.59,228.88,16539.6264,229.0,229.11,228.59,228.88,16539.6264
2016-04-27 13:00:00,228.87,229.34,228.46,228.49,34716.759,228.87,229.34,228.46,228.49,34716.759
2016-04-27 13:10:00,228.52,229.34,228.47,229.0,56924.8152,228.52,229.34,228.47,229.0,56924.8152
2016-04-27 13:20:00,229.09,229.09,228.38,228.39,25804.0596,229.09,229.09,228.38,228.39,25804.0596
2016-04-27 13:30:00,228.36,228.93,228.36,228.75,36045.933,228.36,228.93,228.36,228.75,36045.933
2016-04-27 13:40:00,228.8,229.08,228.49,228.95,26493.06,228.8,229.08,228.49,228.95,26493.06
2016-04-27 13:50:00,228.99,229.09,228.37,228.4,19933.089,228.99,229.09,228.37,228.4,19933.089
2016-04-27 14:00:00,228.4,228.96,227.75,228.64,34031.3754,228.4,228.96,227.75,228.64,34031.3754
2016-04-27 14:10:00,228.69,229.08,228.57,228.96,42311.1348,228.69,229.08,228.57,228.96,42311.1348
2016-04-27 14:20:00,228.98,229.39,228.63,228.75,40122.0666,228.98,229.39,228.63,228.75,40122.0666
2016-04-27 14:30:00,228.64,228.98,228.43,228.71,38781.138,228.64,228.98,228.43,228.71,38781.138
2016-04-27 14:40:00,228.67,229.17,228.49,228.96,39565.9836,228.67,229.17,228.49,228.96,39565.9836
2016-04-27 14:50:00,228.96,229.2,228.31,229.05,29813.2824,228.96,229.2,228.31,229.05,29813.2824
2016-04-27 15:00:00,229.05,229.77,229.0,229.69,37849.812,229.05,229.77,229.0,229.69,37849.812
2016-04-27 15:10:00,229.66,230.35,229.66,230.18,34664.3154,229.66,230.35,229.66,230.18,34664.3154
2016-04-27 15:20:00,230.18,230.18,228.89,228.94,43886.2512,230.18,230.18,228.89,228.94,43886.2512
2016-04-27 15:30:00,228.92,229.84,228.79,229.29,61258.6458,228.92,229.84,228.79,229.29,61258.6458
2016-04-27 15:40:00,229.32,229.81,229.19,229.24,47041.9092,229.32,229.81,229.19,229.24,47041.9092
2016-04-27 15:50:00,229.25,229.25,228.17,228.29,126924.3624,229.25,229.25,228.17,228.29,126924.3624
2016-04-28 09:30:00,228.93,230.79,227.42,229.63,42064.2882,228.93,230.79,227.42,229.63,42064.2882
2016-04-28 09:40:00,230.05,231.79,229.58,230.94,65425.1994,230.05,231.79,229.58,230.94,65425.1994
2016-04-28 09:50:00,230.65,233.7,230.65,232.4,88259.8662,230.65,233.7,230.65,232.4,88259.8662
2016-04-28 10:00:00,232.26,234.27,232.23,233.75,49789.773,232.26,234.27,232.23,233.75,49789.773
2016-04-28 10:10:00,233.93,234.69,233.1,233.74,161761.38,233.93,234.69,233.1,233.74,161761.38
2016-04-28 10:20:00,233.63,233.68,231.76,232.67,72509.6064,233.63,233.68,231.76,232.67,72509.6064
2016-04-28 10:30:00,232.67,233.71,231.92,233.16,74967.222,232.67,233.71,231.92,233.16,74967.222
2016-04-28 10:40:00,233.22,233.48,232.81,233.34,85504.7688,233.22,233.48,232.81,233.34,85504.7688
2016-04-28 10:50:00,233.19,233.65,232.66,233.55,115735.7916,233.19,233.65,232.66,233.55,115735.7916
2016-04-28 11:00:00,233.5,233.67,233.0,233.08,14101.9032,233.5,233.67,233.0,233.08,14101.9032
2016-04-28 11:10:00,233.19,233.36,233.02,233.02,64402.5492,233.19,233.36,233.02,233.02,64402.5492
2016-04-28 11:20:00,233.11,233.31,232.77,233.06,28339.4364,233.11,233.31,232.77,233.06,28339.4364
2016-04-28 11:30:00,233.06,233.37,232.79,233.29,97423.029,233.06,233.37,232.79,233.29,97423.029
2016-04-28 11:40:00,233.36,233.5,232.98,233.36,52562.9544,233.36,233.5,232.98,233.36,52562.9544
2016-04-28 11:50:00,233.3,234.25,233.3,233.39,73101.8574,233.3,234.25,233.3,233.39,73101.8574
2016-04-28 12:00:00,233.37,233.82,233.13,233.74,66520.1856,233.37,233.82,233.13,233.74,66520.1856
2016-04-28 12:10:00,233.76,234.1,233.42,233.94,25515.6198,233.76,234.1,233.42,233.94,25515.6198
2016-04-28 12:20:00,233.85,234.22,233.63,234.21,53321.5782,233.85,234.22,233.63,234.21,53321.5782
2016-04-28 12:30:00,234.28,235.21,233.93,234.4,79747.7274,234.28,235.21,233.93,234.4,79747.7274
2016-04-28 12:40:00,234.43,235.01,234.32,234.78,43787.6934,234.43,235.01,234.32,234.78,43787.6934
2016-04-28 12:50:00,234.78,235.46,234.78,234.98,12984.312,234.78,235.46,234.78,234.98,12984.312
2016-04-28 13:00:00,235.01,235.03,234.34,234.57,32877.6162,235.01,235.03,234.34,234.57,32877.6162
2016-04-28 13:10:00,234.42,234.66,234.06,234.46,34608.255,234.42,234.66,234.06,234.46,34608.255
2016-04-28 13:20:00,234.46,235.19,234.38,235.05,32286.2694,234.46,235.19,234.38,235.05,32286.2694
2016-04-28 13:30:00,235.06,235.36,234.86,235.06,29503.1418,235.06,235.36,234.86,235.06,29503.1418
2016-04-28 13:40:00,234.87,235.06,234.56,234.61,10814.232,234.87,235.06,234.56,234.61,10814.232
2016-04-28 13:50:00,234.56,234.91,234.42,234.48,34513.314,234.56,234.91,234.42,234.48,34513.314
2016-04-28 14:00:00,234.46,234.95,234.34,234.53,32148.831,234.46,234.95,234.34,234.53,32148.831
2016-04-28 14:10:00,234.61,234.83,234.3,234.32,18690.7182,234.61,234.83,234.3,234.32,18690.7182
2016-04-28 14:20:00,234.33,234.56,233.93,234.1,31110.8094,234.33,234.56,233.93,234.1,31110.8094
2016-04-28 14:30:00,234.17,234.17,232.94,233.01,92528.5944,234.17,234.17,232.94,233.01,92528.5944
2016-04-28 14:40:00,232.96,234.21,232.66,234.21,71141.5518,232.96,234.21,232.66,234.21,71141.5518
2016-04-28 14:50:00,234.24,234.89,233.33,233.34,72199.4658,234.24,234.89,233.33,233.34,72199.4658
2016-04-28 15:00:00,233.34,233.42,232.98,233.12,43455.852,233.34,233.42,232.98,233.12,43455.852
2016-04-28 15:10:00,233.13,233.36,232.78,233.2,71420.9496,233.13,233.36,232.78,233.2,71420.9496
2016-04-28 15:20:00,233.19,233.22,232.15,232.19,39106.65,233.19,233.22,232.15,232.19,39106.65
2016-04-28 15:30:00,232.21,233.07,232.12,232.92,53809.8462,232.21,233.07,232.12,232.92,53809.8462
2016-04-28 15:40:00,232.94,233.05,232.22,232.58,93034.9464,232.94,233.05,232.22,232.58,93034.9464
2016-04-28 15:50:00,232.57,232.75,231.55,231.97,163788.5964,232.57,232.75,231.55,231.97,163788.5964
2016-04-29 09:30:00,229.64,231.32,228.39,230.97,43452.2352,229.64,231.32,228.39,230.97,43452.2352
2016-04-29 09:40:00,231.3,231.3,228.72,228.88,35105.565,231.3,231.3,228.72,228.88,35105.565
2016-04-29 09:50:00,228.92,228.92,227.46,228.0,38358.8766,228.92,228.92,227.46,228.0,38358.8766
2016-04-29 10:00:00,228.01,228.09,227.27,227.65,51472.4892,228.01,228.09,227.27,227.65,51472.4892
2016-04-29 10:10:00,227.57,227.88,226.93,227.06,49757.2218,227.57,227.88,226.93,227.06,49757.2218
2016-04-29 10:20:00,227.01,227.23,226.42,226.52,48875.6268,227.01,227.23,226.42,226.52,48875.6268
2016-04-29 10:30:00,226.58,227.08,226.48,227.08,85360.0968,226.58,227.08,226.48,227.08,85360.0968
2016-04-29 10:40:00,227.03,228.9,226.97,228.87,64945.0692,227.03,228.9,226.97,228.87,64945.0692
2016-04-29 10:50:00,228.69,229.85,228.46,229.66,71703.06,228.69,229.85,228.46,229.66,71703.06
2016-04-29 11:00:00,229.78,230.2,229.33,229.6,60204.3486,229.78,230.2,229.33,229.6,60204.3486
2016-04-29 11:10:00,229.61,230.17,228.27,228.67,40387.9014,229.61,230.17,228.27,228.67,40387.9014
2016-04-29 11:20:00,228.6,230.02,228.59,229.64,62012.7486,228.6,230.02,228.59,229.64,62012.7486
2016-04-29 11:30:00,229.72,230.3,228.79,228.96,49580.9028,229.72,230.3,228.79,228.96,49580.9028
2016-04-29 11:40:00,229.1,229.33,228.6,228.93,71219.313,229.1,229.33,228.6,228.93,71219.313
2016-04-29 11:50:00,228.78,230.14,228.78,229.88,48616.1214,228.78,230.14,228.78,229.88,48616.1214
2016-04-29 12:00:00,229.83,230.36,229.4,230.03,21187.2144,229.83,230.36,229.4,230.03,21187.2144
2016-04-29 12:10:00,230.1,230.59,229.79,230.55,80027.1252,230.1,230.59,229.79,230.55,80027.1252
2016-04-29 12:20:00,230.55,230.55,229.72,230.21,34072.0644,230.55,230.55,229.72,230.21,34072.0644
2016-04-29 12:30:00,230.25,231.07,230.03,230.93,25379.9898,230.25,231.07,230.03,230.93,25379.9898
2016-04-29 12:40:00,230.97,230.99,230.35,230.59,16453.7274,230.97,230.99,230.35,230.59,16453.7274
2016-04-29 12:50:00,230.69,230.7,229.77,230.15,19132.872,230.69,230.7,229.77,230.15,19132.872
2016-04-29 13:00:00,230.18,230.36,229.93,230.15,23987.5218,230.18,230.36,229.93,230.15,23987.5218
2016-04-29 13:10:00,230.14,230.62,229.93,230.25,31582.8018,230.14,230.62,229.93,230.25,31582.8018
2016-04-29 13:20:00,230.21,230.45,229.79,230.34,22076.043,230.21,230.45,229.79,230.34,22076.043
2016-04-29 13:30:00,230.3,230.3,229.08,229.34,27709.209,230.3,230.3,229.08,229.34,27709.209
2016-04-29 13:40:00,229.29,229.68,229.22,229.63,44513.766,229.29,229.68,229.22,229.63,44513.766
2016-04-29 13:50:00,229.53,229.84,229.23,229.84,28409.0598,229.53,229.84,229.23,229.84,28409.0598
2016-04-29 14:00:00,229.74,230.25,229.67,230.05,24838.374,229.74,230.25,229.67,230.05,24838.374
2016-04-29 14:10:00,230.05,230.36,229.82,230.34,29032.0536,230.05,230.36,229.82,230.34,29032.0536
2016-04-29 14:20:00,230.31,231.81,230.21,231.33,50365.7484,230.31,231.81,230.21,231.33,50365.7484
2016-04-29 14:30:00,231.29,231.48,230.7,231.24,17383.245,231.29,231.48,230.7,231.24,17383.245
2016-04-29 14:40:00,231.27,231.74,231.23,231.5,19450.2462,231.27,231.74,231.23,231.5,19450.2462
2016-04-29 14:50:00,231.56,233.19,231.04,232.96,47071.7478,231.56,233.19,231.04,232.96,47071.7478
2016-04-29 15:00:00,233.17,233.47,232.45,232.94,86433.3822,233.17,233.47,232.45,232.94,86433.3822
2016-04-29 15:10:00,232.94,234.07,232.91,233.27,51464.3514,232.94,234.07,232.91,233.27,51464.3514
2016-04-29 15:20:00,233.31,233.43,232.22,232.22,48098.0148,233.31,233.43,232.22,232.22,48098.0148
2016-04-29 15:30:00,232.16,232.64,232.14,232.37,84502.9152,232.16,232.64,232.14,232.37,84502.9152
2016-04-29 15:40:00,232.29,233.21,232.29,233.11,79950.2682,232.29,233.21,232.29,233.11,79950.2682
2016-04-29 15:50:00,233.33,235.04,232.9,234.73,350944.4334,233.33,235.04,232.9,234.73,350944.4334
2016-05-02 09:30:00,234.74,236.11,232.53,235.57,40535.286,234.74,236.11,232.53,235.57,40535.286
2016-05-02 09:40:00,235.56,237.12,235.55,236.78,58938.4686,235.56,237.12,235.55,236.78,58938.4686
2016-05-02 09:50:00,236.65,237.87,236.34,236.94,54566.6616,236.65,237.87,236.34,236.94,54566.6616
2016-05-02 10:00:00,236.84,237.88,236.7,237.57,46926.1716,236.84,237.88,236.7,237.57,46926.1716
2016-05-02 10:10:00,237.66,238.4,237.01,238.09,69342.1938,237.66,238.4,237.01,238.09,69342.1938
2016-05-02 10:20:00,238.19,239.58,237.95,239.24,52948.1436,238.19,239.58,237.95,239.24,52948.1436
2016-05-02 10:30:00,239.4,240.88,239.13,239.74,60887.0196,239.4,240.88,239.13,239.74,60887.0196
2016-05-02 10:40:00,239.73,239.84,238.73,239.15,49848.546,239.73,239.84,238.73,239.15,49848.546
2016-05-02 10:50:00,238.89,239.63,238.25,239.33,56847.9582,238.89,239.63,238.25,239.33,56847.9582
2016-05-02 11:00:00,239.33,240.04,239.0,239.24,88903.6566,239.33,240.04,239.0,239.24,88903.6566
2016-05-02 11:10:00,239.28,240.82,239.23,240.51,104574.3468,239.28,240.82,239.23,240.51,104574.3468
2016-05-02 11:20:00,240.7,241.03,240.27,240.9,30256.3404,240.7,241.03,240.27,240.9,30256.3404
2016-05-02 11:30:00,240.99,241.05,239.5,239.66,30286.179,240.99,241.05,239.5,239.66,30286.179
2016-05-02 11:40:00,239.59,239.73,238.09,238.59,52967.1318,239.59,239.73,238.09,238.59,52967.1318
2016-05-02 11:50:00,238.52,239.65,238.38,239.28,31622.5866,238.52,239.65,238.38,239.28,31622.5866
2016-05-02 12:00:00,239.08,239.89,238.8,239.31,24301.2792,239.08,239.89,238.8,239.31,24301.2792
2016-05-02 12:10:00,239.26,240.59,239.25,240.27,32980.695,239.26,240.59,239.25,240.27,32980.695
2016-05-02 12:20:00,240.16,241.06,240.16,241.02,26268.8184,240.16,241.06,240.16,241.02,26268.8184
2016-05-02 12:30:00,241.07,241.63,241.07,241.33,36047.7414,241.07,241.63,241.07,241.33,36047.7414
2016-05-02 12:40:00,241.33,241.73,241.15,241.27,44041.7736,241.33,241.73,241.15,241.27,44041.7736
2016-05-02 12:50:00,241.31,241.52,240.5,240.94,71586.4182,241.31,241.52,240.5,240.94,71586.4182
2016-05-02 13:00:00,240.99,241.85,240.74,240.89,42383.4708,240.99,241.85,240.74,240.89,42383.4708
2016-05-02 13:10:00,240.89,241.11,240.54,240.63,31726.5696,240.89,241.11,240.54,240.63,31726.5696
2016-05-02 13:20:00,240.67,240.91,239.73,239.74,33115.4208,240.67,240.91,239.73,239.74,33115.4208
2016-05-02 13:30:00,239.73,240.06,239.45,240.0,40112.1204,239.73,240.06,239.45,240.0,40112.1204
2016-05-02 13:40:00,239.95,240.49,239.86,240.47,31807.9476,239.95,240.49,239.86,240.47,31807.9476
2016-05-02 13:50:00,240.47,240.73,239.49,239.67,39292.011,240.47,240.73,239.49,239.67,39292.011
2016-05-02 14:00:00,239.67,240.77,239.67,240.47,26056.3314,239.67,240.77,239.67,240.47,26056.3314
2016-05-02 14:10:00,240.42,241.04,240.41,240.98,38014.3764,240.42,241.04,240.41,240.98,38014.3764
2016-05-02 14:20:00,240.96,241.29,240.56,240.65,43295.8086,240.96,241.29,240.56,240.65,43295.8086
2016-05-02 14:30:00,240.73,240.81,239.77,240.04,41239.6578,240.73,240.81,239.77,240.04,41239.6578
2016-05-02 14:40:00,240.05,240.35,239.13,239.42,58942.0854,240.05,240.35,239.13,239.42,58942.0854
2016-05-02 14:50:00,239.46,239.58,239.1,239.25,58041.5022,239.46,239.58,239.1,239.25,58041.5022
2016-05-02 15:00:00,239.23,239.39,238.97,239.08,77581.2642,239.23,239.39,238.97,239.08,77581.2642
2016-05-02 15:10:00,239.06,239.65,238.92,239.17,69638.7714,239.06,239.65,238.92,239.17,69638.7714
2016-05-02 15:20:00,239.23,239.49,239.05,239.39,59892.3996,239.23,239.49,239.05,239.39,59892.3996
2016-05-02 15:30:00,239.35,239.55,239.03,239.27,64775.0796,239.35,239.55,239.03,239.27,64775.0796
2016-05-02 15:40:00,239.31,239.48,238.83,239.28,78853.4736,239.31,239.48,238.83,239.28,78853.4736
2016-05-02 15:50:00,239.36,239.68,239.24,239.47,134087.4348,239.36,239.68,239.24,239.47,134087.4348
2016-05-03 09:30:00,238.4,239.44,237.25,237.44,14034.9924,238.4,239.44,237.25,237.44,14034.9924
2016-05-03 09:40:00,237.38,238.18,236.72,237.05,33063.8814,237.38,238.18,236.72,237.05,33063.8814
2016-05-03 09:50:00,236.88,238.62,236.55,238.13,42438.627,236.88,238.62,236.55,238.13,42438.627
2016-05-03 10:00:00,238.27,238.52,237.48,238.31,65485.7808,238.27,238.52,237.48,238.31,65485.7808
2016-05-03 10:10:00,238.34,239.35,237.48,237.64,65965.0068,238.34,239.35,237.48,237.64,65965.0068
2016-05-03 10:20:00,237.58,238.1,237.47,237.99,27652.2444,237.58,238.1,237.47,237.99,27652.2444
2016-05-03 10:30:00,237.83,237.95,237.31,237.87,46150.368,237.83,237.95,237.31,237.87,46150.368
2016-05-03 10:40:00,237.81,238.21,237.39,237.49,25308.558,237.81,238.21,237.39,237.49,25308.558
2016-05-03 10:50:00,237.41,237.95,237.02,237.25,23044.4412,237.41,237.95,237.02,237.25,23044.4412
2016-05-03 11:00:00,237.23,237.43,236.56,236.58,28107.9612,237.23,237.43,236.56,236.58,28107.9612
2016-05-03 11:10:00,236.58,237.02,236.16,237.01,24557.1678,236.58,237.02,236.16,237.01,24557.1678
2016-05-03 11:20:00,236.93,237.03,236.34,236.58,12907.455,236.93,237.03,236.34,236.58,12907.455
2016-05-03 11:30:00,236.57,236.93,236.0,236.47,37808.2188,236.57,236.93,236.0,236.47,37808.2188
2016-05-03 11:40:00,236.46,236.52,235.85,236.14,30944.4366,236.46,236.52,235.85,236.14,30944.4366
2016-05-03 11:50:00,236.14,236.46,235.58,235.58,14948.2344,236.14,236.46,235.58,235.58,14948.2344
2016-05-03 12:00:00,235.58,236.3,235.51,236.03,27223.6536,235.58,236.3,235.51,236.03,27223.6536
2016-05-03 12:10:00,235.98,235.98,235.08,235.29,12138.885,235.98,235.98,235.08,235.29,12138.885
2016-05-03 12:20:00,235.15,235.42,234.95,235.26,16134.5448,235.15,235.42,234.95,235.26,16134.5448
2016-05-03 12:30:00,235.26,235.53,234.73,235.42,12329.6712,235.26,235.53,234.73,235.42,12329.6712
2016-05-03 12:40:00,235.46,235.92,235.43,235.91,10551.1098,235.46,235.92,235.43,235.91,10551.1098
2016-05-03 12:50:00,235.8,236.01,235.66,235.78,14270.0844,235.8,236.01,235.66,235.78,14270.0844
2016-05-03 13:00:00,235.76,236.22,235.57,236.19,12127.1304,235.76,236.22,235.57,236.19,12127.1304
2016-05-03 13:10:00,236.08,236.49,235.88,236.26,12575.6136,236.08,236.49,235.88,236.26,12575.6136
2016-05-03 13:20:00,236.34,236.57,236.23,236.4,10719.291,236.34,236.57,236.23,236.4,10719.291
2016-05-03 13:30:00,236.4,237.38,236.12,237.38,15005.199,236.4,237.38,236.12,237.38,15005.199
2016-05-03 13:40:00,237.39,237.57,236.71,236.71,12132.5556,237.39,237.57,236.71,236.71,12132.5556
2016-05-03 13:50:00,236.71,236.88,236.34,236.72,29293.3674,236.71,236.88,236.34,236.72,29293.3674
2016-05-03 14:00:00,236.66,236.85,236.44,236.74,23046.2496,236.66,236.85,236.44,236.74,23046.2496
2016-05-03 14:10:00,236.73,236.86,236.34,236.43,11109.9054,236.73,236.86,236.34,236.43,11109.9054
2016-05-03 14:20:00,236.51,236.67,236.16,236.34,17158.0992,236.51,236.67,236.16,236.34,17158.0992
2016-05-03 14:30:00,236.53,236.92,236.28,236.62,82665.5808,236.53,236.92,236.28,236.62,82665.5808
2016-05-03 14:40:00,236.58,236.67,236.19,236.39,36414.8466,236.58,236.67,236.19,236.39,36414.8466
2016-05-03 14:50:00,236.41,236.67,236.37,236.47,23595.099,236.41,236.67,236.37,236.47,23595.099
2016-05-03 15:00:00,236.46,236.67,236.12,236.12,13786.3374,236.46,236.67,236.12,236.12,13786.3374
2016-05-03 15:10:00,236.12,236.18,235.62,235.62,19136.4888,236.12,236.18,235.62,235.62,19136.4888
2016-05-03 15:20:00,235.69,235.85,235.36,235.47,26909.8962,235.69,235.85,235.36,235.47,26909.8962
2016-05-03 15:30:00,235.46,235.6,235.15,235.39,25571.6802,235.46,235.6,235.15,235.39,25571.6802
2016-05-03 15:40:00,235.46,235.5,235.08,235.12,39127.4466,235.46,235.5,235.08,235.12,39127.4466
2016-05-03 15:50:00,235.12,235.42,234.79,235.2,104120.4384,235.12,235.42,234.79,235.2,104120.4384
2016-05-04 09:30:00,231.93,235.57,231.69,234.77,36277.4082,231.93,235.57,231.69,234.77,36277.4082
2016-05-04 09:40:00,234.68,235.28,234.02,234.74,61910.574,234.68,235.28,234.02,234.74,61910.574
2016-05-04 09:50:00,234.74,235.94,234.51,235.74,42356.3448,234.74,235.94,234.51,235.74,42356.3448
2016-05-04 10:00:00,235.6,236.34,235.28,235.43,22289.4342,235.6,236.34,235.28,235.43,22289.4342
2016-05-04 10:10:00,235.47,236.64,235.15,236.64,34975.3602,235.47,236.64,235.15,236.64,34975.3602
2016-05-04 10:20:00,236.74,237.29,236.47,236.89,34040.4174,236.74,237.29,236.47,236.89,34040.4174
2016-05-04 10:30:00,236.63,236.82,235.57,236.39,22654.731,236.63,236.82,235.57,236.39,22654.731
2016-05-04 10:40:00,236.21,236.7,236.02,236.31,13603.689,236.21,236.7,236.02,236.31,13603.689
2016-05-04 10:50:00,236.36,236.4,235.85,235.92,9222.84,236.36,236.4,235.85,235.92,9222.84
2016-05-04 11:00:00,235.88,236.22,235.58,235.83,10847.6874,235.88,236.22,235.58,235.83,10847.6874
2016-05-04 11:10:00,235.72,235.81,234.61,234.88,38472.8058,235.72,235.81,234.61,234.88,38472.8058
2016-05-04 11:20:00,234.91,235.3,234.66,234.83,9937.158,234.91,235.3,234.66,234.83,9937.158
2016-05-04 11:30:00,234.83,235.16,234.62,235.16,11620.7784,234.83,235.16,234.62,235.16,11620.7784
2016-05-04 11:40:00,235.1,235.7,234.99,235.3,12163.2984,235.1,235.7,234.99,235.3,12163.2984
2016-05-04 11:50:00,235.39,235.52,235.07,235.52,9476.016,235.39,235.52,235.07,235.52,9476.016
2016-05-04 12:00:00,235.5,235.5,234.99,235.15,4721.7324,235.5,235.5,234.99,235.15,4721.7324
2016-05-04 12:10:00,235.2,235.67,235.06,235.67,11055.6534,235.2,235.67,235.06,235.67,11055.6534
2016-05-04 12:20:00,235.82,236.0,235.38,235.48,7126.0002,235.82,236.0,235.38,235.48,7126.0002
2016-05-04 12:30:00,235.46,235.56,234.51,234.51,9843.1212,235.46,235.56,234.51,234.51,9843.1212
2016-05-04 12:40:00,234.52,234.9,234.26,234.56,23435.9598,234.52,234.9,234.26,234.56,23435.9598
2016-05-04 12:50:00,234.48,234.57,234.1,234.18,13723.0434,234.48,234.57,234.1,234.18,13723.0434
2016-05-04 13:00:00,234.15,234.2,233.71,233.79,21785.7948,234.15,234.2,233.71,233.79,21785.7948
2016-05-04 13:10:00,233.81,234.43,233.5,234.43,25260.6354,233.81,234.43,233.5,234.43,25260.6354
2016-05-04 13:20:00,234.59,234.98,234.46,234.84,7286.0436,234.59,234.98,234.46,234.84,7286.0436
2016-05-04 13:30:00,234.84,235.28,234.52,234.91,29690.3112,234.84,235.28,234.52,234.91,29690.3112
2016-05-04 13:40:00,234.78,235.34,234.78,235.07,9471.495,234.78,235.34,234.78,235.07,9471.495
2016-05-04 13:50:00,235.11,235.35,234.49,234.49,30458.8812,235.11,235.35,234.49,234.49,30458.8812
2016-05-04 14:00:00,234.49,234.68,233.91,234.15,55849.7214,234.49,234.68,233.91,234.15,55849.7214
2016-05-04 14:10:00,234.04,234.34,233.37,233.71,17079.4338,234.04,234.34,233.37,233.71,17079.4338
2016-05-04 14:20:00,233.85,234.44,233.39,234.16,29301.5052,233.85,234.44,233.39,234.16,29301.5052
2016-05-04 14:30:00,234.37,234.7,233.94,233.94,11243.727,234.37,234.7,233.94,233.94,11243.727
2016-05-04 14:40:00,233.91,234.26,233.86,234.14,24493.8738,233.91,234.26,233.86,234.14,24493.8738
2016-05-04 14:50:00,234.21,234.38,233.81,234.23,21862.6518,234.21,234.38,233.81,234.23,21862.6518
2016-05-04 15:00:00,234.0,234.3,233.91,234.3,15554.0484,234.0,234.3,233.91,234.3,15554.0484
2016-05-04 15:10:00,234.27,234.65,234.03,234.65,17826.303,234.27,234.65,234.03,234.65,17826.303
2016-05-04 15:20:00,234.47,234.8,234.41,234.48,30053.7996,234.47,234.8,234.41,234.48,30053.7996
2016-05-04 15:30:00,234.45,235.03,234.44,234.94,32705.8182,234.45,235.03,234.44,234.94,32705.8182
2016-05-04 15:40:00,234.93,235.43,234.84,235.24,27531.9858,234.93,235.43,234.84,235.24,27531.9858
2016-05-04 15:50:00,235.26,235.28,234.61,234.87,62445.8604,235.26,235.28,234.61,234.87,62445.8604
2016-05-05 09:30:00,235.01,236.67,234.24,236.54,23280.4374,235.01,236.67,234.24,236.54,23280.4374
2016-05-05 09:40:00,236.07,237.36,235.05,235.51,18807.36,236.07,237.36,235.05,235.51,18807.36
2016-05-05 09:50:00,235.57,236.29,234.98,235.15,33140.7384,235.57,236.29,234.98,235.15,33140.7384
2016-05-05 10:00:00,235.1,236.12,235.09,235.56,8826.8004,235.1,236.12,235.09,235.56,8826.8004
2016-05-05 10:10:00,235.43,236.1,234.95,234.95,22511.8674,235.43,236.1,234.95,234.95,22511.8674
2016-05-05 10:20:00,234.95,235.43,233.97,233.97,31014.9642,234.95,235.43,233.97,233.97,31014.9642
2016-05-05 10:30:00,234.18,234.83,233.84,234.47,26350.1964,234.18,234.83,233.84,234.47,26350.1964
2016-05-05 10:40:00,234.69,235.26,234.18,235.22,14312.5818,234.69,235.26,234.18,235.22,14312.5818
2016-05-05 10:50:00,235.21,235.25,234.57,235.0,7768.8864,235.21,235.25,234.57,235.0,7768.8864
2016-05-05 11:00:00,234.96,235.06,234.14,234.16,12779.9628,234.96,235.06,234.14,234.16,12779.9628
2016-05-05 11:10:00,234.38,235.38,234.16,235.05,5606.04,234.38,235.38,234.16,235.05,5606.04
2016-05-05 11:20:00,235.05,235.05,234.07,234.27,12242.868,235.05,235.05,234.07,234.27,12242.868
2016-05-05 11:30:00,234.51,236.12,234.49,235.91,37344.3642,234.51,236.12,234.49,235.91,37344.3642
2016-05-05 11:40:00,235.87,236.76,235.11,236.33,85678.3752,235.87,236.76,235.11,236.33,85678.3752
2016-05-05 11:50:00,236.29,236.45,235.59,236.15,66208.2366,236.29,236.45,235.59,236.15,66208.2366
2016-05-05 12:00:00,236.26,236.37,235.77,236.01,40357.1586,236.26,236.37,235.77,236.01,40357.1586
2016-05-05 12:10:00,236.13,236.67,236.13,236.67,13263.7098,236.13,236.67,236.13,236.67,13263.7098
2016-05-05 12:20:00,236.67,236.72,235.94,236.15,19885.1664,236.67,236.72,235.94,236.15,19885.1664
2016-05-05 12:30:00,236.34,236.5,235.92,236.4,15568.5156,236.34,236.5,235.92,236.4,15568.5156
2016-05-05 12:40:00,236.32,236.61,236.01,236.11,18616.5738,236.32,236.61,236.01,236.11,18616.5738
2016-05-05 12:50:00,236.02,236.14,235.53,236.0,7234.5042,236.02,236.14,235.53,236.0,7234.5042
2016-05-05 13:00:00,236.05,236.05,235.26,235.32,19700.7096,236.05,236.05,235.26,235.32,19700.7096
2016-05-05 13:10:00,235.32,235.4,234.32,234.58,21725.2134,235.32,235.4,234.32,234.58,21725.2134
2016-05-05 13:20:00,234.7,234.79,233.63,234.37,23058.0042,234.7,234.79,233.63,234.37,23058.0042
2016-05-05 13:30:00,234.51,235.07,233.97,234.07,24413.4,234.51,235.07,233.97,234.07,24413.4
2016-05-05 13:40:00,234.28,234.7,233.83,234.57,13676.9292,234.28,234.7,233.83,234.57,13676.9292
2016-05-05 13:50:00,234.54,234.72,233.97,234.61,24830.2362,234.54,234.72,233.97,234.61,24830.2362
2016-05-05 14:00:00,234.58,234.88,234.02,234.37,30174.9624,234.58,234.88,234.02,234.37,30174.9624
2016-05-05 14:10:00,234.48,235.16,234.2,234.34,21250.5084,234.48,235.16,234.2,234.34,21250.5084
2016-05-05 14:20:00,234.41,234.75,234.23,234.55,14778.2448,234.41,234.75,234.23,234.55,14778.2448
2016-05-05 14:30:00,234.67,235.25,234.27,234.79,12937.2936,234.67,235.25,234.27,234.79,12937.2936
2016-05-05 14:40:00,234.79,235.27,234.59,235.25,10488.72,234.79,235.27,234.59,235.25,10488.72
2016-05-05 14:50:00,235.14,235.83,234.69,234.79,25518.3324,235.14,235.83,234.69,234.79,25518.3324
2016-05-05 15:00:00,234.84,235.0,234.09,234.61,12013.2012,234.84,235.0,234.09,234.61,12013.2012
2016-05-05 15:10:00,234.62,234.82,234.05,234.48,13258.2846,234.62,234.82,234.05,234.48,13258.2846
2016-05-05 15:20:00,234.35,234.64,234.24,234.33,12069.2616,234.35,234.64,234.24,234.33,12069.2616
2016-05-05 15:30:00,234.41,234.53,234.16,234.3,15944.6628,234.41,234.53,234.16,234.3,15944.6628
2016-05-05 15:40:00,234.3,234.46,234.01,234.46,24403.4538,234.3,234.46,234.01,234.46,24403.4538
2016-05-05 15:50:00,234.33,234.78,233.75,234.48,80802.0246,234.33,234.78,233.75,234.48,80802.0246
2016-05-06 09:30:00,233.39,236.25,233.26,235.32,18908.6304,233.39,236.25,233.26,235.32,18908.6304
2016-05-06 09:40:00,235.8,235.81,234.84,235.2,14713.1424,235.8,235.81,234.84,235.2,14713.1424
2016-05-06 09:50:00,235.09,235.87,234.61,234.88,41547.0858,235.09,235.87,234.61,234.88,41547.0858
2016-05-06 10:00:00,234.94,234.97,234.15,234.79,18712.419,234.94,234.97,234.15,234.79,18712.419
2016-05-06 10:10:00,234.98,235.32,233.99,234.14,20788.4622,234.98,235.32,233.99,234.14,20788.4622
2016-05-06 10:20:00,234.1,234.1,232.97,233.28,24328.4052,234.1,234.1,232.97,233.28,24328.4052
2016-05-06 10:30:00,233.29,233.29,232.15,232.38,31611.7362,233.29,233.29,232.15,232.38,31611.7362
2016-05-06 10:40:00,232.37,232.87,232.26,232.44,14002.4412,232.37,232.87,232.26,232.44,14002.4412
2016-05-06 10:50:00,232.39,233.13,232.38,233.0,15293.6388,232.39,233.13,232.38,233.0,15293.6388
2016-05-06 11:00:00,233.1,233.95,232.94,233.75,17744.925,233.1,233.95,232.94,233.75,17744.925
2016-05-06 11:10:00,233.67,233.85,233.42,233.55,37894.1178,233.67,233.85,233.42,233.55,37894.1178
2016-05-06 11:20:00,233.75,234.56,233.63,234.18,18353.4516,233.75,234.56,233.63,234.18,18353.4516
2016-05-06 11:30:00,234.26,234.96,234.25,234.75,15528.7308,234.26,234.96,234.25,234.75,15528.7308
2016-05-06 11:40:00,234.77,234.77,233.59,233.59,27154.9344,234.77,234.77,233.59,233.59,27154.9344
2016-05-06 11:50:00,233.61,233.84,233.12,233.68,28664.9484,233.61,233.84,233.12,233.68,28664.9484
2016-05-06 12:00:00,233.72,234.11,233.57,233.57,15371.4,233.72,234.11,233.57,233.57,15371.4
2016-05-06 12:10:00,233.62,233.92,233.23,233.42,11704.869,233.62,233.92,233.23,233.42,11704.869
2016-05-06 12:20:00,233.5,233.86,233.1,233.58,13086.4866,233.5,233.86,233.1,233.58,13086.4866
2016-05-06 12:30:00,233.49,233.64,233.17,233.53,14598.309,233.49,233.64,233.17,233.53,14598.309
2016-05-06 12:40:00,233.52,233.79,233.31,233.41,11274.4698,233.52,233.79,233.31,233.41,11274.4698
2016-05-06 12:50:00,233.41,233.55,232.54,232.77,14813.5086,233.41,233.55,232.54,232.77,14813.5086
2016-05-06 13:00:00,232.8,233.58,232.77,233.24,44567.1138,232.8,233.58,232.77,233.24,44567.1138
2016-05-06 13:10:00,233.26,233.54,233.0,233.49,18225.0552,233.26,233.54,233.0,233.49,18225.0552
2016-05-06 13:20:00,233.43,233.57,233.11,233.18,17592.1152,233.43,233.57,233.11,233.18,17592.1152
2016-05-06 13:30:00,233.23,233.39,232.94,232.94,44782.3134,233.23,233.39,232.94,232.94,44782.3134
2016-05-06 13:40:00,232.97,233.28,232.86,233.07,58773.9042,232.97,233.28,232.86,233.07,58773.9042
2016-05-06 13:50:00,233.18,234.48,233.18,234.46,15515.1678,233.18,234.48,233.18,234.46,15515.1678
2016-05-06 14:00:00,234.53,235.25,234.53,235.25,18192.504,234.53,235.25,234.53,235.25,18192.504
2016-05-06 14:10:00,235.17,235.17,234.78,235.0,33049.4142,235.17,235.17,234.78,235.0,33049.4142
2016-05-06 14:20:00,234.9,235.08,234.7,234.87,26189.2488,234.9,235.08,234.7,234.87,26189.2488
2016-05-06 14:30:00,234.94,235.07,234.74,234.85,29196.618,234.94,235.07,234.74,234.85,29196.618
2016-05-06 14:40:00,234.79,235.15,234.66,234.78,25058.9988,234.79,235.15,234.66,234.78,25058.9988
2016-05-06 14:50:00,234.75,235.11,234.7,234.9,32626.2486,234.75,235.11,234.7,234.9,32626.2486
2016-05-06 15:00:00,234.82,235.03,234.72,234.83,17543.2884,234.82,235.03,234.72,234.83,17543.2884
2016-05-06 15:10:00,234.94,235.46,234.15,234.24,91798.905,234.94,235.46,234.15,234.24,91798.905
2016-05-06 15:20:00,234.25,234.68,233.89,234.61,81863.5554,234.25,234.68,233.89,234.61,81863.5554
2016-05-06 15:30:00,234.61,234.98,234.48,234.8,106379.13,234.61,234.98,234.48,234.8,106379.13
2016-05-06 15:40:00,234.83,234.93,234.1,234.67,136590.2604,234.83,234.93,234.1,234.67,136590.2604
2016-05-06 15:50:00,234.74,235.48,234.63,235.48,176130.9264,234.74,235.48,234.63,235.48,176130.9264
2016-05-09 09:30:00,236.03,236.96,234.21,236.26,18279.3072,236.03,236.96,234.21,236.26,18279.3072
2016-05-09 09:40:00,236.3,237.77,235.79,237.7,36647.226,236.3,237.77,235.79,237.7,36647.226
2016-05-09 09:50:00,237.27,238.0,237.01,237.71,76904.0184,237.27,238.0,237.01,237.71,76904.0184
2016-05-09 10:00:00,237.54,238.0,237.24,237.86,37348.8852,237.54,238.0,237.24,237.86,37348.8852
2016-05-09 10:10:00,237.79,238.14,237.37,237.77,71574.6636,237.79,238.14,237.37,237.77,71574.6636
2016-05-09 10:20:00,237.78,237.89,237.26,237.43,40208.8698,237.78,237.89,237.26,237.43,40208.8698
2016-05-09 10:30:00,237.56,237.7,237.14,237.28,57715.9902,237.56,237.7,237.14,237.28,57715.9902
2016-05-09 10:40:00,237.31,237.34,236.98,237.09,41820.1542,237.31,237.34,236.98,237.09,41820.1542
2016-05-09 10:50:00,237.04,237.58,236.89,237.43,60288.4392,237.04,237.58,236.89,237.43,60288.4392
2016-05-09 11:00:00,237.5,237.56,236.86,237.2,35577.5574,237.5,237.56,236.86,237.2,35577.5574
2016-05-09 11:10:00,236.97,237.36,235.39,235.58,19196.166,236.97,237.36,235.39,235.58,19196.166
2016-05-09 11:20:00,235.62,236.21,235.48,236.12,37214.1594,235.62,236.21,235.48,236.12,37214.1594
2016-05-09 11:30:00,236.21,236.34,235.93,236.07,34770.1068,236.21,236.34,235.93,236.07,34770.1068
2016-05-09 11:40:00,236.0,236.42,235.71,236.34,33307.1112,236.0,236.42,235.71,236.34,33307.1112
2016-05-09 11:50:00,236.41,236.61,235.85,236.5,27146.7966,236.41,236.61,235.85,236.5,27146.7966
2016-05-09 12:00:00,236.47,236.91,236.31,236.37,31826.0316,236.47,236.91,236.31,236.37,31826.0316
2016-05-09 12:10:00,236.37,236.65,236.28,236.46,27653.1486,236.37,236.65,236.28,236.46,27653.1486
2016-05-09 12:20:00,236.52,236.78,236.39,236.6,23377.1868,236.52,236.78,236.39,236.6,23377.1868
2016-05-09 12:30:00,236.64,236.68,236.31,236.58,18725.982,236.64,236.68,236.31,236.58,18725.982
2016-05-09 12:40:00,236.57,236.68,236.33,236.35,17500.791,236.57,236.68,236.33,236.35,17500.791
2016-05-09 12:50:00,236.33,236.34,235.57,235.7,12071.07,236.33,236.34,235.57,235.7,12071.07
2016-05-09 13:00:00,235.72,235.91,235.57,235.84,20151.9054,235.72,235.91,235.57,235.84,20151.9054
2016-05-09 13:10:00,235.87,236.44,235.73,236.13,23116.7772,235.87,236.44,235.73,236.13,23116.7772
2016-05-09 13:20:00,236.24,236.26,235.64,235.74,20468.3754,236.24,236.26,235.64,235.74,20468.3754
2016-05-09 13:30:00,235.74,235.74,235.3,235.57,36006.1482,235.74,235.74,235.3,235.57,36006.1482
2016-05-09 13:40:00,235.57,235.66,235.27,235.66,30780.7764,235.57,235.66,235.27,235.66,30780.7764
2016-05-09 13:50:00,235.57,235.67,235.39,235.43,26115.1044,235.57,235.67,235.39,235.43,26115.1044
2016-05-09 14:00:00,235.4,235.51,235.17,235.19,23352.7734,235.4,235.51,235.17,235.19,23352.7734
2016-05-09 14:10:00,235.18,235.73,235.1,235.56,27433.428,235.18,235.73,235.1,235.56,27433.428
2016-05-09 14:20:00,235.58,235.7,235.34,235.42,38987.2956,235.58,235.7,235.34,235.42,38987.2956
2016-05-09 14:30:00,235.5,235.59,235.14,235.4,25889.9586,235.5,235.59,235.14,235.4,25889.9586
2016-05-09 14:40:00,235.42,235.61,235.35,235.42,21464.8038,235.42,235.61,235.35,235.42,21464.8038
2016-05-09 14:50:00,235.39,236.02,235.39,235.99,38715.1314,235.39,236.02,235.39,235.99,38715.1314
2016-05-09 15:00:00,235.99,236.18,235.72,235.74,20513.5854,235.99,236.18,235.72,235.74,20513.5854
2016-05-09 15:10:00,235.67,236.12,235.48,236.03,28993.173,235.67,236.12,235.48,236.03,28993.173
2016-05-09 15:20:00,236.02,236.02,235.71,235.93,26873.7282,236.02,236.02,235.71,235.93,26873.7282
2016-05-09 15:30:00,235.93,236.1,235.76,235.79,40433.1114,235.93,236.1,235.76,235.79,40433.1114
2016-05-09 15:40:00,235.81,236.18,235.79,235.95,70369.365,235.81,236.18,235.79,235.95,70369.365
2016-05-09 15:50:00,236.08,236.23,235.85,236.05,82830.1452,236.08,236.23,235.85,236.05,82830.1452
2016-05-10 09:30:00,235.68,238.06,235.68,237.62,63911.5686,235.68,238.06,235.68,237.62,63911.5686
2016-05-10 09:40:00,237.44,238.13,236.79,238.0,87731.8134,237.44,238.13,236.79,238.0,87731.8134
2016-05-10 09:50:00,238.04,238.22,237.39,237.99,60373.434,238.04,238.22,237.39,237.99,60373.434
2016-05-10 10:00:00,238.03,238.19,237.1,237.4,60220.6242,238.03,238.19,237.1,237.4,60220.6242
2016-05-10 10:10:00,237.44,238.02,237.35,237.77,39909.5796,237.44,238.02,237.35,237.77,39909.5796
2016-05-10 10:20:00,237.67,238.04,237.48,237.81,63218.0472,237.67,238.04,237.48,237.81,63218.0472
2016-05-10 10:30:00,237.87,238.87,237.62,238.6,55745.7384,237.87,238.87,237.62,238.6,55745.7384
2016-05-10 10:40:00,238.6,239.06,238.56,238.95,34811.7,238.6,239.06,238.56,238.95,34811.7
2016-05-10 10:50:00,238.87,239.19,238.7,238.79,56431.122,238.87,239.19,238.7,238.79,56431.122
2016-05-10 11:00:00,238.8,238.89,238.19,238.39,53235.6792,238.8,238.89,238.19,238.39,53235.6792
2016-05-10 11:10:00,238.31,238.51,237.68,238.29,47450.6076,238.31,238.51,237.68,238.29,47450.6076
2016-05-10 11:20:00,238.22,238.43,237.75,237.88,44124.96,238.22,238.43,237.75,237.88,44124.96
2016-05-10 11:30:00,237.92,238.41,237.44,238.04,59651.8824,237.92,238.41,237.44,238.04,59651.8824
2016-05-10 11:40:00,237.96,238.19,237.64,237.71,38301.0078,237.96,238.19,237.64,237.71,38301.0078
2016-05-10 11:50:00,237.71,238.24,237.5,237.99,38334.4632,237.71,238.24,237.5,237.99,38334.4632
2016-05-10 12:00:00,238.02,238.13,237.27,237.27,34631.7642,238.02,238.13,237.27,237.27,34631.7642
2016-05-10 12:10:00,237.28,237.79,237.23,237.39,31033.9524,237.28,237.79,237.23,237.39,31033.9524
2016-05-10 12:20:00,237.35,237.95,237.33,237.68,42114.9234,237.35,237.95,237.33,237.68,42114.9234
2016-05-10 12:30:00,237.76,238.13,237.41,237.47,42701.7492,237.76,238.13,237.41,237.47,42701.7492
2016-05-10 12:40:00,237.57,237.77,237.3,237.51,32115.3756,237.57,237.77,237.3,237.51,32115.3756
2016-05-10 12:50:00,237.51,237.82,237.23,237.6,42179.1216,237.51,237.82,237.23,237.6,42179.1216
2016-05-10 13:00:00,237.7,237.78,237.35,237.67,20580.4962,237.7,237.78,237.35,237.67,20580.4962
2016-05-10 13:10:00,237.67,238.1,237.67,237.83,15470.862,237.67,238.1,237.67,237.83,15470.862
2016-05-10 13:20:00,237.81,238.33,237.81,238.19,22403.3634,237.81,238.33,237.81,238.19,22403.3634
2016-05-10 13:30:00,238.27,238.33,238.06,238.06,20736.0186,238.27,238.33,238.06,238.06,20736.0186
2016-05-10 13:40:00,238.06,238.42,238.06,238.19,24260.5902,238.06,238.42,238.06,238.19,24260.5902
2016-05-10 13:50:00,238.22,238.55,238.14,238.51,32758.2618,238.22,238.55,238.14,238.51,32758.2618
2016-05-10 14:00:00,238.52,238.65,238.45,238.56,30630.6792,238.52,238.65,238.45,238.56,30630.6792
2016-05-10 14:10:00,238.55,238.69,238.45,238.55,32785.3878,238.55,238.69,238.45,238.55,32785.3878
2016-05-10 14:20:00,238.55,238.69,238.44,238.65,40012.6584,238.55,238.69,238.44,238.65,40012.6584
2016-05-10 14:30:00,238.65,238.69,238.43,238.52,27538.3152,238.65,238.69,238.43,238.52,27538.3152
2016-05-10 14:40:00,238.51,238.65,238.4,238.52,32778.1542,238.51,238.65,238.4,238.52,32778.1542
2016-05-10 14:50:00,238.48,238.61,238.41,238.46,18487.2732,238.48,238.61,238.41,238.46,18487.2732
2016-05-10 15:00:00,238.45,238.69,238.39,238.64,30431.7552,238.45,238.69,238.39,238.64,30431.7552
2016-05-10 15:10:00,238.6,238.71,238.39,238.6,58938.4686,238.6,238.71,238.39,238.6,58938.4686
2016-05-10 15:20:00,238.56,239.13,238.53,238.82,68466.9282,238.56,239.13,238.53,238.82,68466.9282
2016-05-10 15:30:00,238.82,238.92,238.4,238.59,46791.4458,238.82,238.92,238.4,238.59,46791.4458
2016-05-10 15:40:00,238.64,239.03,238.54,238.83,53539.4904,238.64,239.03,238.54,238.83,53539.4904
2016-05-10 15:50:00,238.81,239.47,238.76,239.44,49743.6588,238.81,239.47,238.76,239.44,49743.6588
2016-05-11 09:30:00,238.9,240.05,238.34,239.9,56690.6274,238.9,240.05,238.34,239.9,56690.6274
2016-05-11 09:40:00,239.46,240.13,238.7,240.01,62790.3606,239.46,240.13,238.7,240.01,62790.3606
2016-05-11 09:50:00,239.99,241.0,239.9,240.77,17500.791,239.99,241.0,239.9,240.77,17500.791
2016-05-11 10:00:00,240.77,241.9,240.5,241.1,95411.184,240.77,241.9,240.5,241.1,95411.184
2016-05-11 10:10:00,241.09,241.1,240.48,240.48,16815.4074,241.09,241.1,240.48,240.48,16815.4074
2016-05-11 10:20:00,240.61,240.67,240.12,240.37,20911.4334,240.61,240.67,240.12,240.37,20911.4334
2016-05-11 10:30:00,240.63,241.1,240.31,241.1,23031.7824,240.63,241.1,240.31,241.1,23031.7824
2016-05-11 10:40:00,241.1,241.54,240.67,240.85,27162.168,241.1,241.54,240.67,240.85,27162.168
2016-05-11 10:50:00,240.82,241.23,240.65,241.13,14827.0716,240.82,241.23,240.65,241.13,14827.0716
2016-05-11 11:00:00,241.0,241.07,239.75,239.75,33685.971,241.0,241.07,239.75,239.75,33685.971
2016-05-11 11:10:00,239.67,239.69,239.28,239.69,13388.4894,239.67,239.69,239.28,239.69,13388.4894
2016-05-11 11:20:00,239.69,239.87,239.11,239.44,34083.819,239.69,239.87,239.11,239.44,34083.819
2016-05-11 11:30:00,239.44,239.88,239.32,239.4,17889.597,239.44,239.88,239.32,239.4,17889.597
2016-05-11 11:40:00,239.38,239.8,239.32,239.52,21476.5584,239.38,239.8,239.32,239.52,21476.5584
2016-05-11 11:50:00,239.54,239.64,239.19,239.43,36299.109,239.54,239.64,239.19,239.43,36299.109
2016-05-11 12:00:00,239.44,239.6,238.84,239.0,32592.7932,239.44,239.6,238.84,239.0,32592.7932
2016-05-11 12:10:00,239.16,239.45,239.0,239.27,21587.775,239.16,239.45,239.0,239.27,21587.775
2016-05-11 12:20:00,239.12,239.26,238.32,238.4,41472.9414,239.12,239.26,238.32,238.4,41472.9414
2016-05-11 12:30:00,238.32,238.89,238.22,238.79,82302.0924,238.32,238.89,238.22,238.79,82302.0924
2016-05-11 12:40:00,238.72,238.93,238.44,238.59,28664.9484,238.72,238.93,238.44,238.59,28664.9484
2016-05-11 12:50:00,238.52,238.58,238.09,238.27,12021.339,238.52,238.58,238.09,238.27,12021.339
2016-05-11 13:00:00,238.44,238.44,237.67,237.68,17413.9878,238.44,238.44,237.67,237.68,17413.9878
2016-05-11 13:10:00,237.69,238.38,237.61,238.23,32428.2288,237.69,238.38,237.61,238.23,32428.2288
2016-05-11 13:20:00,238.19,238.32,238.1,238.31,42724.3542,238.19,238.32,238.1,238.31,42724.3542
2016-05-11 13:30:00,238.38,238.42,237.78,237.95,36413.0382,238.38,238.42,237.78,237.95,36413.0382
2016-05-11 13:40:00,237.89,237.95,237.77,237.81,26151.2724,237.89,237.95,237.77,237.81,26151.2724
2016-05-11 13:50:00,237.82,237.93,237.48,237.78,27174.8268,237.82,237.93,237.48,237.78,27174.8268
2016-05-11 14:00:00,237.77,238.03,237.61,237.81,22404.2676,237.77,238.03,237.61,237.81,22404.2676
2016-05-11 14:10:00,237.88,237.92,237.62,237.78,20443.962,237.88,237.92,237.62,237.78,20443.962
2016-05-11 14:20:00,237.71,238.01,237.61,237.93,28390.0716,237.71,238.01,237.61,237.93,28390.0716
2016-05-11 14:30:00,237.93,238.41,237.9,238.33,32070.1656,237.93,238.41,237.9,238.33,32070.1656
2016-05-11 14:40:00,238.33,238.38,237.79,238.21,33962.6562,238.33,238.38,237.79,238.21,33962.6562
2016-05-11 14:50:00,238.24,238.68,238.17,238.48,13074.732,238.24,238.68,238.17,238.48,13074.732
2016-05-11 15:00:00,238.51,239.33,238.51,239.19,29729.1918,238.51,239.33,238.51,239.19,29729.1918
2016-05-11 15:10:00,239.26,239.71,239.19,239.38,23303.9466,239.26,239.71,239.19,239.38,23303.9466
2016-05-11 15:20:00,239.36,239.8,239.28,239.69,38923.0974,239.36,239.8,239.28,239.69,38923.0974
2016-05-11 15:30:00,239.69,239.71,239.46,239.69,41096.7942,239.69,239.71,239.46,239.69,41096.7942
2016-05-11 15:40:00,239.69,240.12,239.66,239.88,63100.5012,239.69,240.12,239.66,239.88,63100.5012
2016-05-11 15:50:00,239.87,240.43,239.56,240.31,123081.5124,239.87,240.43,239.56,240.31,123081.5124
2016-05-12 09:30:00,242.46,242.84,240.5,241.79,38962.8822,242.46,242.84,240.5,241.79,38962.8822
2016-05-12 09:40:00,241.79,242.26,240.85,241.48,59400.5148,241.79,242.26,240.85,241.48,59400.5148
2016-05-12 09:50:00,241.66,242.34,241.09,241.36,40760.4318,241.66,242.34,241.09,241.36,40760.4318
2016-05-12 10:00:00,241.37,241.95,240.56,241.32,61422.306,241.37,241.95,240.56,241.32,61422.306
2016-05-12 10:10:00,241.2,241.42,239.66,239.66,32336.0004,241.2,241.42,239.66,239.66,32336.0004
2016-05-12 10:20:00,239.65,239.74,239.01,239.01,25294.995,239.65,239.74,239.01,239.01,25294.995
2016-05-12 10:30:00,239.01,239.33,238.33,239.0,33462.6336,239.01,239.33,238.33,239.0,33462.6336
2016-05-12 10:40:00,238.96,239.01,238.19,238.35,35163.4338,238.96,239.01,238.19,238.35,35163.4338
2016-05-12 10:50:00,238.6,238.6,237.77,237.87,32207.604,238.6,238.6,237.77,237.87,32207.604
2016-05-12 11:00:00,237.85,238.25,237.51,238.02,32940.9102,237.85,238.25,237.51,238.02,32940.9102
2016-05-12 11:10:00,237.86,237.98,236.95,237.46,31493.286,237.86,237.98,236.95,237.46,31493.286
2016-05-12 11:20:00,237.41,237.54,236.18,236.43,102672.8142,237.41,237.54,236.18,236.43,102672.8142
2016-05-12 11:30:00,236.34,237.81,236.34,237.67,124112.3004,236.34,237.81,236.34,237.67,124112.3004
2016-05-12 11:40:00,237.66,237.86,236.84,237.04,55222.2066,237.66,237.86,236.84,237.04,55222.2066
2016-05-12 11:50:00,236.77,236.88,235.32,235.87,50939.0112,236.77,236.88,235.32,235.87,50939.0112
2016-05-12 12:00:00,235.85,236.05,234.75,234.91,66633.2106,235.85,236.05,234.75,234.91,66633.2106
2016-05-12 12:10:00,234.93,234.96,234.45,234.58,24376.3278,234.93,234.96,234.45,234.58,24376.3278
2016-05-12 12:20:00,234.58,235.51,234.56,235.32,18868.8456,234.58,235.51,234.56,235.32,18868.8456
2016-05-12 12:30:00,235.29,235.31,234.86,235.16,27198.336,235.29,235.31,234.86,235.16,27198.336
2016-05-12 12:40:00,235.11,235.77,234.75,235.77,30392.8746,235.11,235.77,234.75,235.77,30392.8746
2016-05-12 12:50:00,235.72,236.5,235.34,236.2,20698.0422,235.72,236.5,235.34,236.2,20698.0422
2016-05-12 13:00:00,236.28,236.61,236.04,236.33,17854.3332,236.28,236.61,236.04,236.33,17854.3332
2016-05-12 13:10:00,236.33,236.92,236.09,236.66,31516.7952,236.33,236.92,236.09,236.66,31516.7952
2016-05-12 13:20:00,236.73,238.77,236.55,238.28,72795.3336,236.73,238.77,236.55,238.28,72795.3336
2016-05-12 13:30:00,238.28,238.48,237.51,238.17,85102.3998,238.28,238.48,237.51,238.17,85102.3998
2016-05-12 13:40:00,238.23,239.99,238.11,239.88,52575.6132,238.23,239.99,238.11,239.88,52575.6132
2016-05-12 13:50:00,239.86,241.03,239.28,239.38,163808.4888,239.86,241.03,239.28,239.38,163808.4888
2016-05-12 14:00:00,239.48,240.09,239.36,239.91,74097.3816,239.48,240.09,239.36,239.91,74097.3816
2016-05-12 14:10:00,239.91,240.0,238.9,239.13,47143.1796,239.91,240.0,238.9,239.13,47143.1796
2016-05-12 14:20:00,239.08,239.16,237.26,237.52,44242.506,239.08,239.16,237.26,237.52,44242.506
2016-05-12 14:30:00,237.66,238.16,237.24,237.96,15901.2612,237.66,238.16,237.24,237.96,15901.2612
2016-05-12 14:40:00,237.98,238.28,237.5,237.97,22863.6012,237.98,238.28,237.5,237.97,22863.6012
2016-05-12 14:50:00,237.95,238.13,237.54,237.65,43895.2932,237.95,238.13,237.54,237.65,43895.2932
2016-05-12 15:00:00,237.58,237.91,236.46,237.24,70650.5712,237.58,237.91,236.46,237.24,70650.5712
2016-05-12 15:10:00,237.2,238.08,236.6,236.6,2395588.3842,237.2,238.08,236.6,236.6,2395588.3842
2016-05-12 15:20:00,236.58,237.9,236.54,237.15,96211.401,236.58,237.9,236.54,237.15,96211.401
2016-05-12 15:30:00,237.12,237.39,236.98,237.05,95016.0486,237.12,237.39,236.98,237.05,95016.0486
2016-05-12 15:40:00,237.05,237.27,236.93,237.16,136128.2142,237.05,237.27,236.93,237.16,136128.2142
2016-05-12 15:50:00,237.33,237.71,236.5,236.63,323018.2164,237.33,237.71,236.5,236.63,323018.2164
2016-05-13 09:30:00,235.24,237.52,234.82,236.55,37661.7384,235.24,237.52,234.82,236.55,37661.7384
2016-05-13 09:40:00,236.78,238.09,236.74,237.08,26688.3672,236.78,238.09,236.74,237.08,26688.3672
2016-05-13 09:50:00,236.86,236.99,235.2,235.21,20661.8742,236.86,236.99,235.2,235.21,20661.8742
2016-05-13 10:00:00,235.19,236.54,234.84,235.72,51628.9158,235.19,236.54,234.84,235.72,51628.9158
2016-05-13 10:10:00,235.72,236.49,235.21,235.4,19939.4184,235.72,236.49,235.21,235.4,19939.4184
2016-05-13 10:20:00,235.24,235.9,234.9,235.28,27558.2076,235.24,235.9,234.9,235.28,27558.2076
2016-05-13 10:30:00,235.38,235.88,234.31,235.84,71053.8444,235.38,235.88,234.31,235.84,71053.8444
2016-05-13 10:40:00,235.84,236.11,235.22,235.51,19692.5718,235.84,236.11,235.22,235.51,19692.5718
2016-05-13 10:50:00,235.51,235.91,235.2,235.64,39487.3182,235.51,235.91,235.2,235.64,39487.3182
2016-05-13 11:00:00,235.82,236.13,235.18,235.43,72933.6762,235.82,236.13,235.18,235.43,72933.6762
2016-05-13 11:10:00,235.34,236.04,234.84,234.86,84395.3154,235.34,236.04,234.84,234.86,84395.3154
2016-05-13 11:20:00,235.07,236.45,235.01,236.07,35480.808,235.07,236.45,235.01,236.07,35480.808
2016-05-13 11:30:00,236.11,236.61,235.84,236.45,33617.2518,236.11,236.61,235.84,236.45,33617.2518
2016-05-13 11:40:00,236.6,237.09,236.44,236.71,62877.1638,236.6,237.09,236.44,236.71,62877.1638
2016-05-13 11:50:00,236.68,237.77,236.44,236.98,48133.2786,236.68,237.77,236.44,236.98,48133.2786
2016-05-13 12:00:00,237.02,237.25,236.0,236.84,47882.8152,237.02,237.25,236.0,236.84,47882.8152
2016-05-13 12:10:00,236.67,238.46,236.67,238.0,100009.041,236.67,238.46,236.67,238.0,100009.041
2016-05-13 12:20:00,238.0,238.64,237.69,238.14,67433.4276,238.0,238.64,237.69,238.14,67433.4276
2016-05-13 12:30:00,238.16,238.69,237.78,237.96,56579.4108,238.16,238.69,237.78,237.96,56579.4108
2016-05-13 12:40:00,237.95,238.39,237.61,238.24,84692.7972,237.95,238.39,237.61,238.24,84692.7972
2016-05-13 12:50:00,238.31,238.71,237.38,237.43,70853.112,238.31,238.71,237.38,237.43,70853.112
2016-05-13 13:00:00,237.66,237.96,236.56,236.65,24597.8568,237.66,237.96,236.56,236.65,24597.8568
2016-05-13 13:10:00,236.73,236.75,235.6,236.24,35401.2384,236.73,236.75,235.6,236.24,35401.2384
2016-05-13 13:20:00,236.2,236.75,236.03,236.52,50954.3826,236.2,236.75,236.03,236.52,50954.3826
2016-05-13 13:30:00,236.49,236.76,236.1,236.19,24742.5288,236.49,236.76,236.1,236.19,24742.5288
2016-05-13 13:40:00,236.15,236.28,235.74,235.89,18048.7362,236.15,236.28,235.74,235.89,18048.7362
2016-05-13 13:50:00,235.79,236.21,235.63,235.69,23295.8088,235.79,236.21,235.63,235.69,23295.8088
2016-05-13 14:00:00,235.67,236.09,235.52,235.94,17393.1912,235.67,236.09,235.52,235.94,17393.1912
2016-05-13 14:10:00,235.8,236.13,235.59,235.73,27173.9226,235.8,236.13,235.59,235.73,27173.9226
2016-05-13 14:20:00,235.76,235.89,235.45,235.66,48795.153,235.76,235.89,235.45,235.66,48795.153
2016-05-13 14:30:00,235.58,235.68,234.93,235.07,38088.5208,235.58,235.68,234.93,235.07,38088.5208
2016-05-13 14:40:00,235.05,235.41,235.03,235.17,25548.171,235.05,235.41,235.03,235.17,25548.171
2016-05-13 14:50:00,235.11,235.32,234.98,235.06,39990.0534,235.11,235.32,234.98,235.06,39990.0534
2016-05-13 15:00:00,235.1,236.39,235.01,236.11,84368.1894,235.1,236.39,235.01,236.11,84368.1894
2016-05-13 15:10:00,236.08,236.67,236.03,236.46,54315.294,236.08,236.67,236.03,236.46,54315.294
2016-05-13 15:20:00,236.52,237.34,236.26,236.97,73865.0022,236.52,237.34,236.26,236.97,73865.0022
2016-05-13 15:30:00,236.96,237.08,236.52,236.6,62652.018,236.96,237.08,236.52,236.6,62652.018
2016-05-13 15:40:00,236.6,237.43,236.57,237.25,94541.3436,236.6,237.43,236.57,237.25,94541.3436
2016-05-13 15:50:00,237.25,237.57,236.92,237.3,123569.7804,237.25,237.57,236.92,237.3,123569.7804
2016-05-16 09:30:00,228.56,232.53,225.53,232.26,1135921.1424,228.56,232.53,225.53,232.26,1135921.1424
2016-05-16 09:40:00,232.33,232.48,230.5,231.53,742951.3014,232.33,232.48,230.5,231.53,742951.3014
2016-05-16 09:50:00,231.5,232.53,229.51,229.64,461828.2878,231.5,232.53,229.51,229.64,461828.2878
2016-05-16 10:00:00,229.69,230.13,228.38,228.62,427091.6364,229.69,230.13,228.38,228.62,427091.6364
2016-05-16 10:10:00,228.53,229.2,228.09,228.93,339121.1142,228.53,229.2,228.09,228.93,339121.1142
2016-05-16 10:20:00,228.9,229.22,228.37,228.42,233722.137,228.9,229.22,228.37,228.42,233722.137
2016-05-16 10:30:00,228.46,228.71,227.52,227.79,229585.422,228.46,228.71,227.52,227.79,229585.422
2016-05-16 10:40:00,227.79,228.05,226.74,227.01,312720.2826,227.79,228.05,226.74,227.01,312720.2826
2016-05-16 10:50:00,227.01,228.41,226.97,228.26,266153.9826,227.01,228.41,226.97,228.26,266153.9826
2016-05-16 11:00:00,228.25,229.1,228.1,228.69,215340.6552,228.25,229.1,228.1,228.69,215340.6552
2016-05-16 11:10:00,228.68,230.1,228.68,229.83,206567.2026,228.68,230.1,228.68,229.83,206567.2026
2016-05-16 11:20:00,229.81,229.86,228.47,229.63,152201.2734,229.81,229.86,228.47,229.63,152201.2734
2016-05-16 11:30:00,229.62,229.62,228.38,228.8,152336.9034,229.62,229.62,228.38,228.8,152336.9034
2016-05-16 11:40:00,228.81,229.14,228.81,228.88,209715.627,228.81,229.14,228.81,228.88,209715.627
2016-05-16 11:50:00,228.88,229.41,228.83,229.34,201950.3574,228.88,229.41,228.83,229.34,201950.3574
2016-05-16 12:00:00,229.36,229.79,229.35,229.55,136358.7852,229.36,229.79,229.35,229.55,136358.7852
2016-05-16 12:10:00,229.54,229.85,229.31,229.44,172154.2548,229.54,229.85,229.31,229.44,172154.2548
2016-05-16 12:20:00,229.41,229.41,228.47,228.48,180365.295,229.41,229.41,228.47,228.48,180365.295
2016-05-16 12:30:00,228.5,228.54,227.72,227.76,173696.82,228.5,228.54,227.72,227.76,173696.82
2016-05-16 12:40:00,227.75,227.87,227.17,227.31,191935.4382,227.75,227.87,227.17,227.31,191935.4382
2016-05-16 12:50:00,227.32,227.46,226.72,226.8,208886.4756,227.32,227.46,226.72,226.8,208886.4756
2016-05-16 13:00:00,226.78,226.82,226.54,226.55,180041.5914,226.78,226.82,226.54,226.55,180041.5914
2016-05-16 13:10:00,226.56,227.47,226.55,226.65,144071.6112,226.56,227.47,226.55,226.65,144071.6112
2016-05-16 13:20:00,226.66,226.9,226.6,226.81,190382.9268,226.66,226.9,226.6,226.81,190382.9268
2016-05-16 13:30:00,226.82,226.99,226.56,226.74,232695.87,226.82,226.99,226.56,226.74,232695.87
2016-05-16 13:40:00,226.74,227.23,226.44,226.72,243710.8344,226.74,227.23,226.44,226.72,243710.8344
2016-05-16 13:50:00,226.72,227.08,226.69,226.82,129257.1984,226.72,227.08,226.69,226.82,129257.1984
2016-05-16 14:00:00,226.84,227.18,226.72,226.93,181301.142,226.84,227.18,226.72,226.93,181301.142
2016-05-16 14:10:00,226.93,227.12,226.72,227.05,195400.3326,226.93,227.12,226.72,227.05,195400.3326
2016-05-16 14:20:00,227.06,227.08,226.38,226.5,191578.2792,227.06,227.08,226.38,226.5,191578.2792
2016-05-16 14:30:00,226.53,226.7,226.07,226.66,238820.0166,226.53,226.7,226.07,226.66,238820.0166
2016-05-16 14:40:00,226.66,227.23,226.59,227.17,256372.347,226.66,227.23,226.59,227.17,256372.347
2016-05-16 14:50:00,227.17,227.35,227.02,227.16,238362.4914,227.17,227.35,227.02,227.16,238362.4914
2016-05-16 15:00:00,227.15,227.24,226.86,226.99,216558.6126,227.15,227.24,226.86,226.99,216558.6126
2016-05-16 15:10:00,226.93,227.01,226.53,226.55,243580.6296,226.93,227.01,226.53,226.55,243580.6296
2016-05-16 15:20:00,226.54,226.75,226.4,226.56,305294.088,226.54,226.75,226.4,226.56,305294.088
2016-05-16 15:30:00,226.58,231.14,226.54,226.68,413722.1352,226.58,231.14,226.54,226.68,413722.1352
2016-05-16 15:40:00,226.66,227.26,226.37,226.75,424426.0548,226.66,227.26,226.37,226.75,424426.0548
2016-05-16 15:50:00,226.74,226.74,225.17,225.17,1093761.009,226.74,226.74,225.17,225.17,1093761.009
2016-05-17 09:30:00,225.17,225.38,222.34,222.47,413984.3532,225.17,225.38,222.34,222.47,413984.3532
2016-05-17 09:40:00,222.35,225.5,222.35,225.5,277426.644,222.35,225.5,222.35,225.5,277426.644
2016-05-17 09:50:00,225.51,226.96,225.06,226.92,164118.6294,225.51,226.96,225.06,226.92,164118.6294
2016-05-17 10:00:00,226.83,228.92,226.75,227.6,347340.2922,226.83,228.92,226.75,227.6,347340.2922
2016-05-17 10:10:00,227.53,229.02,226.38,229.0,212010.4866,227.53,229.02,226.38,229.0,212010.4866
2016-05-17 10:20:00,228.96,230.84,228.19,228.36,382187.256,228.96,230.84,228.19,228.36,382187.256
2016-05-17 10:30:00,228.33,229.03,227.64,229.01,214476.24,228.33,229.03,227.64,229.01,214476.24
2016-05-17 10:40:00,229.08,230.28,228.42,230.1,167215.5144,229.08,230.28,228.42,230.1,167215.5144
2016-05-17 10:50:00,230.1,230.1,227.9,228.72,203048.0562,230.1,230.1,227.9,228.72,203048.0562
2016-05-17 11:00:00,228.66,228.91,227.2,227.25,128346.669,228.66,228.91,227.2,227.25,128346.669
2016-05-17 11:10:00,227.25,229.2,227.18,228.77,174140.7822,227.25,229.2,227.18,228.77,174140.7822
2016-05-17 11:20:00,228.77,229.4,227.64,228.21,173134.4076,228.77,229.4,227.64,228.21,173134.4076
2016-05-17 11:30:00,228.15,228.37,227.01,228.11,178867.0356,228.15,228.37,227.01,228.11,178867.0356
2016-05-17 11:40:00,228.21,228.35,227.63,228.02,77543.2878,228.21,228.35,227.63,228.02,77543.2878
2016-05-17 11:50:00,228.09,229.2,227.63,228.89,87927.1206,228.09,229.2,227.63,228.89,87927.1206
2016-05-17 12:00:00,228.84,228.85,227.99,228.31,75186.9426,228.84,228.85,227.99,228.31,75186.9426
2016-05-17 12:10:00,228.31,228.43,227.56,227.8,126589.8084,228.31,228.43,227.56,227.8,126589.8084
2016-05-17 12:20:00,227.79,228.19,227.62,228.11,84643.9704,227.79,228.19,227.62,228.11,84643.9704
2016-05-17 12:30:00,228.08,228.42,227.08,227.23,95679.7314,228.08,228.42,227.08,227.23,95679.7314
2016-05-17 12:40:00,227.11,227.54,226.86,226.99,94664.3148,227.11,227.54,226.86,226.99,94664.3148
2016-05-17 12:50:00,227.0,228.12,226.75,226.83,87791.4906,227.0,228.12,226.75,226.83,87791.4906
2016-05-17 13:00:00,226.83,226.83,226.06,226.76,125527.3734,226.83,226.83,226.06,226.76,125527.3734
2016-05-17 13:10:00,226.73,226.87,224.65,225.11,166024.683,226.73,226.87,224.65,225.11,166024.683
2016-05-17 13:20:00,225.06,225.91,224.41,225.33,160593.1536,225.06,225.91,224.41,225.33,160593.1536
2016-05-17 13:30:00,225.33,225.97,225.03,225.56,118687.1004,225.33,225.97,225.03,225.56,118687.1004
2016-05-17 13:40:00,225.56,226.12,225.2,225.99,107772.5022,225.56,226.12,225.2,225.99,107772.5022
2016-05-17 13:50:00,225.91,226.24,225.66,225.93,135752.9712,225.91,226.24,225.66,225.93,135752.9712
2016-05-17 14:00:00,225.88,226.59,225.76,226.07,143697.2724,225.88,226.59,225.76,226.07,143697.2724
2016-05-17 14:10:00,225.99,226.47,225.8,226.06,132959.8974,225.99,226.47,225.8,226.06,132959.8974
2016-05-17 14:20:00,226.01,226.68,225.96,226.3,109675.8432,226.01,226.68,225.96,226.3,109675.8432
2016-05-17 14:30:00,226.24,226.48,226.01,226.24,99601.2468,226.24,226.48,226.01,226.24,99601.2468
2016-05-17 14:40:00,226.19,226.55,226.01,226.19,144613.227,226.19,226.55,226.01,226.19,144613.227
2016-05-17 14:50:00,226.19,226.33,225.16,225.92,217427.5488,226.19,226.33,225.16,225.92,217427.5488
2016-05-17 15:00:00,225.97,226.38,225.85,225.98,179289.297,225.97,226.38,225.85,225.98,179289.297
2016-05-17 15:10:00,226.03,226.59,225.48,226.18,380825.5308,226.03,226.59,225.48,226.18,380825.5308
2016-05-17 15:20:00,226.19,226.33,224.64,224.85,332076.492,226.19,226.33,224.64,224.85,332076.492
2016-05-17 15:30:00,224.81,227.08,224.81,226.52,425149.4148,224.81,227.08,224.81,226.52,425149.4148
2016-05-17 15:40:00,226.44,226.72,223.91,224.75,602310.225,226.44,226.72,223.91,224.75,602310.225
2016-05-17 15:50:00,224.82,225.6,223.79,224.91,1848107.0388,224.82,225.6,223.79,224.91,1848107.0388
2016-05-18 09:30:00,224.91,227.27,224.8,225.47,241788.0,224.91,227.27,224.8,225.47,241788.0
2016-05-18 09:40:00,225.23,226.21,225.02,225.64,124067.0,225.23,226.21,225.02,225.64,124067.0
2016-05-18 09:50:00,225.64,225.89,224.91,225.28,102244.0,225.64,225.89,224.91,225.28,102244.0
2016-05-18 10:00:00,225.21,225.6,224.95,225.49,84339.0,225.21,225.6,224.95,225.49,84339.0
2016-05-18 10:10:00,225.49,226.97,225.33,226.61,191055.0,225.49,226.97,225.33,226.61,191055.0
2016-05-18 10:20:00,226.74,226.88,225.84,226.0,49725.0,226.74,226.88,225.84,226.0,49725.0
2016-05-18 10:30:00,225.87,225.97,225.52,225.97,142179.0,225.87,225.97,225.52,225.97,142179.0
2016-05-18 10:40:00,225.95,226.52,225.85,226.04,53983.0,225.95,226.52,225.85,226.04,53983.0
2016-05-18 10:50:00,226.11,226.18,225.75,226.06,97684.0,226.11,226.18,225.75,226.06,97684.0
2016-05-18 11:00:00,226.1,226.74,225.7,226.3,70782.0,226.1,226.74,225.7,226.3,70782.0
2016-05-18 11:10:00,226.23,226.34,225.65,226.04,32411.0,226.23,226.34,225.65,226.04,32411.0
2016-05-18 11:20:00,225.97,226.04,224.9,225.15,33944.0,225.97,226.04,224.9,225.15,33944.0
2016-05-18 11:30:00,225.15,225.53,225.01,225.26,67729.0,225.15,225.53,225.01,225.26,67729.0
2016-05-18 11:40:00,225.23,225.36,224.9,225.25,43736.0,225.23,225.36,224.9,225.25,43736.0
2016-05-18 11:50:00,225.24,225.81,225.1,225.66,80379.0,225.24,225.81,225.1,225.66,80379.0
2016-05-18 12:00:00,225.71,226.13,225.65,225.97,60735.0,225.71,226.13,225.65,225.97,60735.0
2016-05-18 12:10:00,225.9,226.07,225.27,225.46,66697.0,225.9,226.07,225.27,225.46,66697.0
2016-05-18 12:20:00,225.47,225.95,225.31,225.31,48918.0,225.47,225.95,225.31,225.31,48918.0
2016-05-18 12:30:00,225.31,225.94,225.05,225.08,69592.0,225.31,225.94,225.05,225.08,69592.0
2016-05-18 12:40:00,225.01,225.07,224.61,224.63,81224.0,225.01,225.07,224.61,224.63,81224.0
2016-05-18 12:50:00,224.7,224.98,224.03,224.09,88609.0,224.7,224.98,224.03,224.09,88609.0
2016-05-18 13:00:00,224.01,224.16,223.4,223.4,36001.0,224.01,224.16,223.4,223.4,36001.0
2016-05-18 13:10:00,223.43,223.47,222.5,223.08,95864.0,223.43,223.47,222.5,223.08,95864.0
2016-05-18 13:20:00,223.11,224.11,222.81,224.11,64383.0,223.11,224.11,222.81,224.11,64383.0
2016-05-18 13:30:00,224.1,224.52,223.78,224.52,58590.0,224.1,224.52,223.78,224.52,58590.0
2016-05-18 13:40:00,224.73,225.0,224.48,224.98,53542.0,224.73,225.0,224.48,224.98,53542.0
2016-05-18 13:50:00,224.96,226.43,224.7,226.3,160823.0,224.96,226.43,224.7,226.3,160823.0
2016-05-18 14:00:00,226.17,226.5,224.79,225.55,185716.0,226.17,226.5,224.79,225.55,185716.0
2016-05-18 14:10:00,225.58,226.41,225.05,226.19,96538.0,225.58,226.41,225.05,226.19,96538.0
2016-05-18 14:20:00,226.29,226.34,224.83,225.09,64639.0,226.29,226.34,224.83,225.09,64639.0
2016-05-18 14:30:00,225.08,226.16,224.92,225.72,72037.0,225.08,226.16,224.92,225.72,72037.0
2016-05-18 14:40:00,225.75,226.87,225.71,226.35,110334.0,225.75,226.87,225.71,226.35,110334.0
2016-05-18 14:50:00,226.41,227.0,226.27,226.88,154081.0,226.41,227.0,226.27,226.88,154081.0
2016-05-18 15:00:00,226.99,227.78,226.84,227.01,126158.0,226.99,227.78,226.84,227.01,126158.0
2016-05-18 15:10:00,227.09,227.25,226.63,227.17,80554.0,227.09,227.25,226.63,227.17,80554.0
2016-05-18 15:20:00,227.14,227.44,226.48,226.48,66312.0,227.14,227.44,226.48,226.48,66312.0
2016-05-18 15:30:00,226.54,227.5,226.42,226.97,99899.0,226.54,227.5,226.42,226.97,99899.0
2016-05-18 15:40:00,226.98,227.78,226.97,227.61,122968.0,226.98,227.78,226.97,227.61,122968.0
2016-05-18 15:50:00,227.61,228.29,227.31,227.41,288090.0,227.61,228.29,227.31,227.41,288090.0
2016-05-19 09:30:00,225.8,230.49,225.73,228.74,135712.0,225.8,230.49,225.73,228.74,135712.0
2016-05-19 09:40:00,228.7,229.09,226.84,227.5,120329.0,228.7,229.09,226.84,227.5,120329.0
2016-05-19 09:50:00,227.48,227.64,226.75,227.42,54680.0,227.48,227.64,226.75,227.42,54680.0
2016-05-19 10:00:00,227.33,228.06,226.81,227.09,80769.0,227.33,228.06,226.81,227.09,80769.0
2016-05-19 10:10:00,227.09,227.1,226.0,226.03,68586.0,227.09,227.1,226.0,226.03,68586.0
2016-05-19 10:20:00,226.12,227.79,225.96,227.62,87994.0,226.12,227.79,225.96,227.62,87994.0
2016-05-19 10:30:00,227.68,228.0,226.81,227.65,103448.0,227.68,228.0,226.81,227.65,103448.0
2016-05-19 10:40:00,227.63,228.07,227.23,227.46,102448.0,227.63,228.07,227.23,227.46,102448.0
2016-05-19 10:50:00,227.49,227.56,227.02,227.33,53002.0,227.49,227.56,227.02,227.33,53002.0
2016-05-19 11:00:00,227.33,227.36,226.98,227.25,96086.0,227.33,227.36,226.98,227.25,96086.0
2016-05-19 11:10:00,227.24,227.65,227.24,227.34,63661.0,227.24,227.65,227.24,227.34,63661.0
2016-05-19 11:20:00,227.3,227.49,226.71,226.77,58275.0,227.3,227.49,226.71,226.77,58275.0
2016-05-19 11:30:00,226.77,227.06,226.55,226.95,57149.0,226.77,227.06,226.55,226.95,57149.0
2016-05-19 11:40:00,226.99,227.16,226.79,227.16,94039.0,226.99,227.16,226.79,227.16,94039.0
2016-05-19 11:50:00,227.09,227.83,227.09,227.79,79502.0,227.09,227.83,227.09,227.79,79502.0
2016-05-19 12:00:00,227.8,227.83,227.17,227.23,42892.0,227.8,227.83,227.17,227.23,42892.0
2016-05-19 12:10:00,227.2,227.61,227.19,227.23,62102.0,227.2,227.61,227.19,227.23,62102.0
2016-05-19 12:20:00,227.26,227.3,226.62,226.63,54630.0,227.26,227.3,226.62,226.63,54630.0
2016-05-19 12:30:00,226.58,227.02,226.48,226.86,71164.0,226.58,227.02,226.48,226.86,71164.0
2016-05-19 12:40:00,226.94,227.06,226.5,226.91,70332.0,226.94,227.06,226.5,226.91,70332.0
2016-05-19 12:50:00,226.91,227.54,226.91,227.25,22545.0,226.91,227.54,226.91,227.25,22545.0
2016-05-19 13:00:00,227.26,227.28,226.84,227.19,80290.0,227.26,227.28,226.84,227.19,80290.0
2016-05-19 13:10:00,227.16,227.25,226.78,227.08,44608.0,227.16,227.25,226.78,227.08,44608.0
2016-05-19 13:20:00,227.05,227.1,226.8,226.96,47872.0,227.05,227.1,226.8,226.96,47872.0
2016-05-19 13:30:00,226.96,227.5,226.8,227.35,26681.0,226.96,227.5,226.8,227.35,26681.0
2016-05-19 13:40:00,227.34,227.49,226.83,226.83,44916.0,227.34,227.49,226.83,226.83,44916.0
2016-05-19 13:50:00,226.83,227.07,226.55,227.02,31736.0,226.83,227.07,226.55,227.02,31736.0
2016-05-19 14:00:00,227.01,227.12,226.86,227.0,70262.0,227.01,227.12,226.86,227.0,70262.0
2016-05-19 14:10:00,227.01,227.82,227.01,227.63,64122.0,227.01,227.82,227.01,227.63,64122.0
2016-05-19 14:20:00,227.63,227.64,227.02,227.21,39065.0,227.63,227.64,227.02,227.21,39065.0
2016-05-19 14:30:00,227.25,227.27,227.06,227.26,44140.0,227.25,227.27,227.06,227.26,44140.0
2016-05-19 14:40:00,227.26,227.4,226.97,227.27,35637.0,227.26,227.4,226.97,227.27,35637.0
2016-05-19 14:50:00,227.23,227.54,227.08,227.15,26593.0,227.23,227.54,227.08,227.15,26593.0
2016-05-19 15:00:00,227.15,227.53,226.97,226.98,60525.0,227.15,227.53,226.97,226.98,60525.0
2016-05-19 15:10:00,227.04,227.3,226.96,227.3,111184.0,227.04,227.3,226.96,227.3,111184.0
2016-05-19 15:20:00,227.25,227.39,227.03,227.26,78739.0,227.25,227.39,227.03,227.26,78739.0
2016-05-19 15:30:00,227.37,227.74,227.05,227.62,93713.0,227.37,227.74,227.05,227.62,93713.0
2016-05-19 15:40:00,227.62,228.2,227.47,228.19,82084.0,227.62,228.2,227.47,228.19,82084.0
2016-05-19 15:50:00,228.16,228.43,227.49,227.61,192680.0,228.16,228.43,227.49,227.61,192680.0
2016-05-20 09:30:00,227.46,229.48,227.16,229.1,136679.0,227.46,229.48,227.16,229.1,136679.0
2016-05-20 09:40:00,228.98,229.04,227.9,229.04,69100.0,228.98,229.04,227.9,229.04,69100.0
2016-05-20 09:50:00,229.07,230.1,228.76,229.24,73869.0,229.07,230.1,228.76,229.24,73869.0
2016-05-20 10:00:00,229.24,229.42,228.59,228.84,55579.0,229.24,229.42,228.59,228.84,55579.0
2016-05-20 10:10:00,228.8,229.2,228.3,228.94,140994.0,228.8,229.2,228.3,228.94,140994.0
2016-05-20 10:20:00,228.99,229.11,228.59,229.1,69376.0,228.99,229.11,228.59,229.1,69376.0
2016-05-20 10:30:00,229.1,229.45,228.81,229.06,51749.0,229.1,229.45,228.81,229.06,51749.0
2016-05-20 10:40:00,229.06,229.81,228.97,229.62,55966.0,229.06,229.81,228.97,229.62,55966.0
2016-05-20 10:50:00,229.62,230.0,229.33,229.66,65747.0,229.62,230.0,229.33,229.66,65747.0
2016-05-20 11:00:00,229.61,230.1,229.37,229.41,100584.0,229.61,230.1,229.37,229.41,100584.0
2016-05-20 11:10:00,229.41,229.42,228.9,229.2,43779.0,229.41,229.42,228.9,229.2,43779.0
2016-05-20 11:20:00,229.19,229.54,228.99,229.2,138914.0,229.19,229.54,228.99,229.2,138914.0
2016-05-20 11:30:00,229.2,229.28,228.4,228.41,109224.0,229.2,229.28,228.4,228.41,109224.0
2016-05-20 11:40:00,228.28,229.85,228.28,229.62,135190.0,228.28,229.85,228.28,229.62,135190.0
2016-05-20 11:50:00,229.65,229.95,228.75,228.8,103949.0,229.65,229.95,228.75,228.8,103949.0
2016-05-20 12:00:00,228.8,229.32,228.77,229.13,77933.0,228.8,229.32,228.77,229.13,77933.0
2016-05-20 12:10:00,229.12,229.15,228.82,228.91,77307.0,229.12,229.15,228.82,228.91,77307.0
2016-05-20 12:20:00,228.91,229.32,228.5,228.85,85261.0,228.91,229.32,228.5,228.85,85261.0
2016-05-20 12:30:00,228.8,229.03,228.6,228.88,79870.0,228.8,229.03,228.6,228.88,79870.0
2016-05-20 12:40:00,228.88,229.39,228.72,228.96,130541.0,228.88,229.39,228.72,228.96,130541.0
2016-05-20 12:50:00,228.98,229.35,228.76,229.12,62095.0,228.98,229.35,228.76,229.12,62095.0
2016-05-20 13:00:00,229.12,229.5,228.9,229.11,88482.0,229.12,229.5,228.9,229.11,88482.0
2016-05-20 13:10:00,229.04,229.71,228.97,229.57,107232.0,229.04,229.71,228.97,229.57,107232.0
2016-05-20 13:20:00,229.57,229.83,229.21,229.42,84906.0,229.57,229.83,229.21,229.42,84906.0
2016-05-20 13:30:00,229.42,229.82,229.29,229.82,85480.0,229.42,229.82,229.29,229.82,85480.0
2016-05-20 13:40:00,229.75,229.81,229.5,229.63,75177.0,229.75,229.81,229.5,229.63,75177.0
2016-05-20 13:50:00,229.63,230.42,229.54,230.29,147262.0,229.63,230.42,229.54,230.29,147262.0
2016-05-20 14:00:00,230.31,230.98,229.91,230.65,147716.0,230.31,230.98,229.91,230.65,147716.0
2016-05-20 14:10:00,230.77,231.24,230.54,231.0,102868.0,230.77,231.24,230.54,231.0,102868.0
2016-05-20 14:20:00,231.03,232.05,230.87,231.87,136382.0,231.03,232.05,230.87,231.87,136382.0
2016-05-20 14:30:00,231.82,232.35,231.5,231.87,154641.0,231.82,232.35,231.5,231.87,154641.0
2016-05-20 14:40:00,231.87,231.93,231.42,231.42,104542.0,231.87,231.93,231.42,231.42,104542.0
2016-05-20 14:50:00,231.46,231.99,231.42,231.62,118985.0,231.46,231.99,231.42,231.62,118985.0
2016-05-20 15:00:00,231.58,232.47,231.44,232.39,134334.0,231.58,232.47,231.44,232.39,134334.0
2016-05-20 15:10:00,232.47,232.47,231.69,231.88,152209.0,232.47,232.47,231.69,231.88,152209.0
2016-05-20 15:20:00,231.88,232.35,231.86,232.16,135340.0,231.88,232.35,231.86,232.16,135340.0
2016-05-20 15:30:00,232.16,233.6,232.13,233.48,243122.0,232.16,233.6,232.13,233.48,243122.0
2016-05-20 15:40:00,233.47,233.7,232.35,232.65,379694.0,233.47,233.7,232.35,232.65,379694.0
2016-05-20 15:50:00,232.72,233.42,232.58,233.08,503083.0,232.72,233.42,232.58,233.08,503083.0
2016-05-23 09:30:00,232.2,233.19,231.7,232.53,116023.0,232.2,233.19,231.7,232.53,116023.0
2016-05-23 09:40:00,232.43,232.97,231.38,232.19,122194.0,232.43,232.97,231.38,232.19,122194.0
2016-05-23 09:50:00,232.14,232.33,231.56,232.32,41905.0,232.14,232.33,231.56,232.32,41905.0
2016-05-23 10:00:00,232.33,232.82,232.0,232.33,46077.0,232.33,232.82,232.0,232.33,46077.0
2016-05-23 10:10:00,232.27,232.38,231.98,232.08,95210.0,232.27,232.38,231.98,232.08,95210.0
2016-05-23 10:20:00,232.11,232.28,231.0,231.66,128186.0,232.11,232.28,231.0,231.66,128186.0
2016-05-23 10:30:00,231.65,231.86,231.15,231.47,99895.0,231.65,231.86,231.15,231.47,99895.0
2016-05-23 10:40:00,231.43,231.62,230.57,231.37,105520.0,231.43,231.62,230.57,231.37,105520.0
2016-05-23 10:50:00,231.37,231.66,230.89,231.22,119791.0,231.37,231.66,230.89,231.22,119791.0
2016-05-23 11:00:00,231.2,231.27,230.54,231.03,134432.0,231.2,231.27,230.54,231.03,134432.0
2016-05-23 11:10:00,231.04,231.53,230.78,231.52,95984.0,231.04,231.53,230.78,231.52,95984.0
2016-05-23 11:20:00,231.55,231.74,231.04,231.12,114352.0,231.55,231.74,231.04,231.12,114352.0
2016-05-23 11:30:00,231.12,231.49,230.31,230.7,127060.0,231.12,231.49,230.31,230.7,127060.0
2016-05-23 11:40:00,230.81,231.27,230.75,231.02,169164.0,230.81,231.27,230.75,231.02,169164.0
2016-05-23 11:50:00,231.01,231.12,230.17,230.65,105425.0,231.01,231.12,230.17,230.65,105425.0
2016-05-23 12:00:00,230.58,230.87,230.33,230.41,83035.0,230.58,230.87,230.33,230.41,83035.0
2016-05-23 12:10:00,230.32,230.91,230.23,230.59,115450.0,230.32,230.91,230.23,230.59,115450.0
2016-05-23 12:20:00,230.59,230.66,230.02,230.45,85126.0,230.59,230.66,230.02,230.45,85126.0
2016-05-23 12:30:00,230.52,230.61,229.9,229.9,106985.0,230.52,230.61,229.9,229.9,106985.0
2016-05-23 12:40:00,229.9,229.98,229.14,229.35,86269.0,229.9,229.98,229.14,229.35,86269.0
2016-05-23 12:50:00,229.29,229.52,229.07,229.3,103271.0,229.29,229.52,229.07,229.3,103271.0
2016-05-23 13:00:00,229.26,229.71,228.75,229.05,123130.0,229.26,229.71,228.75,229.05,123130.0
2016-05-23 13:10:00,229.02,229.06,227.77,228.21,156800.0,229.02,229.06,227.77,228.21,156800.0
2016-05-23 13:20:00,228.21,228.53,227.73,228.43,125928.0,228.21,228.53,227.73,228.43,125928.0
2016-05-23 13:30:00,228.43,228.74,228.2,228.36,126085.0,228.43,228.74,228.2,228.36,126085.0
2016-05-23 13:40:00,228.39,228.65,227.69,227.99,161001.0,228.39,228.65,227.69,227.99,161001.0
2016-05-23 13:50:00,228.0,228.49,227.66,228.31,136670.0,228.0,228.49,227.66,228.31,136670.0
2016-05-23 14:00:00,228.34,228.85,227.52,227.7,144111.0,228.34,228.85,227.52,227.7,144111.0
2016-05-23 14:10:00,227.72,228.18,227.44,227.56,165634.0,227.72,228.18,227.44,227.56,165634.0
2016-05-23 14:20:00,227.57,227.93,226.78,227.37,142460.0,227.57,227.93,226.78,227.37,142460.0
2016-05-23 14:30:00,227.37,228.09,227.27,227.97,167739.0,227.37,228.09,227.27,227.97,167739.0
2016-05-23 14:40:00,227.99,228.11,227.25,227.73,163342.0,227.99,228.11,227.25,227.73,163342.0
2016-05-23 14:50:00,227.76,227.77,226.6,226.83,137104.0,227.76,227.77,226.6,226.83,137104.0
2016-05-23 15:00:00,226.8,227.21,226.05,226.06,180448.0,226.8,227.21,226.05,226.06,180448.0
2016-05-23 15:10:00,226.0,226.12,225.12,225.19,185481.0,226.0,226.12,225.12,225.19,185481.0
2016-05-23 15:20:00,225.24,225.5,224.48,224.72,206990.0,225.24,225.5,224.48,224.72,206990.0
2016-05-23 15:30:00,224.61,225.07,224.38,224.64,247914.0,224.61,225.07,224.38,224.64,247914.0
2016-05-23 15:40:00,224.6,225.05,223.61,224.78,251918.0,224.6,225.05,223.61,224.78,251918.0
2016-05-23 15:50:00,224.7,225.25,224.58,225.0,481412.0,224.7,225.25,224.58,225.0,481412.0
2016-05-24 09:30:00,224.21,227.21,223.09,225.57,143293.0,224.21,227.21,223.09,225.57,143293.0
2016-05-24 09:40:00,225.57,225.69,224.11,224.92,103827.0,225.57,225.69,224.11,224.92,103827.0
2016-05-24 09:50:00,224.8,224.98,223.79,223.83,111302.0,224.8,224.98,223.79,223.83,111302.0
2016-05-24 10:00:00,223.91,225.43,223.83,225.29,88455.0,223.91,225.43,223.83,225.29,88455.0
2016-05-24 10:10:00,225.29,226.18,224.05,224.12,144937.0,225.29,226.18,224.05,224.12,144937.0
2016-05-24 10:20:00,224.14,224.51,223.48,223.92,94494.0,224.14,224.51,223.48,223.92,94494.0
2016-05-24 10:30:00,224.0,225.21,223.78,224.75,120342.0,224.0,225.21,223.78,224.75,120342.0
2016-05-24 10:40:00,224.82,225.04,224.0,224.31,87327.0,224.82,225.04,224.0,224.31,87327.0
2016-05-24 10:50:00,224.37,225.2,224.25,225.12,98654.0,224.37,225.2,224.25,225.12,98654.0
2016-05-24 11:00:00,225.13,225.72,224.88,225.28,92317.0,225.13,225.72,224.88,225.28,92317.0
2016-05-24 11:10:00,225.45,225.45,224.71,224.97,61706.0,225.45,225.45,224.71,224.97,61706.0
2016-05-24 11:20:00,225.0,225.39,224.87,224.87,46530.0,225.0,225.39,224.87,224.87,46530.0
2016-05-24 11:30:00,224.96,225.15,224.45,224.51,55822.0,224.96,225.15,224.45,224.51,55822.0
2016-05-24 11:40:00,224.6,225.08,224.29,224.55,46569.0,224.6,225.08,224.29,224.55,46569.0
2016-05-24 11:50:00,224.54,224.75,224.42,224.64,43429.0,224.54,224.75,224.42,224.64,43429.0
2016-05-24 12:00:00,224.62,224.62,224.3,224.42,47174.0,224.62,224.62,224.3,224.42,47174.0
2016-05-24 12:10:00,224.4,224.42,224.07,224.42,29797.0,224.4,224.42,224.07,224.42,29797.0
2016-05-24 12:20:00,224.44,224.51,224.0,224.16,32535.0,224.44,224.51,224.0,224.16,32535.0
2016-05-24 12:30:00,224.19,224.25,224.0,224.15,21123.0,224.19,224.25,224.0,224.15,21123.0
2016-05-24 12:40:00,224.16,224.3,224.01,224.3,26399.0,224.16,224.3,224.01,224.3,26399.0
2016-05-24 12:50:00,224.36,224.8,224.24,224.76,55548.0,224.36,224.8,224.24,224.76,55548.0
2016-05-24 13:00:00,224.79,225.14,224.67,224.82,45999.0,224.79,225.14,224.67,224.82,45999.0
2016-05-24 13:10:00,224.77,224.9,224.49,224.75,28218.0,224.77,224.9,224.49,224.75,28218.0
2016-05-24 13:20:00,224.79,225.22,224.75,225.15,26168.0,224.79,225.22,224.75,225.15,26168.0
2016-05-24 13:30:00,225.17,225.78,225.11,225.65,57346.0,225.17,225.78,225.11,225.65,57346.0
2016-05-24 13:40:00,225.74,226.13,225.69,226.01,59037.0,225.74,226.13,225.69,226.01,59037.0
2016-05-24 13:50:00,226.04,226.48,225.99,226.23,44616.0,226.04,226.48,225.99,226.23,44616.0
2016-05-24 14:00:00,226.32,227.07,226.27,226.9,78603.0,226.32,227.07,226.27,226.9,78603.0
2016-05-24 14:10:00,226.9,227.38,226.6,227.3,83594.0,226.9,227.38,226.6,227.3,83594.0
2016-05-24 14:20:00,227.2,227.28,226.82,227.04,57442.0,227.2,227.28,226.82,227.04,57442.0
2016-05-24 14:30:00,227.12,227.27,226.95,227.18,62269.0,227.12,227.27,226.95,227.18,62269.0
2016-05-24 14:40:00,227.18,227.46,226.8,227.4,44089.0,227.18,227.46,226.8,227.4,44089.0
2016-05-24 14:50:00,227.43,228.55,227.41,228.01,73293.0,227.43,228.55,227.41,228.01,73293.0
2016-05-24 15:00:00,228.02,228.92,228.0,228.58,75767.0,228.02,228.92,228.0,228.58,75767.0
2016-05-24 15:10:00,228.58,228.58,227.66,228.3,120227.0,228.58,228.58,227.66,228.3,120227.0
2016-05-24 15:20:00,228.32,228.57,227.62,227.67,87323.0,228.32,228.57,227.62,227.67,87323.0
2016-05-24 15:30:00,227.68,228.6,227.61,228.46,73187.0,227.68,228.6,227.61,228.46,73187.0
2016-05-24 15:40:00,228.44,228.64,228.14,228.62,128688.0,228.44,228.64,228.14,228.62,128688.0
2016-05-24 15:50:00,228.59,229.0,228.26,228.38,220940.0,228.59,229.0,228.26,228.38,220940.0
2016-05-25 09:30:00,227.46,228.26,226.01,228.06,52801.0,227.46,228.26,226.01,228.06,52801.0
2016-05-25 09:40:00,228.06,229.24,227.6,229.11,172175.0,228.06,229.24,227.6,229.11,172175.0
2016-05-25 09:50:00,229.12,229.35,228.74,229.06,41872.0,229.12,229.35,228.74,229.06,41872.0
2016-05-25 10:00:00,229.21,229.37,227.75,227.86,37365.0,229.21,229.37,227.75,227.86,37365.0
2016-05-25 10:10:00,227.86,228.39,227.68,228.06,34502.0,227.86,228.39,227.68,228.06,34502.0
2016-05-25 10:20:00,228.07,228.58,227.86,228.33,38290.0,228.07,228.58,227.86,228.33,38290.0
2016-05-25 10:30:00,228.37,228.91,228.21,228.41,27643.0,228.37,228.91,228.21,228.41,27643.0
2016-05-25 10:40:00,228.46,228.89,228.46,228.69,36831.0,228.46,228.89,228.46,228.69,36831.0
2016-05-25 10:50:00,228.69,228.81,228.43,228.74,25662.0,228.69,228.81,228.43,228.74,25662.0
2016-05-25 11:00:00,228.74,228.93,228.47,228.55,70268.0,228.74,228.93,228.47,228.55,70268.0
2016-05-25 11:10:00,228.6,228.83,228.34,228.44,41534.0,228.6,228.83,228.34,228.44,41534.0
2016-05-25 11:20:00,228.37,228.69,228.22,228.41,39003.0,228.37,228.69,228.22,228.41,39003.0
2016-05-25 11:30:00,228.4,228.57,228.21,228.4,68389.0,228.4,228.57,228.21,228.4,68389.0
2016-05-25 11:40:00,228.28,228.29,227.78,227.91,35836.0,228.28,228.29,227.78,227.91,35836.0
2016-05-25 11:50:00,227.86,227.97,227.36,227.52,70226.0,227.86,227.97,227.36,227.52,70226.0
2016-05-25 12:00:00,227.48,227.76,227.33,227.54,54746.0,227.48,227.76,227.33,227.54,54746.0
2016-05-25 12:10:00,227.54,227.58,226.43,226.56,51567.0,227.54,227.58,226.43,226.56,51567.0
2016-05-25 12:20:00,226.52,226.77,226.42,226.63,65280.0,226.52,226.77,226.42,226.63,65280.0
2016-05-25 12:30:00,226.59,226.73,226.35,226.45,86858.0,226.59,226.73,226.35,226.45,86858.0
2016-05-25 12:40:00,226.45,226.57,225.9,226.5,86956.0,226.45,226.57,225.9,226.5,86956.0
2016-05-25 12:50:00,226.5,226.52,225.3,225.45,51505.0,226.5,226.52,225.3,225.45,51505.0
2016-05-25 13:00:00,225.49,225.99,225.38,225.55,56207.0,225.49,225.99,225.38,225.55,56207.0
2016-05-25 13:10:00,225.55,225.76,224.69,224.88,79773.0,225.55,225.76,224.69,224.88,79773.0
2016-05-25 13:20:00,224.89,225.58,224.87,225.34,67170.0,224.89,225.58,224.87,225.34,67170.0
2016-05-25 13:30:00,225.41,225.81,225.23,225.27,35714.0,225.41,225.81,225.23,225.27,35714.0
2016-05-25 13:40:00,225.28,225.54,224.98,225.3,51486.0,225.28,225.54,224.98,225.3,51486.0
2016-05-25 13:50:00,225.3,225.32,224.83,224.87,89035.0,225.3,225.32,224.83,224.87,89035.0
2016-05-25 14:00:00,224.88,225.33,224.65,225.33,119675.0,224.88,225.33,224.65,225.33,119675.0
2016-05-25 14:10:00,225.33,225.38,224.96,224.99,95497.0,225.33,225.38,224.96,224.99,95497.0
2016-05-25 14:20:00,225.04,225.12,224.6,224.82,75574.0,225.04,225.12,224.6,224.82,75574.0
2016-05-25 14:30:00,224.81,225.14,224.59,225.13,80939.0,224.81,225.14,224.59,225.13,80939.0
2016-05-25 14:40:00,225.14,225.14,224.07,224.27,74514.0,225.14,225.14,224.07,224.27,74514.0
2016-05-25 14:50:00,224.33,224.48,224.05,224.35,63123.0,224.33,224.48,224.05,224.35,63123.0
2016-05-25 15:00:00,224.35,224.67,224.18,224.5,62072.0,224.35,224.67,224.18,224.5,62072.0
2016-05-25 15:10:00,224.53,225.1,224.39,224.82,81833.0,224.53,225.1,224.39,224.82,81833.0
2016-05-25 15:20:00,224.86,225.21,224.37,225.13,109635.0,224.86,225.21,224.37,225.13,109635.0
2016-05-25 15:30:00,225.12,225.59,224.9,225.55,60625.0,225.12,225.59,224.9,225.55,60625.0
2016-05-25 15:40:00,225.55,225.72,224.99,225.22,97907.0,225.55,225.72,224.99,225.22,97907.0
2016-05-25 15:50:00,225.28,225.86,225.19,225.61,213690.0,225.28,225.86,225.19,225.61,213690.0
2016-05-26 09:30:00,222.89,226.19,221.33,225.83,65531.0,222.89,226.19,221.33,225.83,65531.0
2016-05-26 09:40:00,225.95,225.95,225.13,225.13,28235.0,225.95,225.95,225.13,225.13,28235.0
2016-05-26 09:50:00,225.29,225.29,224.34,224.59,35464.0,225.29,225.29,224.34,224.59,35464.0
2016-05-26 10:00:00,224.7,224.84,224.29,224.5,43697.0,224.7,224.84,224.29,224.5,43697.0
2016-05-26 10:10:00,224.4,224.5,223.67,223.97,103027.0,224.4,224.5,223.67,223.97,103027.0
2016-05-26 10:20:00,223.91,224.17,223.45,223.75,145364.0,223.91,224.17,223.45,223.75,145364.0
2016-05-26 10:30:00,223.76,224.03,223.65,223.8,56041.0,223.76,224.03,223.65,223.8,56041.0
2016-05-26 10:40:00,223.78,224.05,223.66,223.72,83336.0,223.78,224.05,223.66,223.72,83336.0
2016-05-26 10:50:00,223.72,223.79,223.39,223.5,78593.0,223.72,223.79,223.39,223.5,78593.0
2016-05-26 11:00:00,223.46,223.98,223.4,223.78,63798.0,223.46,223.98,223.4,223.78,63798.0
2016-05-26 11:10:00,223.83,223.99,223.23,223.25,47473.0,223.83,223.99,223.23,223.25,47473.0
2016-05-26 11:20:00,223.32,223.48,222.48,222.63,41053.0,223.32,223.48,222.48,222.63,41053.0
2016-05-26 11:30:00,222.55,222.59,221.94,222.28,74629.0,222.55,222.59,221.94,222.28,74629.0
2016-05-26 11:40:00,222.28,222.3,221.0,221.7,96685.0,222.28,222.3,221.0,221.7,96685.0
2016-05-26 11:50:00,221.77,222.0,221.36,221.79,49618.0,221.77,222.0,221.36,221.79,49618.0
2016-05-26 12:00:00,221.8,221.83,221.34,221.43,65682.0,221.8,221.83,221.34,221.43,65682.0
2016-05-26 12:10:00,221.38,222.18,221.32,222.06,96912.0,221.38,222.18,221.32,222.06,96912.0
2016-05-26 12:20:00,221.93,222.11,221.45,221.51,27586.0,221.93,222.11,221.45,221.51,27586.0
2016-05-26 12:30:00,221.43,221.59,221.0,221.59,37454.0,221.43,221.59,221.0,221.59,37454.0
2016-05-26 12:40:00,221.58,221.61,221.11,221.35,60417.0,221.58,221.61,221.11,221.35,60417.0
2016-05-26 12:50:00,221.4,221.68,221.17,221.47,49407.0,221.4,221.68,221.17,221.47,49407.0
2016-05-26 13:00:00,221.46,221.69,221.08,221.63,40885.0,221.46,221.69,221.08,221.63,40885.0
2016-05-26 13:10:00,221.71,221.81,221.4,221.55,46978.0,221.71,221.81,221.4,221.55,46978.0
2016-05-26 13:20:00,221.56,221.72,221.37,221.71,35142.0,221.56,221.72,221.37,221.71,35142.0
2016-05-26 13:30:00,221.65,221.75,221.4,221.4,30495.0,221.65,221.75,221.4,221.4,30495.0
2016-05-26 13:40:00,221.46,221.75,221.41,221.6,40799.0,221.46,221.75,221.41,221.6,40799.0
2016-05-26 13:50:00,221.65,221.66,221.4,221.41,21211.0,221.65,221.66,221.4,221.41,21211.0
2016-05-26 14:00:00,221.42,221.57,221.13,221.17,83899.0,221.42,221.57,221.13,221.17,83899.0
2016-05-26 14:10:00,221.2,221.29,220.68,221.22,70526.0,221.2,221.29,220.68,221.22,70526.0
2016-05-26 14:20:00,221.21,221.23,220.83,220.85,47511.0,221.21,221.23,220.83,220.85,47511.0
2016-05-26 14:30:00,220.8,220.83,220.25,220.36,45100.0,220.8,220.83,220.25,220.36,45100.0
2016-05-26 14:40:00,220.35,220.35,219.45,219.8,119695.0,220.35,220.35,219.45,219.8,119695.0
2016-05-26 14:50:00,219.79,220.21,219.51,220.03,71645.0,219.79,220.21,219.51,220.03,71645.0
2016-05-26 15:00:00,220.01,220.74,219.84,219.85,93469.0,220.01,220.74,219.84,219.85,93469.0
2016-05-26 15:10:00,219.84,220.3,219.8,220.05,115291.0,219.84,220.3,219.8,220.05,115291.0
2016-05-26 15:20:00,219.96,220.24,219.28,219.35,123651.0,219.96,220.24,219.28,219.35,123651.0
2016-05-26 15:30:00,219.33,219.4,218.52,219.32,148684.0,219.33,219.4,218.52,219.32,148684.0
2016-05-26 15:40:00,219.37,219.71,218.46,218.48,136855.0,219.37,219.71,218.46,218.48,136855.0
2016-05-26 15:50:00,218.55,219.44,218.47,219.07,264578.0,218.55,219.44,218.47,219.07,264578.0
2016-05-27 09:30:00,217.01,218.82,217.01,218.09,162134.0,217.01,218.82,217.01,218.09,162134.0
2016-05-27 09:40:00,218.17,218.47,217.42,217.67,98735.0,218.17,218.47,217.42,217.67,98735.0
2016-05-27 09:50:00,217.7,218.44,217.58,218.01,73350.0,217.7,218.44,217.58,218.01,73350.0
2016-05-27 10:00:00,217.95,220.71,217.95,220.2,130602.0,217.95,220.71,217.95,220.2,130602.0
2016-05-27 10:10:00,220.22,220.41,219.84,219.91,102233.0,220.22,220.41,219.84,219.91,102233.0
2016-05-27 10:20:00,219.85,220.45,219.36,219.96,50742.0,219.85,220.45,219.36,219.96,50742.0
2016-05-27 10:30:00,220.03,220.26,219.53,220.24,48578.0,220.03,220.26,219.53,220.24,48578.0
2016-05-27 10:40:00,220.24,220.36,219.98,220.13,31802.0,220.24,220.36,219.98,220.13,31802.0
2016-05-27 10:50:00,220.04,220.22,219.85,219.87,43079.0,220.04,220.22,219.85,219.87,43079.0
2016-05-27 11:00:00,219.9,220.23,219.71,220.19,44040.0,219.9,220.23,219.71,220.19,44040.0
2016-05-27 11:10:00,220.15,220.27,219.95,220.01,60123.0,220.15,220.27,219.95,220.01,60123.0
2016-05-27 11:20:00,220.0,220.48,219.83,220.42,68564.0,220.0,220.48,219.83,220.42,68564.0
2016-05-27 11:30:00,220.46,221.17,220.34,221.08,74380.0,220.46,221.17,220.34,221.08,74380.0
2016-05-27 11:40:00,221.06,221.85,221.0,221.47,62731.0,221.06,221.85,221.0,221.47,62731.0
2016-05-27 11:50:00,221.41,222.02,221.0,222.02,68780.0,221.41,222.02,221.0,222.02,68780.0
2016-05-27 12:00:00,222.0,222.02,220.76,221.17,97595.0,222.0,222.02,220.76,221.17,97595.0
2016-05-27 12:10:00,221.2,221.43,221.05,221.43,15738.0,221.2,221.43,221.05,221.43,15738.0
2016-05-27 12:20:00,221.41,221.44,220.59,220.74,23802.0,221.41,221.44,220.59,220.74,23802.0
2016-05-27 12:30:00,220.73,220.88,220.17,220.46,36894.0,220.73,220.88,220.17,220.46,36894.0
2016-05-27 12:40:00,220.46,220.83,220.19,220.25,32331.0,220.46,220.83,220.19,220.25,32331.0
2016-05-27 12:50:00,220.26,220.62,220.17,220.25,31864.0,220.26,220.62,220.17,220.25,31864.0
2016-05-27 13:00:00,220.32,220.49,220.17,220.37,22544.0,220.32,220.49,220.17,220.37,22544.0
2016-05-27 13:10:00,220.43,220.51,219.82,220.02,20944.0,220.43,220.51,219.82,220.02,20944.0
2016-05-27 13:20:00,220.05,220.16,219.97,220.09,21704.0,220.05,220.16,219.97,220.09,21704.0
2016-05-27 13:30:00,220.09,220.29,219.85,219.85,22400.0,220.09,220.29,219.85,219.85,22400.0
2016-05-27 13:40:00,219.85,220.12,219.8,219.92,50202.0,219.85,220.12,219.8,219.92,50202.0
2016-05-27 13:50:00,219.95,220.14,219.91,219.98,32155.0,219.95,220.14,219.91,219.98,32155.0
2016-05-27 14:00:00,219.98,220.29,219.76,220.02,46473.0,219.98,220.29,219.76,220.02,46473.0
2016-05-27 14:10:00,219.98,220.13,219.98,220.13,32064.0,219.98,220.13,219.98,220.13,32064.0
2016-05-27 14:20:00,220.09,220.15,219.98,220.0,41341.0,220.09,220.15,219.98,220.0,41341.0
2016-05-27 14:30:00,220.0,220.13,219.98,220.06,71833.0,220.0,220.13,219.98,220.06,71833.0
2016-05-27 14:40:00,220.05,220.15,219.98,220.06,103051.0,220.05,220.15,219.98,220.06,103051.0
2016-05-27 14:50:00,220.06,220.23,219.95,220.0,60881.0,220.06,220.23,219.95,220.0,60881.0
2016-05-27 15:00:00,219.99,220.0,219.54,219.87,82278.0,219.99,220.0,219.54,219.87,82278.0
2016-05-27 15:10:00,219.88,220.31,219.66,220.0,53822.0,219.88,220.31,219.66,220.0,53822.0
2016-05-27 15:20:00,220.01,220.21,219.84,220.05,51199.0,220.01,220.21,219.84,220.05,51199.0
2016-05-27 15:30:00,220.05,220.05,219.71,219.86,65873.0,220.05,220.05,219.71,219.86,65873.0
2016-05-27 15:40:00,219.9,220.02,219.7,219.79,85983.0,219.9,220.02,219.7,219.79,85983.0
2016-05-27 15:50:00,219.74,220.2,219.47,220.0,182122.0,219.74,220.2,219.47,220.0,182122.0
2016-05-31 09:30:00,220.06,220.98,218.32,218.67,56205.0,220.06,220.98,218.32,218.67,56205.0
2016-05-31 09:40:00,218.67,219.2,218.07,218.13,82669.0,218.67,219.2,218.07,218.13,82669.0
2016-05-31 09:50:00,218.26,218.73,217.0,217.02,55786.0,218.26,218.73,217.0,217.02,55786.0
2016-05-31 10:00:00,217.09,218.0,216.95,217.77,62664.0,217.09,218.0,216.95,217.77,62664.0
2016-05-31 10:10:00,217.89,218.18,216.1,217.9,79695.0,217.89,218.18,216.1,217.9,79695.0
2016-05-31 10:20:00,217.88,218.8,217.72,218.72,27383.0,217.88,218.8,217.72,218.72,27383.0
2016-05-31 10:30:00,218.63,218.86,218.46,218.64,48411.0,218.63,218.86,218.46,218.64,48411.0
2016-05-31 10:40:00,218.71,219.01,218.0,218.65,58451.0,218.71,219.01,218.0,218.65,58451.0
2016-05-31 10:50:00,218.65,218.68,218.25,218.59,30362.0,218.65,218.68,218.25,218.59,30362.0
2016-05-31 11:00:00,218.59,219.32,218.58,218.87,53171.0,218.59,219.32,218.58,218.87,53171.0
2016-05-31 11:10:00,218.82,219.18,218.58,219.0,38951.0,218.82,219.18,218.58,219.0,38951.0
2016-05-31 11:20:00,218.99,219.59,218.96,219.31,42094.0,218.99,219.59,218.96,219.31,42094.0
2016-05-31 11:30:00,219.31,219.31,218.96,219.12,20445.0,219.31,219.31,218.96,219.12,20445.0
2016-05-31 11:40:00,219.2,219.81,219.17,219.81,17820.0,219.2,219.81,219.17,219.81,17820.0
2016-05-31 11:50:00,219.8,219.88,219.5,219.66,42154.0,219.8,219.88,219.5,219.66,42154.0
2016-05-31 12:00:00,219.66,219.8,219.0,219.1,38183.0,219.66,219.8,219.0,219.1,38183.0
2016-05-31 12:10:00,219.09,219.1,218.98,219.09,18313.0,219.09,219.1,218.98,219.09,18313.0
2016-05-31 12:20:00,219.16,219.58,219.16,219.25,33708.0,219.16,219.58,219.16,219.25,33708.0
2016-05-31 12:30:00,219.2,219.48,219.2,219.4,28765.0,219.2,219.48,219.2,219.4,28765.0
2016-05-31 12:40:00,219.42,219.75,219.36,219.68,49887.0,219.42,219.75,219.36,219.68,49887.0
2016-05-31 12:50:00,219.67,219.77,219.44,219.62,36318.0,219.67,219.77,219.44,219.62,36318.0
2016-05-31 13:00:00,219.62,220.15,219.51,219.95,38533.0,219.62,220.15,219.51,219.95,38533.0
2016-05-31 13:10:00,219.9,220.09,219.81,220.0,15859.0,219.9,220.09,219.81,220.0,15859.0
2016-05-31 13:20:00,220.0,220.18,219.93,220.0,44905.0,220.0,220.18,219.93,220.0,44905.0
2016-05-31 13:30:00,220.03,220.22,219.7,219.85,51257.0,220.03,220.22,219.7,219.85,51257.0
2016-05-31 13:40:00,219.75,219.89,219.43,219.76,41787.0,219.75,219.89,219.43,219.76,41787.0
2016-05-31 13:50:00,219.8,220.2,219.72,220.2,23000.0,219.8,220.2,219.72,220.2,23000.0
2016-05-31 14:00:00,220.2,220.22,219.03,219.25,39057.0,220.2,220.22,219.03,219.25,39057.0
2016-05-31 14:10:00,219.28,219.48,218.92,218.99,36311.0,219.28,219.48,218.92,218.99,36311.0
2016-05-31 14:20:00,218.96,219.38,218.82,219.0,25085.0,218.96,219.38,218.82,219.0,25085.0
2016-05-31 14:30:00,218.98,219.04,218.38,218.89,28004.0,218.98,219.04,218.38,218.89,28004.0
2016-05-31 14:40:00,218.83,219.06,218.62,218.92,27501.0,218.83,219.06,218.62,218.92,27501.0
2016-05-31 14:50:00,218.87,218.93,218.41,218.48,52838.0,218.87,218.93,218.41,218.48,52838.0
2016-05-31 15:00:00,218.41,218.63,217.69,218.26,82514.0,218.41,218.63,217.69,218.26,82514.0
2016-05-31 15:10:00,218.26,218.82,217.88,218.65,124415.0,218.26,218.82,217.88,218.65,124415.0
2016-05-31 15:20:00,218.65,218.65,217.92,218.35,97532.0,218.65,218.65,217.92,218.35,97532.0
2016-05-31 15:30:00,218.32,218.78,218.24,218.78,97169.0,218.32,218.78,218.24,218.78,97169.0
2016-05-31 15:40:00,218.76,219.37,218.64,218.9,129218.0,218.76,219.37,218.64,218.9,129218.0
2016-05-31 15:50:00,218.91,219.28,218.75,218.88,212744.0,218.91,219.28,218.75,218.88,212744.0
2016-06-01 09:30:00,222.5,223.44,220.1,221.99,125773.0,222.5,223.44,220.1,221.99,125773.0
2016-06-01 09:40:00,222.14,224.72,221.92,224.4,155342.0,222.14,224.72,221.92,224.4,155342.0
2016-06-01 09:50:00,224.3,226.45,224.19,224.65,150386.0,224.3,226.45,224.19,224.65,150386.0
2016-06-01 10:00:00,224.67,225.59,224.28,224.98,62984.0,224.67,225.59,224.28,224.98,62984.0
2016-06-01 10:10:00,225.06,225.57,224.8,225.44,46632.0,225.06,225.57,224.8,225.44,46632.0
2016-06-01 10:20:00,225.45,225.97,224.83,224.94,62581.0,225.45,225.97,224.83,224.94,62581.0
2016-06-01 10:30:00,224.93,225.55,224.79,225.15,68844.0,224.93,225.55,224.79,225.15,68844.0
2016-06-01 10:40:00,225.18,225.58,224.82,225.0,75151.0,225.18,225.58,224.82,225.0,75151.0
2016-06-01 10:50:00,225.04,225.49,224.66,224.96,46530.0,225.04,225.49,224.66,224.96,46530.0
2016-06-01 11:00:00,225.01,225.46,224.54,225.15,58931.0,225.01,225.46,224.54,225.15,58931.0
2016-06-01 11:10:00,225.15,225.15,224.85,225.06,70030.0,225.15,225.15,224.85,225.06,70030.0
2016-06-01 11:20:00,225.06,225.07,224.48,224.88,45398.0,225.06,225.07,224.48,224.88,45398.0
2016-06-01 11:30:00,224.84,224.84,223.9,224.35,64874.0,224.84,224.84,223.9,224.35,64874.0
2016-06-01 11:40:00,224.35,224.4,223.3,223.81,55178.0,224.35,224.4,223.3,223.81,55178.0
2016-06-01 11:50:00,223.72,224.4,223.53,224.21,39740.0,223.72,224.4,223.53,224.21,39740.0
2016-06-01 12:00:00,224.21,224.79,224.13,224.42,48434.0,224.21,224.79,224.13,224.42,48434.0
2016-06-01 12:10:00,224.4,224.88,224.4,224.62,35672.0,224.4,224.88,224.4,224.62,35672.0
2016-06-01 12:20:00,224.62,224.69,224.32,224.58,26449.0,224.62,224.69,224.32,224.58,26449.0
2016-06-01 12:30:00,224.58,225.09,224.58,225.0,44117.0,224.58,225.09,224.58,225.0,44117.0
2016-06-01 12:40:00,225.04,225.19,224.8,224.8,27490.0,225.04,225.19,224.8,224.8,27490.0
2016-06-01 12:50:00,224.78,225.29,224.58,225.29,29361.0,224.78,225.29,224.58,225.29,29361.0
2016-06-01 13:00:00,225.29,225.5,225.17,225.27,56745.0,225.29,225.5,225.17,225.27,56745.0
2016-06-01 13:10:00,225.28,225.5,225.25,225.49,45718.0,225.28,225.5,225.25,225.49,45718.0
2016-06-01 13:20:00,225.47,225.51,225.3,225.35,36387.0,225.47,225.51,225.3,225.35,36387.0
2016-06-01 13:30:00,225.37,225.42,224.99,225.01,27312.0,225.37,225.42,224.99,225.01,27312.0
2016-06-01 13:40:00,225.05,225.26,224.86,225.23,34759.0,225.05,225.26,224.86,225.23,34759.0
2016-06-01 13:50:00,225.23,225.42,225.01,225.12,35332.0,225.23,225.42,225.01,225.12,35332.0
2016-06-01 14:00:00,225.14,225.59,225.09,225.54,39698.0,225.14,225.59,225.09,225.54,39698.0
2016-06-01 14:10:00,225.58,225.75,225.41,225.64,37552.0,225.58,225.75,225.41,225.64,37552.0
2016-06-01 14:20:00,225.64,226.25,225.62,226.2,58214.0,225.64,226.25,225.62,226.2,58214.0
2016-06-01 14:30:00,226.17,226.17,225.33,225.53,43090.0,226.17,226.17,225.33,225.53,43090.0
2016-06-01 14:40:00,225.53,225.9,225.2,225.81,58880.0,225.53,225.9,225.2,225.81,58880.0
2016-06-01 14:50:00,225.77,226.0,225.57,225.86,77443.0,225.77,226.0,225.57,225.86,77443.0
2016-06-01 15:00:00,225.87,226.19,225.82,226.09,55280.0,225.87,226.19,225.82,226.09,55280.0
2016-06-01 15:10:00,226.08,226.25,225.93,226.22,56204.0,226.08,226.25,225.93,226.22,56204.0
2016-06-01 15:20:00,226.21,226.31,226.0,226.05,51252.0,226.21,226.31,226.0,226.05,51252.0
2016-06-01 15:30:00,226.05,226.64,225.99,226.59,116316.0,226.05,226.64,225.99,226.59,116316.0
2016-06-01 15:40:00,226.59,226.99,226.32,226.83,196898.0,226.59,226.99,226.32,226.83,196898.0
2016-06-01 15:50:00,226.94,227.51,226.75,227.5,265903.0,226.94,227.51,226.75,227.5,265903.0
2016-06-02 09:30:00,225.77,228.72,225.77,228.2,102986.0,225.77,228.72,225.77,228.2,102986.0
2016-06-02 09:40:00,228.07,228.24,226.86,227.03,93290.0,228.07,228.24,226.86,227.03,93290.0
2016-06-02 09:50:00,227.02,227.19,226.59,227.0,78507.0,227.02,227.19,226.59,227.0,78507.0
2016-06-02 10:00:00,226.98,227.1,226.66,226.74,48406.0,226.98,227.1,226.66,226.74,48406.0
2016-06-02 10:10:00,226.74,226.97,225.83,226.2,78856.0,226.74,226.97,225.83,226.2,78856.0
2016-06-02 10:20:00,226.2,226.99,226.19,226.86,58304.0,226.2,226.99,226.19,226.86,58304.0
2016-06-02 10:30:00,226.85,227.01,226.56,226.72,55455.0,226.85,227.01,226.56,226.72,55455.0
2016-06-02 10:40:00,226.72,226.93,226.06,226.54,58352.0,226.72,226.93,226.06,226.54,58352.0
2016-06-02 10:50:00,226.5,226.68,225.3,225.34,70827.0,226.5,226.68,225.3,225.34,70827.0
2016-06-02 11:00:00,225.45,226.35,225.19,226.06,99835.0,225.45,226.35,225.19,226.06,99835.0
2016-06-02 11:10:00,226.12,226.44,225.78,226.43,80623.0,226.12,226.44,225.78,226.43,80623.0
2016-06-02 11:20:00,226.48,226.94,226.33,226.92,47364.0,226.48,226.94,226.33,226.92,47364.0
2016-06-02 11:30:00,226.85,227.33,226.75,227.0,78585.0,226.85,227.33,226.75,227.0,78585.0
2016-06-02 11:40:00,227.0,227.17,226.69,226.84,37808.0,227.0,227.17,226.69,226.84,37808.0
2016-06-02 11:50:00,226.95,226.95,226.31,226.64,33379.0,226.95,226.95,226.31,226.64,33379.0
2016-06-02 12:00:00,226.64,227.0,226.43,226.84,78424.0,226.64,227.0,226.43,226.84,78424.0
2016-06-02 12:10:00,226.81,227.05,226.8,226.86,17481.0,226.81,227.05,226.8,226.86,17481.0
2016-06-02 12:20:00,226.87,227.03,226.57,226.79,44965.0,226.87,227.03,226.57,226.79,44965.0
2016-06-02 12:30:00,226.72,226.94,226.51,226.75,78358.0,226.72,226.94,226.51,226.75,78358.0
2016-06-02 12:40:00,226.86,227.01,226.41,226.41,45079.0,226.86,227.01,226.41,226.41,45079.0
2016-06-02 12:50:00,226.5,226.94,226.46,226.66,22808.0,226.5,226.94,226.46,226.66,22808.0
2016-06-02 13:00:00,226.76,226.96,226.71,226.79,19742.0,226.76,226.96,226.71,226.79,19742.0
2016-06-02 13:10:00,226.86,226.95,226.64,226.76,24494.0,226.86,226.95,226.64,226.76,24494.0
2016-06-02 13:20:00,226.85,227.01,226.76,226.9,25941.0,226.85,227.01,226.76,226.9,25941.0
2016-06-02 13:30:00,226.92,227.01,226.85,226.9,43204.0,226.92,227.01,226.85,226.9,43204.0
2016-06-02 13:40:00,226.88,227.01,226.65,226.78,34181.0,226.88,227.01,226.65,226.78,34181.0
2016-06-02 13:50:00,226.87,227.0,226.83,226.95,37447.0,226.87,227.0,226.83,226.95,37447.0
2016-06-02 14:00:00,226.95,227.35,226.94,227.17,72930.0,226.95,227.35,226.94,227.17,72930.0
2016-06-02 14:10:00,227.18,227.29,227.13,227.25,58589.0,227.18,227.29,227.13,227.25,58589.0
2016-06-02 14:20:00,227.18,227.38,227.0,227.26,44571.0,227.18,227.38,227.0,227.26,44571.0
2016-06-02 14:30:00,227.27,227.42,227.19,227.2,42170.0,227.27,227.42,227.19,227.2,42170.0
2016-06-02 14:40:00,227.24,227.39,226.63,226.65,72606.0,227.24,227.39,226.63,226.65,72606.0
2016-06-02 14:50:00,226.71,226.84,225.84,226.34,88306.0,226.71,226.84,225.84,226.34,88306.0
2016-06-02 15:00:00,226.41,227.05,226.4,227.0,45089.0,226.41,227.05,226.4,227.0,45089.0
2016-06-02 15:10:00,226.97,227.0,226.86,227.0,40395.0,226.97,227.0,226.86,227.0,40395.0
2016-06-02 15:20:00,226.99,227.32,226.84,227.27,55843.0,226.99,227.32,226.84,227.27,55843.0
2016-06-02 15:30:00,227.23,227.55,226.96,227.03,91569.0,227.23,227.55,226.96,227.03,91569.0
2016-06-02 15:40:00,227.07,227.97,227.06,227.87,139940.0,227.07,227.97,227.06,227.87,139940.0
2016-06-02 15:50:00,227.82,227.96,227.29,227.82,190436.0,227.82,227.96,227.29,227.82,190436.0
2016-06-03 09:30:00,227.41,227.81,225.83,226.3,38901.0,227.41,227.81,225.83,226.3,38901.0
2016-06-03 09:40:00,226.34,226.73,224.12,224.34,24766.0,226.34,226.73,224.12,224.34,24766.0
2016-06-03 09:50:00,224.49,225.33,224.35,225.25,32009.0,224.49,225.33,224.35,225.25,32009.0
2016-06-03 10:00:00,225.39,225.88,224.72,225.73,19461.0,225.39,225.88,224.72,225.73,19461.0
2016-06-03 10:10:00,225.57,225.94,225.48,225.78,51928.0,225.57,225.94,225.48,225.78,51928.0
2016-06-03 10:20:00,225.65,225.73,225.11,225.5,81766.0,225.65,225.73,225.11,225.5,81766.0
2016-06-03 10:30:00,225.47,226.16,225.33,225.83,59894.0,225.47,226.16,225.33,225.83,59894.0
2016-06-03 10:40:00,225.92,226.18,225.57,226.06,54041.0,225.92,226.18,225.57,226.06,54041.0
2016-06-03 10:50:00,226.09,226.27,225.86,226.09,72407.0,226.09,226.27,225.86,226.09,72407.0
2016-06-03 11:00:00,226.1,226.25,225.58,225.81,58132.0,226.1,226.25,225.58,225.81,58132.0
2016-06-03 11:10:00,225.76,226.49,225.76,226.09,21631.0,225.76,226.49,225.76,226.09,21631.0
2016-06-03 11:20:00,226.02,226.19,225.77,226.03,13502.0,226.02,226.19,225.77,226.03,13502.0
2016-06-03 11:30:00,226.08,226.46,225.86,226.13,8519.0,226.08,226.46,225.86,226.13,8519.0
2016-06-03 11:40:00,226.13,226.37,226.13,226.34,10894.0,226.13,226.37,226.13,226.34,10894.0
2016-06-03 11:50:00,226.34,226.65,226.17,226.39,9124.0,226.34,226.65,226.17,226.39,9124.0
2016-06-03 12:00:00,226.39,226.58,226.24,226.54,6985.0,226.39,226.58,226.24,226.54,6985.0
2016-06-03 12:10:00,226.54,226.55,226.31,226.39,14803.0,226.54,226.55,226.31,226.39,14803.0
2016-06-03 12:20:00,226.42,226.58,226.23,226.33,8300.0,226.42,226.58,226.23,226.33,8300.0
2016-06-03 12:30:00,226.26,226.47,226.19,226.35,11861.0,226.26,226.47,226.19,226.35,11861.0
2016-06-03 12:40:00,226.39,226.45,226.31,226.33,10050.0,226.39,226.45,226.31,226.33,10050.0
2016-06-03 12:50:00,226.28,226.46,226.23,226.38,7919.0,226.28,226.46,226.23,226.38,7919.0
2016-06-03 13:00:00,226.32,226.41,225.97,226.15,9542.0,226.32,226.41,225.97,226.15,9542.0
2016-06-03 13:10:00,226.13,226.13,225.74,225.86,13952.0,226.13,226.13,225.74,225.86,13952.0
2016-06-03 13:20:00,225.92,226.24,225.85,225.96,22939.0,225.92,226.24,225.85,225.96,22939.0
2016-06-03 13:30:00,225.97,226.07,225.67,225.83,13230.0,225.97,226.07,225.67,225.83,13230.0
2016-06-03 13:40:00,225.94,226.11,225.79,225.83,15976.0,225.94,226.11,225.79,225.83,15976.0
2016-06-03 13:50:00,225.89,226.1,225.86,226.0,9988.0,225.89,226.1,225.86,226.0,9988.0
2016-06-03 14:00:00,225.95,226.01,225.71,225.79,13913.0,225.95,226.01,225.71,225.79,13913.0
2016-06-03 14:10:00,225.79,226.06,225.74,226.04,7421.0,225.79,226.06,225.74,226.04,7421.0
2016-06-03 14:20:00,226.07,226.51,226.07,226.46,18676.0,226.07,226.51,226.07,226.46,18676.0
2016-06-03 14:30:00,226.53,226.63,226.3,226.48,14849.0,226.53,226.63,226.3,226.48,14849.0
2016-06-03 14:40:00,226.5,226.55,226.21,226.32,19566.0,226.5,226.55,226.21,226.32,19566.0
2016-06-03 14:50:00,226.45,226.58,226.19,226.25,12128.0,226.45,226.58,226.19,226.25,12128.0
2016-06-03 15:00:00,226.23,226.44,225.97,226.09,17400.0,226.23,226.44,225.97,226.09,17400.0
2016-06-03 15:10:00,226.09,226.09,225.63,225.7,21112.0,226.09,226.09,225.63,225.7,21112.0
2016-06-03 15:20:00,225.7,225.74,225.26,225.48,50821.0,225.7,225.74,225.26,225.48,50821.0
2016-06-03 15:30:00,225.5,225.56,225.2,225.31,88178.0,225.5,225.56,225.2,225.31,88178.0
2016-06-03 15:40:00,225.41,225.41,225.1,225.34,45728.0,225.41,225.41,225.1,225.34,45728.0
2016-06-03 15:50:00,225.35,225.57,224.74,224.9,143487.0,225.35,225.57,224.74,224.9,143487.0
2016-06-06 09:30:00,224.92,225.95,224.77,224.77,8406.0,224.92,225.95,224.77,224.77,8406.0
2016-06-06 09:40:00,224.41,225.0,224.2,224.83,20796.0,224.41,225.0,224.2,224.83,20796.0
2016-06-06 09:50:00,224.9,225.13,224.65,225.13,20502.0,224.9,225.13,224.65,225.13,20502.0
2016-06-06 10:00:00,225.13,225.14,224.53,225.04,27071.0,225.13,225.14,224.53,225.04,27071.0
2016-06-06 10:10:00,224.94,225.13,224.6,224.65,28665.0,224.94,225.13,224.6,224.65,28665.0
2016-06-06 10:20:00,224.74,225.02,224.19,224.4,33556.0,224.74,225.02,224.19,224.4,33556.0
2016-06-06 10:30:00,224.39,224.52,223.89,223.95,17186.0,224.39,224.52,223.89,223.95,17186.0
2016-06-06 10:40:00,223.95,224.27,223.8,223.95,20246.0,223.95,224.27,223.8,223.95,20246.0
2016-06-06 10:50:00,223.81,223.99,223.53,223.77,14300.0,223.81,223.99,223.53,223.77,14300.0
2016-06-06 11:00:00,223.75,223.75,223.36,223.62,19524.0,223.75,223.75,223.36,223.62,19524.0
2016-06-06 11:10:00,223.58,223.76,223.41,223.64,32348.0,223.58,223.76,223.41,223.64,32348.0
2016-06-06 11:20:00,223.7,224.04,223.66,223.89,26206.0,223.7,224.04,223.66,223.89,26206.0
2016-06-06 11:30:00,223.83,223.99,223.81,223.92,16674.0,223.83,223.99,223.81,223.92,16674.0
2016-06-06 11:40:00,223.92,224.0,223.62,223.87,30134.0,223.92,224.0,223.62,223.87,30134.0
2016-06-06 11:50:00,223.83,223.91,223.48,223.79,26594.0,223.83,223.91,223.48,223.79,26594.0
2016-06-06 12:00:00,223.79,224.17,223.52,223.52,20534.0,223.79,224.17,223.52,223.52,20534.0
2016-06-06 12:10:00,223.51,223.58,223.13,223.14,13604.0,223.51,223.58,223.13,223.14,13604.0
2016-06-06 12:20:00,223.19,223.3,223.03,223.29,12300.0,223.19,223.3,223.03,223.29,12300.0
2016-06-06 12:30:00,223.28,223.5,222.76,222.81,24005.0,223.28,223.5,222.76,222.81,24005.0
2016-06-06 12:40:00,222.76,223.0,222.63,222.79,18499.0,222.76,223.0,222.63,222.79,18499.0
2016-06-06 12:50:00,222.78,222.82,222.26,222.36,42811.0,222.78,222.82,222.26,222.36,42811.0
2016-06-06 13:00:00,222.35,222.39,221.99,222.13,36049.0,222.35,222.39,221.99,222.13,36049.0
2016-06-06 13:10:00,222.08,222.47,221.95,221.97,41641.0,222.08,222.47,221.95,221.97,41641.0
2016-06-06 13:20:00,222.02,222.43,221.96,222.39,23507.0,222.02,222.43,221.96,222.39,23507.0
2016-06-06 13:30:00,222.39,222.48,221.89,221.99,23462.0,222.39,222.48,221.89,221.99,23462.0
2016-06-06 13:40:00,222.02,222.4,222.01,222.31,17824.0,222.02,222.4,222.01,222.31,17824.0
2016-06-06 13:50:00,222.28,222.52,221.94,221.97,21172.0,222.28,222.52,221.94,221.97,21172.0
2016-06-06 14:00:00,222.01,222.19,221.92,221.98,40350.0,222.01,222.19,221.92,221.98,40350.0
2016-06-06 14:10:00,222.03,222.08,221.79,221.98,34182.0,222.03,222.08,221.79,221.98,34182.0
2016-06-06 14:20:00,221.97,222.11,221.87,221.99,49405.0,221.97,222.11,221.87,221.99,49405.0
2016-06-06 14:30:00,221.99,222.18,221.62,221.63,34702.0,221.99,222.18,221.62,221.63,34702.0
2016-06-06 14:40:00,221.7,221.89,221.5,221.69,42927.0,221.7,221.89,221.5,221.69,42927.0
2016-06-06 14:50:00,221.68,221.89,221.54,221.57,27624.0,221.68,221.89,221.54,221.57,27624.0
2016-06-06 15:00:00,221.62,221.75,221.48,221.62,34051.0,221.62,221.75,221.48,221.62,34051.0
2016-06-06 15:10:00,221.66,221.77,221.56,221.71,27739.0,221.66,221.77,221.56,221.71,27739.0
2016-06-06 15:20:00,221.71,221.75,221.54,221.56,32579.0,221.71,221.75,221.54,221.56,32579.0
2016-06-06 15:30:00,221.56,221.78,221.15,221.28,58092.0,221.56,221.78,221.15,221.28,58092.0
2016-06-06 15:40:00,221.29,221.88,221.26,221.68,84020.0,221.29,221.88,221.26,221.68,84020.0
2016-06-06 15:50:00,221.65,221.78,221.22,221.68,138925.0,221.65,221.78,221.22,221.68,138925.0
2016-06-07 09:30:00,221.31,222.64,221.31,222.25,6401.0,221.31,222.64,221.31,222.25,6401.0
2016-06-07 09:40:00,222.15,222.5,221.63,222.48,13766.0,222.15,222.5,221.63,222.48,13766.0
2016-06-07 09:50:00,222.4,223.15,222.34,223.15,12200.0,222.4,223.15,222.34,223.15,12200.0
2016-06-07 10:00:00,222.95,223.41,222.83,222.91,28355.0,222.95,223.41,222.83,222.91,28355.0
2016-06-07 10:10:00,222.79,223.37,222.76,223.17,14421.0,222.79,223.37,222.76,223.17,14421.0
2016-06-07 10:20:00,223.24,223.34,222.62,222.71,52379.0,223.24,223.34,222.62,222.71,52379.0
2016-06-07 10:30:00,222.75,223.19,222.51,223.12,16266.0,222.75,223.19,222.51,223.12,16266.0
2016-06-07 10:40:00,223.05,223.12,222.65,223.04,45128.0,223.05,223.12,222.65,223.04,45128.0
2016-06-07 10:50:00,222.95,223.01,222.27,222.46,96172.0,222.95,223.01,222.27,222.46,96172.0
2016-06-07 11:00:00,222.42,222.42,221.71,221.99,54665.0,222.42,222.42,221.71,221.99,54665.0
2016-06-07 11:10:00,222.0,222.8,221.92,222.72,18355.0,222.0,222.8,221.92,222.72,18355.0
2016-06-07 11:20:00,222.72,222.74,222.04,222.35,42118.0,222.72,222.74,222.04,222.35,42118.0
2016-06-07 11:30:00,222.27,222.46,222.06,222.23,37105.0,222.27,222.46,222.06,222.23,37105.0
2016-06-07 11:40:00,222.21,222.31,222.0,222.11,24552.0,222.21,222.31,222.0,222.11,24552.0
2016-06-07 11:50:00,222.13,222.66,222.13,222.33,33369.0,222.13,222.66,222.13,222.33,33369.0
2016-06-07 12:00:00,222.34,222.56,222.26,222.54,29999.0,222.34,222.56,222.26,222.54,29999.0
2016-06-07 12:10:00,222.57,222.58,222.32,222.43,10389.0,222.57,222.58,222.32,222.43,10389.0
2016-06-07 12:20:00,222.45,222.49,222.26,222.42,34239.0,222.45,222.49,222.26,222.42,34239.0
2016-06-07 12:30:00,222.41,222.78,222.34,222.64,13643.0,222.41,222.78,222.34,222.64,13643.0
2016-06-07 12:40:00,222.67,222.96,222.57,222.82,14099.0,222.67,222.96,222.57,222.82,14099.0
2016-06-07 12:50:00,222.81,222.87,222.59,222.69,20148.0,222.81,222.87,222.59,222.69,20148.0
2016-06-07 13:00:00,222.72,222.88,222.29,222.45,25424.0,222.72,222.88,222.29,222.45,25424.0
2016-06-07 13:10:00,222.41,222.59,222.23,222.29,16295.0,222.41,222.59,222.23,222.29,16295.0
2016-06-07 13:20:00,222.32,222.41,222.13,222.3,29691.0,222.32,222.41,222.13,222.3,29691.0
2016-06-07 13:30:00,222.25,222.27,222.04,222.13,19311.0,222.25,222.27,222.04,222.13,19311.0
2016-06-07 13:40:00,222.15,222.32,222.0,222.2,36336.0,222.15,222.32,222.0,222.2,36336.0
2016-06-07 13:50:00,222.09,222.27,221.95,222.09,50723.0,222.09,222.27,221.95,222.09,50723.0
2016-06-07 14:00:00,222.0,222.09,221.58,221.75,18799.0,222.0,222.09,221.58,221.75,18799.0
2016-06-07 14:10:00,221.72,222.02,221.38,221.63,39792.0,221.72,222.02,221.38,221.63,39792.0
2016-06-07 14:20:00,221.69,222.16,221.63,221.94,24233.0,221.69,222.16,221.63,221.94,24233.0
2016-06-07 14:30:00,221.94,222.21,221.91,222.17,30623.0,221.94,222.21,221.91,222.17,30623.0
2016-06-07 14:40:00,222.1,222.23,221.84,221.99,26811.0,222.1,222.23,221.84,221.99,26811.0
2016-06-07 14:50:00,221.91,222.38,221.75,222.38,30120.0,221.91,222.38,221.75,222.38,30120.0
2016-06-07 15:00:00,222.37,222.48,221.85,221.93,35805.0,222.37,222.48,221.85,221.93,35805.0
2016-06-07 15:10:00,222.01,222.17,221.77,221.8,37547.0,222.01,222.17,221.77,221.8,37547.0
2016-06-07 15:20:00,221.87,221.97,221.6,221.89,35623.0,221.87,221.97,221.6,221.89,35623.0
2016-06-07 15:30:00,221.94,222.0,221.26,221.28,82202.0,221.94,222.0,221.26,221.28,82202.0
2016-06-07 15:40:00,221.24,221.27,220.64,220.87,171184.0,221.24,221.27,220.64,220.87,171184.0
2016-06-07 15:50:00,220.85,221.04,220.52,220.8,210656.0,220.85,221.04,220.52,220.8,210656.0
2016-06-08 09:30:00,218.13,220.93,218.04,220.31,100578.0,218.13,220.93,218.04,220.31,100578.0
2016-06-08 09:40:00,220.25,221.15,220.17,220.84,139643.0,220.25,221.15,220.17,220.84,139643.0
2016-06-08 09:50:00,220.82,221.31,220.4,221.03,115017.0,220.82,221.31,220.4,221.03,115017.0
2016-06-08 10:00:00,220.99,221.3,220.72,220.85,76157.0,220.99,221.3,220.72,220.85,76157.0
2016-06-08 10:10:00,220.84,220.99,220.47,220.79,80873.0,220.84,220.99,220.47,220.79,80873.0
2016-06-08 10:20:00,220.82,220.93,220.44,220.44,57240.0,220.82,220.93,220.44,220.44,57240.0
2016-06-08 10:30:00,220.44,220.71,220.17,220.46,38624.0,220.44,220.71,220.17,220.46,38624.0
2016-06-08 10:40:00,220.47,220.75,220.37,220.6,60472.0,220.47,220.75,220.37,220.6,60472.0
2016-06-08 10:50:00,220.62,221.24,220.6,221.04,23485.0,220.62,221.24,220.6,221.04,23485.0
2016-06-08 11:00:00,221.07,221.15,220.56,220.85,34016.0,221.07,221.15,220.56,220.85,34016.0
2016-06-08 11:10:00,220.85,221.17,220.74,221.17,43048.0,220.85,221.17,220.74,221.17,43048.0
2016-06-08 11:20:00,221.11,222.08,221.05,221.77,55900.0,221.11,222.08,221.05,221.77,55900.0
2016-06-08 11:30:00,221.76,222.41,221.62,222.13,72815.0,221.76,222.41,221.62,222.13,72815.0
2016-06-08 11:40:00,222.16,222.82,222.13,222.45,73234.0,222.16,222.82,222.13,222.45,73234.0
2016-06-08 11:50:00,222.34,222.36,221.66,221.75,48664.0,222.34,222.36,221.66,221.75,48664.0
2016-06-08 12:00:00,221.74,221.92,221.57,221.82,31533.0,221.74,221.92,221.57,221.82,31533.0
2016-06-08 12:10:00,221.88,222.29,221.77,221.82,26696.0,221.88,222.29,221.77,221.82,26696.0
2016-06-08 12:20:00,221.84,221.94,221.63,221.75,16324.0,221.84,221.94,221.63,221.75,16324.0
2016-06-08 12:30:00,221.73,221.87,221.2,221.22,32308.0,221.73,221.87,221.2,221.22,32308.0
2016-06-08 12:40:00,221.27,221.69,221.08,221.69,53319.0,221.27,221.69,221.08,221.69,53319.0
2016-06-08 12:50:00,221.6,222.09,221.5,222.06,45633.0,221.6,222.09,221.5,222.06,45633.0
2016-06-08 13:00:00,222.02,222.3,221.77,222.29,77962.0,222.02,222.3,221.77,222.29,77962.0
2016-06-08 13:10:00,222.25,223.16,222.2,223.16,97388.0,222.25,223.16,222.2,223.16,97388.0
2016-06-08 13:20:00,223.09,223.09,222.39,222.52,58866.0,223.09,223.09,222.39,222.52,58866.0
2016-06-08 13:30:00,222.61,222.61,221.97,222.0,24476.0,222.61,222.61,221.97,222.0,24476.0
2016-06-08 13:40:00,221.99,222.14,221.88,221.92,31060.0,221.99,222.14,221.88,221.92,31060.0
2016-06-08 13:50:00,221.94,222.24,221.76,221.83,38410.0,221.94,222.24,221.76,221.83,38410.0
2016-06-08 14:00:00,221.77,221.77,221.34,221.49,45425.0,221.77,221.77,221.34,221.49,45425.0
2016-06-08 14:10:00,221.42,221.56,221.29,221.36,36005.0,221.42,221.56,221.29,221.36,36005.0
2016-06-08 14:20:00,221.36,221.65,221.0,221.59,42028.0,221.36,221.65,221.0,221.59,42028.0
2016-06-08 14:30:00,221.57,222.1,221.57,221.96,46407.0,221.57,222.1,221.57,221.96,46407.0
2016-06-08 14:40:00,221.96,221.98,221.15,221.4,35909.0,221.96,221.98,221.15,221.4,35909.0
2016-06-08 14:50:00,221.34,222.3,221.34,222.0,54829.0,221.34,222.3,221.34,222.0,54829.0
2016-06-08 15:00:00,221.92,222.37,221.76,222.37,25350.0,221.92,222.37,221.76,222.37,25350.0
2016-06-08 15:10:00,222.34,222.91,222.09,222.63,52367.0,222.34,222.91,222.09,222.63,52367.0
2016-06-08 15:20:00,222.68,222.76,222.11,222.15,56713.0,222.68,222.76,222.11,222.15,56713.0
2016-06-08 15:30:00,222.11,222.76,222.0,222.27,125716.0,222.11,222.76,222.0,222.27,125716.0
2016-06-08 15:40:00,222.27,223.12,222.2,223.09,123646.0,222.27,223.12,222.2,223.09,123646.0
2016-06-08 15:50:00,223.07,223.14,222.93,223.08,233797.0,223.07,223.14,222.93,223.08,233797.0
2016-06-09 09:30:00,222.19,223.1,221.32,222.15,60713.0,222.19,223.1,221.32,222.15,60713.0
2016-06-09 09:40:00,222.21,222.47,221.74,222.22,12125.0,222.21,222.47,221.74,222.22,12125.0
2016-06-09 09:50:00,222.32,222.86,222.08,222.77,48553.0,222.32,222.86,222.08,222.77,48553.0
2016-06-09 10:00:00,222.78,222.85,222.23,222.59,43896.0,222.78,222.85,222.23,222.59,43896.0
2016-06-09 10:10:00,222.46,222.63,222.2,222.57,33657.0,222.46,222.63,222.2,222.57,33657.0
2016-06-09 10:20:00,222.54,222.8,222.17,222.36,46265.0,222.54,222.8,222.17,222.36,46265.0
2016-06-09 10:30:00,222.33,222.69,222.18,222.54,61450.0,222.33,222.69,222.18,222.54,61450.0
2016-06-09 10:40:00,222.46,222.85,222.29,222.66,34133.0,222.46,222.85,222.29,222.66,34133.0
2016-06-09 10:50:00,222.77,222.77,222.29,222.5,30128.0,222.77,222.77,222.29,222.5,30128.0
2016-06-09 11:00:00,222.49,222.74,222.39,222.58,17706.0,222.49,222.74,222.39,222.58,17706.0
2016-06-09 11:10:00,222.57,222.58,222.31,222.53,17526.0,222.57,222.58,222.31,222.53,17526.0
2016-06-09 11:20:00,222.47,222.6,222.34,222.4,27376.0,222.47,222.6,222.34,222.4,27376.0
2016-06-09 11:30:00,222.41,222.63,222.39,222.49,30240.0,222.41,222.63,222.39,222.49,30240.0
2016-06-09 11:40:00,222.58,222.62,222.33,222.46,20330.0,222.58,222.62,222.33,222.46,20330.0
2016-06-09 11:50:00,222.44,222.46,221.94,222.2,24558.0,222.44,222.46,221.94,222.2,24558.0
2016-06-09 12:00:00,222.18,222.41,222.05,222.11,7304.0,222.18,222.41,222.05,222.11,7304.0
2016-06-09 12:10:00,222.12,222.16,221.24,221.28,18560.0,222.12,222.16,221.24,221.28,18560.0
2016-06-09 12:20:00,221.28,221.39,221.09,221.35,8160.0,221.28,221.39,221.09,221.35,8160.0
2016-06-09 12:30:00,221.48,221.6,221.39,221.45,4947.0,221.48,221.6,221.39,221.45,4947.0
2016-06-09 12:40:00,221.42,221.5,221.14,221.5,15560.0,221.42,221.5,221.14,221.5,15560.0
2016-06-09 12:50:00,221.51,221.81,221.45,221.63,35875.0,221.51,221.81,221.45,221.63,35875.0
2016-06-09 13:00:00,221.68,221.91,221.44,221.7,48768.0,221.68,221.91,221.44,221.7,48768.0
2016-06-09 13:10:00,221.72,222.18,221.69,222.03,6409.0,221.72,222.18,221.69,222.03,6409.0
2016-06-09 13:20:00,222.07,222.17,221.9,221.9,6878.0,222.07,222.17,221.9,221.9,6878.0
2016-06-09 13:30:00,221.89,221.96,221.65,221.79,15029.0,221.89,221.96,221.65,221.79,15029.0
2016-06-09 13:40:00,221.79,222.0,221.74,221.96,11311.0,221.79,222.0,221.74,221.96,11311.0
2016-06-09 13:50:00,221.93,222.09,221.78,222.08,30453.0,221.93,222.09,221.78,222.08,30453.0
2016-06-09 14:00:00,222.06,222.34,222.01,222.15,16634.0,222.06,222.34,222.01,222.15,16634.0
2016-06-09 14:10:00,222.15,222.39,222.12,222.3,41834.0,222.15,222.39,222.12,222.3,41834.0
2016-06-09 14:20:00,222.31,222.52,222.19,222.31,24998.0,222.31,222.52,222.19,222.31,24998.0
2016-06-09 14:30:00,222.28,222.58,222.16,222.42,40875.0,222.28,222.58,222.16,222.42,40875.0
2016-06-09 14:40:00,222.39,222.84,222.29,222.83,39520.0,222.39,222.84,222.29,222.83,39520.0
2016-06-09 14:50:00,222.81,222.81,222.57,222.77,101194.0,222.81,222.81,222.57,222.77,101194.0
2016-06-09 15:00:00,222.71,223.0,222.67,222.99,52603.0,222.71,223.0,222.67,222.99,52603.0
2016-06-09 15:10:00,222.92,223.05,222.79,222.94,61316.0,222.92,223.05,222.79,222.94,61316.0
2016-06-09 15:20:00,222.93,223.08,222.81,222.94,65888.0,222.93,223.08,222.81,222.94,65888.0
2016-06-09 15:30:00,222.92,223.23,222.9,223.16,53338.0,222.92,223.23,222.9,223.16,53338.0
2016-06-09 15:40:00,223.17,223.19,222.93,222.98,26213.0,223.17,223.19,222.93,222.98,26213.0
2016-06-09 15:50:00,222.99,223.16,222.89,222.91,99864.0,222.99,223.16,222.89,222.91,99864.0
2016-06-10 09:30:00,220.26,220.67,218.72,220.58,40254.0,220.26,220.67,218.72,220.58,40254.0
2016-06-10 09:40:00,220.53,220.98,220.24,220.51,51310.0,220.53,220.98,220.24,220.51,51310.0
2016-06-10 09:50:00,220.51,221.14,220.05,220.98,21136.0,220.51,221.14,220.05,220.98,21136.0
2016-06-10 10:00:00,221.06,221.21,220.35,220.91,21894.0,221.06,221.21,220.35,220.91,21894.0
2016-06-10 10:10:00,221.05,221.19,220.68,220.68,15856.0,221.05,221.19,220.68,220.68,15856.0
2016-06-10 10:20:00,220.75,221.2,220.61,220.9,21163.0,220.75,221.2,220.61,220.9,21163.0
2016-06-10 10:30:00,220.97,221.34,220.86,221.23,28102.0,220.97,221.34,220.86,221.23,28102.0
2016-06-10 10:40:00,221.23,222.12,221.14,221.79,41468.0,221.23,222.12,221.14,221.79,41468.0
2016-06-10 10:50:00,221.97,222.13,221.72,222.13,45632.0,221.97,222.13,221.72,222.13,45632.0
2016-06-10 11:00:00,222.12,222.2,221.7,221.87,22995.0,222.12,222.2,221.7,221.87,22995.0
2016-06-10 11:10:00,221.84,222.18,221.7,222.1,116530.0,221.84,222.18,221.7,222.1,116530.0
2016-06-10 11:20:00,222.05,222.59,222.05,222.29,27754.0,222.05,222.59,222.05,222.29,27754.0
2016-06-10 11:30:00,222.29,222.53,222.15,222.38,26558.0,222.29,222.53,222.15,222.38,26558.0
2016-06-10 11:40:00,222.32,222.54,222.22,222.22,42120.0,222.32,222.54,222.22,222.22,42120.0
2016-06-10 11:50:00,222.21,222.27,221.76,221.81,25276.0,222.21,222.27,221.76,221.81,25276.0
2016-06-10 12:00:00,221.78,222.14,221.59,222.03,96029.0,221.78,222.14,221.59,222.03,96029.0
2016-06-10 12:10:00,221.97,222.48,221.96,222.42,27400.0,221.97,222.48,221.96,222.42,27400.0
2016-06-10 12:20:00,222.41,222.71,222.36,222.62,40877.0,222.41,222.71,222.36,222.62,40877.0
2016-06-10 12:30:00,222.62,222.8,222.31,222.62,63302.0,222.62,222.8,222.31,222.62,63302.0
2016-06-10 12:40:00,222.65,223.34,222.61,223.2,38938.0,222.65,223.34,222.61,223.2,38938.0
2016-06-10 12:50:00,223.21,223.51,223.12,223.17,31122.0,223.21,223.51,223.12,223.17,31122.0
2016-06-10 13:00:00,223.16,223.51,223.06,223.25,32887.0,223.16,223.51,223.06,223.25,32887.0
2016-06-10 13:10:00,223.23,223.44,222.92,222.95,29687.0,223.23,223.44,222.92,222.95,29687.0
2016-06-10 13:20:00,222.95,223.18,222.85,223.04,15849.0,222.95,223.18,222.85,223.04,15849.0
2016-06-10 13:30:00,223.04,223.31,222.94,223.09,32921.0,223.04,223.31,222.94,223.09,32921.0
2016-06-10 13:40:00,223.03,223.33,223.03,223.13,21274.0,223.03,223.33,223.03,223.13,21274.0
2016-06-10 13:50:00,223.13,223.21,222.79,222.79,45771.0,223.13,223.21,222.79,222.79,45771.0
2016-06-10 14:00:00,222.85,222.89,221.85,222.03,75339.0,222.85,222.89,221.85,222.03,75339.0
2016-06-10 14:10:00,221.98,222.29,221.8,221.85,20808.0,221.98,222.29,221.8,221.85,20808.0
2016-06-10 14:20:00,221.77,222.34,221.66,222.34,34058.0,221.77,222.34,221.66,222.34,34058.0
2016-06-10 14:30:00,222.25,222.73,222.19,222.73,18008.0,222.25,222.73,222.19,222.73,18008.0
2016-06-10 14:40:00,222.77,223.04,222.6,222.92,68390.0,222.77,223.04,222.6,222.92,68390.0
2016-06-10 14:50:00,222.93,223.0,222.49,222.81,48343.0,222.93,223.0,222.49,222.81,48343.0
2016-06-10 15:00:00,222.78,223.35,222.69,223.09,89161.0,222.78,223.35,222.69,223.09,89161.0
2016-06-10 15:10:00,223.06,223.57,222.77,223.56,48920.0,223.06,223.57,222.77,223.56,48920.0
2016-06-10 15:20:00,223.52,223.55,222.83,222.87,48146.0,223.52,223.55,222.83,222.87,48146.0
2016-06-10 15:30:00,222.95,223.2,222.92,223.16,43489.0,222.95,223.2,222.92,223.16,43489.0
2016-06-10 15:40:00,223.17,224.24,222.92,223.98,78977.0,223.17,224.24,222.92,223.98,78977.0
2016-06-10 15:50:00,223.93,224.06,223.44,223.59,211587.0,223.93,224.06,223.44,223.59,211587.0
2016-06-13 09:30:00,223.42,225.18,223.04,224.5,54873.0,223.42,225.18,223.04,224.5,54873.0
2016-06-13 09:40:00,224.5,224.97,223.77,224.45,31027.0,224.5,224.97,223.77,224.45,31027.0
2016-06-13 09:50:00,224.27,225.11,224.26,224.63,29902.0,224.27,225.11,224.26,224.63,29902.0
2016-06-13 10:00:00,224.56,224.89,224.03,224.16,59496.0,224.56,224.89,224.03,224.16,59496.0
2016-06-13 10:10:00,224.16,224.5,224.08,224.4,56230.0,224.16,224.5,224.08,224.4,56230.0
2016-06-13 10:20:00,224.47,224.81,224.32,224.68,20620.0,224.47,224.81,224.32,224.68,20620.0
2016-06-13 10:30:00,224.8,226.0,224.72,225.69,47658.0,224.8,226.0,224.72,225.69,47658.0
2016-06-13 10:40:00,225.61,226.06,225.34,225.82,39389.0,225.61,226.06,225.34,225.82,39389.0
2016-06-13 10:50:00,225.95,226.25,225.61,226.05,36033.0,225.95,226.25,225.61,226.05,36033.0
2016-06-13 11:00:00,225.95,226.17,225.67,226.13,32819.0,225.95,226.17,225.67,226.13,32819.0
2016-06-13 11:10:00,226.04,226.35,225.64,225.92,42848.0,226.04,226.35,225.64,225.92,42848.0
2016-06-13 11:20:00,225.82,226.01,225.51,226.01,17485.0,225.82,226.01,225.51,226.01,17485.0
2016-06-13 11:30:00,225.98,226.02,225.49,225.52,22521.0,225.98,226.02,225.49,225.52,22521.0
2016-06-13 11:40:00,225.43,225.77,224.97,224.99,49527.0,225.43,225.77,224.97,224.99,49527.0
2016-06-13 11:50:00,224.99,225.05,223.88,224.47,33281.0,224.99,225.05,223.88,224.47,33281.0
2016-06-13 12:00:00,224.55,224.57,223.99,224.43,19862.0,224.55,224.57,223.99,224.43,19862.0
2016-06-13 12:10:00,224.35,224.91,224.23,224.76,19210.0,224.35,224.91,224.23,224.76,19210.0
2016-06-13 12:20:00,224.73,225.17,224.5,225.17,14998.0,224.73,225.17,224.5,225.17,14998.0
2016-06-13 12:30:00,225.22,225.27,224.7,224.81,11570.0,225.22,225.27,224.7,224.81,11570.0
2016-06-13 12:40:00,224.92,225.44,224.92,225.17,10457.0,224.92,225.44,224.92,225.17,10457.0
2016-06-13 12:50:00,225.16,225.43,224.97,224.97,12226.0,225.16,225.43,224.97,224.97,12226.0
2016-06-13 13:00:00,224.9,225.31,224.9,225.19,11383.0,224.9,225.31,224.9,225.19,11383.0
2016-06-13 13:10:00,225.26,225.89,225.25,225.49,45445.0,225.26,225.89,225.25,225.49,45445.0
2016-06-13 13:20:00,225.55,225.71,225.25,225.31,24887.0,225.55,225.71,225.25,225.31,24887.0
2016-06-13 13:30:00,225.36,225.59,224.87,224.98,21931.0,225.36,225.59,224.87,224.98,21931.0
2016-06-13 13:40:00,224.97,225.5,224.88,225.28,20475.0,224.97,225.5,224.88,225.28,20475.0
2016-06-13 13:50:00,225.29,225.34,224.82,224.93,78109.0,225.29,225.34,224.82,224.93,78109.0
2016-06-13 14:00:00,224.93,225.59,224.9,225.39,48919.0,224.93,225.59,224.9,225.39,48919.0
2016-06-13 14:10:00,225.38,225.78,225.29,225.49,34820.0,225.38,225.78,225.29,225.49,34820.0
2016-06-13 14:20:00,225.42,225.47,225.03,225.14,30639.0,225.42,225.47,225.03,225.14,30639.0
2016-06-13 14:30:00,225.19,225.51,225.12,225.3,46120.0,225.19,225.51,225.12,225.3,46120.0
2016-06-13 14:40:00,225.39,225.72,225.39,225.52,14552.0,225.39,225.72,225.39,225.52,14552.0
2016-06-13 14:50:00,225.56,225.61,225.2,225.29,29694.0,225.56,225.61,225.2,225.29,29694.0
2016-06-13 15:00:00,225.25,225.44,225.01,225.09,84613.0,225.25,225.44,225.01,225.09,84613.0
2016-06-13 15:10:00,225.04,225.06,224.35,224.47,66596.0,225.04,225.06,224.35,224.47,66596.0
2016-06-13 15:20:00,224.46,224.55,223.99,224.03,110794.0,224.46,224.55,223.99,224.03,110794.0
2016-06-13 15:30:00,224.03,224.78,223.98,224.6,169242.0,224.03,224.78,223.98,224.6,169242.0
2016-06-13 15:40:00,224.49,224.7,223.65,223.91,218638.0,224.49,224.7,223.65,223.91,218638.0
2016-06-13 15:50:00,223.83,223.87,223.17,223.28,330999.0,223.83,223.87,223.17,223.28,330999.0
2016-06-14 09:30:00,228.94,228.94,224.66,225.36,172933.0,228.94,228.94,224.66,225.36,172933.0
2016-06-14 09:40:00,225.41,226.75,225.02,226.07,77837.0,225.41,226.75,225.02,226.07,77837.0
2016-06-14 09:50:00,226.08,226.4,225.4,226.03,83572.0,226.08,226.4,225.4,226.03,83572.0
2016-06-14 10:00:00,225.97,226.68,225.96,226.04,74237.0,225.97,226.68,225.96,226.04,74237.0
2016-06-14 10:10:00,226.06,226.47,225.74,225.89,128888.0,226.06,226.47,225.74,225.89,128888.0
2016-06-14 10:20:00,225.89,226.04,224.89,225.41,73794.0,225.89,226.04,224.89,225.41,73794.0
2016-06-14 10:30:00,225.51,225.64,224.89,225.38,66845.0,225.51,225.64,224.89,225.38,66845.0
2016-06-14 10:40:00,225.36,226.17,225.35,225.6,44940.0,225.36,226.17,225.35,225.6,44940.0
2016-06-14 10:50:00,225.64,225.96,225.14,225.14,42152.0,225.64,225.96,225.14,225.14,42152.0
2016-06-14 11:00:00,225.22,225.31,224.85,225.19,78388.0,225.22,225.31,224.85,225.19,78388.0
2016-06-14 11:10:00,225.19,225.28,224.85,225.28,33390.0,225.19,225.28,224.85,225.28,33390.0
2016-06-14 11:20:00,225.16,225.47,224.32,224.32,41635.0,225.16,225.47,224.32,224.32,41635.0
2016-06-14 11:30:00,224.2,225.27,224.2,225.22,67788.0,224.2,225.27,224.2,225.22,67788.0
2016-06-14 11:40:00,225.15,225.24,224.89,225.07,41415.0,225.15,225.24,224.89,225.07,41415.0
2016-06-14 11:50:00,225.11,225.22,224.93,225.08,24006.0,225.11,225.22,224.93,225.08,24006.0
2016-06-14 12:00:00,225.05,225.2,224.95,225.2,16417.0,225.05,225.2,224.95,225.2,16417.0
2016-06-14 12:10:00,225.17,225.3,225.01,225.07,15900.0,225.17,225.3,225.01,225.07,15900.0
2016-06-14 12:20:00,225.12,225.31,225.08,225.18,30331.0,225.12,225.31,225.08,225.18,30331.0
2016-06-14 12:30:00,225.12,225.44,225.08,225.44,17780.0,225.12,225.44,225.08,225.44,17780.0
2016-06-14 12:40:00,225.41,225.57,225.34,225.47,43353.0,225.41,225.57,225.34,225.47,43353.0
2016-06-14 12:50:00,225.49,225.52,225.13,225.41,28019.0,225.49,225.52,225.13,225.41,28019.0
2016-06-14 13:00:00,225.37,225.49,224.75,224.89,28528.0,225.37,225.49,224.75,224.89,28528.0
2016-06-14 13:10:00,224.83,224.9,224.32,224.37,29704.0,224.83,224.9,224.32,224.37,29704.0
2016-06-14 13:20:00,224.33,224.33,223.28,223.46,58014.0,224.33,224.33,223.28,223.46,58014.0
2016-06-14 13:30:00,223.41,223.83,223.25,223.49,32984.0,223.41,223.83,223.25,223.49,32984.0
2016-06-14 13:40:00,223.45,223.6,222.85,223.56,52362.0,223.45,223.6,222.85,223.56,52362.0
2016-06-14 13:50:00,223.61,223.61,222.3,222.51,60234.0,223.61,223.61,222.3,222.51,60234.0
2016-06-14 14:00:00,222.5,222.54,222.18,222.5,28889.0,222.5,222.54,222.18,222.5,28889.0
2016-06-14 14:10:00,222.5,222.77,222.25,222.77,43764.0,222.5,222.77,222.25,222.77,43764.0
2016-06-14 14:20:00,222.69,222.81,221.45,221.64,137493.0,222.69,222.81,221.45,221.64,137493.0
2016-06-14 14:30:00,221.66,221.91,221.53,221.63,91214.0,221.66,221.91,221.53,221.63,91214.0
2016-06-14 14:40:00,221.72,221.73,221.09,221.1,36898.0,221.72,221.73,221.09,221.1,36898.0
2016-06-14 14:50:00,221.08,221.11,220.49,220.77,44887.0,221.08,221.11,220.49,220.77,44887.0
2016-06-14 15:00:00,220.75,221.76,220.71,221.66,85452.0,220.75,221.76,220.71,221.66,85452.0
2016-06-14 15:10:00,221.73,222.46,221.46,222.12,101620.0,221.73,222.46,221.46,222.12,101620.0
2016-06-14 15:20:00,222.22,222.49,221.81,221.93,81359.0,222.22,222.49,221.81,221.93,81359.0
2016-06-14 15:30:00,221.87,222.16,221.73,222.07,54640.0,221.87,222.16,221.73,222.07,54640.0
2016-06-14 15:40:00,222.06,222.51,221.89,222.07,83166.0,222.06,222.51,221.89,222.07,83166.0
2016-06-14 15:50:00,222.08,222.43,221.46,222.24,165561.0,222.08,222.43,221.46,222.24,165561.0
2016-06-15 09:30:00,221.85,223.13,220.59,222.24,36130.0,221.85,223.13,220.59,222.24,36130.0
2016-06-15 09:40:00,222.24,223.36,222.11,223.16,34816.0,222.24,223.36,222.11,223.16,34816.0
2016-06-15 09:50:00,223.3,223.78,222.71,222.98,27107.0,223.3,223.78,222.71,222.98,27107.0
2016-06-15 10:00:00,222.98,223.03,222.31,222.39,34121.0,222.98,223.03,222.31,222.39,34121.0
2016-06-15 10:10:00,222.4,222.5,221.87,221.9,56601.0,222.4,222.5,221.87,221.9,56601.0
2016-06-15 10:20:00,221.85,222.08,221.73,221.95,29403.0,221.85,222.08,221.73,221.95,29403.0
2016-06-15 10:30:00,221.99,222.31,221.7,222.25,26976.0,221.99,222.31,221.7,222.25,26976.0
2016-06-15 10:40:00,222.39,222.39,221.74,221.91,51173.0,222.39,222.39,221.74,221.91,51173.0
2016-06-15 10:50:00,221.93,221.96,221.27,221.63,27390.0,221.93,221.96,221.27,221.63,27390.0
2016-06-15 11:00:00,221.65,221.99,221.61,221.78,17635.0,221.65,221.99,221.61,221.78,17635.0
2016-06-15 11:10:00,221.8,221.85,221.5,221.51,16480.0,221.8,221.85,221.5,221.51,16480.0
2016-06-15 11:20:00,221.6,221.6,220.53,220.63,31083.0,221.6,221.6,220.53,220.63,31083.0
2016-06-15 11:30:00,220.56,220.98,220.28,220.8,21469.0,220.56,220.98,220.28,220.8,21469.0
2016-06-15 11:40:00,220.92,221.34,220.85,220.98,20409.0,220.92,221.34,220.85,220.98,20409.0
2016-06-15 11:50:00,220.98,221.31,220.98,221.25,25023.0,220.98,221.31,220.98,221.25,25023.0
2016-06-15 12:00:00,221.34,221.61,221.02,221.11,32868.0,221.34,221.61,221.02,221.11,32868.0
2016-06-15 12:10:00,221.14,221.53,220.95,221.53,20826.0,221.14,221.53,220.95,221.53,20826.0
2016-06-15 12:20:00,221.53,221.7,221.26,221.31,35374.0,221.53,221.7,221.26,221.31,35374.0
2016-06-15 12:30:00,221.39,221.69,221.24,221.36,23462.0,221.39,221.69,221.24,221.36,23462.0
2016-06-15 12:40:00,221.41,221.57,221.23,221.29,17948.0,221.41,221.57,221.23,221.29,17948.0
2016-06-15 12:50:00,221.26,221.64,221.24,221.43,11977.0,221.26,221.64,221.24,221.43,11977.0
2016-06-15 13:00:00,221.32,221.82,221.3,221.38,15780.0,221.32,221.82,221.3,221.38,15780.0
2016-06-15 13:10:00,221.38,221.47,221.25,221.4,11968.0,221.38,221.47,221.25,221.4,11968.0
2016-06-15 13:20:00,221.48,221.56,221.26,221.42,18900.0,221.48,221.56,221.26,221.42,18900.0
2016-06-15 13:30:00,221.41,221.42,221.1,221.24,17121.0,221.41,221.42,221.1,221.24,17121.0
2016-06-15 13:40:00,221.21,221.24,221.01,221.11,15818.0,221.21,221.24,221.01,221.11,15818.0
2016-06-15 13:50:00,221.16,221.38,221.09,221.15,12025.0,221.16,221.38,221.09,221.15,12025.0
2016-06-15 14:00:00,221.19,221.64,220.97,221.4,49262.0,221.19,221.64,220.97,221.4,49262.0
2016-06-15 14:10:00,221.35,221.63,221.06,221.07,45327.0,221.35,221.63,221.06,221.07,45327.0
2016-06-15 14:20:00,221.09,221.37,220.79,221.35,41863.0,221.09,221.37,220.79,221.35,41863.0
2016-06-15 14:30:00,221.34,221.97,221.2,221.96,38423.0,221.34,221.97,221.2,221.96,38423.0
2016-06-15 14:40:00,221.91,222.34,221.82,221.99,23729.0,221.91,222.34,221.82,221.99,23729.0
2016-06-15 14:50:00,221.98,222.69,221.9,222.43,36754.0,221.98,222.69,221.9,222.43,36754.0
2016-06-15 15:00:00,222.41,222.68,222.27,222.52,18892.0,222.41,222.68,222.27,222.52,18892.0
2016-06-15 15:10:00,222.43,222.6,222.24,222.33,19067.0,222.43,222.6,222.24,222.33,19067.0
2016-06-15 15:20:00,222.35,222.61,222.35,222.61,23197.0,222.35,222.61,222.35,222.61,23197.0
2016-06-15 15:30:00,222.62,222.68,222.29,222.42,60638.0,222.62,222.68,222.29,222.42,60638.0
2016-06-15 15:40:00,222.41,222.57,221.61,221.7,72682.0,222.41,222.57,221.61,221.7,72682.0
2016-06-15 15:50:00,221.61,221.67,220.85,221.2,168964.0,221.61,221.67,220.85,221.2,168964.0
2016-06-16 09:30:00,222.73,222.83,221.25,221.25,38619.0,222.73,222.83,221.25,221.25,38619.0
2016-06-16 09:40:00,221.22,221.43,220.44,220.84,19412.0,221.22,221.43,220.44,220.84,19412.0
2016-06-16 09:50:00,220.6,221.17,220.14,221.08,25642.0,220.6,221.17,220.14,221.08,25642.0
2016-06-16 10:00:00,221.08,221.26,220.51,220.51,42161.0,221.08,221.26,220.51,220.51,42161.0
2016-06-16 10:10:00,220.35,220.78,220.26,220.43,35458.0,220.35,220.78,220.26,220.43,35458.0
2016-06-16 10:20:00,220.39,220.7,220.39,220.59,66769.0,220.39,220.7,220.39,220.59,66769.0
2016-06-16 10:30:00,220.46,221.15,220.35,220.66,24982.0,220.46,221.15,220.35,220.66,24982.0
2016-06-16 10:40:00,220.65,220.82,220.42,220.6,47411.0,220.65,220.82,220.42,220.6,47411.0
2016-06-16 10:50:00,220.6,221.14,220.47,221.07,23130.0,220.6,221.14,220.47,221.07,23130.0
2016-06-16 11:00:00,221.2,221.6,221.05,221.1,27258.0,221.2,221.6,221.05,221.1,27258.0
2016-06-16 11:10:00,221.2,221.51,221.0,221.09,25563.0,221.2,221.51,221.0,221.09,25563.0
2016-06-16 11:20:00,221.07,221.25,220.78,221.17,19384.0,221.07,221.25,220.78,221.17,19384.0
2016-06-16 11:30:00,221.18,221.43,221.07,221.25,22577.0,221.18,221.43,221.07,221.25,22577.0
2016-06-16 11:40:00,221.23,221.23,220.64,220.8,17896.0,221.23,221.23,220.64,220.8,17896.0
2016-06-16 11:50:00,220.72,220.86,220.5,220.84,17568.0,220.72,220.86,220.5,220.84,17568.0
2016-06-16 12:00:00,220.77,221.21,220.72,221.14,16633.0,220.77,221.21,220.72,221.14,16633.0
2016-06-16 12:10:00,221.14,221.3,220.94,221.3,17053.0,221.14,221.3,220.94,221.3,17053.0
2016-06-16 12:20:00,221.3,221.81,221.2,221.64,23412.0,221.3,221.81,221.2,221.64,23412.0
2016-06-16 12:30:00,221.6,221.87,221.39,221.77,13769.0,221.6,221.87,221.39,221.77,13769.0
2016-06-16 12:40:00,221.76,221.9,221.37,221.46,19802.0,221.76,221.9,221.37,221.46,19802.0
2016-06-16 12:50:00,221.58,221.9,221.51,221.56,24632.0,221.58,221.9,221.51,221.56,24632.0
2016-06-16 13:00:00,221.6,222.29,221.56,221.74,40815.0,221.6,222.29,221.56,221.74,40815.0
2016-06-16 13:10:00,222.0,222.27,221.75,222.19,26547.0,222.0,222.27,221.75,222.19,26547.0
2016-06-16 13:20:00,222.13,222.27,221.96,222.08,17146.0,222.13,222.27,221.96,222.08,17146.0
2016-06-16 13:30:00,222.11,222.5,221.96,222.49,24371.0,222.11,222.5,221.96,222.49,24371.0
2016-06-16 13:40:00,222.49,222.53,222.05,222.15,36137.0,222.49,222.53,222.05,222.15,36137.0
2016-06-16 13:50:00,222.15,222.33,221.92,222.07,10258.0,222.15,222.33,221.92,222.07,10258.0
2016-06-16 14:00:00,222.05,222.34,221.96,222.23,18684.0,222.05,222.34,221.96,222.23,18684.0
2016-06-16 14:10:00,222.24,222.6,222.23,222.3,45725.0,222.24,222.6,222.23,222.3,45725.0
2016-06-16 14:20:00,222.36,222.36,221.66,221.76,16729.0,222.36,222.36,221.66,221.76,16729.0
2016-06-16 14:30:00,221.67,221.74,220.86,220.86,53259.0,221.67,221.74,220.86,220.86,53259.0
2016-06-16 14:40:00,220.93,221.22,220.64,221.01,38285.0,220.93,221.22,220.64,221.01,38285.0
2016-06-16 14:50:00,220.91,221.68,220.86,221.48,30273.0,220.91,221.68,220.86,221.48,30273.0
2016-06-16 15:00:00,221.43,221.73,221.29,221.45,21302.0,221.43,221.73,221.29,221.45,21302.0
2016-06-16 15:10:00,221.49,221.74,220.95,221.44,40109.0,221.49,221.74,220.95,221.44,40109.0
2016-06-16 15:20:00,221.38,221.64,220.95,221.6,58725.0,221.38,221.64,220.95,221.6,58725.0
2016-06-16 15:30:00,221.57,221.61,221.2,221.3,43845.0,221.57,221.61,221.2,221.3,43845.0
2016-06-16 15:40:00,221.41,221.93,221.3,221.86,89216.0,221.41,221.93,221.3,221.86,89216.0
2016-06-16 15:50:00,221.82,221.94,221.48,221.55,198220.0,221.82,221.94,221.48,221.55,198220.0
2016-06-17 09:30:00,221.63,223.03,220.97,221.39,76916.0,221.63,223.03,220.97,221.39,76916.0
2016-06-17 09:40:00,221.39,221.57,220.97,221.0,35661.0,221.39,221.57,220.97,221.0,35661.0
2016-06-17 09:50:00,221.06,221.63,220.97,221.05,80367.0,221.06,221.63,220.97,221.05,80367.0
2016-06-17 10:00:00,221.07,221.21,220.79,221.03,28129.0,221.07,221.21,220.79,221.03,28129.0
2016-06-17 10:10:00,221.15,221.45,220.53,221.0,37903.0,221.15,221.45,220.53,221.0,37903.0
2016-06-17 10:20:00,220.94,221.12,220.6,220.85,33148.0,220.94,221.12,220.6,220.85,33148.0
2016-06-17 10:30:00,220.85,220.86,220.33,220.62,27744.0,220.85,220.86,220.33,220.62,27744.0
2016-06-17 10:40:00,220.46,220.95,220.42,220.82,30606.0,220.46,220.95,220.42,220.82,30606.0
2016-06-17 10:50:00,220.84,221.07,220.68,220.92,34676.0,220.84,221.07,220.68,220.92,34676.0
2016-06-17 11:00:00,220.87,221.18,220.75,221.17,107853.0,220.87,221.18,220.75,221.17,107853.0
2016-06-17 11:10:00,221.1,221.13,220.88,221.13,27508.0,221.1,221.13,220.88,221.13,27508.0
2016-06-17 11:20:00,221.12,221.18,220.58,220.76,62408.0,221.12,221.18,220.58,220.76,62408.0
2016-06-17 11:30:00,220.73,220.89,220.51,220.71,38654.0,220.73,220.89,220.51,220.71,38654.0
2016-06-17 11:40:00,220.69,220.88,220.61,220.65,13158.0,220.69,220.88,220.61,220.65,13158.0
2016-06-17 11:50:00,220.67,220.88,220.38,220.49,28623.0,220.67,220.88,220.38,220.49,28623.0
2016-06-17 12:00:00,220.49,220.94,220.42,220.79,43849.0,220.49,220.94,220.42,220.79,43849.0
2016-06-17 12:10:00,220.79,221.0,220.78,220.9,21093.0,220.79,221.0,220.78,220.9,21093.0
2016-06-17 12:20:00,220.9,220.98,220.68,220.9,80069.0,220.9,220.98,220.68,220.9,80069.0
2016-06-17 12:30:00,220.99,221.0,220.6,220.69,27494.0,220.99,221.0,220.6,220.69,27494.0
2016-06-17 12:40:00,220.74,221.12,220.68,220.95,51162.0,220.74,221.12,220.68,220.95,51162.0
2016-06-17 12:50:00,220.95,221.03,220.76,220.84,24720.0,220.95,221.03,220.76,220.84,24720.0
2016-06-17 13:00:00,220.8,221.04,220.8,220.9,25703.0,220.8,221.04,220.8,220.9,25703.0
2016-06-17 13:10:00,220.9,221.39,220.9,221.04,62485.0,220.9,221.39,220.9,221.04,62485.0
2016-06-17 13:20:00,221.06,221.38,220.97,221.35,73511.0,221.06,221.38,220.97,221.35,73511.0
2016-06-17 13:30:00,221.28,221.6,221.14,221.16,32240.0,221.28,221.6,221.14,221.16,32240.0
2016-06-17 13:40:00,221.26,221.27,220.97,221.04,68450.0,221.26,221.27,220.97,221.04,68450.0
2016-06-17 13:50:00,221.06,221.22,220.87,221.0,26686.0,221.06,221.22,220.87,221.0,26686.0
2016-06-17 14:00:00,221.01,221.21,220.81,221.1,22438.0,221.01,221.21,220.81,221.1,22438.0
2016-06-17 14:10:00,221.11,221.24,221.02,221.06,11924.0,221.11,221.24,221.02,221.06,11924.0
2016-06-17 14:20:00,221.03,221.52,220.94,221.14,42198.0,221.03,221.52,220.94,221.14,42198.0
2016-06-17 14:30:00,221.12,221.35,221.01,221.11,36195.0,221.12,221.35,221.01,221.11,36195.0
2016-06-17 14:40:00,221.13,221.32,220.92,221.32,42253.0,221.13,221.32,220.92,221.32,42253.0
2016-06-17 14:50:00,221.29,221.97,221.26,221.69,94276.0,221.29,221.97,221.26,221.69,94276.0
2016-06-17 15:00:00,221.58,221.98,221.58,221.85,48485.0,221.58,221.98,221.58,221.85,48485.0
2016-06-17 15:10:00,221.84,221.85,221.58,221.67,50835.0,221.84,221.85,221.58,221.67,50835.0
2016-06-17 15:20:00,221.67,221.86,221.6,221.81,68232.0,221.67,221.86,221.6,221.81,68232.0
2016-06-17 15:30:00,221.81,221.99,221.65,221.77,58300.0,221.81,221.99,221.65,221.77,58300.0
2016-06-17 15:40:00,221.75,221.88,221.68,221.8,113557.0,221.75,221.88,221.68,221.8,113557.0
2016-06-17 15:50:00,221.79,221.81,219.47,221.06,1383485.0,221.79,221.81,219.47,221.06,1383485.0
2016-06-20 09:30:00,224.45,225.17,222.83,224.34,98843.0,224.45,225.17,222.83,224.34,98843.0
2016-06-20 09:40:00,224.35,224.43,223.74,223.97,35107.0,224.35,224.43,223.74,223.97,35107.0
2016-06-20 09:50:00,224.02,224.07,223.65,223.8,35927.0,224.02,224.07,223.65,223.8,35927.0
2016-06-20 10:00:00,223.7,223.96,223.16,223.22,43634.0,223.7,223.96,223.16,223.22,43634.0
2016-06-20 10:10:00,223.13,223.78,223.13,223.39,19449.0,223.13,223.78,223.13,223.39,19449.0
2016-06-20 10:20:00,223.38,223.45,222.45,222.74,36208.0,223.38,223.45,222.45,222.74,36208.0
2016-06-20 10:30:00,222.73,222.87,222.22,222.35,25348.0,222.73,222.87,222.22,222.35,25348.0
2016-06-20 10:40:00,222.37,222.37,222.05,222.24,21037.0,222.37,222.37,222.05,222.24,21037.0
2016-06-20 10:50:00,222.26,222.71,222.26,222.59,20175.0,222.26,222.71,222.26,222.59,20175.0
2016-06-20 11:00:00,222.59,222.7,222.37,222.5,25400.0,222.59,222.7,222.37,222.5,25400.0
2016-06-20 11:10:00,222.53,222.54,222.26,222.44,28640.0,222.53,222.54,222.26,222.44,28640.0
2016-06-20 11:20:00,222.39,222.58,222.31,222.58,110643.0,222.39,222.58,222.31,222.58,110643.0
2016-06-20 11:30:00,222.58,222.64,222.29,222.58,20722.0,222.58,222.64,222.29,222.58,20722.0
2016-06-20 11:40:00,222.63,222.63,221.78,221.84,20620.0,222.63,222.63,221.78,221.84,20620.0
2016-06-20 11:50:00,221.8,222.18,221.8,222.12,17180.0,221.8,222.18,221.8,222.12,17180.0
2016-06-20 12:00:00,222.17,222.22,222.04,222.04,7688.0,222.17,222.22,222.04,222.04,7688.0
2016-06-20 12:10:00,222.06,222.16,221.93,222.07,21245.0,222.06,222.16,221.93,222.07,21245.0
2016-06-20 12:20:00,222.09,222.15,221.93,221.97,11900.0,222.09,222.15,221.93,221.97,11900.0
2016-06-20 12:30:00,221.97,222.15,221.93,221.97,10389.0,221.97,222.15,221.93,221.97,10389.0
2016-06-20 12:40:00,221.98,222.0,221.69,221.72,20127.0,221.98,222.0,221.69,221.72,20127.0
2016-06-20 12:50:00,221.71,222.11,221.6,221.86,15393.0,221.71,222.11,221.6,221.86,15393.0
2016-06-20 13:00:00,221.86,222.5,221.76,222.5,17443.0,221.86,222.5,221.76,222.5,17443.0
2016-06-20 13:10:00,222.45,222.58,222.3,222.34,25671.0,222.45,222.58,222.3,222.34,25671.0
2016-06-20 13:20:00,222.3,222.47,222.14,222.14,13984.0,222.3,222.47,222.14,222.14,13984.0
2016-06-20 13:30:00,222.13,222.38,222.11,222.24,15346.0,222.13,222.38,222.11,222.24,15346.0
2016-06-20 13:40:00,222.28,222.28,221.99,222.16,8391.0,222.28,222.28,221.99,222.16,8391.0
2016-06-20 13:50:00,222.15,222.2,221.96,221.96,11749.0,222.15,222.2,221.96,221.96,11749.0
2016-06-20 14:00:00,221.94,222.07,221.62,221.64,11411.0,221.94,222.07,221.62,221.64,11411.0
2016-06-20 14:10:00,221.67,221.94,221.66,221.91,15722.0,221.67,221.94,221.66,221.91,15722.0
2016-06-20 14:20:00,221.88,222.0,221.79,221.88,19799.0,221.88,222.0,221.79,221.88,19799.0
2016-06-20 14:30:00,221.88,222.23,221.76,222.23,29470.0,221.88,222.23,221.76,222.23,29470.0
2016-06-20 14:40:00,222.21,222.27,221.84,222.16,28754.0,222.21,222.27,221.84,222.16,28754.0
2016-06-20 14:50:00,222.15,222.22,222.0,222.1,11768.0,222.15,222.22,222.0,222.1,11768.0
2016-06-20 15:00:00,222.1,222.21,221.86,221.86,11320.0,222.1,222.21,221.86,221.86,11320.0
2016-06-20 15:10:00,221.8,221.81,221.54,221.64,27864.0,221.8,221.81,221.54,221.64,27864.0
2016-06-20 15:20:00,221.62,221.67,221.38,221.41,33580.0,221.62,221.67,221.38,221.41,33580.0
2016-06-20 15:30:00,221.37,221.43,221.15,221.3,29711.0,221.37,221.43,221.15,221.3,29711.0
2016-06-20 15:40:00,221.29,221.45,221.02,221.09,71121.0,221.29,221.45,221.02,221.09,71121.0
2016-06-20 15:50:00,221.04,221.29,221.0,221.12,94812.0,221.04,221.29,221.0,221.12,94812.0
2016-06-21 09:30:00,220.35,222.08,220.08,220.82,125127.0,220.35,222.08,220.08,220.82,125127.0
2016-06-21 09:40:00,221.03,221.64,220.61,221.59,66226.0,221.03,221.64,220.61,221.59,66226.0
2016-06-21 09:50:00,221.6,221.9,220.76,221.58,16924.0,221.6,221.9,220.76,221.58,16924.0
2016-06-21 10:00:00,221.52,221.56,220.45,221.02,32087.0,221.52,221.56,220.45,221.02,32087.0
2016-06-21 10:10:00,220.86,221.39,220.86,221.13,22500.0,220.86,221.39,220.86,221.13,22500.0
2016-06-21 10:20:00,221.08,221.9,220.86,221.87,36354.0,221.08,221.9,220.86,221.87,36354.0
2016-06-21 10:30:00,221.82,222.12,221.53,221.99,39436.0,221.82,222.12,221.53,221.99,39436.0
2016-06-21 10:40:00,221.99,222.09,221.42,221.6,58737.0,221.99,222.09,221.42,221.6,58737.0
2016-06-21 10:50:00,221.58,221.77,221.38,221.59,22243.0,221.58,221.77,221.38,221.59,22243.0
2016-06-21 11:00:00,221.59,222.01,221.57,221.81,28585.0,221.59,222.01,221.57,221.81,28585.0
2016-06-21 11:10:00,221.88,222.05,221.62,221.62,20700.0,221.88,222.05,221.62,221.62,20700.0
2016-06-21 11:20:00,221.61,221.93,221.54,221.57,21868.0,221.61,221.93,221.54,221.57,21868.0
2016-06-21 11:30:00,221.6,221.99,221.6,221.94,27540.0,221.6,221.99,221.6,221.94,27540.0
2016-06-21 11:40:00,221.94,222.08,221.84,222.08,16991.0,221.94,222.08,221.84,222.08,16991.0
2016-06-21 11:50:00,222.03,222.08,221.88,222.02,10446.0,222.03,222.08,221.88,222.02,10446.0
2016-06-21 12:00:00,222.03,222.1,221.88,222.02,13318.0,222.03,222.1,221.88,222.02,13318.0
2016-06-21 12:10:00,221.94,222.13,221.9,222.07,8597.0,221.94,222.13,221.9,222.07,8597.0
2016-06-21 12:20:00,222.06,222.15,221.99,222.1,10139.0,222.06,222.15,221.99,222.1,10139.0
2016-06-21 12:30:00,222.1,222.17,221.96,222.13,40885.0,222.1,222.17,221.96,222.13,40885.0
2016-06-21 12:40:00,222.13,222.29,222.12,222.25,15400.0,222.13,222.29,222.12,222.25,15400.0
2016-06-21 12:50:00,222.22,222.22,222.1,222.14,13152.0,222.22,222.22,222.1,222.14,13152.0
2016-06-21 13:00:00,222.15,222.36,222.15,222.3,19651.0,222.15,222.36,222.15,222.3,19651.0
2016-06-21 13:10:00,222.25,222.32,222.15,222.31,12980.0,222.25,222.32,222.15,222.31,12980.0
2016-06-21 13:20:00,222.23,222.38,222.11,222.25,18681.0,222.23,222.38,222.11,222.25,18681.0
2016-06-21 13:30:00,222.3,222.34,222.06,222.32,23839.0,222.3,222.34,222.06,222.32,23839.0
2016-06-21 13:40:00,222.33,222.42,222.23,222.23,22357.0,222.33,222.42,222.23,222.23,22357.0
2016-06-21 13:50:00,222.24,222.44,222.24,222.37,30736.0,222.24,222.44,222.24,222.37,30736.0
2016-06-21 14:00:00,222.37,222.56,222.34,222.55,22880.0,222.37,222.56,222.34,222.55,22880.0
2016-06-21 14:10:00,222.55,222.74,222.55,222.62,14734.0,222.55,222.74,222.55,222.62,14734.0
2016-06-21 14:20:00,222.61,222.67,222.54,222.63,22192.0,222.61,222.67,222.54,222.63,22192.0
2016-06-21 14:30:00,222.6,222.99,222.6,222.85,41398.0,222.6,222.99,222.6,222.85,41398.0
2016-06-21 14:40:00,222.86,222.95,222.77,222.81,18103.0,222.86,222.95,222.77,222.81,18103.0
2016-06-21 14:50:00,222.77,222.81,222.62,222.67,20774.0,222.77,222.81,222.62,222.67,20774.0
2016-06-21 15:00:00,222.68,222.88,222.38,222.47,15968.0,222.68,222.88,222.38,222.47,15968.0
2016-06-21 15:10:00,222.58,222.95,222.5,222.81,14365.0,222.58,222.95,222.5,222.81,14365.0
2016-06-21 15:20:00,222.85,223.0,222.7,222.97,18788.0,222.85,223.0,222.7,222.97,18788.0
2016-06-21 15:30:00,222.93,222.93,222.74,222.87,33681.0,222.93,222.93,222.74,222.87,33681.0
2016-06-21 15:40:00,222.9,222.93,222.52,222.72,45771.0,222.9,222.93,222.52,222.72,45771.0
2016-06-21 15:50:00,222.72,222.91,222.52,222.81,161074.0,222.72,222.91,222.52,222.81,161074.0
2016-06-22 09:30:00,222.46,223.36,220.62,221.57,22184.0,222.46,223.36,220.62,221.57,22184.0
2016-06-22 09:40:00,221.57,222.0,221.19,221.75,14079.0,221.57,222.0,221.19,221.75,14079.0
2016-06-22 09:50:00,221.82,222.49,221.62,221.97,31947.0,221.82,222.49,221.62,221.97,31947.0
2016-06-22 10:00:00,221.83,222.54,221.83,222.54,33682.0,221.83,222.54,221.83,222.54,33682.0
2016-06-22 10:10:00,222.54,222.72,222.25,222.48,17300.0,222.54,222.72,222.25,222.48,17300.0
2016-06-22 10:20:00,222.54,222.82,222.0,222.76,35159.0,222.54,222.82,222.0,222.76,35159.0
2016-06-22 10:30:00,222.65,222.93,222.32,222.65,89885.0,222.65,222.93,222.32,222.65,89885.0
2016-06-22 10:40:00,222.65,223.0,222.6,222.85,27670.0,222.65,223.0,222.6,222.85,27670.0
2016-06-22 10:50:00,222.88,223.16,222.81,223.07,48725.0,222.88,223.16,222.81,223.07,48725.0
2016-06-22 11:00:00,223.09,223.12,222.78,222.96,34370.0,223.09,223.12,222.78,222.96,34370.0
2016-06-22 11:10:00,222.95,223.2,222.93,223.12,18052.0,222.95,223.2,222.93,223.12,18052.0
2016-06-22 11:20:00,223.09,224.01,223.0,224.01,32623.0,223.09,224.01,223.0,224.01,32623.0
2016-06-22 11:30:00,223.9,223.91,222.92,223.18,65153.0,223.9,223.91,222.92,223.18,65153.0
2016-06-22 11:40:00,223.11,223.3,222.92,223.21,40085.0,223.11,223.3,222.92,223.21,40085.0
2016-06-22 11:50:00,223.24,223.33,223.15,223.19,12563.0,223.24,223.33,223.15,223.19,12563.0
2016-06-22 12:00:00,223.16,223.21,222.97,223.08,9700.0,223.16,223.21,222.97,223.08,9700.0
2016-06-22 12:10:00,223.08,223.14,222.74,222.81,20371.0,223.08,223.14,222.74,222.81,20371.0
2016-06-22 12:20:00,222.83,222.89,222.55,222.69,30590.0,222.83,222.89,222.55,222.69,30590.0
2016-06-22 12:30:00,222.65,222.91,222.6,222.74,39830.0,222.65,222.91,222.6,222.74,39830.0
2016-06-22 12:40:00,222.75,222.85,222.62,222.75,33342.0,222.75,222.85,222.62,222.75,33342.0
2016-06-22 12:50:00,222.84,222.91,222.75,222.82,38625.0,222.84,222.91,222.75,222.82,38625.0
2016-06-22 13:00:00,222.76,223.06,222.56,222.68,97770.0,222.76,223.06,222.56,222.68,97770.0
2016-06-22 13:10:00,222.65,222.8,222.16,222.32,56920.0,222.65,222.8,222.16,222.32,56920.0
2016-06-22 13:20:00,222.3,222.45,222.2,222.31,8901.0,222.3,222.45,222.2,222.31,8901.0
2016-06-22 13:30:00,222.34,222.36,222.15,222.22,5000.0,222.34,222.36,222.15,222.22,5000.0
2016-06-22 13:40:00,222.22,222.3,222.1,222.13,6916.0,222.22,222.3,222.1,222.13,6916.0
2016-06-22 13:50:00,222.14,222.71,222.13,222.49,8094.0,222.14,222.71,222.13,222.49,8094.0
2016-06-22 14:00:00,222.45,222.73,222.33,222.39,11653.0,222.45,222.73,222.33,222.39,11653.0
2016-06-22 14:10:00,222.39,222.45,222.19,222.29,7499.0,222.39,222.45,222.19,222.29,7499.0
2016-06-22 14:20:00,222.21,222.21,222.01,222.13,6000.0,222.21,222.21,222.01,222.13,6000.0
2016-06-22 14:30:00,222.13,222.25,221.93,222.17,25262.0,222.13,222.25,221.93,222.17,25262.0
2016-06-22 14:40:00,222.16,222.22,222.02,222.13,11344.0,222.16,222.22,222.02,222.13,11344.0
2016-06-22 14:50:00,222.13,222.43,222.01,222.32,21920.0,222.13,222.43,222.01,222.32,21920.0
2016-06-22 15:00:00,222.36,222.7,222.18,222.5,57400.0,222.36,222.7,222.18,222.5,57400.0
2016-06-22 15:10:00,222.57,222.57,222.21,222.44,32444.0,222.57,222.57,222.21,222.44,32444.0
2016-06-22 15:20:00,222.43,222.44,222.16,222.22,26164.0,222.43,222.44,222.16,222.22,26164.0
2016-06-22 15:30:00,222.28,222.43,222.13,222.33,21347.0,222.28,222.43,222.13,222.33,21347.0
2016-06-22 15:40:00,222.33,222.5,222.15,222.44,61449.0,222.33,222.5,222.15,222.44,61449.0
2016-06-22 15:50:00,222.23,222.54,222.1,222.39,183668.0,222.23,222.54,222.1,222.39,183668.0
2016-06-23 09:30:00,223.28,223.94,221.04,223.28,33519.0,223.28,223.94,221.04,223.28,33519.0
2016-06-23 09:40:00,223.23,223.58,222.96,223.39,41166.0,223.23,223.58,222.96,223.39,41166.0
2016-06-23 09:50:00,223.36,223.51,223.05,223.26,22491.0,223.36,223.51,223.05,223.26,22491.0
2016-06-23 10:00:00,223.23,223.6,223.07,223.4,18502.0,223.23,223.6,223.07,223.4,18502.0
2016-06-23 10:10:00,223.29,223.51,223.11,223.25,45448.0,223.29,223.51,223.11,223.25,45448.0
2016-06-23 10:20:00,223.22,223.43,223.16,223.28,52386.0,223.22,223.43,223.16,223.28,52386.0
2016-06-23 10:30:00,223.25,223.67,223.2,223.42,37292.0,223.25,223.67,223.2,223.42,37292.0
2016-06-23 10:40:00,223.34,223.53,223.33,223.43,19467.0,223.34,223.53,223.33,223.43,19467.0
2016-06-23 10:50:00,223.45,223.57,223.33,223.4,27443.0,223.45,223.57,223.33,223.4,27443.0
2016-06-23 11:00:00,223.39,223.52,223.33,223.47,17846.0,223.39,223.52,223.33,223.47,17846.0
2016-06-23 11:10:00,223.48,223.82,223.42,223.72,37107.0,223.48,223.82,223.42,223.72,37107.0
2016-06-23 11:20:00,223.74,223.82,223.42,223.43,48526.0,223.74,223.82,223.42,223.43,48526.0
2016-06-23 11:30:00,223.43,223.88,223.39,223.76,48911.0,223.43,223.88,223.39,223.76,48911.0
2016-06-23 11:40:00,223.8,223.83,223.62,223.8,62046.0,223.8,223.83,223.62,223.8,62046.0
2016-06-23 11:50:00,223.8,224.15,223.79,224.13,46556.0,223.8,224.15,223.79,224.13,46556.0
2016-06-23 12:00:00,224.14,224.55,224.13,224.55,52096.0,224.14,224.55,224.13,224.55,52096.0
2016-06-23 12:10:00,224.56,225.0,224.56,224.97,73770.0,224.56,225.0,224.56,224.97,73770.0
2016-06-23 12:20:00,224.96,225.0,224.6,224.78,60082.0,224.96,225.0,224.6,224.78,60082.0
2016-06-23 12:30:00,224.71,224.86,224.53,224.72,45826.0,224.71,224.86,224.53,224.72,45826.0
2016-06-23 12:40:00,224.72,224.76,224.47,224.49,30161.0,224.72,224.76,224.47,224.49,30161.0
2016-06-23 12:50:00,224.5,224.75,224.5,224.69,27448.0,224.5,224.75,224.5,224.69,27448.0
2016-06-23 13:00:00,224.69,224.83,224.58,224.71,45242.0,224.69,224.83,224.58,224.71,45242.0
2016-06-23 13:10:00,224.7,224.76,224.51,224.69,38947.0,224.7,224.76,224.51,224.69,38947.0
2016-06-23 13:20:00,224.69,224.71,224.5,224.57,36733.0,224.69,224.71,224.5,224.57,36733.0
2016-06-23 13:30:00,224.58,224.7,224.55,224.66,41112.0,224.58,224.7,224.55,224.66,41112.0
2016-06-23 13:40:00,224.65,224.74,224.39,224.4,41503.0,224.65,224.74,224.39,224.4,41503.0
2016-06-23 13:50:00,224.4,224.58,224.21,224.24,52742.0,224.4,224.58,224.21,224.24,52742.0
2016-06-23 14:00:00,224.24,224.24,223.53,223.76,51199.0,224.24,224.24,223.53,223.76,51199.0
2016-06-23 14:10:00,223.76,224.59,223.73,224.44,47444.0,223.76,224.59,223.73,224.44,47444.0
2016-06-23 14:20:00,224.22,224.51,224.15,224.47,7200.0,224.22,224.51,224.15,224.47,7200.0
2016-06-23 14:30:00,224.53,224.82,224.41,224.64,17676.0,224.53,224.82,224.41,224.64,17676.0
2016-06-23 14:40:00,224.65,224.66,224.23,224.35,14400.0,224.65,224.66,224.23,224.35,14400.0
2016-06-23 14:50:00,224.31,224.42,224.14,224.21,18864.0,224.31,224.42,224.14,224.21,18864.0
2016-06-23 15:00:00,224.2,224.5,224.2,224.38,20346.0,224.2,224.5,224.2,224.38,20346.0
2016-06-23 15:10:00,224.38,224.6,224.37,224.44,16654.0,224.38,224.6,224.37,224.44,16654.0
2016-06-23 15:20:00,224.42,224.47,224.36,224.47,14001.0,224.42,224.47,224.36,224.47,14001.0
2016-06-23 15:30:00,224.47,224.53,224.34,224.46,25689.0,224.47,224.53,224.34,224.46,25689.0
2016-06-23 15:40:00,224.43,225.38,224.41,225.38,35989.0,224.43,225.38,224.41,225.38,35989.0
2016-06-23 15:50:00,225.4,225.4,224.71,224.86,100761.0,225.4,225.4,224.71,224.86,100761.0
2016-06-24 09:30:00,219.17,221.98,219.17,221.63,132434.0,219.17,221.98,219.17,221.63,132434.0
2016-06-24 09:40:00,221.63,223.13,221.42,222.25,135314.0,221.63,223.13,221.42,222.25,135314.0
2016-06-24 09:50:00,222.06,223.52,221.99,223.51,125638.0,222.06,223.52,221.99,223.51,125638.0
2016-06-24 10:00:00,223.48,224.17,222.65,224.0,103276.0,223.48,224.17,222.65,224.0,103276.0
2016-06-24 10:10:00,224.0,224.23,223.42,223.58,64105.0,224.0,224.23,223.42,223.58,64105.0
2016-06-24 10:20:00,223.59,223.68,221.58,221.76,90529.0,223.59,223.68,221.58,221.76,90529.0
2016-06-24 10:30:00,221.88,222.31,221.06,222.01,149177.0,221.88,222.31,221.06,222.01,149177.0
2016-06-24 10:40:00,222.03,222.24,221.38,221.59,90214.0,222.03,222.24,221.38,221.59,90214.0
2016-06-24 10:50:00,221.66,221.72,220.27,220.27,107931.0,221.66,221.72,220.27,220.27,107931.0
2016-06-24 11:00:00,220.21,220.5,219.78,220.43,36877.0,220.21,220.5,219.78,220.43,36877.0
2016-06-24 11:10:00,220.43,220.43,219.88,220.15,53453.0,220.43,220.43,219.88,220.15,53453.0
2016-06-24 11:20:00,220.05,220.12,218.76,218.94,95855.0,220.05,220.12,218.76,218.94,95855.0
2016-06-24 11:30:00,219.0,219.05,218.72,218.8,41132.0,219.0,219.05,218.72,218.8,41132.0
2016-06-24 11:40:00,218.8,218.97,217.71,217.96,63164.0,218.8,218.97,217.71,217.96,63164.0
2016-06-24 11:50:00,217.96,218.87,217.75,218.61,60343.0,217.96,218.87,217.75,218.61,60343.0
2016-06-24 12:00:00,218.71,218.76,218.1,218.1,39269.0,218.71,218.76,218.1,218.1,39269.0
2016-06-24 12:10:00,218.13,218.13,217.6,218.04,43977.0,218.13,218.13,217.6,218.04,43977.0
2016-06-24 12:20:00,218.15,218.29,217.97,218.25,55076.0,218.15,218.29,217.97,218.25,55076.0
2016-06-24 12:30:00,218.3,218.5,218.23,218.32,34807.0,218.3,218.5,218.23,218.32,34807.0
2016-06-24 12:40:00,218.25,218.3,217.74,217.78,62334.0,218.25,218.3,217.74,217.78,62334.0
2016-06-24 12:50:00,217.78,217.83,217.29,217.71,54534.0,217.78,217.83,217.29,217.71,54534.0
2016-06-24 13:00:00,217.7,217.72,217.02,217.03,21278.0,217.7,217.72,217.02,217.03,21278.0
2016-06-24 13:10:00,217.12,217.36,217.01,217.19,37088.0,217.12,217.36,217.01,217.19,37088.0
2016-06-24 13:20:00,217.21,218.17,217.09,218.12,43154.0,217.21,218.17,217.09,218.12,43154.0
2016-06-24 13:30:00,218.14,218.46,217.94,218.09,91156.0,218.14,218.46,217.94,218.09,91156.0
2016-06-24 13:40:00,218.07,218.1,217.23,217.27,40636.0,218.07,218.1,217.23,217.27,40636.0
2016-06-24 13:50:00,217.29,217.39,216.9,217.09,55865.0,217.29,217.39,216.9,217.09,55865.0
2016-06-24 14:00:00,217.09,217.39,217.01,217.2,68716.0,217.09,217.39,217.01,217.2,68716.0
2016-06-24 14:10:00,217.18,217.2,216.84,217.06,42624.0,217.18,217.2,216.84,217.06,42624.0
2016-06-24 14:20:00,216.97,216.99,216.16,216.56,31571.0,216.97,216.99,216.16,216.56,31571.0
2016-06-24 14:30:00,216.54,216.66,215.4,215.65,66683.0,216.54,216.66,215.4,215.65,66683.0
2016-06-24 14:40:00,215.65,216.13,215.39,215.49,125942.0,215.65,216.13,215.39,215.49,125942.0
2016-06-24 14:50:00,215.57,215.98,215.18,215.76,62536.0,215.57,215.98,215.18,215.76,62536.0
2016-06-24 15:00:00,215.73,216.32,215.73,216.25,59693.0,215.73,216.32,215.73,216.25,59693.0
2016-06-24 15:10:00,216.26,216.26,215.43,215.63,62037.0,216.26,216.26,215.43,215.63,62037.0
2016-06-24 15:20:00,215.64,216.12,215.39,215.87,142523.0,215.64,216.12,215.39,215.87,142523.0
2016-06-24 15:30:00,215.82,216.41,215.57,216.3,133856.0,215.82,216.41,215.57,216.3,133856.0
2016-06-24 15:40:00,216.25,217.8,216.16,217.54,118616.0,216.25,217.8,216.16,217.54,118616.0
2016-06-24 15:50:00,217.58,218.09,216.69,216.8,391330.0,217.58,218.09,216.69,216.8,391330.0
2016-06-27 09:30:00,215.23,216.34,214.21,215.8,58120.0,215.23,216.34,214.21,215.8,58120.0
2016-06-27 09:40:00,215.68,216.51,215.51,215.85,49632.0,215.68,216.51,215.51,215.85,49632.0
2016-06-27 09:50:00,215.94,216.67,215.47,216.32,77462.0,215.94,216.67,215.47,216.32,77462.0
2016-06-27 10:00:00,216.43,216.81,216.07,216.52,54573.0,216.43,216.81,216.07,216.52,54573.0
2016-06-27 10:10:00,216.52,217.02,216.11,216.86,73183.0,216.52,217.02,216.11,216.86,73183.0
2016-06-27 10:20:00,216.86,217.62,216.72,217.38,91496.0,216.86,217.62,216.72,217.38,91496.0
2016-06-27 10:30:00,217.34,217.63,217.07,217.38,76309.0,217.34,217.63,217.07,217.38,76309.0
2016-06-27 10:40:00,217.41,217.62,216.01,216.3,103709.0,217.41,217.62,216.01,216.3,103709.0
2016-06-27 10:50:00,216.19,216.69,215.46,215.67,85423.0,216.19,216.69,215.46,215.67,85423.0
2016-06-27 11:00:00,215.56,215.8,215.08,215.5,91891.0,215.56,215.8,215.08,215.5,91891.0
2016-06-27 11:10:00,215.49,215.87,214.76,214.79,88078.0,215.49,215.87,214.76,214.79,88078.0
2016-06-27 11:20:00,214.71,214.9,214.06,214.31,57044.0,214.71,214.9,214.06,214.31,57044.0
2016-06-27 11:30:00,214.35,215.54,214.26,215.44,35599.0,214.35,215.54,214.26,215.44,35599.0
2016-06-27 11:40:00,215.41,217.21,215.31,216.97,92490.0,215.41,217.21,215.31,216.97,92490.0
2016-06-27 11:50:00,216.96,217.07,216.33,216.48,34556.0,216.96,217.07,216.33,216.48,34556.0
2016-06-27 12:00:00,216.63,216.68,216.38,216.4,31052.0,216.63,216.68,216.38,216.4,31052.0
2016-06-27 12:10:00,216.4,216.81,216.29,216.67,23260.0,216.4,216.81,216.29,216.67,23260.0
2016-06-27 12:20:00,216.69,216.83,216.4,216.66,22117.0,216.69,216.83,216.4,216.66,22117.0
2016-06-27 12:30:00,216.64,216.75,215.4,215.83,34939.0,216.64,216.75,215.4,215.83,34939.0
2016-06-27 12:40:00,215.84,216.02,215.58,215.77,24120.0,215.84,216.02,215.58,215.77,24120.0
2016-06-27 12:50:00,215.77,215.91,215.36,215.83,16788.0,215.77,215.91,215.36,215.83,16788.0
2016-06-27 13:00:00,215.84,216.04,215.67,215.82,22011.0,215.84,216.04,215.67,215.82,22011.0
2016-06-27 13:10:00,215.7,216.15,215.64,216.04,44097.0,215.7,216.15,215.64,216.04,44097.0
2016-06-27 13:20:00,216.06,216.87,216.05,216.64,32147.0,216.06,216.87,216.05,216.64,32147.0
2016-06-27 13:30:00,216.68,216.69,215.83,216.17,27727.0,216.68,216.69,215.83,216.17,27727.0
2016-06-27 13:40:00,216.09,216.09,215.52,215.61,19319.0,216.09,216.09,215.52,215.61,19319.0
2016-06-27 13:50:00,215.55,215.69,215.25,215.65,21666.0,215.55,215.69,215.25,215.65,21666.0
2016-06-27 14:00:00,215.52,215.9,215.35,215.5,24379.0,215.52,215.9,215.35,215.5,24379.0
2016-06-27 14:10:00,215.6,215.62,214.93,215.19,24079.0,215.6,215.62,214.93,215.19,24079.0
2016-06-27 14:20:00,215.25,215.69,215.23,215.49,47769.0,215.25,215.69,215.23,215.49,47769.0
2016-06-27 14:30:00,215.47,215.85,215.21,215.66,55281.0,215.47,215.85,215.21,215.66,55281.0
2016-06-27 14:40:00,215.52,215.87,215.34,215.4,48581.0,215.52,215.87,215.34,215.4,48581.0
2016-06-27 14:50:00,215.4,215.92,215.37,215.76,42850.0,215.4,215.92,215.37,215.76,42850.0
2016-06-27 15:00:00,215.77,215.96,215.46,215.52,32468.0,215.77,215.96,215.46,215.52,32468.0
2016-06-27 15:10:00,215.46,216.0,215.45,215.89,44602.0,215.46,216.0,215.45,215.89,44602.0
2016-06-27 15:20:00,215.89,216.0,215.59,215.73,61383.0,215.89,216.0,215.59,215.73,61383.0
2016-06-27 15:30:00,215.7,216.38,215.64,216.38,68369.0,215.7,216.38,215.64,216.38,68369.0
2016-06-27 15:40:00,216.4,216.86,216.21,216.78,94084.0,216.4,216.86,216.21,216.78,94084.0
2016-06-27 15:50:00,216.77,216.77,215.84,216.25,182529.0,216.77,216.77,215.84,216.25,182529.0
2016-06-28 09:30:00,217.52,220.0,217.25,219.92,94045.0,217.52,220.0,217.25,219.92,94045.0
2016-06-28 09:40:00,219.96,220.61,219.4,219.95,57592.0,219.96,220.61,219.4,219.95,57592.0
2016-06-28 09:50:00,219.87,220.62,219.27,219.42,43167.0,219.87,220.62,219.27,219.42,43167.0
2016-06-28 10:00:00,219.57,219.6,218.51,218.58,40478.0,219.57,219.6,218.51,218.58,40478.0
2016-06-28 10:10:00,218.59,219.31,218.51,219.05,48579.0,218.59,219.31,218.51,219.05,48579.0
2016-06-28 10:20:00,219.01,219.22,218.51,218.74,23441.0,219.01,219.22,218.51,218.74,23441.0
2016-06-28 10:30:00,218.72,219.29,218.38,218.74,42968.0,218.72,219.29,218.38,218.74,42968.0
2016-06-28 10:40:00,218.74,219.09,218.51,218.8,52580.0,218.74,219.09,218.51,218.8,52580.0
2016-06-28 10:50:00,218.7,218.81,217.91,217.91,28152.0,218.7,218.81,217.91,217.91,28152.0
2016-06-28 11:00:00,217.96,218.16,217.72,218.02,21217.0,217.96,218.16,217.72,218.02,21217.0
2016-06-28 11:10:00,218.02,218.21,217.85,217.94,24476.0,218.02,218.21,217.85,217.94,24476.0
2016-06-28 11:20:00,217.8,217.84,216.12,216.12,25987.0,217.8,217.84,216.12,216.12,25987.0
2016-06-28 11:30:00,216.27,216.55,216.09,216.12,29871.0,216.27,216.55,216.09,216.12,29871.0
2016-06-28 11:40:00,216.11,217.11,216.11,216.75,22489.0,216.11,217.11,216.11,216.75,22489.0
2016-06-28 11:50:00,216.85,217.47,216.65,217.3,36717.0,216.85,217.47,216.65,217.3,36717.0
2016-06-28 12:00:00,217.33,217.61,217.3,217.33,17060.0,217.33,217.61,217.3,217.33,17060.0
2016-06-28 12:10:00,217.29,217.46,217.2,217.25,14530.0,217.29,217.46,217.2,217.25,14530.0
2016-06-28 12:20:00,217.24,217.44,217.23,217.44,12677.0,217.24,217.44,217.23,217.44,12677.0
2016-06-28 12:30:00,217.44,217.7,217.23,217.7,29311.0,217.44,217.7,217.23,217.7,29311.0
2016-06-28 12:40:00,217.73,217.82,216.76,216.95,6522.0,217.73,217.82,216.76,216.95,6522.0
2016-06-28 12:50:00,217.11,217.16,216.9,216.98,8343.0,217.11,217.16,216.9,216.98,8343.0
2016-06-28 13:00:00,216.97,217.12,216.71,216.9,11332.0,216.97,217.12,216.71,216.9,11332.0
2016-06-28 13:10:00,216.92,217.23,216.67,216.86,8799.0,216.92,217.23,216.67,216.86,8799.0
2016-06-28 13:20:00,216.8,217.15,216.68,216.73,11650.0,216.8,217.15,216.68,216.73,11650.0
2016-06-28 13:30:00,216.73,217.18,216.66,217.04,11690.0,216.73,217.18,216.66,217.04,11690.0
2016-06-28 13:40:00,217.13,217.38,217.1,217.25,7303.0,217.13,217.38,217.1,217.25,7303.0
2016-06-28 13:50:00,217.15,217.5,217.05,217.26,17116.0,217.15,217.5,217.05,217.26,17116.0
2016-06-28 14:00:00,217.25,217.47,217.25,217.34,23205.0,217.25,217.47,217.25,217.34,23205.0
2016-06-28 14:10:00,217.33,217.42,217.25,217.34,17293.0,217.33,217.42,217.25,217.34,17293.0
2016-06-28 14:20:00,217.3,217.5,217.22,217.41,31668.0,217.3,217.5,217.22,217.41,31668.0
2016-06-28 14:30:00,217.36,218.06,217.29,217.67,20380.0,217.36,218.06,217.29,217.67,20380.0
2016-06-28 14:40:00,217.65,218.06,217.52,218.06,11945.0,217.65,218.06,217.52,218.06,11945.0
2016-06-28 14:50:00,218.05,218.39,217.98,218.0,11995.0,218.05,218.39,217.98,218.0,11995.0
2016-06-28 15:00:00,218.01,218.85,217.99,218.61,20749.0,218.01,218.85,217.99,218.61,20749.0
2016-06-28 15:10:00,218.59,219.16,218.59,219.1,31337.0,218.59,219.16,218.59,219.1,31337.0
2016-06-28 15:20:00,219.12,219.19,218.46,218.64,28938.0,219.12,219.19,218.46,218.64,28938.0
2016-06-28 15:30:00,218.62,218.95,218.61,218.79,51783.0,218.62,218.95,218.61,218.79,51783.0
2016-06-28 15:40:00,218.75,218.97,218.65,218.84,39703.0,218.75,218.97,218.65,218.84,39703.0
2016-06-28 15:50:00,218.79,218.84,218.12,218.39,146359.0,218.79,218.84,218.12,218.39,146359.0
2016-06-29 09:30:00,220.0,220.84,219.88,220.53,23626.0,220.0,220.84,219.88,220.53,23626.0
2016-06-29 09:40:00,220.67,221.95,220.51,221.87,30764.0,220.67,221.95,220.51,221.87,30764.0
2016-06-29 09:50:00,221.87,222.0,221.2,221.38,57376.0,221.87,222.0,221.2,221.38,57376.0
2016-06-29 10:00:00,221.38,221.94,221.23,221.71,71045.0,221.38,221.94,221.23,221.71,71045.0
2016-06-29 10:10:00,221.6,222.43,221.6,222.16,32655.0,221.6,222.43,221.6,222.16,32655.0
2016-06-29 10:20:00,222.1,223.36,222.01,223.1,33605.0,222.1,223.36,222.01,223.1,33605.0
2016-06-29 10:30:00,223.05,223.35,222.43,223.05,41741.0,223.05,223.35,222.43,223.05,41741.0
2016-06-29 10:40:00,223.04,223.9,222.76,223.9,36292.0,223.04,223.9,222.76,223.9,36292.0
2016-06-29 10:50:00,223.91,224.17,223.47,223.67,33668.0,223.91,224.17,223.47,223.67,33668.0
2016-06-29 11:00:00,223.67,224.66,223.54,224.66,33108.0,223.67,224.66,223.54,224.66,33108.0
2016-06-29 11:10:00,224.54,225.21,224.47,224.79,51054.0,224.54,225.21,224.47,224.79,51054.0
2016-06-29 11:20:00,224.78,225.6,224.57,225.54,31192.0,224.78,225.6,224.57,225.54,31192.0
2016-06-29 11:30:00,225.6,226.14,225.36,226.0,40664.0,225.6,226.14,225.36,226.0,40664.0
2016-06-29 11:40:00,226.11,226.88,226.06,226.52,40249.0,226.11,226.88,226.06,226.52,40249.0
2016-06-29 11:50:00,226.54,227.37,226.2,227.29,34008.0,226.54,227.37,226.2,227.29,34008.0
2016-06-29 12:00:00,227.28,227.28,226.7,227.04,40035.0,227.28,227.28,226.7,227.04,40035.0
2016-06-29 12:10:00,227.03,227.2,226.58,226.72,47774.0,227.03,227.2,226.58,226.72,47774.0
2016-06-29 12:20:00,226.61,227.14,226.49,226.98,44279.0,226.61,227.14,226.49,226.98,44279.0
2016-06-29 12:30:00,226.97,227.08,226.69,227.02,19539.0,226.97,227.08,226.69,227.02,19539.0
2016-06-29 12:40:00,226.88,227.07,226.47,226.47,31160.0,226.88,227.07,226.47,226.47,31160.0
2016-06-29 12:50:00,226.52,226.55,225.94,226.03,21685.0,226.52,226.55,225.94,226.03,21685.0
2016-06-29 13:00:00,225.95,226.4,225.74,225.99,59498.0,225.95,226.4,225.74,225.99,59498.0
2016-06-29 13:10:00,225.98,226.43,225.91,226.2,45494.0,225.98,226.43,225.91,226.2,45494.0
2016-06-29 13:20:00,226.06,226.31,225.97,226.18,19033.0,226.06,226.31,225.97,226.18,19033.0
2016-06-29 13:30:00,226.2,226.38,226.1,226.3,21605.0,226.2,226.38,226.1,226.3,21605.0
2016-06-29 13:40:00,226.34,226.64,226.2,226.42,22430.0,226.34,226.64,226.2,226.42,22430.0
2016-06-29 13:50:00,226.49,226.69,226.35,226.59,13480.0,226.49,226.69,226.35,226.59,13480.0
2016-06-29 14:00:00,226.6,226.69,226.25,226.61,21126.0,226.6,226.69,226.25,226.61,21126.0
2016-06-29 14:10:00,226.6,227.01,226.54,227.01,29234.0,226.6,227.01,226.54,227.01,29234.0
2016-06-29 14:20:00,226.99,227.45,226.97,227.21,42281.0,226.99,227.45,226.97,227.21,42281.0
2016-06-29 14:30:00,227.25,227.66,227.08,227.5,24228.0,227.25,227.66,227.08,227.5,24228.0
2016-06-29 14:40:00,227.49,227.78,227.45,227.56,34867.0,227.49,227.78,227.45,227.56,34867.0
2016-06-29 14:50:00,227.5,228.0,227.32,227.81,40215.0,227.5,228.0,227.32,227.81,40215.0
2016-06-29 15:00:00,227.75,228.0,227.55,227.89,46892.0,227.75,228.0,227.55,227.89,46892.0
2016-06-29 15:10:00,227.9,228.19,227.86,227.9,46376.0,227.9,228.19,227.86,227.9,46376.0
2016-06-29 15:20:00,227.99,228.11,227.76,227.84,55431.0,227.99,228.11,227.76,227.84,55431.0
2016-06-29 15:30:00,227.86,227.9,227.42,227.47,97809.0,227.86,227.9,227.42,227.47,97809.0
2016-06-29 15:40:00,227.5,227.59,227.22,227.51,156140.0,227.5,227.59,227.22,227.51,156140.0
2016-06-29 15:50:00,227.5,227.58,227.24,227.46,169136.0,227.5,227.58,227.24,227.46,169136.0
2016-06-30 09:30:00,226.92,228.28,225.74,226.36,35726.0,226.92,228.28,225.74,226.36,35726.0
2016-06-30 09:40:00,226.56,227.01,226.12,226.97,34671.0,226.56,227.01,226.12,226.97,34671.0
2016-06-30 09:50:00,226.98,227.04,226.39,226.77,20588.0,226.98,227.04,226.39,226.77,20588.0
2016-06-30 10:00:00,226.7,227.12,226.67,226.82,27147.0,226.7,227.12,226.67,226.82,27147.0
2016-06-30 10:10:00,226.76,226.86,226.19,226.74,19574.0,226.76,226.86,226.19,226.74,19574.0
2016-06-30 10:20:00,226.92,227.11,226.04,226.61,26449.0,226.92,227.11,226.04,226.61,26449.0
2016-06-30 10:30:00,226.59,226.66,226.12,226.5,46976.0,226.59,226.66,226.12,226.5,46976.0
2016-06-30 10:40:00,226.51,227.06,226.28,226.88,22375.0,226.51,227.06,226.28,226.88,22375.0
2016-06-30 10:50:00,226.9,227.61,226.79,227.48,37350.0,226.9,227.61,226.79,227.48,37350.0
2016-06-30 11:00:00,227.5,227.69,227.12,227.61,24757.0,227.5,227.69,227.12,227.61,24757.0
2016-06-30 11:10:00,227.64,227.75,227.25,227.36,19679.0,227.64,227.75,227.25,227.36,19679.0
2016-06-30 11:20:00,227.33,227.62,227.09,227.62,18286.0,227.33,227.62,227.09,227.62,18286.0
2016-06-30 11:30:00,227.64,228.19,227.5,227.76,14910.0,227.64,228.19,227.5,227.76,14910.0
2016-06-30 11:40:00,227.73,227.95,227.63,227.73,13207.0,227.73,227.95,227.63,227.73,13207.0
2016-06-30 11:50:00,227.74,227.88,227.47,227.78,23011.0,227.74,227.88,227.47,227.78,23011.0
2016-06-30 12:00:00,227.79,227.94,227.51,227.69,25533.0,227.79,227.94,227.51,227.69,25533.0
2016-06-30 12:10:00,227.75,228.09,227.62,228.07,29269.0,227.75,228.09,227.62,228.07,29269.0
2016-06-30 12:20:00,228.09,228.33,228.01,228.2,61790.0,228.09,228.33,228.01,228.2,61790.0
2016-06-30 12:30:00,228.25,228.55,228.21,228.24,14154.0,228.25,228.55,228.21,228.24,14154.0
2016-06-30 12:40:00,228.27,228.28,227.99,228.28,14299.0,228.27,228.28,227.99,228.28,14299.0
2016-06-30 12:50:00,228.34,228.49,227.99,228.3,28049.0,228.34,228.49,227.99,228.3,28049.0
2016-06-30 13:00:00,228.39,228.6,228.17,228.55,26111.0,228.39,228.6,228.17,228.55,26111.0
2016-06-30 13:10:00,228.53,228.74,228.17,228.25,24595.0,228.53,228.74,228.17,228.25,24595.0
2016-06-30 13:20:00,228.29,228.39,228.14,228.17,47731.0,228.29,228.39,228.14,228.17,47731.0
2016-06-30 13:30:00,228.16,228.39,228.11,228.38,32605.0,228.16,228.39,228.11,228.38,32605.0
2016-06-30 13:40:00,228.39,228.52,228.28,228.33,31859.0,228.39,228.52,228.28,228.33,31859.0
2016-06-30 13:50:00,228.38,228.72,228.31,228.69,29102.0,228.38,228.72,228.31,228.69,29102.0
2016-06-30 14:00:00,228.65,229.07,228.47,228.96,31130.0,228.65,229.07,228.47,228.96,31130.0
2016-06-30 14:10:00,229.03,229.09,228.92,229.02,24577.0,229.03,229.09,228.92,229.02,24577.0
2016-06-30 14:20:00,229.06,229.25,228.91,228.94,49877.0,229.06,229.25,228.91,228.94,49877.0
2016-06-30 14:30:00,228.95,229.25,228.68,228.75,36850.0,228.95,229.25,228.68,228.75,36850.0
2016-06-30 14:40:00,228.85,228.94,228.73,228.74,27520.0,228.85,228.94,228.73,228.74,27520.0
2016-06-30 14:50:00,228.74,229.61,228.74,229.28,64549.0,228.74,229.61,228.74,229.28,64549.0
2016-06-30 15:00:00,229.3,229.57,229.14,229.5,32124.0,229.3,229.57,229.14,229.5,32124.0
2016-06-30 15:10:00,229.5,229.5,229.2,229.46,26897.0,229.5,229.5,229.2,229.46,26897.0
2016-06-30 15:20:00,229.47,229.73,229.21,229.62,57553.0,229.47,229.73,229.21,229.62,57553.0
2016-06-30 15:30:00,229.66,229.8,229.2,229.2,116507.0,229.66,229.8,229.2,229.2,116507.0
2016-06-30 15:40:00,229.2,229.51,228.69,228.8,101011.0,229.2,229.51,228.69,228.8,101011.0
2016-06-30 15:50:00,228.79,228.85,228.45,228.54,218840.0,228.79,228.85,228.45,228.54,218840.0
2016-07-01 09:30:00,228.68,231.49,226.91,231.28,94031.0,228.68,231.49,226.91,231.28,94031.0
2016-07-01 09:40:00,231.29,231.98,231.18,231.68,39336.0,231.29,231.98,231.18,231.68,39336.0
2016-07-01 09:50:00,231.81,232.48,231.36,232.09,67600.0,231.81,232.48,231.36,232.09,67600.0
2016-07-01 10:00:00,232.17,232.25,231.41,231.72,52974.0,232.17,232.25,231.41,231.72,52974.0
2016-07-01 10:10:00,231.72,232.12,231.22,231.34,21038.0,231.72,232.12,231.22,231.34,21038.0
2016-07-01 10:20:00,231.42,231.5,231.13,231.5,32615.0,231.42,231.5,231.13,231.5,32615.0
2016-07-01 10:30:00,231.46,231.49,230.9,231.26,26829.0,231.46,231.49,230.9,231.26,26829.0
2016-07-01 10:40:00,231.29,231.42,230.84,230.84,19183.0,231.29,231.42,230.84,230.84,19183.0
2016-07-01 10:50:00,230.86,231.48,230.79,231.4,26509.0,230.86,231.48,230.79,231.4,26509.0
2016-07-01 11:00:00,231.45,232.1,231.37,231.75,31454.0,231.45,232.1,231.37,231.75,31454.0
2016-07-01 11:10:00,231.79,231.93,231.32,231.78,17671.0,231.79,231.93,231.32,231.78,17671.0
2016-07-01 11:20:00,231.66,231.97,231.02,231.17,26693.0,231.66,231.97,231.02,231.17,26693.0
2016-07-01 11:30:00,231.17,231.18,230.69,230.84,14510.0,231.17,231.18,230.69,230.84,14510.0
2016-07-01 11:40:00,230.8,230.87,230.11,230.29,32696.0,230.8,230.87,230.11,230.29,32696.0
2016-07-01 11:50:00,230.18,230.67,230.18,230.6,26783.0,230.18,230.67,230.18,230.6,26783.0
2016-07-01 12:00:00,230.64,231.1,230.62,231.01,11750.0,230.64,231.1,230.62,231.01,11750.0
2016-07-01 12:10:00,230.97,231.42,230.97,231.33,6700.0,230.97,231.42,230.97,231.33,6700.0
2016-07-01 12:20:00,231.37,232.0,231.27,231.92,21426.0,231.37,232.0,231.27,231.92,21426.0
2016-07-01 12:30:00,231.83,232.08,231.73,231.78,24577.0,231.83,232.08,231.73,231.78,24577.0
2016-07-01 12:40:00,231.74,232.25,231.55,231.98,21359.0,231.74,232.25,231.55,231.98,21359.0
2016-07-01 12:50:00,232.01,232.22,231.68,232.12,29468.0,232.01,232.22,231.68,232.12,29468.0
2016-07-01 13:00:00,232.1,232.49,232.01,232.48,19423.0,232.1,232.49,232.01,232.48,19423.0
2016-07-01 13:10:00,232.48,232.49,232.03,232.25,16929.0,232.48,232.49,232.03,232.25,16929.0
2016-07-01 13:20:00,232.1,232.25,231.77,231.82,17249.0,232.1,232.25,231.77,231.82,17249.0
2016-07-01 13:30:00,231.75,232.06,231.54,231.75,27971.0,231.75,232.06,231.54,231.75,27971.0
2016-07-01 13:40:00,231.75,232.06,231.68,232.06,13388.0,231.75,232.06,231.68,232.06,13388.0
2016-07-01 13:50:00,232.06,232.06,231.77,231.82,17377.0,232.06,232.06,231.77,231.82,17377.0
2016-07-01 14:00:00,231.77,231.97,231.68,231.84,14505.0,231.77,231.97,231.68,231.84,14505.0
2016-07-01 14:10:00,231.92,232.21,231.82,232.13,17184.0,231.92,232.21,231.82,232.13,17184.0
2016-07-01 14:20:00,232.2,232.38,232.09,232.38,23464.0,232.2,232.38,232.09,232.38,23464.0
2016-07-01 14:30:00,232.31,232.49,232.02,232.37,17785.0,232.31,232.49,232.02,232.37,17785.0
2016-07-01 14:40:00,232.33,232.33,231.88,231.94,12462.0,232.33,232.33,231.88,231.94,12462.0
2016-07-01 14:50:00,232.01,232.2,231.7,232.03,19400.0,232.01,232.2,231.7,232.03,19400.0
2016-07-01 15:00:00,232.02,232.43,231.92,232.18,76476.0,232.02,232.43,231.92,232.18,76476.0
2016-07-01 15:10:00,232.22,232.62,232.22,232.62,33099.0,232.22,232.62,232.22,232.62,33099.0
2016-07-01 15:20:00,232.59,232.65,232.33,232.37,48842.0,232.59,232.65,232.33,232.37,48842.0
2016-07-01 15:30:00,232.39,232.47,231.67,231.75,70367.0,232.39,232.47,231.67,231.75,70367.0
2016-07-01 15:40:00,231.7,231.95,231.58,231.84,50333.0,231.7,231.95,231.58,231.84,50333.0
2016-07-01 15:50:00,231.91,232.57,231.81,232.3,155097.0,231.91,232.57,231.81,232.3,155097.0
2016-07-05 09:30:00,231.67,232.88,230.96,231.95,25541.0,231.67,232.88,230.96,231.95,25541.0
2016-07-05 09:40:00,232.12,232.29,231.37,231.38,27310.0,232.12,232.29,231.37,231.38,27310.0
2016-07-05 09:50:00,231.52,232.1,231.04,231.72,28100.0,231.52,232.1,231.04,231.72,28100.0
2016-07-05 10:00:00,231.89,232.62,231.65,232.49,55088.0,231.89,232.62,231.65,232.49,55088.0
2016-07-05 10:10:00,232.6,232.76,231.92,232.1,74359.0,232.6,232.76,231.92,232.1,74359.0
2016-07-05 10:20:00,232.04,232.51,231.83,232.37,66860.0,232.04,232.51,231.83,232.37,66860.0
2016-07-05 10:30:00,232.3,232.52,232.0,232.52,24765.0,232.3,232.52,232.0,232.52,24765.0
2016-07-05 10:40:00,232.57,233.17,232.52,233.08,29469.0,232.57,233.17,232.52,233.08,29469.0
2016-07-05 10:50:00,233.08,233.72,232.85,233.72,79134.0,233.08,233.72,232.85,233.72,79134.0
2016-07-05 11:00:00,233.67,233.95,233.45,233.95,49123.0,233.67,233.95,233.45,233.95,49123.0
2016-07-05 11:10:00,233.95,234.47,233.44,234.04,44687.0,233.95,234.47,233.44,234.04,44687.0
2016-07-05 11:20:00,234.02,234.08,233.19,233.44,39114.0,234.02,234.08,233.19,233.44,39114.0
2016-07-05 11:30:00,233.4,233.5,232.96,233.26,36308.0,233.4,233.5,232.96,233.26,36308.0
2016-07-05 11:40:00,233.32,233.39,232.9,232.92,44619.0,233.32,233.39,232.9,232.92,44619.0
2016-07-05 11:50:00,232.92,233.14,232.32,232.44,32506.0,232.92,233.14,232.32,232.44,32506.0
2016-07-05 12:00:00,232.62,232.86,232.1,232.1,19410.0,232.62,232.86,232.1,232.1,19410.0
2016-07-05 12:10:00,232.01,232.23,231.89,232.0,9700.0,232.01,232.23,231.89,232.0,9700.0
2016-07-05 12:20:00,232.0,232.08,231.73,231.84,12306.0,232.0,232.08,231.73,231.84,12306.0
2016-07-05 12:30:00,231.93,232.18,231.75,231.75,14740.0,231.93,232.18,231.75,231.75,14740.0
2016-07-05 12:40:00,231.72,232.05,231.56,231.93,14722.0,231.72,232.05,231.56,231.93,14722.0
2016-07-05 12:50:00,231.94,232.02,231.67,231.96,12630.0,231.94,232.02,231.67,231.96,12630.0
2016-07-05 13:00:00,231.85,232.6,231.85,232.31,9200.0,231.85,232.6,231.85,232.31,9200.0
2016-07-05 13:10:00,232.31,232.43,232.19,232.3,12354.0,232.31,232.43,232.19,232.3,12354.0
2016-07-05 13:20:00,232.26,232.26,231.74,231.74,10188.0,232.26,232.26,231.74,231.74,10188.0
2016-07-05 13:30:00,231.77,231.77,231.05,231.12,12917.0,231.77,231.77,231.05,231.12,12917.0
2016-07-05 13:40:00,231.13,231.13,230.55,230.65,23680.0,231.13,231.13,230.55,230.65,23680.0
2016-07-05 13:50:00,230.67,230.83,230.38,230.61,34464.0,230.67,230.83,230.38,230.61,34464.0
2016-07-05 14:00:00,230.51,231.22,230.49,230.88,25062.0,230.51,231.22,230.49,230.88,25062.0
2016-07-05 14:10:00,230.97,231.4,230.97,231.02,16650.0,230.97,231.4,230.97,231.02,16650.0
2016-07-05 14:20:00,231.01,231.21,230.83,230.83,8862.0,231.01,231.21,230.83,230.83,8862.0
2016-07-05 14:30:00,230.83,230.94,230.51,230.71,31516.0,230.83,230.94,230.51,230.71,31516.0
2016-07-05 14:40:00,230.83,230.83,230.59,230.6,6200.0,230.83,230.83,230.59,230.6,6200.0
2016-07-05 14:50:00,230.51,230.79,230.19,230.68,11417.0,230.51,230.79,230.19,230.68,11417.0
2016-07-05 15:00:00,230.68,230.84,230.65,230.76,14853.0,230.68,230.84,230.65,230.76,14853.0
2016-07-05 15:10:00,230.64,230.79,230.4,230.65,12869.0,230.64,230.79,230.4,230.65,12869.0
2016-07-05 15:20:00,230.56,230.62,230.39,230.52,18633.0,230.56,230.62,230.39,230.52,18633.0
2016-07-05 15:30:00,230.47,231.25,230.47,231.19,41276.0,230.47,231.25,230.47,231.19,41276.0
2016-07-05 15:40:00,231.21,231.73,231.21,231.6,51189.0,231.21,231.73,231.21,231.6,51189.0
2016-07-05 15:50:00,231.61,231.89,231.49,231.78,74375.0,231.61,231.89,231.49,231.78,74375.0
2016-07-06 09:30:00,231.0,231.96,229.86,229.87,19233.0,231.0,231.96,229.86,229.87,19233.0
2016-07-06 09:40:00,229.86,230.15,229.01,229.05,29752.0,229.86,230.15,229.01,229.05,29752.0
2016-07-06 09:50:00,229.06,229.52,229.05,229.28,21466.0,229.06,229.52,229.05,229.28,21466.0
2016-07-06 10:00:00,229.52,230.86,229.38,230.58,22721.0,229.52,230.86,229.38,230.58,22721.0
2016-07-06 10:10:00,230.8,231.29,230.51,230.63,12171.0,230.8,231.29,230.51,230.63,12171.0
2016-07-06 10:20:00,230.38,231.0,230.33,230.34,13413.0,230.38,231.0,230.33,230.34,13413.0
2016-07-06 10:30:00,230.43,230.81,230.05,230.72,9255.0,230.43,230.81,230.05,230.72,9255.0
2016-07-06 10:40:00,230.65,230.82,230.24,230.58,22980.0,230.65,230.82,230.24,230.58,22980.0
2016-07-06 10:50:00,230.76,231.46,230.56,230.97,23889.0,230.76,231.46,230.56,230.97,23889.0
2016-07-06 11:00:00,231.28,231.61,230.74,231.25,27744.0,231.28,231.61,230.74,231.25,27744.0
2016-07-06 11:10:00,231.25,231.97,231.25,231.91,36298.0,231.25,231.97,231.25,231.91,36298.0
2016-07-06 11:20:00,231.84,231.99,231.75,231.8,27473.0,231.84,231.99,231.75,231.8,27473.0
2016-07-06 11:30:00,231.91,231.98,231.75,231.84,7858.0,231.91,231.98,231.75,231.84,7858.0
2016-07-06 11:40:00,231.82,231.83,231.66,231.66,8135.0,231.82,231.83,231.66,231.66,8135.0
2016-07-06 11:50:00,231.72,232.01,231.62,231.69,7978.0,231.72,232.01,231.62,231.69,7978.0
2016-07-06 12:00:00,231.75,232.7,231.75,232.33,11114.0,231.75,232.7,231.75,232.33,11114.0
2016-07-06 12:10:00,232.09,232.19,231.63,231.87,6000.0,232.09,232.19,231.63,231.87,6000.0
2016-07-06 12:20:00,231.88,232.38,231.86,232.34,10300.0,231.88,232.38,231.86,232.34,10300.0
2016-07-06 12:30:00,232.43,232.57,232.28,232.41,8642.0,232.43,232.57,232.28,232.41,8642.0
2016-07-06 12:40:00,232.41,232.68,231.76,231.85,6711.0,232.41,232.68,231.76,231.85,6711.0
2016-07-06 12:50:00,231.84,231.9,231.37,231.42,5800.0,231.84,231.9,231.37,231.42,5800.0
2016-07-06 13:00:00,231.51,231.66,231.22,231.58,34844.0,231.51,231.66,231.22,231.58,34844.0
2016-07-06 13:10:00,231.58,231.68,231.43,231.68,7400.0,231.58,231.68,231.43,231.68,7400.0
2016-07-06 13:20:00,231.76,231.81,231.55,231.78,6648.0,231.76,231.81,231.55,231.78,6648.0
2016-07-06 13:30:00,231.79,231.92,231.55,231.65,18219.0,231.79,231.92,231.55,231.65,18219.0
2016-07-06 13:40:00,231.69,231.69,231.55,231.56,16767.0,231.69,231.69,231.55,231.56,16767.0
2016-07-06 13:50:00,231.64,231.74,231.22,231.22,8743.0,231.64,231.74,231.22,231.22,8743.0
2016-07-06 14:00:00,231.21,232.06,231.16,231.85,13899.0,231.21,232.06,231.16,231.85,13899.0
2016-07-06 14:10:00,231.85,231.93,231.11,231.35,29261.0,231.85,231.93,231.11,231.35,29261.0
2016-07-06 14:20:00,231.53,231.94,231.37,231.53,18531.0,231.53,231.94,231.37,231.53,18531.0
2016-07-06 14:30:00,231.68,232.11,231.52,232.11,12044.0,231.68,232.11,231.52,232.11,12044.0
2016-07-06 14:40:00,232.01,232.01,231.51,231.56,13206.0,232.01,232.01,231.51,231.56,13206.0
2016-07-06 14:50:00,231.59,232.21,231.51,232.15,13720.0,231.59,232.21,231.51,232.15,13720.0
2016-07-06 15:00:00,232.2,232.67,232.1,232.47,25486.0,232.2,232.67,232.1,232.47,25486.0
2016-07-06 15:10:00,232.42,232.67,232.27,232.38,15091.0,232.42,232.67,232.27,232.38,15091.0
2016-07-06 15:20:00,232.36,232.43,231.91,232.12,16714.0,232.36,232.43,231.91,232.12,16714.0
2016-07-06 15:30:00,232.12,232.34,232.02,232.28,6500.0,232.12,232.34,232.02,232.28,6500.0
2016-07-06 15:40:00,232.37,232.66,232.31,232.5,23619.0,232.37,232.66,232.31,232.5,23619.0
2016-07-06 15:50:00,232.51,232.99,232.49,232.78,101609.0,232.51,232.99,232.49,232.78,101609.0
2016-07-07 09:30:00,232.34,234.21,232.17,232.64,22646.0,232.34,234.21,232.17,232.64,22646.0
2016-07-07 09:40:00,232.94,233.16,232.58,233.04,13243.0,232.94,233.16,232.58,233.04,13243.0
2016-07-07 09:50:00,233.18,234.08,233.16,234.07,17867.0,233.18,234.08,233.16,234.07,17867.0
2016-07-07 10:00:00,233.94,234.08,233.34,233.5,13218.0,233.94,234.08,233.34,233.5,13218.0
2016-07-07 10:10:00,233.45,233.86,233.18,233.6,11407.0,233.45,233.86,233.18,233.6,11407.0
2016-07-07 10:20:00,233.59,233.6,233.11,233.12,9894.0,233.59,233.6,233.11,233.12,9894.0
2016-07-07 10:30:00,233.15,233.16,232.55,232.77,10341.0,233.15,233.16,232.55,232.77,10341.0
2016-07-07 10:40:00,232.74,232.89,232.43,232.75,17827.0,232.74,232.89,232.43,232.75,17827.0
2016-07-07 10:50:00,232.78,232.79,232.22,232.29,9432.0,232.78,232.79,232.22,232.29,9432.0
2016-07-07 11:00:00,232.24,232.62,232.02,232.62,7814.0,232.24,232.62,232.02,232.62,7814.0
2016-07-07 11:10:00,232.64,232.69,232.37,232.45,8685.0,232.64,232.69,232.37,232.45,8685.0
2016-07-07 11:20:00,232.45,232.77,232.35,232.67,8863.0,232.45,232.77,232.35,232.67,8863.0
2016-07-07 11:30:00,232.64,232.68,232.19,232.68,17646.0,232.64,232.68,232.19,232.68,17646.0
2016-07-07 11:40:00,232.67,232.84,232.6,232.76,7664.0,232.67,232.84,232.6,232.76,7664.0
2016-07-07 11:50:00,232.77,232.84,232.6,232.84,11659.0,232.77,232.84,232.6,232.84,11659.0
2016-07-07 12:00:00,232.86,232.91,232.66,232.73,5110.0,232.86,232.91,232.66,232.73,5110.0
2016-07-07 12:10:00,232.87,233.07,232.62,232.62,9806.0,232.87,233.07,232.62,232.62,9806.0
2016-07-07 12:20:00,232.78,233.0,232.38,233.0,11548.0,232.78,233.0,232.38,233.0,11548.0
2016-07-07 12:30:00,232.96,233.03,232.72,232.94,9739.0,232.96,233.03,232.72,232.94,9739.0
2016-07-07 12:40:00,232.94,233.3,232.94,233.2,16176.0,232.94,233.3,232.94,233.2,16176.0
2016-07-07 12:50:00,233.17,233.34,232.89,232.94,30292.0,233.17,233.34,232.89,232.94,30292.0
2016-07-07 13:00:00,232.94,233.1,232.39,232.4,7945.0,232.94,233.1,232.39,232.4,7945.0
2016-07-07 13:10:00,232.32,232.43,232.18,232.36,7174.0,232.32,232.43,232.18,232.36,7174.0
2016-07-07 13:20:00,232.46,233.0,232.43,232.95,11763.0,232.46,233.0,232.43,232.95,11763.0
2016-07-07 13:30:00,232.96,233.05,232.8,232.91,8000.0,232.96,233.05,232.8,232.91,8000.0
2016-07-07 13:40:00,232.86,232.86,232.59,232.83,6249.0,232.86,232.86,232.59,232.83,6249.0
2016-07-07 13:50:00,232.76,232.85,232.5,232.5,5511.0,232.76,232.85,232.5,232.5,5511.0
2016-07-07 14:00:00,232.58,232.7,232.55,232.7,29979.0,232.58,232.7,232.55,232.7,29979.0
2016-07-07 14:10:00,232.58,232.62,232.26,232.48,18556.0,232.58,232.62,232.26,232.48,18556.0
2016-07-07 14:20:00,232.49,232.76,232.46,232.57,11578.0,232.49,232.76,232.46,232.57,11578.0
2016-07-07 14:30:00,232.7,233.14,232.65,232.96,16389.0,232.7,233.14,232.65,232.96,16389.0
2016-07-07 14:40:00,232.95,233.14,232.81,233.01,31626.0,232.95,233.14,232.81,233.01,31626.0
2016-07-07 14:50:00,233.15,233.22,232.85,233.04,44593.0,233.15,233.22,232.85,233.04,44593.0
2016-07-07 15:00:00,233.16,233.5,233.06,233.41,28028.0,233.16,233.5,233.06,233.41,28028.0
2016-07-07 15:10:00,233.37,233.64,233.27,233.64,12798.0,233.37,233.64,233.27,233.64,12798.0
2016-07-07 15:20:00,233.72,233.8,233.5,233.51,12104.0,233.72,233.8,233.5,233.51,12104.0
2016-07-07 15:30:00,233.59,234.24,233.55,234.15,47991.0,233.59,234.24,233.55,234.15,47991.0
2016-07-07 15:40:00,234.16,234.99,234.14,234.94,76478.0,234.16,234.99,234.14,234.94,76478.0
2016-07-07 15:50:00,234.99,235.2,234.75,234.87,139819.0,234.99,235.2,234.75,234.87,139819.0
2016-07-08 09:30:00,237.06,238.11,235.89,236.83,41419.0,237.06,238.11,235.89,236.83,41419.0
2016-07-08 09:40:00,236.83,238.27,236.76,237.06,57666.0,236.83,238.27,236.76,237.06,57666.0
2016-07-08 09:50:00,237.1,237.47,236.82,237.47,25711.0,237.1,237.47,236.82,237.47,25711.0
2016-07-08 10:00:00,237.54,237.89,237.21,237.81,16642.0,237.54,237.89,237.21,237.81,16642.0
2016-07-08 10:10:00,237.81,237.81,237.2,237.2,15858.0,237.81,237.81,237.2,237.2,15858.0
2016-07-08 10:20:00,237.23,237.41,236.31,236.43,50420.0,237.23,237.41,236.31,236.43,50420.0
2016-07-08 10:30:00,236.4,237.45,236.35,237.03,18523.0,236.4,237.45,236.35,237.03,18523.0
2016-07-08 10:40:00,237.04,237.36,236.75,237.06,51703.0,237.04,237.36,236.75,237.06,51703.0
2016-07-08 10:50:00,237.06,237.39,236.91,237.31,40581.0,237.06,237.39,236.91,237.31,40581.0
2016-07-08 11:00:00,237.31,237.41,237.11,237.34,15769.0,237.31,237.41,237.11,237.34,15769.0
2016-07-08 11:10:00,237.29,237.48,237.01,237.26,26233.0,237.29,237.48,237.01,237.26,26233.0
2016-07-08 11:20:00,237.28,237.35,236.96,237.34,40210.0,237.28,237.35,236.96,237.34,40210.0
2016-07-08 11:30:00,237.32,237.47,237.17,237.38,15684.0,237.32,237.47,237.17,237.38,15684.0
2016-07-08 11:40:00,237.38,237.61,237.3,237.54,10392.0,237.38,237.61,237.3,237.54,10392.0
2016-07-08 11:50:00,237.49,237.49,237.19,237.19,5400.0,237.49,237.49,237.19,237.19,5400.0
2016-07-08 12:00:00,237.15,237.33,237.14,237.22,9103.0,237.15,237.33,237.14,237.22,9103.0
2016-07-08 12:10:00,237.26,237.37,237.0,237.23,8110.0,237.26,237.37,237.0,237.23,8110.0
2016-07-08 12:20:00,237.23,237.29,236.94,237.02,19699.0,237.23,237.29,236.94,237.02,19699.0
2016-07-08 12:30:00,237.04,237.09,236.89,236.91,17074.0,237.04,237.09,236.89,236.91,17074.0
2016-07-08 12:40:00,236.91,237.03,236.78,236.84,14830.0,236.91,237.03,236.78,236.84,14830.0
2016-07-08 12:50:00,236.88,237.1,236.82,237.0,7837.0,236.88,237.1,236.82,237.0,7837.0
2016-07-08 13:00:00,237.01,237.34,236.97,237.1,12607.0,237.01,237.34,236.97,237.1,12607.0
2016-07-08 13:10:00,237.19,237.34,237.19,237.27,12797.0,237.19,237.34,237.19,237.27,12797.0
2016-07-08 13:20:00,237.25,237.32,237.05,237.16,13089.0,237.25,237.32,237.05,237.16,13089.0
2016-07-08 13:30:00,237.16,237.39,237.05,237.07,30988.0,237.16,237.39,237.05,237.07,30988.0
2016-07-08 13:40:00,237.08,237.24,236.9,236.98,18391.0,237.08,237.24,236.9,236.98,18391.0
2016-07-08 13:50:00,236.98,237.17,236.96,237.06,26337.0,236.98,237.17,236.96,237.06,26337.0
2016-07-08 14:00:00,237.1,237.48,237.06,237.39,32673.0,237.1,237.48,237.06,237.39,32673.0
2016-07-08 14:10:00,237.41,237.65,237.4,237.63,5500.0,237.41,237.65,237.4,237.63,5500.0
2016-07-08 14:20:00,237.59,237.75,237.45,237.72,11981.0,237.59,237.75,237.45,237.72,11981.0
2016-07-08 14:30:00,237.72,237.87,237.63,237.74,10156.0,237.72,237.87,237.63,237.74,10156.0
2016-07-08 14:40:00,237.74,237.93,237.73,237.88,6001.0,237.74,237.93,237.73,237.88,6001.0
2016-07-08 14:50:00,237.88,238.0,237.82,237.85,10769.0,237.88,238.0,237.82,237.85,10769.0
2016-07-08 15:00:00,237.8,237.86,237.39,237.53,16886.0,237.8,237.86,237.39,237.53,16886.0
2016-07-08 15:10:00,237.53,237.58,237.29,237.37,8052.0,237.53,237.58,237.29,237.37,8052.0
2016-07-08 15:20:00,237.42,237.58,237.34,237.46,10365.0,237.42,237.58,237.34,237.46,10365.0
2016-07-08 15:30:00,237.43,237.57,237.14,237.16,25605.0,237.43,237.57,237.14,237.16,25605.0
2016-07-08 15:40:00,237.13,237.22,236.93,237.07,31516.0,237.13,237.22,236.93,237.07,31516.0
2016-07-08 15:50:00,237.11,237.35,236.93,237.18,78464.0,237.11,237.35,236.93,237.18,78464.0
2016-07-11 09:30:00,238.08,238.92,237.08,237.19,23583.0,238.08,238.92,237.08,237.19,23583.0
2016-07-11 09:40:00,237.17,237.74,237.15,237.63,40305.0,237.17,237.74,237.15,237.63,40305.0
2016-07-11 09:50:00,237.67,237.85,237.47,237.61,20810.0,237.67,237.85,237.47,237.61,20810.0
2016-07-11 10:00:00,237.64,237.65,237.35,237.56,19017.0,237.64,237.65,237.35,237.56,19017.0
2016-07-11 10:10:00,237.61,237.8,237.35,237.8,14214.0,237.61,237.8,237.35,237.8,14214.0
2016-07-11 10:20:00,237.71,238.03,237.53,237.78,11672.0,237.71,238.03,237.53,237.78,11672.0
2016-07-11 10:30:00,237.87,238.29,237.6,238.23,24441.0,237.87,238.29,237.6,238.23,24441.0
2016-07-11 10:40:00,238.18,238.88,238.14,238.83,39321.0,238.18,238.88,238.14,238.83,39321.0
2016-07-11 10:50:00,238.85,238.93,238.6,238.66,16980.0,238.85,238.93,238.6,238.66,16980.0
2016-07-11 11:00:00,238.65,238.88,238.54,238.81,43222.0,238.65,238.88,238.54,238.81,43222.0
2016-07-11 11:10:00,238.82,239.11,238.77,239.11,30312.0,238.82,239.11,238.77,239.11,30312.0
2016-07-11 11:20:00,239.05,239.35,239.0,239.23,10218.0,239.05,239.35,239.0,239.23,10218.0
2016-07-11 11:30:00,239.23,239.25,239.0,239.0,13840.0,239.23,239.25,239.0,239.0,13840.0
2016-07-11 11:40:00,239.0,239.26,239.0,239.17,14190.0,239.0,239.26,239.0,239.17,14190.0
2016-07-11 11:50:00,239.12,239.58,239.09,239.56,5622.0,239.12,239.58,239.09,239.56,5622.0
2016-07-11 12:00:00,239.54,239.78,239.36,239.73,14902.0,239.54,239.78,239.36,239.73,14902.0
2016-07-11 12:10:00,239.79,239.86,239.7,239.77,7103.0,239.79,239.86,239.7,239.77,7103.0
2016-07-11 12:20:00,239.82,239.83,239.64,239.73,4306.0,239.82,239.83,239.64,239.73,4306.0
2016-07-11 12:30:00,239.73,239.91,239.73,239.84,12534.0,239.73,239.91,239.73,239.84,12534.0
2016-07-11 12:40:00,239.89,239.89,239.65,239.66,39632.0,239.89,239.89,239.65,239.66,39632.0
2016-07-11 12:50:00,239.66,239.81,239.66,239.78,20706.0,239.66,239.81,239.66,239.78,20706.0
2016-07-11 13:00:00,239.81,239.88,239.65,239.73,7242.0,239.81,239.88,239.65,239.73,7242.0
2016-07-11 13:10:00,239.73,239.75,239.17,239.29,25200.0,239.73,239.75,239.17,239.29,25200.0
2016-07-11 13:20:00,239.34,239.39,239.0,239.12,27112.0,239.34,239.39,239.0,239.12,27112.0
2016-07-11 13:30:00,239.09,239.5,239.09,239.41,15935.0,239.09,239.5,239.09,239.41,15935.0
2016-07-11 13:40:00,239.4,239.58,239.25,239.58,13900.0,239.4,239.58,239.25,239.58,13900.0
2016-07-11 13:50:00,239.58,239.58,239.33,239.35,32792.0,239.58,239.58,239.33,239.35,32792.0
2016-07-11 14:00:00,239.39,239.39,239.11,239.26,19515.0,239.39,239.39,239.11,239.26,19515.0
2016-07-11 14:10:00,239.26,239.33,239.07,239.32,28199.0,239.26,239.33,239.07,239.32,28199.0
2016-07-11 14:20:00,239.32,239.67,239.16,239.67,15365.0,239.32,239.67,239.16,239.67,15365.0
2016-07-11 14:30:00,239.63,239.82,239.57,239.75,10537.0,239.63,239.82,239.57,239.75,10537.0
2016-07-11 14:40:00,239.68,239.86,239.6,239.69,11236.0,239.68,239.86,239.6,239.69,11236.0
2016-07-11 14:50:00,239.69,239.84,239.61,239.75,24592.0,239.69,239.84,239.61,239.75,24592.0
2016-07-11 15:00:00,239.74,239.78,239.62,239.67,21353.0,239.74,239.78,239.62,239.67,21353.0
2016-07-11 15:10:00,239.68,239.91,239.66,239.88,25537.0,239.68,239.91,239.66,239.88,25537.0
2016-07-11 15:20:00,239.88,239.98,239.74,239.74,23636.0,239.88,239.98,239.74,239.74,23636.0
2016-07-11 15:30:00,239.74,239.95,239.66,239.94,38349.0,239.74,239.95,239.66,239.94,38349.0
2016-07-11 15:40:00,239.94,240.02,239.8,239.92,63487.0,239.94,240.02,239.8,239.92,63487.0
2016-07-11 15:50:00,239.92,240.1,239.65,239.88,71631.0,239.92,240.1,239.65,239.88,71631.0
2016-07-12 09:30:00,239.52,240.9,238.71,240.51,35620.0,239.52,240.9,238.71,240.51,35620.0
2016-07-12 09:40:00,240.4,240.97,240.28,240.77,22874.0,240.4,240.97,240.28,240.77,22874.0
2016-07-12 09:50:00,240.82,241.35,240.66,241.35,16836.0,240.82,241.35,240.66,241.35,16836.0
2016-07-12 10:00:00,241.01,241.48,240.64,240.79,16683.0,241.01,241.48,240.64,240.79,16683.0
2016-07-12 10:10:00,240.78,241.14,240.67,240.8,17793.0,240.78,241.14,240.67,240.8,17793.0
2016-07-12 10:20:00,240.91,241.2,240.52,240.52,28038.0,240.91,241.2,240.52,240.52,28038.0
2016-07-12 10:30:00,240.53,240.9,240.52,240.84,25019.0,240.53,240.9,240.52,240.84,25019.0
2016-07-12 10:40:00,240.84,241.27,240.79,241.25,45778.0,240.84,241.27,240.79,241.25,45778.0
2016-07-12 10:50:00,241.2,241.29,240.98,241.19,47419.0,241.2,241.29,240.98,241.19,47419.0
2016-07-12 11:00:00,241.18,241.18,240.85,240.85,9641.0,241.18,241.18,240.85,240.85,9641.0
2016-07-12 11:10:00,240.81,241.08,240.66,241.08,14300.0,240.81,241.08,240.66,241.08,14300.0
2016-07-12 11:20:00,241.18,241.21,240.77,240.77,27849.0,241.18,241.21,240.77,240.77,27849.0
2016-07-12 11:30:00,240.78,241.01,240.75,240.75,13238.0,240.78,241.01,240.75,240.75,13238.0
2016-07-12 11:40:00,240.77,240.9,240.75,240.86,11308.0,240.77,240.9,240.75,240.86,11308.0
2016-07-12 11:50:00,240.89,240.9,240.75,240.81,7000.0,240.89,240.9,240.75,240.81,7000.0
2016-07-12 12:00:00,240.8,240.88,240.47,240.52,16284.0,240.8,240.88,240.47,240.52,16284.0
2016-07-12 12:10:00,240.5,240.69,240.5,240.55,16924.0,240.5,240.69,240.5,240.55,16924.0
2016-07-12 12:20:00,240.55,240.73,240.45,240.49,14216.0,240.55,240.73,240.45,240.49,14216.0
2016-07-12 12:30:00,240.48,240.48,240.14,240.19,7843.0,240.48,240.48,240.14,240.19,7843.0
2016-07-12 12:40:00,240.15,240.27,239.54,239.55,43184.0,240.15,240.27,239.54,239.55,43184.0
2016-07-12 12:50:00,239.54,239.67,239.23,239.23,10214.0,239.54,239.67,239.23,239.23,10214.0
2016-07-12 13:00:00,239.23,239.42,239.16,239.39,23317.0,239.23,239.42,239.16,239.39,23317.0
2016-07-12 13:10:00,239.33,239.45,239.19,239.27,20653.0,239.33,239.45,239.19,239.27,20653.0
2016-07-12 13:20:00,239.27,239.45,238.96,239.02,40837.0,239.27,239.45,238.96,239.02,40837.0
2016-07-12 13:30:00,239.09,239.35,239.06,239.15,42147.0,239.09,239.35,239.06,239.15,42147.0
2016-07-12 13:40:00,239.16,239.16,238.0,238.01,30874.0,239.16,239.16,238.0,238.01,30874.0
2016-07-12 13:50:00,238.12,238.4,237.79,238.18,33539.0,238.12,238.4,237.79,238.18,33539.0
2016-07-12 14:00:00,238.22,238.9,238.15,238.45,52148.0,238.22,238.9,238.15,238.45,52148.0
2016-07-12 14:10:00,238.45,239.57,238.37,239.48,47783.0,238.45,239.57,238.37,239.48,47783.0
2016-07-12 14:20:00,239.54,239.68,238.6,238.68,22206.0,239.54,239.68,238.6,238.68,22206.0
2016-07-12 14:30:00,238.73,238.94,238.67,238.69,20839.0,238.73,238.94,238.67,238.69,20839.0
2016-07-12 14:40:00,238.69,238.89,238.68,238.7,15100.0,238.69,238.89,238.68,238.7,15100.0
2016-07-12 14:50:00,238.7,238.86,238.64,238.76,35977.0,238.7,238.86,238.64,238.76,35977.0
2016-07-12 15:00:00,238.75,239.19,238.74,239.0,25362.0,238.75,239.19,238.74,239.0,25362.0
2016-07-12 15:10:00,239.0,239.22,238.65,238.65,19292.0,239.0,239.22,238.65,238.65,19292.0
2016-07-12 15:20:00,238.65,238.91,238.42,238.48,69710.0,238.65,238.91,238.42,238.48,69710.0
2016-07-12 15:30:00,238.47,238.94,238.44,238.88,29366.0,238.47,238.94,238.44,238.88,29366.0
2016-07-12 15:40:00,238.87,238.96,238.42,238.44,48617.0,238.87,238.96,238.42,238.44,48617.0
2016-07-12 15:50:00,238.45,238.73,238.19,238.45,115709.0,238.45,238.73,238.19,238.45,115709.0
2016-07-13 09:30:00,239.86,240.45,238.78,238.95,18664.0,239.86,240.45,238.78,238.95,18664.0
2016-07-13 09:40:00,238.78,239.58,238.67,238.97,16798.0,238.78,239.58,238.67,238.97,16798.0
2016-07-13 09:50:00,238.98,239.33,238.9,239.26,32765.0,238.98,239.33,238.9,239.26,32765.0
2016-07-13 10:00:00,239.25,239.52,239.03,239.11,28658.0,239.25,239.52,239.03,239.11,28658.0
2016-07-13 10:10:00,239.11,239.13,238.72,238.75,12055.0,239.11,239.13,238.72,238.75,12055.0
2016-07-13 10:20:00,238.71,238.71,238.21,238.32,14416.0,238.71,238.71,238.21,238.32,14416.0
2016-07-13 10:30:00,238.45,239.06,238.37,238.9,9400.0,238.45,239.06,238.37,238.9,9400.0
2016-07-13 10:40:00,238.93,239.2,238.73,238.77,38061.0,238.93,239.2,238.73,238.77,38061.0
2016-07-13 10:50:00,238.74,238.98,238.72,238.72,17115.0,238.74,238.98,238.72,238.72,17115.0
2016-07-13 11:00:00,238.71,238.78,238.05,238.32,18522.0,238.71,238.78,238.05,238.32,18522.0
2016-07-13 11:10:00,238.32,238.7,237.94,238.17,10538.0,238.32,238.7,237.94,238.17,10538.0
2016-07-13 11:20:00,238.16,238.18,237.9,237.98,7800.0,238.16,238.18,237.9,237.98,7800.0
2016-07-13 11:30:00,238.0,238.13,237.89,238.0,7704.0,238.0,238.13,237.89,238.0,7704.0
2016-07-13 11:40:00,238.0,238.05,237.79,237.81,12208.0,238.0,238.05,237.79,237.81,12208.0
2016-07-13 11:50:00,237.73,237.73,237.34,237.43,18419.0,237.73,237.73,237.34,237.43,18419.0
2016-07-13 12:00:00,237.51,237.56,237.43,237.55,13834.0,237.51,237.56,237.43,237.55,13834.0
2016-07-13 12:10:00,237.6,237.85,237.6,237.85,4258.0,237.6,237.85,237.6,237.85,4258.0
2016-07-13 12:20:00,237.86,237.96,237.71,237.71,14520.0,237.86,237.96,237.71,237.71,14520.0
2016-07-13 12:30:00,237.68,237.7,237.39,237.4,9638.0,237.68,237.7,237.39,237.4,9638.0
2016-07-13 12:40:00,237.4,237.7,237.4,237.48,9051.0,237.4,237.7,237.4,237.48,9051.0
2016-07-13 12:50:00,237.46,237.5,237.37,237.44,4027.0,237.46,237.5,237.37,237.44,4027.0
2016-07-13 13:00:00,237.35,237.6,237.33,237.6,14115.0,237.35,237.6,237.33,237.6,14115.0
2016-07-13 13:10:00,237.6,237.7,237.59,237.7,8400.0,237.6,237.7,237.59,237.7,8400.0
2016-07-13 13:20:00,237.69,237.9,237.57,237.58,9921.0,237.69,237.9,237.57,237.58,9921.0
2016-07-13 13:30:00,237.6,237.91,237.45,237.89,31666.0,237.6,237.91,237.45,237.89,31666.0
2016-07-13 13:40:00,237.89,237.89,237.64,237.71,17532.0,237.89,237.89,237.64,237.71,17532.0
2016-07-13 13:50:00,237.73,237.73,237.4,237.64,34764.0,237.73,237.73,237.4,237.64,34764.0
2016-07-13 14:00:00,237.59,237.62,237.44,237.51,63604.0,237.59,237.62,237.44,237.51,63604.0
2016-07-13 14:10:00,237.52,237.68,237.44,237.46,61285.0,237.52,237.68,237.44,237.46,61285.0
2016-07-13 14:20:00,237.49,237.66,237.45,237.64,24851.0,237.49,237.66,237.45,237.64,24851.0
2016-07-13 14:30:00,237.63,237.76,237.47,237.52,48639.0,237.63,237.76,237.47,237.52,48639.0
2016-07-13 14:40:00,237.51,237.57,237.34,237.56,23542.0,237.51,237.57,237.34,237.56,23542.0
2016-07-13 14:50:00,237.59,237.66,237.45,237.52,16390.0,237.59,237.66,237.45,237.52,16390.0
2016-07-13 15:00:00,237.52,237.93,237.46,237.74,14614.0,237.52,237.93,237.46,237.74,14614.0
2016-07-13 15:10:00,237.78,237.86,237.38,237.5,47108.0,237.78,237.86,237.38,237.5,47108.0
2016-07-13 15:20:00,237.49,237.66,237.43,237.57,30096.0,237.49,237.66,237.43,237.57,30096.0
2016-07-13 15:30:00,237.57,237.63,237.44,237.46,27143.0,237.57,237.63,237.44,237.46,27143.0
2016-07-13 15:40:00,237.45,237.66,237.42,237.49,28819.0,237.45,237.66,237.42,237.49,28819.0
2016-07-13 15:50:00,237.52,237.59,237.29,237.47,51231.0,237.52,237.59,237.29,237.47,51231.0
2016-07-14 09:30:00,239.24,239.94,235.94,239.02,29106.0,239.24,239.94,235.94,239.02,29106.0
2016-07-14 09:40:00,239.45,239.45,237.82,238.0,23890.0,239.45,239.45,237.82,238.0,23890.0
2016-07-14 09:50:00,238.01,238.01,237.72,237.88,12624.0,238.01,238.01,237.72,237.88,12624.0
2016-07-14 10:00:00,238.0,238.6,237.74,238.6,10481.0,238.0,238.6,237.74,238.6,10481.0
2016-07-14 10:10:00,238.6,239.4,238.58,239.13,24640.0,238.6,239.4,238.58,239.13,24640.0
2016-07-14 10:20:00,239.17,239.9,239.1,239.11,21308.0,239.17,239.9,239.1,239.11,21308.0
2016-07-14 10:30:00,239.18,239.45,238.98,238.98,25540.0,239.18,239.45,238.98,238.98,25540.0
2016-07-14 10:40:00,238.97,238.97,238.13,238.37,17840.0,238.97,238.97,238.13,238.37,17840.0
2016-07-14 10:50:00,238.25,238.38,237.95,238.16,12012.0,238.25,238.38,237.95,238.16,12012.0
2016-07-14 11:00:00,238.25,238.98,238.17,238.98,26690.0,238.25,238.98,238.17,238.98,26690.0
2016-07-14 11:10:00,238.93,238.93,238.42,238.55,21647.0,238.93,238.93,238.42,238.55,21647.0
2016-07-14 11:20:00,238.63,238.68,238.27,238.29,32216.0,238.63,238.68,238.27,238.29,32216.0
2016-07-14 11:30:00,238.3,238.69,238.22,238.61,5101.0,238.3,238.69,238.22,238.61,5101.0
2016-07-14 11:40:00,238.62,238.7,238.45,238.51,6500.0,238.62,238.7,238.45,238.51,6500.0
2016-07-14 11:50:00,238.53,238.56,238.25,238.32,80746.0,238.53,238.56,238.25,238.32,80746.0
2016-07-14 12:00:00,238.49,238.55,238.36,238.5,8471.0,238.49,238.55,238.36,238.5,8471.0
2016-07-14 12:10:00,238.48,238.61,238.42,238.49,16084.0,238.48,238.61,238.42,238.49,16084.0
2016-07-14 12:20:00,238.58,238.71,238.5,238.71,6594.0,238.58,238.71,238.5,238.71,6594.0
2016-07-14 12:30:00,238.73,239.14,238.73,239.12,5366.0,238.73,239.14,238.73,239.12,5366.0
2016-07-14 12:40:00,239.12,239.46,239.12,239.46,5500.0,239.12,239.46,239.12,239.46,5500.0
2016-07-14 12:50:00,239.45,239.8,239.45,239.74,12436.0,239.45,239.8,239.45,239.74,12436.0
2016-07-14 13:00:00,239.75,239.81,239.56,239.68,14722.0,239.75,239.81,239.56,239.68,14722.0
2016-07-14 13:10:00,239.67,239.71,239.26,239.26,10362.0,239.67,239.71,239.26,239.26,10362.0
2016-07-14 13:20:00,239.31,239.4,239.15,239.15,6660.0,239.31,239.4,239.15,239.15,6660.0
2016-07-14 13:30:00,239.11,239.43,239.09,239.34,9603.0,239.11,239.43,239.09,239.34,9603.0
2016-07-14 13:40:00,239.34,239.45,239.29,239.42,5500.0,239.34,239.45,239.29,239.42,5500.0
2016-07-14 13:50:00,239.42,239.45,239.09,239.22,7811.0,239.42,239.45,239.09,239.22,7811.0
2016-07-14 14:00:00,239.23,239.57,239.19,239.57,6089.0,239.23,239.57,239.19,239.57,6089.0
2016-07-14 14:10:00,239.63,239.82,239.53,239.67,16396.0,239.63,239.82,239.53,239.67,16396.0
2016-07-14 14:20:00,239.67,239.8,239.66,239.78,5102.0,239.67,239.8,239.66,239.78,5102.0
2016-07-14 14:30:00,239.7,239.7,239.48,239.6,18066.0,239.7,239.7,239.48,239.6,18066.0
2016-07-14 14:40:00,239.6,239.78,239.52,239.52,8127.0,239.6,239.78,239.52,239.52,8127.0
2016-07-14 14:50:00,239.5,239.62,239.35,239.51,7000.0,239.5,239.62,239.35,239.51,7000.0
2016-07-14 15:00:00,239.51,239.76,239.51,239.73,14566.0,239.51,239.76,239.51,239.73,14566.0
2016-07-14 15:10:00,239.73,239.76,239.25,239.31,15203.0,239.73,239.76,239.25,239.31,15203.0
2016-07-14 15:20:00,239.31,239.34,239.01,239.28,19473.0,239.31,239.34,239.01,239.28,19473.0
2016-07-14 15:30:00,239.29,239.51,239.06,239.08,27382.0,239.29,239.51,239.06,239.08,27382.0
2016-07-14 15:40:00,239.11,239.11,238.72,238.96,46601.0,239.11,239.11,238.72,238.96,46601.0
2016-07-14 15:50:00,238.9,239.3,238.89,239.11,78748.0,238.9,239.3,238.89,239.11,78748.0
2016-07-15 09:30:00,240.41,240.41,237.34,237.36,70412.0,240.41,240.41,237.34,237.36,70412.0
2016-07-15 09:40:00,237.36,238.08,236.83,236.83,36398.0,237.36,238.08,236.83,236.83,36398.0
2016-07-15 09:50:00,236.83,237.25,236.48,236.98,58823.0,236.83,237.25,236.48,236.98,58823.0
2016-07-15 10:00:00,236.96,237.3,236.4,236.4,17570.0,236.96,237.3,236.4,236.4,17570.0
2016-07-15 10:10:00,236.61,236.61,235.5,235.52,57188.0,236.61,236.61,235.5,235.52,57188.0
2016-07-15 10:20:00,235.36,236.05,235.03,235.41,58824.0,235.36,236.05,235.03,235.41,58824.0
2016-07-15 10:30:00,235.4,235.57,235.24,235.5,26842.0,235.4,235.57,235.24,235.5,26842.0
2016-07-15 10:40:00,235.55,236.21,235.54,236.18,23204.0,235.55,236.21,235.54,236.18,23204.0
2016-07-15 10:50:00,236.28,236.28,235.39,235.94,36414.0,236.28,236.28,235.39,235.94,36414.0
2016-07-15 11:00:00,235.93,236.14,235.07,235.27,16085.0,235.93,236.14,235.07,235.27,16085.0
2016-07-15 11:10:00,235.28,235.3,234.89,234.96,17412.0,235.28,235.3,234.89,234.96,17412.0
2016-07-15 11:20:00,235.0,235.14,234.86,235.1,16650.0,235.0,235.14,234.86,235.1,16650.0
2016-07-15 11:30:00,235.1,235.51,234.9,234.94,10889.0,235.1,235.51,234.9,234.94,10889.0
2016-07-15 11:40:00,234.94,234.94,234.43,234.72,24300.0,234.94,234.94,234.43,234.72,24300.0
2016-07-15 11:50:00,234.71,235.02,234.21,235.02,30679.0,234.71,235.02,234.21,235.02,30679.0
2016-07-15 12:00:00,235.02,235.06,234.69,234.82,12350.0,235.02,235.06,234.69,234.82,12350.0
2016-07-15 12:10:00,234.79,235.33,234.56,235.04,29929.0,234.79,235.33,234.56,235.04,29929.0
2016-07-15 12:20:00,235.09,235.45,234.71,235.1,11653.0,235.09,235.45,234.71,235.1,11653.0
2016-07-15 12:30:00,235.18,235.18,234.8,234.94,8100.0,235.18,235.18,234.8,234.94,8100.0
2016-07-15 12:40:00,234.93,234.99,234.73,234.91,9023.0,234.93,234.99,234.73,234.91,9023.0
2016-07-15 12:50:00,234.89,235.22,234.82,235.01,8583.0,234.89,235.22,234.82,235.01,8583.0
2016-07-15 13:00:00,235.04,235.41,235.04,235.28,7618.0,235.04,235.41,235.04,235.28,7618.0
2016-07-15 13:10:00,235.28,235.77,235.23,235.55,15801.0,235.28,235.77,235.23,235.55,15801.0
2016-07-15 13:20:00,235.5,235.67,235.42,235.45,11015.0,235.5,235.67,235.42,235.45,11015.0
2016-07-15 13:30:00,235.59,235.59,235.26,235.51,9661.0,235.59,235.59,235.26,235.51,9661.0
2016-07-15 13:40:00,235.58,235.58,235.28,235.29,9450.0,235.58,235.58,235.28,235.29,9450.0
2016-07-15 13:50:00,235.29,235.3,234.87,235.01,11500.0,235.29,235.3,234.87,235.01,11500.0
2016-07-15 14:00:00,235.0,235.27,234.87,234.98,12838.0,235.0,235.27,234.87,234.98,12838.0
2016-07-15 14:10:00,234.89,235.09,234.77,234.87,12605.0,234.89,235.09,234.77,234.87,12605.0
2016-07-15 14:20:00,234.82,234.82,234.62,234.7,6877.0,234.82,234.82,234.62,234.7,6877.0
2016-07-15 14:30:00,234.73,235.06,234.71,234.71,14070.0,234.73,235.06,234.71,234.71,14070.0
2016-07-15 14:40:00,234.71,234.93,234.7,234.91,7705.0,234.71,234.93,234.7,234.91,7705.0
2016-07-15 14:50:00,234.91,235.28,234.75,234.92,17459.0,234.91,235.28,234.75,234.92,17459.0
2016-07-15 15:00:00,234.88,235.18,234.71,234.86,19215.0,234.88,235.18,234.71,234.86,19215.0
2016-07-15 15:10:00,234.8,234.91,234.61,234.66,12601.0,234.8,234.91,234.61,234.66,12601.0
2016-07-15 15:20:00,234.66,235.07,234.58,234.89,23328.0,234.66,235.07,234.58,234.89,23328.0
2016-07-15 15:30:00,234.88,235.04,234.62,234.65,39381.0,234.88,235.04,234.62,234.65,39381.0
2016-07-15 15:40:00,234.62,234.89,234.43,234.53,55042.0,234.62,234.89,234.43,234.53,55042.0
2016-07-15 15:50:00,234.54,235.01,234.48,234.99,81777.0,234.54,235.01,234.48,234.99,81777.0
2016-07-18 09:30:00,235.19,235.72,233.49,233.94,24388.0,235.19,235.72,233.49,233.94,24388.0
2016-07-18 09:40:00,234.0,234.0,233.27,233.86,19262.0,234.0,234.0,233.27,233.86,19262.0
2016-07-18 09:50:00,233.91,234.45,233.82,234.11,11378.0,233.91,234.45,233.82,234.11,11378.0
2016-07-18 10:00:00,234.33,234.69,234.15,234.57,16850.0,234.33,234.69,234.15,234.57,16850.0
2016-07-18 10:10:00,234.63,234.9,234.55,234.78,8893.0,234.63,234.9,234.55,234.78,8893.0
2016-07-18 10:20:00,234.82,234.82,234.55,234.71,6683.0,234.82,234.82,234.55,234.71,6683.0
2016-07-18 10:30:00,234.78,235.23,234.7,234.87,10393.0,234.78,235.23,234.7,234.87,10393.0
2016-07-18 10:40:00,235.08,235.39,234.74,234.78,6433.0,235.08,235.39,234.74,234.78,6433.0
2016-07-18 10:50:00,234.7,235.13,234.7,235.04,11393.0,234.7,235.13,234.7,235.04,11393.0
2016-07-18 11:00:00,235.06,235.57,235.04,235.57,4400.0,235.06,235.57,235.04,235.57,4400.0
2016-07-18 11:10:00,235.65,236.26,235.64,235.85,9768.0,235.65,236.26,235.64,235.85,9768.0
2016-07-18 11:20:00,235.83,235.86,235.33,235.35,27426.0,235.83,235.86,235.33,235.35,27426.0
2016-07-18 11:30:00,235.4,235.53,235.33,235.39,6700.0,235.4,235.53,235.33,235.39,6700.0
2016-07-18 11:40:00,235.43,235.54,235.02,235.15,11743.0,235.43,235.54,235.02,235.15,11743.0
2016-07-18 11:50:00,235.15,235.37,234.79,234.79,7400.0,235.15,235.37,234.79,234.79,7400.0
2016-07-18 12:00:00,234.8,235.01,234.79,235.0,6883.0,234.8,235.01,234.79,235.0,6883.0
2016-07-18 12:10:00,235.0,235.06,234.61,234.61,6348.0,235.0,235.06,234.61,234.61,6348.0
2016-07-18 12:20:00,234.5,234.63,234.28,234.52,4868.0,234.5,234.63,234.28,234.52,4868.0
2016-07-18 12:30:00,234.42,234.42,234.03,234.04,4100.0,234.42,234.42,234.03,234.04,4100.0
2016-07-18 12:40:00,234.08,234.19,233.87,234.07,5500.0,234.08,234.19,233.87,234.07,5500.0
2016-07-18 12:50:00,234.13,234.32,234.05,234.32,3900.0,234.13,234.32,234.05,234.32,3900.0
2016-07-18 13:00:00,234.4,234.42,234.21,234.42,2473.0,234.4,234.42,234.21,234.42,2473.0
2016-07-18 13:10:00,234.35,234.35,234.07,234.14,4500.0,234.35,234.35,234.07,234.14,4500.0
2016-07-18 13:20:00,234.13,234.31,234.13,234.28,4998.0,234.13,234.31,234.13,234.28,4998.0
2016-07-18 13:30:00,234.31,234.8,234.31,234.8,4000.0,234.31,234.8,234.31,234.8,4000.0
2016-07-18 13:40:00,234.89,234.89,234.59,234.66,3100.0,234.89,234.89,234.59,234.66,3100.0
2016-07-18 13:50:00,234.74,234.74,234.48,234.64,4476.0,234.74,234.74,234.48,234.64,4476.0
2016-07-18 14:00:00,234.56,234.71,234.32,234.49,6800.0,234.56,234.71,234.32,234.49,6800.0
2016-07-18 14:10:00,234.46,234.71,234.3,234.31,5421.0,234.46,234.71,234.3,234.31,5421.0
2016-07-18 14:20:00,234.4,234.49,234.29,234.41,8852.0,234.4,234.49,234.29,234.41,8852.0
2016-07-18 14:30:00,234.37,234.6,234.31,234.54,11562.0,234.37,234.6,234.31,234.54,11562.0
2016-07-18 14:40:00,234.53,234.6,234.37,234.49,9400.0,234.53,234.6,234.37,234.49,9400.0
2016-07-18 14:50:00,234.54,234.63,234.49,234.55,28510.0,234.54,234.63,234.49,234.55,28510.0
2016-07-18 15:00:00,234.6,234.6,234.39,234.53,12466.0,234.6,234.6,234.39,234.53,12466.0
2016-07-18 15:10:00,234.54,234.66,234.5,234.61,21805.0,234.54,234.66,234.5,234.61,21805.0
2016-07-18 15:20:00,234.58,234.61,234.42,234.48,16260.0,234.58,234.61,234.42,234.48,16260.0
2016-07-18 15:30:00,234.53,234.63,234.38,234.4,23302.0,234.53,234.63,234.38,234.4,23302.0
2016-07-18 15:40:00,234.42,234.57,234.41,234.41,26890.0,234.42,234.57,234.41,234.41,26890.0
2016-07-18 15:50:00,234.46,234.55,234.27,234.34,69626.0,234.46,234.55,234.27,234.34,69626.0
2016-07-19 09:30:00,234.13,235.0,234.12,234.12,49634.0,234.13,235.0,234.12,234.12,49634.0
2016-07-19 09:40:00,234.2,234.75,233.74,233.95,18845.0,234.2,234.75,233.74,233.95,18845.0
2016-07-19 09:50:00,233.69,234.79,233.69,234.4,14031.0,233.69,234.79,233.69,234.4,14031.0
2016-07-19 10:00:00,234.4,234.49,233.46,233.85,14850.0,234.4,234.49,233.46,233.85,14850.0
2016-07-19 10:10:00,233.96,234.13,233.68,233.7,10073.0,233.96,234.13,233.68,233.7,10073.0
2016-07-19 10:20:00,233.7,234.53,233.69,234.53,17482.0,233.7,234.53,233.69,234.53,17482.0
2016-07-19 10:30:00,234.43,234.43,233.38,233.38,17184.0,234.43,234.43,233.38,233.38,17184.0
2016-07-19 10:40:00,233.37,233.45,232.99,233.02,12795.0,233.37,233.45,232.99,233.02,12795.0
2016-07-19 10:50:00,233.08,233.31,233.08,233.17,8357.0,233.08,233.31,233.08,233.17,8357.0
2016-07-19 11:00:00,233.3,234.0,233.29,233.83,13520.0,233.3,234.0,233.29,233.83,13520.0
2016-07-19 11:10:00,233.83,233.99,233.58,233.99,12082.0,233.83,233.99,233.58,233.99,12082.0
2016-07-19 11:20:00,233.99,234.5,233.85,234.35,52001.0,233.99,234.5,233.85,234.35,52001.0
2016-07-19 11:30:00,234.35,234.36,233.94,233.99,10400.0,234.35,234.36,233.94,233.99,10400.0
2016-07-19 11:40:00,233.96,234.22,233.82,234.11,15161.0,233.96,234.22,233.82,234.11,15161.0
2016-07-19 11:50:00,234.01,234.08,233.52,233.88,17450.0,234.01,234.08,233.52,233.88,17450.0
2016-07-19 12:00:00,233.78,233.83,233.45,233.63,15035.0,233.78,233.83,233.45,233.63,15035.0
2016-07-19 12:10:00,233.75,233.9,233.65,233.84,7736.0,233.75,233.9,233.65,233.84,7736.0
2016-07-19 12:20:00,233.82,233.84,233.41,233.43,11412.0,233.82,233.84,233.41,233.43,11412.0
2016-07-19 12:30:00,233.42,233.6,233.33,233.45,8595.0,233.42,233.6,233.33,233.45,8595.0
2016-07-19 12:40:00,233.5,233.55,233.45,233.53,11800.0,233.5,233.55,233.45,233.53,11800.0
2016-07-19 12:50:00,233.54,233.63,233.43,233.5,19872.0,233.54,233.63,233.43,233.5,19872.0
2016-07-19 13:00:00,233.48,233.53,233.3,233.42,12001.0,233.48,233.53,233.3,233.42,12001.0
2016-07-19 13:10:00,233.38,233.55,233.06,233.07,57733.0,233.38,233.55,233.06,233.07,57733.0
2016-07-19 13:20:00,233.13,233.54,233.08,233.54,11846.0,233.13,233.54,233.08,233.54,11846.0
2016-07-19 13:30:00,233.49,233.78,233.49,233.68,13389.0,233.49,233.78,233.49,233.68,13389.0
2016-07-19 13:40:00,233.78,233.99,233.66,233.74,5500.0,233.78,233.99,233.66,233.74,5500.0
2016-07-19 13:50:00,233.76,233.78,233.31,233.31,20501.0,233.76,233.78,233.31,233.31,20501.0
2016-07-19 14:00:00,233.36,233.48,233.27,233.32,14599.0,233.36,233.48,233.27,233.32,14599.0
2016-07-19 14:10:00,233.3,233.3,233.17,233.2,14380.0,233.3,233.3,233.17,233.2,14380.0
2016-07-19 14:20:00,233.3,233.35,232.96,233.18,23409.0,233.3,233.35,232.96,233.18,23409.0
2016-07-19 14:30:00,233.15,233.15,232.94,232.99,18099.0,233.15,233.15,232.94,232.99,18099.0
2016-07-19 14:40:00,232.98,233.1,232.96,233.03,25095.0,232.98,233.1,232.96,233.03,25095.0
2016-07-19 14:50:00,233.01,233.11,232.88,232.88,17254.0,233.01,233.11,232.88,232.88,17254.0
2016-07-19 15:00:00,232.98,233.01,232.54,232.61,24813.0,232.98,233.01,232.54,232.61,24813.0
2016-07-19 15:10:00,232.59,232.66,232.51,232.65,20350.0,232.59,232.66,232.51,232.65,20350.0
2016-07-19 15:20:00,232.65,232.79,232.56,232.61,28171.0,232.65,232.79,232.56,232.61,28171.0
2016-07-19 15:30:00,232.63,232.85,232.42,232.44,33233.0,232.63,232.85,232.42,232.44,33233.0
2016-07-19 15:40:00,232.45,232.68,232.21,232.26,57319.0,232.45,232.68,232.21,232.26,57319.0
2016-07-19 15:50:00,232.24,232.34,231.9,232.01,160503.0,232.24,232.34,231.9,232.01,160503.0
2016-07-20 09:30:00,232.91,233.15,229.54,229.79,71316.0,232.91,233.15,229.54,229.79,71316.0
2016-07-20 09:40:00,229.62,229.91,227.63,227.99,185652.0,229.62,229.91,227.63,227.99,185652.0
2016-07-20 09:50:00,227.71,230.06,227.7,230.01,108407.0,227.71,230.06,227.7,230.01,108407.0
2016-07-20 10:00:00,229.97,230.07,229.88,229.96,86965.0,229.97,230.07,229.88,229.96,86965.0
2016-07-20 10:10:00,229.91,230.45,229.79,230.32,40131.0,229.91,230.45,229.79,230.32,40131.0
2016-07-20 10:20:00,230.31,231.6,230.31,231.47,29349.0,230.31,231.6,230.31,231.47,29349.0
2016-07-20 10:30:00,231.34,231.93,231.29,231.71,25446.0,231.34,231.93,231.29,231.71,25446.0
2016-07-20 10:40:00,231.74,231.82,231.28,231.28,44056.0,231.74,231.82,231.28,231.28,44056.0
2016-07-20 10:50:00,231.35,231.92,231.01,231.88,34340.0,231.35,231.92,231.01,231.88,34340.0
2016-07-20 11:00:00,231.81,232.19,231.62,232.19,17700.0,231.81,232.19,231.62,232.19,17700.0
2016-07-20 11:10:00,232.19,232.58,232.19,232.49,30095.0,232.19,232.58,232.19,232.49,30095.0
2016-07-20 11:20:00,232.49,232.49,232.12,232.3,24658.0,232.49,232.49,232.12,232.3,24658.0
2016-07-20 11:30:00,232.27,232.52,232.11,232.41,39108.0,232.27,232.52,232.11,232.41,39108.0
2016-07-20 11:40:00,232.43,232.75,232.41,232.57,14538.0,232.43,232.75,232.41,232.57,14538.0
2016-07-20 11:50:00,232.55,232.83,232.46,232.79,12551.0,232.55,232.83,232.46,232.79,12551.0
2016-07-20 12:00:00,232.77,233.15,232.67,233.04,13018.0,232.77,233.15,232.67,233.04,13018.0
2016-07-20 12:10:00,233.04,233.56,233.04,233.47,5900.0,233.04,233.56,233.04,233.47,5900.0
2016-07-20 12:20:00,233.47,233.9,233.38,233.87,34605.0,233.47,233.9,233.38,233.87,34605.0
2016-07-20 12:30:00,233.72,234.27,233.72,234.26,39013.0,233.72,234.27,233.72,234.26,39013.0
2016-07-20 12:40:00,234.3,234.69,234.24,234.57,17963.0,234.3,234.69,234.24,234.57,17963.0
2016-07-20 12:50:00,234.53,234.59,234.32,234.33,9672.0,234.53,234.59,234.32,234.33,9672.0
2016-07-20 13:00:00,234.28,234.29,233.9,233.9,16480.0,234.28,234.29,233.9,233.9,16480.0
2016-07-20 13:10:00,233.81,234.1,233.75,234.1,17923.0,233.81,234.1,233.75,234.1,17923.0
2016-07-20 13:20:00,234.05,234.41,234.01,234.41,5929.0,234.05,234.41,234.01,234.41,5929.0
2016-07-20 13:30:00,234.36,234.75,234.36,234.68,23477.0,234.36,234.75,234.36,234.68,23477.0
2016-07-20 13:40:00,234.7,234.73,234.47,234.5,13100.0,234.7,234.73,234.47,234.5,13100.0
2016-07-20 13:50:00,234.5,234.55,234.33,234.34,11000.0,234.5,234.55,234.33,234.34,11000.0
2016-07-20 14:00:00,234.36,234.59,234.24,234.42,38090.0,234.36,234.59,234.24,234.42,38090.0
2016-07-20 14:10:00,234.47,234.47,234.27,234.35,7150.0,234.47,234.47,234.27,234.35,7150.0
2016-07-20 14:20:00,234.35,234.53,234.33,234.41,16062.0,234.35,234.53,234.33,234.41,16062.0
2016-07-20 14:30:00,234.38,234.4,234.27,234.32,44743.0,234.38,234.4,234.27,234.32,44743.0
2016-07-20 14:40:00,234.27,234.79,234.22,234.67,53602.0,234.27,234.79,234.22,234.67,53602.0
2016-07-20 14:50:00,234.72,235.06,234.6,234.83,36437.0,234.72,235.06,234.6,234.83,36437.0
2016-07-20 15:00:00,234.83,235.27,234.64,235.17,38384.0,234.83,235.27,234.64,235.17,38384.0
2016-07-20 15:10:00,235.17,235.4,235.11,235.24,79430.0,235.17,235.4,235.11,235.24,79430.0
2016-07-20 15:20:00,235.24,235.7,235.15,235.59,97584.0,235.24,235.7,235.15,235.59,97584.0
2016-07-20 15:30:00,235.64,236.27,235.54,236.1,73200.0,235.64,236.27,235.54,236.1,73200.0
2016-07-20 15:40:00,236.16,236.54,236.04,236.28,87224.0,236.16,236.54,236.04,236.28,87224.0
2016-07-20 15:50:00,236.29,236.51,236.06,236.11,145279.0,236.29,236.51,236.06,236.11,145279.0
2016-07-21 09:30:00,234.83,236.0,233.7,235.97,33426.0,234.83,236.0,233.7,235.97,33426.0
2016-07-21 09:40:00,236.0,236.67,235.62,236.49,23348.0,236.0,236.67,235.62,236.49,23348.0
2016-07-21 09:50:00,236.55,238.17,236.55,237.88,49771.0,236.55,238.17,236.55,237.88,49771.0
2016-07-21 10:00:00,237.89,238.58,237.87,238.2,68491.0,237.89,238.58,237.87,238.2,68491.0
2016-07-21 10:10:00,238.3,239.23,238.24,238.81,31769.0,238.3,239.23,238.24,238.81,31769.0
2016-07-21 10:20:00,238.97,239.52,238.95,239.52,43573.0,238.97,239.52,238.95,239.52,43573.0
2016-07-21 10:30:00,239.52,239.74,239.27,239.37,37963.0,239.52,239.74,239.27,239.37,37963.0
2016-07-21 10:40:00,239.3,239.76,239.3,239.76,32065.0,239.3,239.76,239.3,239.76,32065.0
2016-07-21 10:50:00,239.75,239.89,239.42,239.7,36438.0,239.75,239.89,239.42,239.7,36438.0
2016-07-21 11:00:00,239.7,239.77,239.57,239.77,39409.0,239.7,239.77,239.57,239.77,39409.0
2016-07-21 11:10:00,239.74,240.05,239.74,240.05,37552.0,239.74,240.05,239.74,240.05,37552.0
2016-07-21 11:20:00,240.03,240.4,239.95,240.02,41335.0,240.03,240.4,239.95,240.02,41335.0
2016-07-21 11:30:00,240.02,240.17,239.75,240.01,58958.0,240.02,240.17,239.75,240.01,58958.0
2016-07-21 11:40:00,240.03,240.03,239.32,239.37,63807.0,240.03,240.03,239.32,239.37,63807.0
2016-07-21 11:50:00,239.37,239.55,239.2,239.55,31261.0,239.37,239.55,239.2,239.55,31261.0
2016-07-21 12:00:00,239.49,239.49,238.88,239.0,25505.0,239.49,239.49,238.88,239.0,25505.0
2016-07-21 12:10:00,238.9,239.37,238.9,239.09,18783.0,238.9,239.37,238.9,239.09,18783.0
2016-07-21 12:20:00,239.05,239.21,238.88,239.21,35353.0,239.05,239.21,238.88,239.21,35353.0
2016-07-21 12:30:00,239.1,239.17,238.97,239.02,12734.0,239.1,239.17,238.97,239.02,12734.0
2016-07-21 12:40:00,239.06,239.2,238.91,239.05,21685.0,239.06,239.2,238.91,239.05,21685.0
2016-07-21 12:50:00,239.06,239.24,238.99,239.11,10803.0,239.06,239.24,238.99,239.11,10803.0
2016-07-21 13:00:00,239.1,239.18,238.82,239.02,54442.0,239.1,239.18,238.82,239.02,54442.0
2016-07-21 13:10:00,238.98,239.22,238.96,239.1,7528.0,238.98,239.22,238.96,239.1,7528.0
2016-07-21 13:20:00,239.1,239.12,238.94,239.07,11813.0,239.1,239.12,238.94,239.07,11813.0
2016-07-21 13:30:00,239.03,239.1,238.95,239.08,9564.0,239.03,239.1,238.95,239.08,9564.0
2016-07-21 13:40:00,239.06,239.1,238.76,238.88,12122.0,239.06,239.1,238.76,238.88,12122.0
2016-07-21 13:50:00,238.75,238.92,238.62,238.85,18915.0,238.75,238.92,238.62,238.85,18915.0
2016-07-21 14:00:00,238.82,238.91,238.69,238.74,21729.0,238.82,238.91,238.69,238.74,21729.0
2016-07-21 14:10:00,238.79,238.87,238.3,238.53,21347.0,238.79,238.87,238.3,238.53,21347.0
2016-07-21 14:20:00,238.53,238.88,238.46,238.88,21303.0,238.53,238.88,238.46,238.88,21303.0
2016-07-21 14:30:00,238.87,238.99,238.84,238.92,22807.0,238.87,238.99,238.84,238.92,22807.0
2016-07-21 14:40:00,238.92,239.07,238.88,239.07,22712.0,238.92,239.07,238.88,239.07,22712.0
2016-07-21 14:50:00,239.0,239.11,238.96,239.03,18447.0,239.0,239.11,238.96,239.03,18447.0
2016-07-21 15:00:00,239.02,239.25,239.02,239.09,41454.0,239.02,239.25,239.02,239.09,41454.0
2016-07-21 15:10:00,239.13,239.5,239.0,239.49,47625.0,239.13,239.5,239.0,239.49,47625.0
2016-07-21 15:20:00,239.52,239.65,239.39,239.65,32538.0,239.52,239.65,239.39,239.65,32538.0
2016-07-21 15:30:00,239.6,240.03,239.6,239.96,52043.0,239.6,240.03,239.6,239.96,52043.0
2016-07-21 15:40:00,239.97,240.58,239.92,240.58,99113.0,239.97,240.58,239.92,240.58,99113.0
2016-07-21 15:50:00,240.59,240.87,240.25,240.54,110820.0,240.59,240.87,240.25,240.54,110820.0
2016-07-22 09:30:00,241.36,242.74,239.0,242.21,32958.0,241.36,242.74,239.0,242.21,32958.0
2016-07-22 09:40:00,242.29,243.07,242.15,243.0,82404.0,242.29,243.07,242.15,243.0,82404.0
2016-07-22 09:50:00,243.06,243.57,242.89,242.94,59774.0,243.06,243.57,242.89,242.94,59774.0
2016-07-22 10:00:00,243.02,243.5,242.82,243.26,84574.0,243.02,243.5,242.82,243.26,84574.0
2016-07-22 10:10:00,243.24,243.27,242.9,243.0,125439.0,243.24,243.27,242.9,243.0,125439.0
2016-07-22 10:20:00,243.0,243.22,242.76,243.03,114903.0,243.0,243.22,242.76,243.03,114903.0
2016-07-22 10:30:00,243.02,243.54,242.93,243.54,27724.0,243.02,243.54,242.93,243.54,27724.0
2016-07-22 10:40:00,243.57,244.44,243.37,244.4,45010.0,243.57,244.44,243.37,244.4,45010.0
2016-07-22 10:50:00,244.3,244.33,243.34,243.45,28041.0,244.3,244.33,243.34,243.45,28041.0
2016-07-22 11:00:00,243.48,243.75,243.38,243.61,42952.0,243.48,243.75,243.38,243.61,42952.0
2016-07-22 11:10:00,243.61,243.88,243.47,243.63,42192.0,243.61,243.88,243.47,243.63,42192.0
2016-07-22 11:20:00,243.64,243.69,243.37,243.63,21689.0,243.64,243.69,243.37,243.63,21689.0
2016-07-22 11:30:00,243.61,244.15,243.6,243.86,45159.0,243.61,244.15,243.6,243.86,45159.0
2016-07-22 11:40:00,243.85,244.0,243.75,243.85,11324.0,243.85,244.0,243.75,243.85,11324.0
2016-07-22 11:50:00,243.91,244.19,243.86,244.05,30495.0,243.91,244.19,243.86,244.05,30495.0
2016-07-22 12:00:00,244.06,244.15,243.92,243.92,5814.0,244.06,244.15,243.92,243.92,5814.0
2016-07-22 12:10:00,243.97,244.18,243.85,244.04,7380.0,243.97,244.18,243.85,244.04,7380.0
2016-07-22 12:20:00,244.05,244.29,244.04,244.27,7896.0,244.05,244.29,244.04,244.27,7896.0
2016-07-22 12:30:00,244.16,244.17,243.81,243.9,26663.0,244.16,244.17,243.81,243.9,26663.0
2016-07-22 12:40:00,243.89,244.0,243.83,243.97,23148.0,243.89,244.0,243.83,243.97,23148.0
2016-07-22 12:50:00,243.93,244.02,243.68,243.91,19550.0,243.93,244.02,243.68,243.91,19550.0
2016-07-22 13:00:00,243.86,243.96,243.75,243.91,5698.0,243.86,243.96,243.75,243.91,5698.0
2016-07-22 13:10:00,243.98,244.01,243.89,243.98,9050.0,243.98,244.01,243.89,243.98,9050.0
2016-07-22 13:20:00,243.97,244.0,243.92,243.95,10881.0,243.97,244.0,243.92,243.95,10881.0
2016-07-22 13:30:00,243.95,244.0,243.71,243.86,12262.0,243.95,244.0,243.71,243.86,12262.0
2016-07-22 13:40:00,243.81,244.01,243.8,244.0,23144.0,243.81,244.01,243.8,244.0,23144.0
2016-07-22 13:50:00,243.98,244.03,243.52,243.52,17147.0,243.98,244.03,243.52,243.52,17147.0
2016-07-22 14:00:00,243.44,243.51,243.26,243.33,47053.0,243.44,243.51,243.26,243.33,47053.0
2016-07-22 14:10:00,243.37,243.43,243.1,243.28,27884.0,243.37,243.43,243.1,243.28,27884.0
2016-07-22 14:20:00,243.28,243.41,243.18,243.26,9598.0,243.28,243.41,243.18,243.26,9598.0
2016-07-22 14:30:00,243.26,243.31,243.02,243.18,19526.0,243.26,243.31,243.02,243.18,19526.0
2016-07-22 14:40:00,243.17,243.29,243.09,243.25,16325.0,243.17,243.29,243.09,243.25,16325.0
2016-07-22 14:50:00,243.27,243.27,243.02,243.14,35742.0,243.27,243.27,243.02,243.14,35742.0
2016-07-22 15:00:00,243.02,243.19,243.01,243.16,30068.0,243.02,243.19,243.01,243.16,30068.0
2016-07-22 15:10:00,243.19,243.39,243.19,243.34,14947.0,243.19,243.39,243.19,243.34,14947.0
2016-07-22 15:20:00,243.37,243.45,243.09,243.12,24580.0,243.37,243.45,243.09,243.12,24580.0
2016-07-22 15:30:00,243.14,243.69,243.1,243.69,39924.0,243.14,243.69,243.1,243.69,39924.0
2016-07-22 15:40:00,243.69,243.69,243.19,243.46,35793.0,243.69,243.69,243.19,243.46,35793.0
2016-07-22 15:50:00,243.35,243.64,243.33,243.56,55784.0,243.35,243.64,243.33,243.56,55784.0
2016-07-25 09:30:00,243.35,243.88,242.01,243.48,20281.0,243.35,243.88,242.01,243.48,20281.0
2016-07-25 09:40:00,243.47,244.16,243.31,243.45,13345.0,243.47,244.16,243.31,243.45,13345.0
2016-07-25 09:50:00,243.32,244.08,243.32,244.08,21150.0,243.32,244.08,243.32,244.08,21150.0
2016-07-25 10:00:00,244.13,244.13,243.3,243.56,34595.0,244.13,244.13,243.3,243.56,34595.0
2016-07-25 10:10:00,243.59,243.69,243.23,243.68,31112.0,243.59,243.69,243.23,243.68,31112.0
2016-07-25 10:20:00,243.68,244.44,243.47,244.35,50142.0,243.68,244.44,243.47,244.35,50142.0
2016-07-25 10:30:00,244.39,244.51,243.07,243.07,19103.0,244.39,244.51,243.07,243.07,19103.0
2016-07-25 10:40:00,243.11,243.26,242.67,243.02,28123.0,243.11,243.26,242.67,243.02,28123.0
2016-07-25 10:50:00,242.93,243.18,242.9,242.92,17630.0,242.93,243.18,242.9,242.92,17630.0
2016-07-25 11:00:00,242.93,243.31,242.86,243.0,30085.0,242.93,243.31,242.86,243.0,30085.0
2016-07-25 11:10:00,243.0,243.17,242.95,243.05,12300.0,243.0,243.17,242.95,243.05,12300.0
2016-07-25 11:20:00,243.07,243.76,242.88,243.2,14948.0,243.07,243.76,242.88,243.2,14948.0
2016-07-25 11:30:00,243.2,243.43,242.98,243.01,11506.0,243.2,243.43,242.98,243.01,11506.0
2016-07-25 11:40:00,242.96,243.27,242.87,243.0,13319.0,242.96,243.27,242.87,243.0,13319.0
2016-07-25 11:50:00,243.0,243.4,242.97,243.06,24802.0,243.0,243.4,242.97,243.06,24802.0
2016-07-25 12:00:00,243.02,243.21,243.0,243.18,7096.0,243.02,243.21,243.0,243.18,7096.0
2016-07-25 12:10:00,243.17,243.17,242.57,242.75,15056.0,243.17,243.17,242.57,242.75,15056.0
2016-07-25 12:20:00,242.75,242.77,242.4,242.56,10985.0,242.75,242.77,242.4,242.56,10985.0
2016-07-25 12:30:00,242.57,242.66,242.38,242.52,12700.0,242.57,242.66,242.38,242.52,12700.0
2016-07-25 12:40:00,242.52,242.52,242.12,242.22,13238.0,242.52,242.52,242.12,242.22,13238.0
2016-07-25 12:50:00,242.18,242.28,242.03,242.13,14469.0,242.18,242.28,242.03,242.13,14469.0
2016-07-25 13:00:00,242.16,242.66,242.14,242.56,18085.0,242.16,242.66,242.14,242.56,18085.0
2016-07-25 13:10:00,242.53,242.93,242.53,242.91,8546.0,242.53,242.93,242.53,242.91,8546.0
2016-07-25 13:20:00,242.92,243.05,242.7,242.71,6055.0,242.92,243.05,242.7,242.71,6055.0
2016-07-25 13:30:00,242.62,242.72,242.12,242.25,5732.0,242.62,242.72,242.12,242.25,5732.0
2016-07-25 13:40:00,242.08,242.29,241.96,242.1,16911.0,242.08,242.29,241.96,242.1,16911.0
2016-07-25 13:50:00,242.13,242.42,242.09,242.21,9697.0,242.13,242.42,242.09,242.21,9697.0
2016-07-25 14:00:00,242.27,242.43,242.21,242.41,17685.0,242.27,242.43,242.21,242.41,17685.0
2016-07-25 14:10:00,242.42,242.43,242.12,242.34,9211.0,242.42,242.43,242.12,242.34,9211.0
2016-07-25 14:20:00,242.32,242.38,241.87,241.97,29258.0,242.32,242.38,241.87,241.97,29258.0
2016-07-25 14:30:00,241.96,242.17,241.96,242.06,16459.0,241.96,242.17,241.96,242.06,16459.0
2016-07-25 14:40:00,242.0,242.19,241.86,241.97,8200.0,242.0,242.19,241.86,241.97,8200.0
2016-07-25 14:50:00,241.94,242.02,241.69,241.7,12624.0,241.94,242.02,241.69,241.7,12624.0
2016-07-25 15:00:00,241.62,241.78,241.27,241.29,18653.0,241.62,241.78,241.27,241.29,18653.0
2016-07-25 15:10:00,241.28,241.37,240.96,241.02,14864.0,241.28,241.37,240.96,241.02,14864.0
2016-07-25 15:20:00,241.14,241.14,240.86,240.9,8430.0,241.14,241.14,240.86,240.9,8430.0
2016-07-25 15:30:00,240.91,240.98,240.69,240.69,16802.0,240.91,240.98,240.69,240.69,16802.0
2016-07-25 15:40:00,240.69,240.86,240.09,240.26,77038.0,240.69,240.86,240.09,240.26,77038.0
2016-07-25 15:50:00,240.28,240.84,240.27,240.68,66929.0,240.28,240.84,240.27,240.68,66929.0
2016-07-26 09:30:00,241.69,242.61,239.48,240.25,46277.0,241.69,242.61,239.48,240.25,46277.0
2016-07-26 09:40:00,240.23,240.23,239.62,239.62,11230.0,240.23,240.23,239.62,239.62,11230.0
2016-07-26 09:50:00,239.51,239.85,238.11,238.15,46119.0,239.51,239.85,238.11,238.15,46119.0
2016-07-26 10:00:00,238.16,238.29,237.65,238.2,36371.0,238.16,238.29,237.65,238.2,36371.0
2016-07-26 10:10:00,238.25,238.45,237.98,237.99,28049.0,238.25,238.45,237.98,237.99,28049.0
2016-07-26 10:20:00,238.0,238.09,237.71,237.71,28654.0,238.0,238.09,237.71,237.71,28654.0
2016-07-26 10:30:00,237.64,237.79,236.78,236.87,51569.0,237.64,237.79,236.78,236.87,51569.0
2016-07-26 10:40:00,236.87,237.14,236.46,237.04,43888.0,236.87,237.14,236.46,237.04,43888.0
2016-07-26 10:50:00,237.12,237.14,235.41,235.42,28002.0,237.12,237.14,235.41,235.42,28002.0
2016-07-26 11:00:00,235.42,236.25,235.21,235.47,49172.0,235.42,236.25,235.21,235.47,49172.0
2016-07-26 11:10:00,235.52,236.08,235.34,236.08,45681.0,235.52,236.08,235.34,236.08,45681.0
2016-07-26 11:20:00,236.17,237.26,236.17,236.93,27821.0,236.17,237.26,236.17,236.93,27821.0
2016-07-26 11:30:00,236.9,237.22,236.9,237.03,8000.0,236.9,237.22,236.9,237.03,8000.0
2016-07-26 11:40:00,237.13,237.54,237.02,237.52,13472.0,237.13,237.54,237.02,237.52,13472.0
2016-07-26 11:50:00,237.34,237.63,237.0,237.4,20242.0,237.34,237.63,237.0,237.4,20242.0
2016-07-26 12:00:00,237.21,237.57,237.2,237.24,3643.0,237.21,237.57,237.2,237.24,3643.0
2016-07-26 12:10:00,237.09,237.21,236.92,237.13,11212.0,237.09,237.21,236.92,237.13,11212.0
2016-07-26 12:20:00,237.12,237.55,237.12,237.43,30615.0,237.12,237.55,237.12,237.43,30615.0
2016-07-26 12:30:00,237.4,237.55,237.19,237.2,16047.0,237.4,237.55,237.19,237.2,16047.0
2016-07-26 12:40:00,237.14,237.46,237.13,237.43,17179.0,237.14,237.46,237.13,237.43,17179.0
2016-07-26 12:50:00,237.47,237.83,237.45,237.67,10191.0,237.47,237.83,237.45,237.67,10191.0
2016-07-26 13:00:00,237.6,237.9,237.58,237.76,13851.0,237.6,237.9,237.58,237.76,13851.0
2016-07-26 13:10:00,237.84,238.01,237.73,237.92,7902.0,237.84,238.01,237.73,237.92,7902.0
2016-07-26 13:20:00,237.84,237.84,237.11,237.14,3100.0,237.84,237.84,237.11,237.14,3100.0
2016-07-26 13:30:00,237.18,237.24,236.9,237.21,24600.0,237.18,237.24,236.9,237.21,24600.0
2016-07-26 13:40:00,237.23,237.31,236.95,237.02,9457.0,237.23,237.31,236.95,237.02,9457.0
2016-07-26 13:50:00,237.0,237.44,236.9,237.33,18439.0,237.0,237.44,236.9,237.33,18439.0
2016-07-26 14:00:00,237.39,237.59,237.03,237.08,6279.0,237.39,237.59,237.03,237.08,6279.0
2016-07-26 14:10:00,237.09,237.52,237.08,237.46,8266.0,237.09,237.52,237.08,237.46,8266.0
2016-07-26 14:20:00,237.53,238.2,237.53,238.2,11710.0,237.53,238.2,237.53,238.2,11710.0
2016-07-26 14:30:00,238.21,238.31,237.89,237.91,11550.0,238.21,238.31,237.89,237.91,11550.0
2016-07-26 14:40:00,238.0,238.25,238.0,238.01,10470.0,238.0,238.25,238.0,238.01,10470.0
2016-07-26 14:50:00,237.99,238.04,237.8,237.84,6400.0,237.99,238.04,237.8,237.84,6400.0
2016-07-26 15:00:00,237.88,238.07,237.79,238.04,10254.0,237.88,238.07,237.79,238.04,10254.0
2016-07-26 15:10:00,237.98,238.09,237.84,237.89,18319.0,237.98,238.09,237.84,237.89,18319.0
2016-07-26 15:20:00,237.92,238.07,237.87,238.03,15518.0,237.92,238.07,237.87,238.03,15518.0
2016-07-26 15:30:00,238.06,238.1,237.86,237.96,22908.0,238.06,238.1,237.86,237.96,22908.0
2016-07-26 15:40:00,237.99,238.13,237.92,238.08,58696.0,237.99,238.13,237.92,238.08,58696.0
2016-07-26 15:50:00,238.03,238.16,237.67,237.99,73036.0,238.03,238.16,237.67,237.99,73036.0
2016-07-27 09:30:00,239.94,240.29,239.03,239.13,36307.0,239.94,240.29,239.03,239.13,36307.0
2016-07-27 09:40:00,239.17,239.17,237.63,237.68,29164.0,239.17,239.17,237.63,237.68,29164.0
2016-07-27 09:50:00,237.75,237.89,236.68,237.04,28358.0,237.75,237.89,236.68,237.04,28358.0
2016-07-27 10:00:00,237.11,238.42,236.93,238.05,47296.0,237.11,238.42,236.93,238.05,47296.0
2016-07-27 10:10:00,238.23,238.29,237.99,238.0,34281.0,238.23,238.29,237.99,238.0,34281.0
2016-07-27 10:20:00,238.0,238.96,238.0,238.96,19557.0,238.0,238.96,238.0,238.96,19557.0
2016-07-27 10:30:00,238.93,238.93,238.16,238.59,10711.0,238.93,238.93,238.16,238.59,10711.0
2016-07-27 10:40:00,238.59,238.7,238.0,238.01,23033.0,238.59,238.7,238.0,238.01,23033.0
2016-07-27 10:50:00,238.0,238.95,238.0,238.84,14900.0,238.0,238.95,238.0,238.84,14900.0
2016-07-27 11:00:00,238.74,239.14,238.74,239.06,19399.0,238.74,239.14,238.74,239.06,19399.0
2016-07-27 11:10:00,239.05,239.3,238.78,239.0,8749.0,239.05,239.3,238.78,239.0,8749.0
2016-07-27 11:20:00,239.0,239.83,238.79,239.57,11808.0,239.0,239.83,238.79,239.57,11808.0
2016-07-27 11:30:00,239.63,239.63,239.13,239.15,8411.0,239.63,239.63,239.13,239.15,8411.0
2016-07-27 11:40:00,239.2,239.21,239.0,239.0,6508.0,239.2,239.21,239.0,239.0,6508.0
2016-07-27 11:50:00,239.11,239.26,239.0,239.0,9599.0,239.11,239.26,239.0,239.0,9599.0
2016-07-27 12:00:00,239.0,239.04,238.49,238.51,12500.0,239.0,239.04,238.49,238.51,12500.0
2016-07-27 12:10:00,238.51,238.51,238.0,238.0,11856.0,238.51,238.51,238.0,238.0,11856.0
2016-07-27 12:20:00,238.0,238.11,237.71,237.76,13395.0,238.0,238.11,237.71,237.76,13395.0
2016-07-27 12:30:00,237.78,237.78,237.0,237.16,9430.0,237.78,237.78,237.0,237.16,9430.0
2016-07-27 12:40:00,237.08,237.75,237.05,237.75,27545.0,237.08,237.75,237.05,237.75,27545.0
2016-07-27 12:50:00,237.75,238.04,237.63,237.97,11207.0,237.75,238.04,237.63,237.97,11207.0
2016-07-27 13:00:00,238.06,238.2,237.71,238.14,6394.0,238.06,238.2,237.71,238.14,6394.0
2016-07-27 13:10:00,237.98,238.35,237.72,238.32,5522.0,237.98,238.35,237.72,238.32,5522.0
2016-07-27 13:20:00,238.33,238.39,237.77,237.9,10880.0,238.33,238.39,237.77,237.9,10880.0
2016-07-27 13:30:00,237.87,238.0,237.5,237.84,22527.0,237.87,238.0,237.5,237.84,22527.0
2016-07-27 13:40:00,237.7,238.84,237.69,238.83,11071.0,237.7,238.84,237.69,238.83,11071.0
2016-07-27 13:50:00,238.84,238.99,238.23,238.98,19534.0,238.84,238.99,238.23,238.98,19534.0
2016-07-27 14:00:00,238.82,238.82,237.66,238.06,8107.0,238.82,238.82,237.66,238.06,8107.0
2016-07-27 14:10:00,238.24,239.24,238.18,238.99,26974.0,238.24,239.24,238.18,238.99,26974.0
2016-07-27 14:20:00,239.11,239.26,238.66,238.75,47458.0,239.11,239.26,238.66,238.75,47458.0
2016-07-27 14:30:00,238.68,238.68,238.26,238.45,96067.0,238.68,238.68,238.26,238.45,96067.0
2016-07-27 14:40:00,238.29,238.37,238.06,238.3,6741.0,238.29,238.37,238.06,238.3,6741.0
2016-07-27 14:50:00,238.49,238.8,238.12,238.4,17261.0,238.49,238.8,238.12,238.4,17261.0
2016-07-27 15:00:00,238.5,238.68,238.18,238.25,11632.0,238.5,238.68,238.18,238.25,11632.0
2016-07-27 15:10:00,238.22,238.39,238.1,238.18,17968.0,238.22,238.39,238.1,238.18,17968.0
2016-07-27 15:20:00,238.17,238.2,237.55,237.71,20657.0,238.17,238.2,237.55,237.71,20657.0
2016-07-27 15:30:00,237.73,238.45,237.72,238.31,41406.0,237.73,238.45,237.72,238.31,41406.0
2016-07-27 15:40:00,238.35,238.61,237.87,237.98,39146.0,238.35,238.61,237.87,237.98,39146.0
2016-07-27 15:50:00,237.99,238.01,237.36,237.76,91588.0,237.99,238.01,237.36,237.76,91588.0
2016-07-28 09:30:00,237.07,238.31,237.07,237.76,31078.0,237.07,238.31,237.07,237.76,31078.0
2016-07-28 09:40:00,237.85,239.39,237.81,238.32,24708.0,237.85,239.39,237.81,238.32,24708.0
2016-07-28 09:50:00,238.17,238.91,238.17,238.66,6942.0,238.17,238.91,238.17,238.66,6942.0
2016-07-28 10:00:00,238.53,238.67,238.37,238.54,6901.0,238.53,238.67,238.37,238.54,6901.0
2016-07-28 10:10:00,238.52,238.71,238.48,238.65,12352.0,238.52,238.71,238.48,238.65,12352.0
2016-07-28 10:20:00,238.5,238.94,238.48,238.59,24088.0,238.5,238.94,238.48,238.59,24088.0
2016-07-28 10:30:00,238.45,238.67,238.13,238.21,9367.0,238.45,238.67,238.13,238.21,9367.0
2016-07-28 10:40:00,238.0,238.4,238.0,238.13,43700.0,238.0,238.4,238.0,238.13,43700.0
2016-07-28 10:50:00,238.25,238.32,237.58,237.71,13932.0,238.25,238.32,237.58,237.71,13932.0
2016-07-28 11:00:00,237.6,237.6,237.24,237.39,10564.0,237.6,237.6,237.24,237.39,10564.0
2016-07-28 11:10:00,237.45,238.28,237.38,238.24,31107.0,237.45,238.28,237.38,238.24,31107.0
2016-07-28 11:20:00,238.24,238.54,238.15,238.21,14217.0,238.24,238.54,238.15,238.21,14217.0
2016-07-28 11:30:00,238.15,238.28,237.98,238.0,8481.0,238.15,238.28,237.98,238.0,8481.0
2016-07-28 11:40:00,238.01,238.21,237.83,237.92,11501.0,238.01,238.21,237.83,237.92,11501.0
2016-07-28 11:50:00,237.91,238.1,237.8,238.1,10000.0,237.91,238.1,237.8,238.1,10000.0
2016-07-28 12:00:00,237.99,238.14,237.78,237.78,8300.0,237.99,238.14,237.78,237.78,8300.0
2016-07-28 12:10:00,237.77,238.0,237.76,237.92,8332.0,237.77,238.0,237.76,237.92,8332.0
2016-07-28 12:20:00,237.86,238.2,237.84,238.13,9500.0,237.86,238.2,237.84,238.13,9500.0
2016-07-28 12:30:00,238.2,238.2,237.83,237.83,4900.0,238.2,238.2,237.83,237.83,4900.0
2016-07-28 12:40:00,237.91,238.04,237.8,237.85,10968.0,237.91,238.04,237.8,237.85,10968.0
2016-07-28 12:50:00,237.84,237.91,237.69,237.69,2600.0,237.84,237.91,237.69,237.69,2600.0
2016-07-28 13:00:00,237.75,238.1,237.74,238.09,5848.0,237.75,238.1,237.74,238.09,5848.0
2016-07-28 13:10:00,238.03,238.03,237.82,237.95,6152.0,238.03,238.03,237.82,237.95,6152.0
2016-07-28 13:20:00,237.88,238.11,237.65,237.94,11367.0,237.88,238.11,237.65,237.94,11367.0
2016-07-28 13:30:00,238.0,238.05,237.85,237.93,4712.0,238.0,238.05,237.85,237.93,4712.0
2016-07-28 13:40:00,238.01,238.02,237.61,237.61,33800.0,238.01,238.02,237.61,237.61,33800.0
2016-07-28 13:50:00,237.7,237.94,237.61,237.93,7109.0,237.7,237.94,237.61,237.93,7109.0
2016-07-28 14:00:00,238.0,238.22,237.93,238.04,15783.0,238.0,238.22,237.93,238.04,15783.0
2016-07-28 14:10:00,238.11,238.66,237.91,238.53,21830.0,238.11,238.66,237.91,238.53,21830.0
2016-07-28 14:20:00,238.47,238.68,238.32,238.68,9955.0,238.47,238.68,238.32,238.68,9955.0
2016-07-28 14:30:00,238.67,238.67,238.36,238.36,18142.0,238.67,238.67,238.36,238.36,18142.0
2016-07-28 14:40:00,238.44,238.56,238.18,238.18,18773.0,238.44,238.56,238.18,238.18,18773.0
2016-07-28 14:50:00,238.29,238.34,238.12,238.15,5600.0,238.29,238.34,238.12,238.15,5600.0
2016-07-28 15:00:00,238.24,238.31,237.76,238.08,15467.0,238.24,238.31,237.76,238.08,15467.0
2016-07-28 15:10:00,238.24,238.24,237.91,237.91,5663.0,238.24,238.24,237.91,237.91,5663.0
2016-07-28 15:20:00,237.91,238.06,237.78,237.93,29410.0,237.91,238.06,237.78,237.93,29410.0
2016-07-28 15:30:00,237.92,238.08,237.85,237.95,20300.0,237.92,238.08,237.85,237.95,20300.0
2016-07-28 15:40:00,237.95,238.06,237.83,238.02,25768.0,237.95,238.06,237.83,238.02,25768.0
2016-07-28 15:50:00,237.97,238.33,237.72,237.83,57766.0,237.97,238.33,237.72,237.83,57766.0
2016-07-29 09:30:00,238.55,238.72,236.59,238.22,20218.0,238.55,238.72,236.59,238.22,20218.0
2016-07-29 09:40:00,238.61,238.66,237.61,238.05,9707.0,238.61,238.66,237.61,238.05,9707.0
2016-07-29 09:50:00,238.0,238.38,237.92,238.13,7117.0,238.0,238.38,237.92,238.13,7117.0
2016-07-29 10:00:00,237.97,238.25,237.9,238.01,9400.0,237.97,238.25,237.9,238.01,9400.0
2016-07-29 10:10:00,238.05,238.36,237.8,237.85,8400.0,238.05,238.36,237.8,237.85,8400.0
2016-07-29 10:20:00,237.74,238.19,237.72,238.1,9682.0,237.74,238.19,237.72,238.1,9682.0
2016-07-29 10:30:00,238.2,238.85,238.1,238.58,8000.0,238.2,238.85,238.1,238.58,8000.0
2016-07-29 10:40:00,238.65,238.66,238.26,238.39,10287.0,238.65,238.66,238.26,238.39,10287.0
2016-07-29 10:50:00,238.45,238.89,238.42,238.42,10534.0,238.45,238.89,238.42,238.42,10534.0
2016-07-29 11:00:00,238.43,238.76,238.36,238.41,6718.0,238.43,238.76,238.36,238.41,6718.0
2016-07-29 11:10:00,238.44,238.71,238.26,238.26,6100.0,238.44,238.71,238.26,238.26,6100.0
2016-07-29 11:20:00,238.43,238.43,237.84,237.86,18670.0,238.43,238.43,237.84,237.86,18670.0
2016-07-29 11:30:00,237.84,238.19,237.8,238.19,4386.0,237.84,238.19,237.8,238.19,4386.0
2016-07-29 11:40:00,238.14,238.15,237.55,237.55,4100.0,238.14,238.15,237.55,237.55,4100.0
2016-07-29 11:50:00,237.5,237.77,237.39,237.68,7121.0,237.5,237.77,237.39,237.68,7121.0
2016-07-29 12:00:00,237.61,238.09,237.54,237.84,13713.0,237.61,238.09,237.54,237.84,13713.0
2016-07-29 12:10:00,237.84,237.97,237.54,237.75,10200.0,237.84,237.97,237.54,237.75,10200.0
2016-07-29 12:20:00,237.62,237.93,237.42,237.72,19727.0,237.62,237.93,237.42,237.72,19727.0
2016-07-29 12:30:00,237.96,238.11,237.83,238.11,7300.0,237.96,238.11,237.83,238.11,7300.0
2016-07-29 12:40:00,238.09,238.09,237.64,237.67,8532.0,238.09,238.09,237.64,237.67,8532.0
2016-07-29 12:50:00,237.58,237.62,237.14,237.14,17055.0,237.58,237.62,237.14,237.14,17055.0
2016-07-29 13:00:00,237.1,237.16,236.75,236.85,12446.0,237.1,237.16,236.75,236.85,12446.0
2016-07-29 13:10:00,236.87,236.98,236.3,236.51,13482.0,236.87,236.98,236.3,236.51,13482.0
2016-07-29 13:20:00,236.44,236.99,236.33,236.72,14100.0,236.44,236.99,236.33,236.72,14100.0
2016-07-29 13:30:00,236.74,236.98,236.65,236.79,8519.0,236.74,236.98,236.65,236.79,8519.0
2016-07-29 13:40:00,236.65,236.69,236.28,236.29,9600.0,236.65,236.69,236.28,236.29,9600.0
2016-07-29 13:50:00,236.34,236.34,236.02,236.13,17181.0,236.34,236.34,236.02,236.13,17181.0
2016-07-29 14:00:00,236.12,236.41,236.01,236.33,15610.0,236.12,236.41,236.01,236.33,15610.0
2016-07-29 14:10:00,236.33,236.33,236.08,236.2,10374.0,236.33,236.33,236.08,236.2,10374.0
2016-07-29 14:20:00,236.27,236.27,235.74,235.89,20645.0,236.27,236.27,235.74,235.89,20645.0
2016-07-29 14:30:00,235.93,235.99,235.44,235.54,21849.0,235.93,235.99,235.44,235.54,21849.0
2016-07-29 14:40:00,235.53,235.57,235.03,235.29,17744.0,235.53,235.57,235.03,235.29,17744.0
2016-07-29 14:50:00,235.25,235.34,235.16,235.29,20369.0,235.25,235.34,235.16,235.29,20369.0
2016-07-29 15:00:00,235.33,235.49,234.99,235.18,35007.0,235.33,235.49,234.99,235.18,35007.0
2016-07-29 15:10:00,235.13,235.23,234.89,234.99,23116.0,235.13,235.23,234.89,234.99,23116.0
2016-07-29 15:20:00,235.06,235.55,234.77,235.49,53784.0,235.06,235.55,234.77,235.49,53784.0
2016-07-29 15:30:00,235.48,235.49,235.17,235.29,29814.0,235.48,235.49,235.17,235.29,29814.0
2016-07-29 15:40:00,235.27,235.71,235.26,235.71,31248.0,235.27,235.71,235.26,235.71,31248.0
2016-07-29 15:50:00,235.67,235.68,234.82,234.87,111352.0,235.67,235.68,234.82,234.87,111352.0
2016-08-01 09:30:00,235.54,236.07,234.16,234.73,41764.0,235.54,236.07,234.16,234.73,41764.0
2016-08-01 09:40:00,234.91,236.64,234.9,236.36,45114.0,234.91,236.64,234.9,236.36,45114.0
2016-08-01 09:50:00,236.34,236.38,235.01,235.1,21135.0,236.34,236.38,235.01,235.1,21135.0
2016-08-01 10:00:00,235.19,236.47,235.05,236.13,49179.0,235.19,236.47,235.05,236.13,49179.0
2016-08-01 10:10:00,236.42,237.34,236.15,237.17,13111.0,236.42,237.34,236.15,237.17,13111.0
2016-08-01 10:20:00,237.17,237.96,237.06,237.79,36932.0,237.17,237.96,237.06,237.79,36932.0
2016-08-01 10:30:00,237.68,237.97,237.45,237.68,45727.0,237.68,237.97,237.45,237.68,45727.0
2016-08-01 10:40:00,237.68,237.87,237.22,237.75,32591.0,237.68,237.87,237.22,237.75,32591.0
2016-08-01 10:50:00,237.74,238.0,237.59,237.69,32016.0,237.74,238.0,237.59,237.69,32016.0
2016-08-01 11:00:00,237.73,238.22,237.67,238.19,25740.0,237.73,238.22,237.67,238.19,25740.0
2016-08-01 11:10:00,238.2,238.89,238.2,238.89,25301.0,238.2,238.89,238.2,238.89,25301.0
2016-08-01 11:20:00,238.89,238.96,238.36,238.44,27590.0,238.89,238.96,238.36,238.44,27590.0
2016-08-01 11:30:00,238.4,238.89,238.11,238.39,14744.0,238.4,238.89,238.11,238.39,14744.0
2016-08-01 11:40:00,238.3,238.33,237.14,237.68,54295.0,238.3,238.33,237.14,237.68,54295.0
2016-08-01 11:50:00,237.55,237.55,236.67,236.93,54834.0,237.55,237.55,236.67,236.93,54834.0
2016-08-01 12:00:00,236.86,236.97,236.25,236.3,50368.0,236.86,236.97,236.25,236.3,50368.0
2016-08-01 12:10:00,236.22,236.61,235.87,236.25,57812.0,236.22,236.61,235.87,236.25,57812.0
2016-08-01 12:20:00,236.24,236.45,235.74,236.38,60373.0,236.24,236.45,235.74,236.38,60373.0
2016-08-01 12:30:00,236.31,236.36,235.87,236.08,42393.0,236.31,236.36,235.87,236.08,42393.0
2016-08-01 12:40:00,236.18,236.32,235.85,236.2,39637.0,236.18,236.32,235.85,236.2,39637.0
2016-08-01 12:50:00,236.26,236.41,236.0,236.12,73431.0,236.26,236.41,236.0,236.12,73431.0
2016-08-01 13:00:00,236.11,236.22,235.87,235.95,15570.0,236.11,236.22,235.87,235.95,15570.0
2016-08-01 13:10:00,235.93,236.08,235.87,235.99,12450.0,235.93,236.08,235.87,235.99,12450.0
2016-08-01 13:20:00,236.05,236.25,235.72,236.03,14096.0,236.05,236.25,235.72,236.03,14096.0
2016-08-01 13:30:00,236.0,236.12,235.86,235.96,11195.0,236.0,236.12,235.86,235.96,11195.0
2016-08-01 13:40:00,235.92,236.01,235.65,235.72,17292.0,235.92,236.01,235.65,235.72,17292.0
2016-08-01 13:50:00,235.81,236.08,235.72,235.95,44789.0,235.81,236.08,235.72,235.95,44789.0
2016-08-01 14:00:00,235.95,236.08,235.83,236.04,60325.0,235.95,236.08,235.83,236.04,60325.0
2016-08-01 14:10:00,236.06,236.07,235.8,236.0,15847.0,236.06,236.07,235.8,236.0,15847.0
2016-08-01 14:20:00,235.93,236.2,235.85,235.85,63300.0,235.93,236.2,235.85,235.85,63300.0
2016-08-01 14:30:00,235.84,236.06,235.78,235.98,19343.0,235.84,236.06,235.78,235.98,19343.0
2016-08-01 14:40:00,235.9,236.04,235.72,235.94,20831.0,235.9,236.04,235.72,235.94,20831.0
2016-08-01 14:50:00,235.97,236.13,235.86,236.07,29953.0,235.97,236.13,235.86,236.07,29953.0
2016-08-01 15:00:00,236.06,236.28,235.84,236.14,36678.0,236.06,236.28,235.84,236.14,36678.0
2016-08-01 15:10:00,236.05,236.58,236.05,236.26,33435.0,236.05,236.58,236.05,236.26,33435.0
2016-08-01 15:20:00,236.26,236.57,236.12,236.13,24791.0,236.26,236.57,236.12,236.13,24791.0
2016-08-01 15:30:00,236.21,236.5,236.0,236.13,42800.0,236.21,236.5,236.0,236.13,42800.0
2016-08-01 15:40:00,236.13,236.17,235.98,236.1,87039.0,236.13,236.17,235.98,236.1,87039.0
2016-08-01 15:50:00,236.04,236.14,235.73,235.97,52148.0,236.04,236.14,235.73,235.97,52148.0
2016-08-02 09:30:00,237.51,238.53,236.54,236.55,30014.0,237.51,238.53,236.54,236.55,30014.0
2016-08-02 09:40:00,236.28,237.1,235.7,237.05,34490.0,236.28,237.1,235.7,237.05,34490.0
2016-08-02 09:50:00,236.88,237.31,236.71,236.71,27518.0,236.88,237.31,236.71,236.71,27518.0
2016-08-02 10:00:00,236.7,236.77,235.68,236.0,28507.0,236.7,236.77,235.68,236.0,28507.0
2016-08-02 10:10:00,235.86,236.05,235.63,235.64,13731.0,235.86,236.05,235.63,235.64,13731.0
2016-08-02 10:20:00,235.71,236.0,235.66,235.88,25753.0,235.71,236.0,235.66,235.88,25753.0
2016-08-02 10:30:00,235.88,236.03,235.8,235.95,77725.0,235.88,236.03,235.8,235.95,77725.0
2016-08-02 10:40:00,235.94,236.05,235.86,235.96,37299.0,235.94,236.05,235.86,235.96,37299.0
2016-08-02 10:50:00,236.05,236.05,235.85,235.93,30375.0,236.05,236.05,235.85,235.93,30375.0
2016-08-02 11:00:00,235.92,236.03,235.88,236.0,48209.0,235.92,236.03,235.88,236.0,48209.0
2016-08-02 11:10:00,235.98,236.0,235.83,235.83,13381.0,235.98,236.0,235.83,235.83,13381.0
2016-08-02 11:20:00,235.81,236.0,235.8,235.9,13971.0,235.81,236.0,235.8,235.9,13971.0
2016-08-02 11:30:00,235.9,236.26,235.89,235.93,64002.0,235.9,236.26,235.89,235.93,64002.0
2016-08-02 11:40:00,235.93,236.07,235.91,236.01,36563.0,235.93,236.07,235.91,236.01,36563.0
2016-08-02 11:50:00,235.98,236.05,235.93,235.99,27414.0,235.98,236.05,235.93,235.99,27414.0
2016-08-02 12:00:00,236.02,236.06,235.82,235.82,14422.0,236.02,236.06,235.82,235.82,14422.0
2016-08-02 12:10:00,235.82,235.88,235.61,235.66,27223.0,235.82,235.88,235.61,235.66,27223.0
2016-08-02 12:20:00,235.66,235.89,235.56,235.86,9060.0,235.66,235.89,235.56,235.86,9060.0
2016-08-02 12:30:00,235.83,235.94,235.79,235.86,9931.0,235.83,235.94,235.79,235.86,9931.0
2016-08-02 12:40:00,235.87,236.04,235.86,235.97,16157.0,235.87,236.04,235.86,235.97,16157.0
2016-08-02 12:50:00,235.96,236.35,235.96,236.09,31459.0,235.96,236.35,235.96,236.09,31459.0
2016-08-02 13:00:00,236.07,236.23,235.82,235.89,22568.0,236.07,236.23,235.82,235.89,22568.0
2016-08-02 13:10:00,235.9,236.0,235.69,235.85,15266.0,235.9,236.0,235.69,235.85,15266.0
2016-08-02 13:20:00,235.92,236.23,235.88,236.22,11085.0,235.92,236.23,235.88,236.22,11085.0
2016-08-02 13:30:00,236.19,236.23,236.05,236.17,8310.0,236.19,236.23,236.05,236.17,8310.0
2016-08-02 13:40:00,236.12,236.23,236.01,236.16,13042.0,236.12,236.23,236.01,236.16,13042.0
2016-08-02 13:50:00,236.1,236.22,236.03,236.04,17738.0,236.1,236.22,236.03,236.04,17738.0
2016-08-02 14:00:00,236.03,236.09,235.89,236.0,21333.0,236.03,236.09,235.89,236.0,21333.0
2016-08-02 14:10:00,236.0,236.11,235.92,235.93,49256.0,236.0,236.11,235.92,235.93,49256.0
2016-08-02 14:20:00,236.02,236.09,235.97,236.0,32568.0,236.02,236.09,235.97,236.0,32568.0
2016-08-02 14:30:00,235.99,236.28,235.95,236.0,26368.0,235.99,236.28,235.95,236.0,26368.0
2016-08-02 14:40:00,235.99,236.27,235.96,236.05,66858.0,235.99,236.27,235.96,236.05,66858.0
2016-08-02 14:50:00,236.24,236.24,235.8,235.9,13242.0,236.24,236.24,235.8,235.9,13242.0
2016-08-02 15:00:00,235.94,236.06,235.92,236.02,18765.0,235.94,236.06,235.92,236.02,18765.0
2016-08-02 15:10:00,235.99,236.0,235.52,235.58,45285.0,235.99,236.0,235.52,235.58,45285.0
2016-08-02 15:20:00,235.58,235.7,235.46,235.51,9586.0,235.58,235.7,235.46,235.51,9586.0
2016-08-02 15:30:00,235.45,235.63,235.18,235.53,18053.0,235.45,235.63,235.18,235.53,18053.0
2016-08-02 15:40:00,235.56,236.11,235.4,236.11,22061.0,235.56,236.11,235.4,236.11,22061.0
2016-08-02 15:50:00,236.05,236.05,235.76,235.78,54714.0,236.05,236.05,235.76,235.78,54714.0
2016-08-03 09:30:00,235.75,237.72,235.01,236.39,39249.0,235.75,237.72,235.01,236.39,39249.0
2016-08-03 09:40:00,236.86,237.21,236.54,236.88,9298.0,236.86,237.21,236.54,236.88,9298.0
2016-08-03 09:50:00,236.64,236.89,235.91,236.02,26106.0,236.64,236.89,235.91,236.02,26106.0
2016-08-03 10:00:00,235.91,236.33,235.9,236.28,18602.0,235.91,236.33,235.9,236.28,18602.0
2016-08-03 10:10:00,236.36,236.58,236.18,236.46,20085.0,236.36,236.58,236.18,236.46,20085.0
2016-08-03 10:20:00,236.46,236.84,236.3,236.48,26352.0,236.46,236.84,236.3,236.48,26352.0
2016-08-03 10:30:00,236.44,236.44,236.04,236.04,13299.0,236.44,236.44,236.04,236.04,13299.0
2016-08-03 10:40:00,236.03,236.28,235.69,235.92,12937.0,236.03,236.28,235.69,235.92,12937.0
2016-08-03 10:50:00,235.93,236.28,235.75,235.9,15821.0,235.93,236.28,235.75,235.9,15821.0
2016-08-03 11:00:00,235.91,236.07,235.71,235.81,10892.0,235.91,236.07,235.71,235.81,10892.0
2016-08-03 11:10:00,235.75,235.94,235.67,235.68,40488.0,235.75,235.94,235.67,235.68,40488.0
2016-08-03 11:20:00,235.77,236.05,235.67,235.84,27651.0,235.77,236.05,235.67,235.84,27651.0
2016-08-03 11:30:00,235.76,235.99,235.25,235.31,11256.0,235.76,235.99,235.25,235.31,11256.0
2016-08-03 11:40:00,235.39,235.41,234.79,234.91,11859.0,235.39,235.41,234.79,234.91,11859.0
2016-08-03 11:50:00,235.01,235.21,234.84,235.13,11021.0,235.01,235.21,234.84,235.13,11021.0
2016-08-03 12:00:00,235.07,235.09,234.91,235.08,5400.0,235.07,235.09,234.91,235.08,5400.0
2016-08-03 12:10:00,235.13,235.68,235.1,235.63,9703.0,235.13,235.68,235.1,235.63,9703.0
2016-08-03 12:20:00,235.56,235.57,235.0,235.0,7798.0,235.56,235.57,235.0,235.0,7798.0
2016-08-03 12:30:00,235.14,235.33,234.92,235.33,11921.0,235.14,235.33,234.92,235.33,11921.0
2016-08-03 12:40:00,235.33,235.44,235.3,235.44,6091.0,235.33,235.44,235.3,235.44,6091.0
2016-08-03 12:50:00,235.49,235.63,235.41,235.62,11604.0,235.49,235.63,235.41,235.62,11604.0
2016-08-03 13:00:00,235.58,235.65,235.45,235.47,5691.0,235.58,235.65,235.45,235.47,5691.0
2016-08-03 13:10:00,235.52,235.69,235.46,235.53,8730.0,235.52,235.69,235.46,235.53,8730.0
2016-08-03 13:20:00,235.56,235.88,235.56,235.88,2722.0,235.56,235.88,235.56,235.88,2722.0
2016-08-03 13:30:00,235.8,236.0,235.73,235.81,11100.0,235.8,236.0,235.73,235.81,11100.0
2016-08-03 13:40:00,235.83,235.88,235.59,235.72,5800.0,235.83,235.88,235.59,235.72,5800.0
2016-08-03 13:50:00,235.61,235.66,235.23,235.35,17167.0,235.61,235.66,235.23,235.35,17167.0
2016-08-03 14:00:00,235.29,235.61,235.28,235.34,10560.0,235.29,235.61,235.28,235.34,10560.0
2016-08-03 14:10:00,235.38,235.51,235.33,235.47,14138.0,235.38,235.51,235.33,235.47,14138.0
2016-08-03 14:20:00,235.42,235.8,235.42,235.47,18330.0,235.42,235.8,235.42,235.47,18330.0
2016-08-03 14:30:00,235.48,235.7,235.36,235.6,11909.0,235.48,235.7,235.36,235.6,11909.0
2016-08-03 14:40:00,235.59,235.77,235.4,235.76,10440.0,235.59,235.77,235.4,235.76,10440.0
2016-08-03 14:50:00,235.66,236.04,235.66,236.04,27062.0,235.66,236.04,235.66,236.04,27062.0
2016-08-03 15:00:00,236.04,236.13,235.9,235.99,19499.0,236.04,236.13,235.9,235.99,19499.0
2016-08-03 15:10:00,236.01,236.16,235.96,236.03,15562.0,236.01,236.16,235.96,236.03,15562.0
2016-08-03 15:20:00,236.03,236.65,235.94,236.5,43119.0,236.03,236.65,235.94,236.5,43119.0
2016-08-03 15:30:00,236.54,237.17,236.5,236.94,71095.0,236.54,237.17,236.5,236.94,71095.0
2016-08-03 15:40:00,236.94,237.23,236.44,237.2,47077.0,236.94,237.23,236.44,237.2,47077.0
2016-08-03 15:50:00,237.16,237.23,236.79,237.11,64286.0,237.16,237.23,236.79,237.11,64286.0
2016-08-04 09:30:00,236.89,237.81,235.9,237.3,14202.0,236.89,237.81,235.9,237.3,14202.0
2016-08-04 09:40:00,237.43,238.37,237.43,238.37,11420.0,237.43,238.37,237.43,238.37,11420.0
2016-08-04 09:50:00,238.26,238.94,238.08,238.45,22860.0,238.26,238.94,238.08,238.45,22860.0
2016-08-04 10:00:00,238.53,238.67,237.91,238.15,36175.0,238.53,238.67,237.91,238.15,36175.0
2016-08-04 10:10:00,238.17,238.32,237.8,237.92,5418.0,238.17,238.32,237.8,237.92,5418.0
2016-08-04 10:20:00,237.95,238.26,237.77,238.0,11400.0,237.95,238.26,237.77,238.0,11400.0
2016-08-04 10:30:00,238.12,238.7,238.12,238.68,10319.0,238.12,238.7,238.12,238.68,10319.0
2016-08-04 10:40:00,238.61,238.84,238.61,238.76,4600.0,238.61,238.84,238.61,238.76,4600.0
2016-08-04 10:50:00,238.75,238.84,238.53,238.8,15227.0,238.75,238.84,238.53,238.8,15227.0
2016-08-04 11:00:00,238.86,238.86,238.2,238.2,14544.0,238.86,238.86,238.2,238.2,14544.0
2016-08-04 11:10:00,238.27,238.57,237.81,238.46,14061.0,238.27,238.57,237.81,238.46,14061.0
2016-08-04 11:20:00,238.42,238.52,238.15,238.27,7650.0,238.42,238.52,238.15,238.27,7650.0
2016-08-04 11:30:00,238.29,238.29,238.01,238.09,6982.0,238.29,238.29,238.01,238.09,6982.0
2016-08-04 11:40:00,238.12,238.12,237.89,237.89,14731.0,238.12,238.12,237.89,237.89,14731.0
2016-08-04 11:50:00,237.88,237.94,237.66,237.73,7356.0,237.88,237.94,237.66,237.73,7356.0
2016-08-04 12:00:00,237.7,237.83,237.42,237.44,8396.0,237.7,237.83,237.42,237.44,8396.0
2016-08-04 12:10:00,237.47,237.54,237.32,237.32,4822.0,237.47,237.54,237.32,237.32,4822.0
2016-08-04 12:20:00,237.32,237.63,237.32,237.63,4700.0,237.32,237.63,237.32,237.63,4700.0
2016-08-04 12:30:00,237.46,237.51,237.25,237.29,7644.0,237.46,237.51,237.25,237.29,7644.0
2016-08-04 12:40:00,237.31,237.32,237.09,237.19,8276.0,237.31,237.32,237.09,237.19,8276.0
2016-08-04 12:50:00,237.19,237.19,236.76,236.76,5900.0,237.19,237.19,236.76,236.76,5900.0
2016-08-04 13:00:00,236.74,236.78,236.34,236.36,2900.0,236.74,236.78,236.34,236.36,2900.0
2016-08-04 13:10:00,236.29,237.03,236.22,236.9,27557.0,236.29,237.03,236.22,236.9,27557.0
2016-08-04 13:20:00,236.85,236.85,236.33,236.68,7172.0,236.85,236.85,236.33,236.68,7172.0
2016-08-04 13:30:00,236.61,236.74,236.49,236.74,8549.0,236.61,236.74,236.49,236.74,8549.0
2016-08-04 13:40:00,236.68,237.26,236.68,237.26,3310.0,236.68,237.26,236.68,237.26,3310.0
2016-08-04 13:50:00,237.22,237.32,236.92,237.32,9858.0,237.22,237.32,236.92,237.32,9858.0
2016-08-04 14:00:00,237.25,237.47,237.16,237.21,8790.0,237.25,237.47,237.16,237.21,8790.0
2016-08-04 14:10:00,237.22,237.25,236.96,236.96,9919.0,237.22,237.25,236.96,236.96,9919.0
2016-08-04 14:20:00,236.91,236.93,236.56,236.8,19677.0,236.91,236.93,236.56,236.8,19677.0
2016-08-04 14:30:00,236.97,237.35,236.97,236.99,7626.0,236.97,237.35,236.97,236.99,7626.0
2016-08-04 14:40:00,237.06,237.18,236.88,236.88,6000.0,237.06,237.18,236.88,236.88,6000.0
2016-08-04 14:50:00,236.88,237.2,236.87,237.12,9863.0,236.88,237.2,236.87,237.12,9863.0
2016-08-04 15:00:00,237.12,237.4,237.0,237.31,30424.0,237.12,237.4,237.0,237.31,30424.0
2016-08-04 15:10:00,237.39,237.49,236.95,237.04,27421.0,237.39,237.49,236.95,237.04,27421.0
2016-08-04 15:20:00,237.1,237.4,237.0,237.1,29800.0,237.1,237.4,237.0,237.1,29800.0
2016-08-04 15:30:00,237.22,237.38,237.04,237.04,10871.0,237.22,237.38,237.04,237.04,10871.0
2016-08-04 15:40:00,237.07,237.27,236.8,236.93,59215.0,237.07,237.27,236.8,236.93,59215.0
2016-08-04 15:50:00,236.97,237.1,236.73,237.0,46692.0,236.97,237.1,236.73,237.0,46692.0
2016-08-05 09:30:00,238.01,238.44,236.77,236.97,24319.0,238.01,238.44,236.77,236.97,24319.0
2016-08-05 09:40:00,237.17,238.01,236.96,237.25,25601.0,237.17,238.01,236.96,237.25,25601.0
2016-08-05 09:50:00,237.07,237.96,237.07,237.66,17205.0,237.07,237.96,237.07,237.66,17205.0
2016-08-05 10:00:00,237.71,238.29,237.44,237.75,55473.0,237.71,238.29,237.44,237.75,55473.0
2016-08-05 10:10:00,237.79,238.03,237.66,237.7,11988.0,237.79,238.03,237.66,237.7,11988.0
2016-08-05 10:20:00,237.72,237.97,237.66,237.67,10511.0,237.72,237.97,237.66,237.67,10511.0
2016-08-05 10:30:00,237.73,237.8,237.46,237.67,11451.0,237.73,237.8,237.46,237.67,11451.0
2016-08-05 10:40:00,237.57,237.81,237.44,237.44,7743.0,237.57,237.81,237.44,237.44,7743.0
2016-08-05 10:50:00,237.63,237.99,237.57,237.69,4000.0,237.63,237.99,237.57,237.69,4000.0
2016-08-05 11:00:00,237.8,238.03,237.71,237.78,10459.0,237.8,238.03,237.71,237.78,10459.0
2016-08-05 11:10:00,237.7,237.85,237.45,237.79,12634.0,237.7,237.85,237.45,237.79,12634.0
2016-08-05 11:20:00,237.68,237.83,237.46,237.46,7300.0,237.68,237.83,237.46,237.46,7300.0
2016-08-05 11:30:00,237.46,237.73,237.41,237.73,17998.0,237.46,237.73,237.41,237.73,17998.0
2016-08-05 11:40:00,237.71,237.78,237.53,237.78,9775.0,237.71,237.78,237.53,237.78,9775.0
2016-08-05 11:50:00,237.77,237.77,237.37,237.48,8720.0,237.77,237.77,237.37,237.48,8720.0
2016-08-05 12:00:00,237.44,237.52,236.97,236.99,11300.0,237.44,237.52,236.97,236.99,11300.0
2016-08-05 12:10:00,237.03,237.11,236.57,236.68,34197.0,237.03,237.11,236.57,236.68,34197.0
2016-08-05 12:20:00,236.73,236.88,236.45,236.55,18721.0,236.73,236.88,236.45,236.55,18721.0
2016-08-05 12:30:00,236.62,236.62,236.33,236.33,3100.0,236.62,236.62,236.33,236.33,3100.0
2016-08-05 12:40:00,236.24,236.55,236.15,236.47,5075.0,236.24,236.55,236.15,236.47,5075.0
2016-08-05 12:50:00,236.4,236.5,236.1,236.23,9549.0,236.4,236.5,236.1,236.23,9549.0
2016-08-05 13:00:00,236.18,236.63,236.15,236.5,5475.0,236.18,236.63,236.15,236.5,5475.0
2016-08-05 13:10:00,236.44,236.52,235.7,235.7,23828.0,236.44,236.52,235.7,235.7,23828.0
2016-08-05 13:20:00,235.65,235.94,235.47,235.65,10518.0,235.65,235.94,235.47,235.65,10518.0
2016-08-05 13:30:00,235.69,235.77,235.36,235.43,36508.0,235.69,235.77,235.36,235.43,36508.0
2016-08-05 13:40:00,235.5,235.75,235.31,235.45,12592.0,235.5,235.75,235.31,235.45,12592.0
2016-08-05 13:50:00,235.57,235.86,235.54,235.86,11306.0,235.57,235.86,235.54,235.86,11306.0
2016-08-05 14:00:00,235.75,235.76,235.31,235.46,14650.0,235.75,235.76,235.31,235.46,14650.0
2016-08-05 14:10:00,235.47,235.57,235.36,235.54,15982.0,235.47,235.57,235.36,235.54,15982.0
2016-08-05 14:20:00,235.55,235.8,235.33,235.37,24167.0,235.55,235.8,235.33,235.37,24167.0
2016-08-05 14:30:00,235.45,235.48,235.14,235.26,9586.0,235.45,235.48,235.14,235.26,9586.0
2016-08-05 14:40:00,235.2,235.2,234.93,235.1,14224.0,235.2,235.2,234.93,235.1,14224.0
2016-08-05 14:50:00,235.04,235.26,235.0,235.21,11724.0,235.04,235.26,235.0,235.21,11724.0
2016-08-05 15:00:00,235.17,235.26,234.94,235.0,18904.0,235.17,235.26,234.94,235.0,18904.0
2016-08-05 15:10:00,235.04,235.21,234.97,235.15,9865.0,235.04,235.21,234.97,235.15,9865.0
2016-08-05 15:20:00,235.19,235.24,234.88,234.94,22439.0,235.19,235.24,234.88,234.94,22439.0
2016-08-05 15:30:00,235.0,235.03,234.85,234.94,24966.0,235.0,235.03,234.85,234.94,24966.0
2016-08-05 15:40:00,234.9,234.98,234.41,234.46,35012.0,234.9,234.98,234.41,234.46,35012.0
2016-08-05 15:50:00,234.5,234.93,234.41,234.79,80910.0,234.5,234.93,234.41,234.79,80910.0
2016-08-08 09:30:00,234.55,234.74,233.36,233.73,14974.0,234.55,234.74,233.36,233.73,14974.0
2016-08-08 09:40:00,233.47,234.24,233.41,234.07,21428.0,233.47,234.24,233.41,234.07,21428.0
2016-08-08 09:50:00,234.12,234.5,233.92,234.29,15962.0,234.12,234.5,233.92,234.29,15962.0
2016-08-08 10:00:00,234.29,234.29,233.72,233.89,22463.0,234.29,234.29,233.72,233.89,22463.0
2016-08-08 10:10:00,233.92,233.92,233.67,233.67,11931.0,233.92,233.92,233.67,233.67,11931.0
2016-08-08 10:20:00,233.67,233.94,233.5,233.7,19816.0,233.67,233.94,233.5,233.7,19816.0
2016-08-08 10:30:00,233.71,233.93,233.5,233.71,13518.0,233.71,233.93,233.5,233.71,13518.0
2016-08-08 10:40:00,233.64,233.75,233.5,233.53,11133.0,233.64,233.75,233.5,233.53,11133.0
2016-08-08 10:50:00,233.55,233.71,233.37,233.41,18992.0,233.55,233.71,233.37,233.41,18992.0
2016-08-08 11:00:00,233.41,233.64,233.25,233.53,17476.0,233.41,233.64,233.25,233.53,17476.0
2016-08-08 11:10:00,233.59,233.62,233.08,233.38,22753.0,233.59,233.62,233.08,233.38,22753.0
2016-08-08 11:20:00,233.31,234.62,233.0,234.47,23579.0,233.31,234.62,233.0,234.47,23579.0
2016-08-08 11:30:00,234.59,235.19,234.37,235.1,24252.0,234.59,235.19,234.37,235.1,24252.0
2016-08-08 11:40:00,235.03,235.27,234.85,235.06,21371.0,235.03,235.27,234.85,235.06,21371.0
2016-08-08 11:50:00,235.05,235.19,234.96,235.03,24923.0,235.05,235.19,234.96,235.03,24923.0
2016-08-08 12:00:00,235.11,235.68,235.04,235.47,25482.0,235.11,235.68,235.04,235.47,25482.0
2016-08-08 12:10:00,235.48,235.67,235.32,235.49,26603.0,235.48,235.67,235.32,235.49,26603.0
2016-08-08 12:20:00,235.58,235.92,235.39,235.72,35677.0,235.58,235.92,235.39,235.72,35677.0
2016-08-08 12:30:00,235.72,236.3,235.64,236.28,38401.0,235.72,236.3,235.64,236.28,38401.0
2016-08-08 12:40:00,236.23,236.37,235.71,235.92,39486.0,236.23,236.37,235.71,235.92,39486.0
2016-08-08 12:50:00,235.87,236.41,235.78,236.37,49819.0,235.87,236.41,235.78,236.37,49819.0
2016-08-08 13:00:00,236.28,236.77,236.2,236.65,25694.0,236.28,236.77,236.2,236.65,25694.0
2016-08-08 13:10:00,236.63,236.94,236.63,236.87,23600.0,236.63,236.94,236.63,236.87,23600.0
2016-08-08 13:20:00,236.88,237.46,236.75,237.17,25039.0,236.88,237.46,236.75,237.17,25039.0
2016-08-08 13:30:00,237.29,237.4,237.03,237.37,28146.0,237.29,237.4,237.03,237.37,28146.0
2016-08-08 13:40:00,237.24,237.43,237.03,237.4,29139.0,237.24,237.43,237.03,237.4,29139.0
2016-08-08 13:50:00,237.31,237.45,236.87,236.87,33963.0,237.31,237.45,236.87,236.87,33963.0
2016-08-08 14:00:00,236.87,237.4,236.87,237.32,29085.0,236.87,237.4,236.87,237.32,29085.0
2016-08-08 14:10:00,237.42,237.43,236.97,236.97,21780.0,237.42,237.43,236.97,236.97,21780.0
2016-08-08 14:20:00,236.97,236.97,236.1,236.28,38377.0,236.97,236.97,236.1,236.28,38377.0
2016-08-08 14:30:00,236.28,236.74,236.13,236.23,34185.0,236.28,236.74,236.13,236.23,34185.0
2016-08-08 14:40:00,236.2,236.58,235.99,236.36,26365.0,236.2,236.58,235.99,236.36,26365.0
2016-08-08 14:50:00,236.36,236.44,236.04,236.18,19094.0,236.36,236.44,236.04,236.18,19094.0
2016-08-08 15:00:00,236.18,236.18,235.26,236.11,64221.0,236.18,236.18,235.26,236.11,64221.0
2016-08-08 15:10:00,236.11,236.58,236.0,236.5,40640.0,236.11,236.58,236.0,236.5,40640.0
2016-08-08 15:20:00,236.55,237.26,236.47,236.86,54709.0,236.55,237.26,236.47,236.86,54709.0
2016-08-08 15:30:00,236.9,238.0,236.87,237.95,101381.0,236.9,238.0,236.87,237.95,101381.0
2016-08-08 15:40:00,237.98,239.37,237.94,239.02,161659.0,237.98,239.37,237.94,239.02,161659.0
2016-08-08 15:50:00,238.69,238.93,236.58,237.19,300119.0,238.69,238.93,236.58,237.19,300119.0
2016-08-09 09:30:00,237.0,241.95,236.06,240.1,120384.0,237.0,241.95,236.06,240.1,120384.0
2016-08-09 09:40:00,240.07,247.41,239.85,244.8,110003.0,240.07,247.41,239.85,244.8,110003.0
2016-08-09 09:50:00,244.67,245.16,242.09,244.75,133188.0,244.67,245.16,242.09,244.75,133188.0
2016-08-09 10:00:00,244.95,249.4,244.2,249.4,207022.0,244.95,249.4,244.2,249.4,207022.0
2016-08-09 10:10:00,248.84,252.12,248.79,249.42,207835.0,248.84,252.12,248.79,249.42,207835.0
2016-08-09 10:20:00,249.46,250.5,247.57,248.13,127874.0,249.46,250.5,247.57,248.13,127874.0
2016-08-09 10:30:00,248.13,250.99,247.36,250.24,164692.0,248.13,250.99,247.36,250.24,164692.0
2016-08-09 10:40:00,250.36,253.99,250.36,253.9,117861.0,250.36,253.99,250.36,253.9,117861.0
2016-08-09 10:50:00,253.77,254.56,253.37,253.65,98010.0,253.77,254.56,253.37,253.65,98010.0
2016-08-09 11:00:00,253.65,253.78,250.54,251.19,171849.0,253.65,253.78,250.54,251.19,171849.0
2016-08-09 11:10:00,250.97,255.66,250.91,255.07,110779.0,250.97,255.66,250.91,255.07,110779.0
2016-08-09 11:20:00,255.13,257.78,255.01,257.48,124616.0,255.13,257.78,255.01,257.48,124616.0
2016-08-09 11:30:00,257.55,258.43,256.42,257.3,128055.0,257.55,258.43,256.42,257.3,128055.0
2016-08-09 11:40:00,257.31,260.39,257.3,259.34,146445.0,257.31,260.39,257.3,259.34,146445.0
2016-08-09 11:50:00,259.3,260.34,258.53,258.6,230920.0,259.3,260.34,258.53,258.6,230920.0
2016-08-09 12:00:00,258.57,259.08,258.0,258.7,150258.0,258.57,259.08,258.0,258.7,150258.0
2016-08-09 12:10:00,258.79,259.64,257.59,257.62,147618.0,258.79,259.64,257.59,257.62,147618.0
2016-08-09 12:20:00,257.91,257.92,254.69,257.09,216414.0,257.91,257.92,254.69,257.09,216414.0
2016-08-09 12:30:00,257.23,257.58,256.43,257.34,120275.0,257.23,257.58,256.43,257.34,120275.0
2016-08-09 12:40:00,257.38,257.93,256.01,256.61,129437.0,257.38,257.93,256.01,256.61,129437.0
2016-08-09 12:50:00,256.6,258.0,256.5,258.0,68302.0,256.6,258.0,256.5,258.0,68302.0
2016-08-09 13:00:00,258.02,258.52,257.1,257.41,55811.0,258.02,258.52,257.1,257.41,55811.0
2016-08-09 13:10:00,257.33,258.17,256.88,257.07,42208.0,257.33,258.17,256.88,257.07,42208.0
2016-08-09 13:20:00,257.14,257.32,256.74,257.21,88079.0,257.14,257.32,256.74,257.21,88079.0
2016-08-09 13:30:00,257.11,258.0,256.98,257.13,45618.0,257.11,258.0,256.98,257.13,45618.0
2016-08-09 13:40:00,257.27,257.51,256.89,257.19,47303.0,257.27,257.51,256.89,257.19,47303.0
2016-08-09 13:50:00,257.28,258.08,256.88,258.08,51967.0,257.28,258.08,256.88,258.08,51967.0
2016-08-09 14:00:00,258.08,258.33,257.55,258.06,71599.0,258.08,258.33,257.55,258.06,71599.0
2016-08-09 14:10:00,258.0,258.67,257.86,258.3,159983.0,258.0,258.67,257.86,258.3,159983.0
2016-08-09 14:20:00,258.25,258.94,258.03,258.03,97661.0,258.25,258.94,258.03,258.03,97661.0
2016-08-09 14:30:00,258.01,258.06,256.78,257.16,100988.0,258.01,258.06,256.78,257.16,100988.0
2016-08-09 14:40:00,257.19,257.7,256.85,257.69,67891.0,257.19,257.7,256.85,257.69,67891.0
2016-08-09 14:50:00,257.68,257.92,256.81,257.09,138954.0,257.68,257.92,256.81,257.09,138954.0
2016-08-09 15:00:00,257.02,257.16,255.16,255.59,130455.0,257.02,257.16,255.16,255.59,130455.0
2016-08-09 15:10:00,255.6,256.32,255.05,255.1,97929.0,255.6,256.32,255.05,255.1,97929.0
2016-08-09 15:20:00,255.04,256.84,255.04,255.97,119236.0,255.04,256.84,255.04,255.97,119236.0
2016-08-09 15:30:00,255.95,256.3,255.61,255.94,84154.0,255.95,256.3,255.61,255.94,84154.0
2016-08-09 15:40:00,255.95,256.29,255.56,256.0,153005.0,255.95,256.29,255.56,256.0,153005.0
2016-08-09 15:50:00,255.92,256.22,255.43,255.76,339786.0,255.92,256.22,255.43,255.76,339786.0
2016-08-10 09:30:00,255.77,257.24,254.38,255.49,45593.0,255.77,257.24,254.38,255.49,45593.0
2016-08-10 09:40:00,255.51,255.85,254.77,255.18,76737.0,255.51,255.85,254.77,255.18,76737.0
2016-08-10 09:50:00,255.02,255.45,254.57,255.0,52628.0,255.02,255.45,254.57,255.0,52628.0
2016-08-10 10:00:00,255.0,256.23,254.78,256.22,52932.0,255.0,256.23,254.78,256.22,52932.0
2016-08-10 10:10:00,256.17,256.91,255.91,256.91,49974.0,256.17,256.91,255.91,256.91,49974.0
2016-08-10 10:20:00,256.82,257.38,256.01,256.07,33158.0,256.82,257.38,256.01,256.07,33158.0
2016-08-10 10:30:00,256.0,256.26,255.55,255.64,49774.0,256.0,256.26,255.55,255.64,49774.0
2016-08-10 10:40:00,255.71,256.22,255.7,256.09,53133.0,255.71,256.22,255.7,256.09,53133.0
2016-08-10 10:50:00,256.01,256.57,256.0,256.49,20212.0,256.01,256.57,256.0,256.49,20212.0
2016-08-10 11:00:00,256.51,256.87,256.22,256.22,32060.0,256.51,256.87,256.22,256.22,32060.0
2016-08-10 11:10:00,256.2,256.31,255.22,255.39,36627.0,256.2,256.31,255.22,255.39,36627.0
2016-08-10 11:20:00,255.4,256.09,255.39,255.98,25149.0,255.4,256.09,255.39,255.98,25149.0
2016-08-10 11:30:00,255.99,256.08,255.18,255.72,24973.0,255.99,256.08,255.18,255.72,24973.0
2016-08-10 11:40:00,255.72,256.08,255.42,255.58,22729.0,255.72,256.08,255.42,255.58,22729.0
2016-08-10 11:50:00,255.67,256.03,255.48,255.49,16811.0,255.67,256.03,255.48,255.49,16811.0
2016-08-10 12:00:00,255.47,255.62,255.23,255.44,28671.0,255.47,255.62,255.23,255.44,28671.0
2016-08-10 12:10:00,255.47,255.54,255.11,255.54,28018.0,255.47,255.54,255.11,255.54,28018.0
2016-08-10 12:20:00,255.5,255.57,255.24,255.48,24568.0,255.5,255.57,255.24,255.48,24568.0
2016-08-10 12:30:00,255.51,255.68,255.39,255.57,27577.0,255.51,255.68,255.39,255.57,27577.0
2016-08-10 12:40:00,255.6,255.87,255.58,255.82,19037.0,255.6,255.87,255.58,255.82,19037.0
2016-08-10 12:50:00,255.87,256.0,255.78,255.96,16241.0,255.87,256.0,255.78,255.96,16241.0
2016-08-10 13:00:00,256.0,256.0,255.43,255.7,24446.0,256.0,256.0,255.43,255.7,24446.0
2016-08-10 13:10:00,255.66,255.71,254.88,255.4,35641.0,255.66,255.71,254.88,255.4,35641.0
2016-08-10 13:20:00,255.33,255.5,255.11,255.15,31351.0,255.33,255.5,255.11,255.15,31351.0
2016-08-10 13:30:00,255.18,255.69,255.18,255.56,25836.0,255.18,255.69,255.18,255.56,25836.0
2016-08-10 13:40:00,255.5,255.6,255.16,255.45,19674.0,255.5,255.6,255.16,255.45,19674.0
2016-08-10 13:50:00,255.45,255.55,255.03,255.18,25426.0,255.45,255.55,255.03,255.18,25426.0
2016-08-10 14:00:00,255.15,255.2,254.85,254.96,26860.0,255.15,255.2,254.85,254.96,26860.0
2016-08-10 14:10:00,255.0,255.03,253.99,253.99,27534.0,255.0,255.03,253.99,253.99,27534.0
2016-08-10 14:20:00,253.92,254.4,253.88,253.9,23556.0,253.92,254.4,253.88,253.9,23556.0
2016-08-10 14:30:00,254.03,254.19,253.55,254.1,46499.0,254.03,254.19,253.55,254.1,46499.0
2016-08-10 14:40:00,254.01,254.11,253.7,254.06,47749.0,254.01,254.11,253.7,254.06,47749.0
2016-08-10 14:50:00,254.05,254.16,253.2,253.67,61646.0,254.05,254.16,253.2,253.67,61646.0
2016-08-10 15:00:00,253.67,254.02,253.54,253.97,19389.0,253.67,254.02,253.54,253.97,19389.0
2016-08-10 15:10:00,253.95,254.22,253.42,254.03,58462.0,253.95,254.22,253.42,254.03,58462.0
2016-08-10 15:20:00,253.96,254.49,253.83,253.88,57741.0,253.96,254.49,253.83,253.88,57741.0
2016-08-10 15:30:00,253.92,254.5,253.85,254.07,66940.0,253.92,254.5,253.85,254.07,66940.0
2016-08-10 15:40:00,254.1,254.27,253.89,253.97,45523.0,254.1,254.27,253.89,253.97,45523.0
2016-08-10 15:50:00,253.98,254.2,253.5,254.11,99318.0,253.98,254.2,253.5,254.11,99318.0
2016-08-11 09:30:00,253.21,255.81,252.5,255.39,39300.0,253.21,255.81,252.5,255.39,39300.0
2016-08-11 09:40:00,255.54,257.51,255.54,256.14,71543.0,255.54,257.51,255.54,256.14,71543.0
2016-08-11 09:50:00,256.32,256.97,256.02,256.62,43892.0,256.32,256.97,256.02,256.62,43892.0
2016-08-11 10:00:00,256.72,256.97,255.88,256.2,30628.0,256.72,256.97,255.88,256.2,30628.0
2016-08-11 10:10:00,256.07,256.19,254.57,255.44,49568.0,256.07,256.19,254.57,255.44,49568.0
2016-08-11 10:20:00,255.49,256.13,254.96,256.13,34865.0,255.49,256.13,254.96,256.13,34865.0
2016-08-11 10:30:00,256.14,256.68,255.94,256.31,28800.0,256.14,256.68,255.94,256.31,28800.0
2016-08-11 10:40:00,256.4,256.64,256.04,256.46,35470.0,256.4,256.64,256.04,256.46,35470.0
2016-08-11 10:50:00,256.47,256.9,256.36,256.69,100133.0,256.47,256.9,256.36,256.69,100133.0
2016-08-11 11:00:00,256.74,256.88,256.63,256.76,33318.0,256.74,256.88,256.63,256.76,33318.0
2016-08-11 11:10:00,256.83,256.97,256.54,256.75,42596.0,256.83,256.97,256.54,256.75,42596.0
2016-08-11 11:20:00,256.73,256.87,256.46,256.84,33868.0,256.73,256.87,256.46,256.84,33868.0
2016-08-11 11:30:00,256.9,257.44,256.72,256.86,31315.0,256.9,257.44,256.72,256.86,31315.0
2016-08-11 11:40:00,256.79,257.21,256.75,256.9,13735.0,256.79,257.21,256.75,256.9,13735.0
2016-08-11 11:50:00,256.85,257.06,256.73,256.91,26034.0,256.85,257.06,256.73,256.91,26034.0
2016-08-11 12:00:00,256.85,257.34,256.79,257.06,24359.0,256.85,257.34,256.79,257.06,24359.0
2016-08-11 12:10:00,257.01,257.12,256.74,256.9,27786.0,257.01,257.12,256.74,256.9,27786.0
2016-08-11 12:20:00,256.92,257.2,256.8,256.87,20493.0,256.92,257.2,256.8,256.87,20493.0
2016-08-11 12:30:00,256.92,257.0,256.0,256.12,28622.0,256.92,257.0,256.0,256.12,28622.0
2016-08-11 12:40:00,256.05,256.24,255.76,256.06,17358.0,256.05,256.24,255.76,256.06,17358.0
2016-08-11 12:50:00,256.06,256.41,256.06,256.36,4800.0,256.06,256.41,256.06,256.36,4800.0
2016-08-11 13:00:00,256.36,256.51,256.02,256.13,15852.0,256.36,256.51,256.02,256.13,15852.0
2016-08-11 13:10:00,256.15,256.34,255.85,256.26,25656.0,256.15,256.34,255.85,256.26,25656.0
2016-08-11 13:20:00,256.23,256.43,255.57,255.66,39671.0,256.23,256.43,255.57,255.66,39671.0
2016-08-11 13:30:00,255.77,256.05,255.56,255.7,9731.0,255.77,256.05,255.56,255.7,9731.0
2016-08-11 13:40:00,255.81,256.15,255.57,256.15,11318.0,255.81,256.15,255.57,256.15,11318.0
2016-08-11 13:50:00,256.16,256.52,255.79,255.87,15846.0,256.16,256.52,255.79,255.87,15846.0
2016-08-11 14:00:00,255.81,256.59,255.8,256.59,12545.0,255.81,256.59,255.8,256.59,12545.0
2016-08-11 14:10:00,256.65,256.97,256.5,256.5,11491.0,256.65,256.97,256.5,256.5,11491.0
2016-08-11 14:20:00,256.4,256.99,256.4,256.82,11063.0,256.4,256.99,256.4,256.82,11063.0
2016-08-11 14:30:00,256.87,257.11,256.51,256.95,15484.0,256.87,257.11,256.51,256.95,15484.0
2016-08-11 14:40:00,256.95,257.26,256.93,257.04,15469.0,256.95,257.26,256.93,257.04,15469.0
2016-08-11 14:50:00,257.03,257.17,256.97,257.04,18847.0,257.03,257.17,256.97,257.04,18847.0
2016-08-11 15:00:00,257.15,257.44,257.05,257.28,15033.0,257.15,257.44,257.05,257.28,15033.0
2016-08-11 15:10:00,257.3,257.48,257.22,257.48,27352.0,257.3,257.48,257.22,257.48,27352.0
2016-08-11 15:20:00,257.51,257.57,257.32,257.56,26891.0,257.51,257.57,257.32,257.56,26891.0
2016-08-11 15:30:00,257.45,257.95,257.45,257.95,35672.0,257.45,257.95,257.45,257.95,35672.0
2016-08-11 15:40:00,257.95,258.32,257.95,258.13,58097.0,257.95,258.32,257.95,258.13,58097.0
2016-08-11 15:50:00,258.17,258.36,257.98,258.04,79711.0,258.17,258.36,257.98,258.04,79711.0
2016-08-12 09:30:00,257.26,258.41,255.04,258.11,33807.0,257.26,258.41,255.04,258.11,33807.0
2016-08-12 09:40:00,257.36,258.23,256.99,256.99,7100.0,257.36,258.23,256.99,256.99,7100.0
2016-08-12 09:50:00,257.16,257.9,256.93,257.7,7762.0,257.16,257.9,256.93,257.7,7762.0
2016-08-12 10:00:00,257.69,257.82,257.04,257.49,25167.0,257.69,257.82,257.04,257.49,25167.0
2016-08-12 10:10:00,257.23,257.78,257.23,257.66,12721.0,257.23,257.78,257.23,257.66,12721.0
2016-08-12 10:20:00,257.78,258.25,257.46,257.97,16534.0,257.78,258.25,257.46,257.97,16534.0
2016-08-12 10:30:00,258.09,258.37,258.0,258.17,16100.0,258.09,258.37,258.0,258.17,16100.0
2016-08-12 10:40:00,258.04,258.06,257.31,257.55,14034.0,258.04,258.06,257.31,257.55,14034.0
2016-08-12 10:50:00,257.55,257.92,257.32,257.81,9780.0,257.55,257.92,257.32,257.81,9780.0
2016-08-12 11:00:00,257.8,258.27,257.62,258.08,15060.0,257.8,258.27,257.62,258.08,15060.0
2016-08-12 11:10:00,258.08,258.09,257.79,257.87,8145.0,258.08,258.09,257.79,257.87,8145.0
2016-08-12 11:20:00,257.8,257.88,257.24,257.88,21737.0,257.8,257.88,257.24,257.88,21737.0
2016-08-12 11:30:00,257.97,258.03,257.15,257.3,9115.0,257.97,258.03,257.15,257.3,9115.0
2016-08-12 11:40:00,257.45,257.64,257.17,257.53,9397.0,257.45,257.64,257.17,257.53,9397.0
2016-08-12 11:50:00,257.5,257.5,256.62,256.63,11038.0,257.5,257.5,256.62,256.63,11038.0
2016-08-12 12:00:00,256.62,257.05,256.39,256.72,13615.0,256.62,257.05,256.39,256.72,13615.0
2016-08-12 12:10:00,256.69,256.71,256.09,256.25,12584.0,256.69,256.71,256.09,256.25,12584.0
2016-08-12 12:20:00,256.25,256.79,256.16,256.48,6095.0,256.25,256.79,256.16,256.48,6095.0
2016-08-12 12:30:00,256.35,256.4,256.19,256.19,2965.0,256.35,256.4,256.19,256.19,2965.0
2016-08-12 12:40:00,256.36,256.66,256.26,256.27,7333.0,256.36,256.66,256.26,256.27,7333.0
2016-08-12 12:50:00,256.38,256.78,256.29,256.53,12930.0,256.38,256.78,256.29,256.53,12930.0
2016-08-12 13:00:00,256.47,256.56,255.78,256.03,13306.0,256.47,256.56,255.78,256.03,13306.0
2016-08-12 13:10:00,256.0,256.36,255.95,256.1,7935.0,256.0,256.36,255.95,256.1,7935.0
2016-08-12 13:20:00,256.0,256.36,256.0,256.16,6773.0,256.0,256.36,256.0,256.16,6773.0
2016-08-12 13:30:00,256.33,256.37,256.08,256.08,7144.0,256.33,256.37,256.08,256.08,7144.0
2016-08-12 13:40:00,256.06,256.44,255.99,256.24,8900.0,256.06,256.44,255.99,256.24,8900.0
2016-08-12 13:50:00,256.27,256.5,255.8,256.5,12760.0,256.27,256.5,255.8,256.5,12760.0
2016-08-12 14:00:00,256.47,257.31,256.16,257.14,36454.0,256.47,257.31,256.16,257.14,36454.0
2016-08-12 14:10:00,257.17,257.17,256.63,257.08,12507.0,257.17,257.17,256.63,257.08,12507.0
2016-08-12 14:20:00,256.97,257.39,256.9,257.12,9560.0,256.97,257.39,256.9,257.12,9560.0
2016-08-12 14:30:00,257.16,257.54,257.1,257.32,11571.0,257.16,257.54,257.1,257.32,11571.0
2016-08-12 14:40:00,257.38,257.72,257.35,257.48,11031.0,257.38,257.72,257.35,257.48,11031.0
2016-08-12 14:50:00,257.48,257.69,257.37,257.5,11710.0,257.48,257.69,257.37,257.5,11710.0
2016-08-12 15:00:00,257.49,258.36,257.39,258.32,27701.0,257.49,258.36,257.39,258.32,27701.0
2016-08-12 15:10:00,258.21,258.5,258.02,258.22,32088.0,258.21,258.5,258.02,258.22,32088.0
2016-08-12 15:20:00,258.26,258.59,258.17,258.39,23672.0,258.26,258.59,258.17,258.39,23672.0
2016-08-12 15:30:00,258.39,258.9,258.2,258.49,68204.0,258.39,258.9,258.2,258.49,68204.0
2016-08-12 15:40:00,258.58,258.68,258.18,258.22,37153.0,258.58,258.68,258.18,258.22,37153.0
2016-08-12 15:50:00,258.27,258.72,258.24,258.62,59285.0,258.27,258.72,258.24,258.62,59285.0
2016-08-15 09:30:00,259.49,261.09,259.03,260.42,22198.0,259.49,261.09,259.03,260.42,22198.0
2016-08-15 09:40:00,260.07,261.41,259.76,261.25,22077.0,260.07,261.41,259.76,261.25,22077.0
2016-08-15 09:50:00,261.41,261.59,260.07,260.14,29524.0,261.41,261.59,260.07,260.14,29524.0
2016-08-15 10:00:00,260.32,260.38,259.68,259.96,17768.0,260.32,260.38,259.68,259.96,17768.0
2016-08-15 10:10:00,259.99,260.34,259.68,259.75,8700.0,259.99,260.34,259.68,259.75,8700.0
2016-08-15 10:20:00,260.01,260.22,259.49,259.73,12333.0,260.01,260.22,259.49,259.73,12333.0
2016-08-15 10:30:00,259.63,260.22,259.49,259.85,11281.0,259.63,260.22,259.49,259.85,11281.0
2016-08-15 10:40:00,259.93,260.26,259.77,260.09,20076.0,259.93,260.26,259.77,260.09,20076.0
2016-08-15 10:50:00,260.04,260.15,259.87,259.91,10500.0,260.04,260.15,259.87,259.91,10500.0
2016-08-15 11:00:00,259.91,259.91,259.55,259.63,8400.0,259.91,259.91,259.55,259.63,8400.0
2016-08-15 11:10:00,259.55,259.73,259.34,259.66,6446.0,259.55,259.73,259.34,259.66,6446.0
2016-08-15 11:20:00,259.56,259.87,259.37,259.56,10646.0,259.56,259.87,259.37,259.56,10646.0
2016-08-15 11:30:00,259.64,259.77,259.45,259.77,13742.0,259.64,259.77,259.45,259.77,13742.0
2016-08-15 11:40:00,259.62,259.91,259.51,259.53,4996.0,259.62,259.91,259.51,259.53,4996.0
2016-08-15 11:50:00,259.61,259.71,259.14,259.18,7100.0,259.61,259.71,259.14,259.18,7100.0
2016-08-15 12:00:00,259.28,259.44,259.17,259.24,4076.0,259.28,259.44,259.17,259.24,4076.0
2016-08-15 12:10:00,259.25,259.43,259.04,259.39,33099.0,259.25,259.43,259.04,259.39,33099.0
2016-08-15 12:20:00,259.13,259.88,259.13,259.77,4400.0,259.13,259.88,259.13,259.77,4400.0
2016-08-15 12:30:00,259.75,259.97,259.62,259.65,13563.0,259.75,259.97,259.62,259.65,13563.0
2016-08-15 12:40:00,259.62,260.29,259.62,259.9,28247.0,259.62,260.29,259.62,259.9,28247.0
2016-08-15 12:50:00,259.87,260.06,259.63,259.8,26452.0,259.87,260.06,259.63,259.8,26452.0
2016-08-15 13:00:00,259.87,259.92,259.6,259.6,12095.0,259.87,259.92,259.6,259.6,12095.0
2016-08-15 13:10:00,259.67,260.12,259.58,259.78,13650.0,259.67,260.12,259.58,259.78,13650.0
2016-08-15 13:20:00,259.86,260.05,259.73,259.76,19275.0,259.86,260.05,259.73,259.76,19275.0
2016-08-15 13:30:00,259.82,260.09,259.73,259.89,23765.0,259.82,260.09,259.73,259.89,23765.0
2016-08-15 13:40:00,259.89,260.1,259.79,260.0,10197.0,259.89,260.1,259.79,260.0,10197.0
2016-08-15 13:50:00,260.0,260.31,260.0,260.29,10922.0,260.0,260.31,260.0,260.29,10922.0
2016-08-15 14:00:00,260.29,261.17,260.23,261.16,17816.0,260.29,261.17,260.23,261.16,17816.0
2016-08-15 14:10:00,260.96,261.36,260.93,261.23,20346.0,260.96,261.36,260.93,261.23,20346.0
2016-08-15 14:20:00,261.15,261.45,261.15,261.38,13296.0,261.15,261.45,261.15,261.38,13296.0
2016-08-15 14:30:00,261.44,261.44,261.11,261.38,6364.0,261.44,261.44,261.11,261.38,6364.0
2016-08-15 14:40:00,261.44,261.75,261.35,261.52,31932.0,261.44,261.75,261.35,261.52,31932.0
2016-08-15 14:50:00,261.53,261.59,261.29,261.34,30579.0,261.53,261.59,261.29,261.34,30579.0
2016-08-15 15:00:00,261.42,261.56,261.28,261.29,8500.0,261.42,261.56,261.28,261.29,8500.0
2016-08-15 15:10:00,261.24,261.37,260.65,260.65,10836.0,261.24,261.37,260.65,260.65,10836.0
2016-08-15 15:20:00,260.74,260.79,260.08,260.28,29282.0,260.74,260.79,260.08,260.28,29282.0
2016-08-15 15:30:00,260.28,260.79,260.27,260.51,17359.0,260.28,260.79,260.27,260.51,17359.0
2016-08-15 15:40:00,260.66,261.03,260.48,260.8,37930.0,260.66,261.03,260.48,260.8,37930.0
2016-08-15 15:50:00,260.84,261.26,260.36,260.47,68879.0,260.84,261.26,260.36,260.47,68879.0
2016-08-16 09:30:00,260.49,260.83,258.21,259.15,15606.0,260.49,260.83,258.21,259.15,15606.0
2016-08-16 09:40:00,259.44,259.44,257.9,259.39,17646.0,259.44,259.44,257.9,259.39,17646.0
2016-08-16 09:50:00,258.92,260.38,258.72,260.13,18033.0,258.92,260.38,258.72,260.13,18033.0
2016-08-16 10:00:00,260.07,260.8,259.92,260.56,10513.0,260.07,260.8,259.92,260.56,10513.0
2016-08-16 10:10:00,260.62,260.99,260.48,260.67,19969.0,260.62,260.99,260.48,260.67,19969.0
2016-08-16 10:20:00,260.46,260.78,260.24,260.61,10507.0,260.46,260.78,260.24,260.61,10507.0
2016-08-16 10:30:00,260.44,260.72,260.33,260.66,11825.0,260.44,260.72,260.33,260.66,11825.0
2016-08-16 10:40:00,260.56,261.4,260.49,261.27,13203.0,260.56,261.4,260.49,261.27,13203.0
2016-08-16 10:50:00,261.4,261.43,260.44,260.44,10964.0,261.4,261.43,260.44,260.44,10964.0
2016-08-16 11:00:00,260.38,260.38,259.58,259.61,9549.0,260.38,260.38,259.58,259.61,9549.0
2016-08-16 11:10:00,259.72,260.0,259.64,259.96,7822.0,259.72,260.0,259.64,259.96,7822.0
2016-08-16 11:20:00,259.87,259.95,259.49,259.65,19354.0,259.87,259.95,259.49,259.65,19354.0
2016-08-16 11:30:00,259.52,259.62,258.34,258.42,13936.0,259.52,259.62,258.34,258.42,13936.0
2016-08-16 11:40:00,258.44,258.46,257.75,257.77,14088.0,258.44,258.46,257.75,257.77,14088.0
2016-08-16 11:50:00,257.99,258.03,257.13,257.37,20578.0,257.99,258.03,257.13,257.37,20578.0
2016-08-16 12:00:00,257.25,257.5,257.11,257.29,7700.0,257.25,257.5,257.11,257.29,7700.0
2016-08-16 12:10:00,257.3,258.0,257.16,258.0,23058.0,257.3,258.0,257.16,258.0,23058.0
2016-08-16 12:20:00,258.0,258.27,257.91,258.08,23884.0,258.0,258.27,257.91,258.08,23884.0
2016-08-16 12:30:00,258.2,258.2,257.95,257.96,7850.0,258.2,258.2,257.95,257.96,7850.0
2016-08-16 12:40:00,258.15,258.29,258.01,258.22,14580.0,258.15,258.29,258.01,258.22,14580.0
2016-08-16 12:50:00,258.25,258.47,258.15,258.15,6687.0,258.25,258.47,258.15,258.15,6687.0
2016-08-16 13:00:00,258.14,258.25,257.97,258.19,8716.0,258.14,258.25,257.97,258.19,8716.0
2016-08-16 13:10:00,258.11,258.11,257.71,257.79,8735.0,258.11,258.11,257.71,257.79,8735.0
2016-08-16 13:20:00,257.7,257.78,257.4,257.4,17219.0,257.7,257.78,257.4,257.4,17219.0
2016-08-16 13:30:00,257.51,257.54,257.19,257.42,10331.0,257.51,257.54,257.19,257.42,10331.0
2016-08-16 13:40:00,257.49,257.68,257.45,257.67,18880.0,257.49,257.68,257.45,257.67,18880.0
2016-08-16 13:50:00,257.75,257.93,257.6,257.83,8400.0,257.75,257.93,257.6,257.83,8400.0
2016-08-16 14:00:00,257.83,258.11,257.72,257.91,22695.0,257.83,258.11,257.72,257.91,22695.0
2016-08-16 14:10:00,257.8,257.9,257.36,257.46,13430.0,257.8,257.9,257.36,257.46,13430.0
2016-08-16 14:20:00,257.51,257.68,257.34,257.5,12467.0,257.51,257.68,257.34,257.5,12467.0
2016-08-16 14:30:00,257.5,257.71,257.08,257.16,18223.0,257.5,257.71,257.08,257.16,18223.0
2016-08-16 14:40:00,257.13,257.4,257.07,257.38,11151.0,257.13,257.4,257.07,257.38,11151.0
2016-08-16 14:50:00,257.47,257.74,257.32,257.63,14305.0,257.47,257.74,257.32,257.63,14305.0
2016-08-16 15:00:00,257.72,257.72,257.49,257.58,15693.0,257.72,257.72,257.49,257.58,15693.0
2016-08-16 15:10:00,257.6,257.6,257.09,257.15,11170.0,257.6,257.6,257.09,257.15,11170.0
2016-08-16 15:20:00,257.17,257.26,257.02,257.17,11286.0,257.17,257.26,257.02,257.17,11286.0
2016-08-16 15:30:00,257.23,257.55,257.03,257.09,21894.0,257.23,257.55,257.03,257.09,21894.0
2016-08-16 15:40:00,257.06,257.18,256.73,256.85,52086.0,257.06,257.18,256.73,256.85,52086.0
2016-08-16 15:50:00,256.9,257.16,256.87,257.06,94893.0,256.9,257.16,256.87,257.06,94893.0
2016-08-17 09:30:00,256.3,258.87,256.22,256.46,15522.0,256.3,258.87,256.22,256.46,15522.0
2016-08-17 09:40:00,256.42,256.98,255.85,255.93,17564.0,256.42,256.98,255.85,255.93,17564.0
2016-08-17 09:50:00,255.96,256.17,254.41,254.41,30235.0,255.96,256.17,254.41,254.41,30235.0
2016-08-17 10:00:00,254.51,255.0,254.31,254.71,40327.0,254.51,255.0,254.31,254.71,40327.0
2016-08-17 10:10:00,254.83,255.19,254.65,254.87,16048.0,254.83,255.19,254.65,254.87,16048.0
2016-08-17 10:20:00,255.02,255.72,254.96,255.34,28273.0,255.02,255.72,254.96,255.34,28273.0
2016-08-17 10:30:00,255.45,256.23,255.36,256.07,35834.0,255.45,256.23,255.36,256.07,35834.0
2016-08-17 10:40:00,256.11,256.18,255.54,256.01,27272.0,256.11,256.18,255.54,256.01,27272.0
2016-08-17 10:50:00,256.12,256.35,255.78,256.35,16145.0,256.12,256.35,255.78,256.35,16145.0
2016-08-17 11:00:00,256.35,256.36,255.89,255.89,14750.0,256.35,256.36,255.89,255.89,14750.0
2016-08-17 11:10:00,255.9,256.56,255.84,256.51,12704.0,255.9,256.56,255.84,256.51,12704.0
2016-08-17 11:20:00,256.47,256.47,254.85,254.85,46260.0,256.47,256.47,254.85,254.85,46260.0
2016-08-17 11:30:00,254.96,254.96,254.21,254.45,38677.0,254.96,254.96,254.21,254.45,38677.0
2016-08-17 11:40:00,254.46,254.99,254.39,254.82,6744.0,254.46,254.99,254.39,254.82,6744.0
2016-08-17 11:50:00,254.84,255.52,254.84,255.5,9063.0,254.84,255.52,254.84,255.5,9063.0
2016-08-17 12:00:00,255.49,255.55,254.92,255.45,19481.0,255.49,255.55,254.92,255.45,19481.0
2016-08-17 12:10:00,255.47,255.76,255.32,255.38,7157.0,255.47,255.76,255.32,255.38,7157.0
2016-08-17 12:20:00,255.52,255.75,255.27,255.7,8100.0,255.52,255.75,255.27,255.7,8100.0
2016-08-17 12:30:00,255.76,255.76,255.34,255.39,7723.0,255.76,255.76,255.34,255.39,7723.0
2016-08-17 12:40:00,255.48,256.39,255.42,256.08,32184.0,255.48,256.39,255.42,256.08,32184.0
2016-08-17 12:50:00,256.04,256.49,255.9,256.43,15902.0,256.04,256.49,255.9,256.43,15902.0
2016-08-17 13:00:00,256.54,256.66,256.38,256.41,11976.0,256.54,256.66,256.38,256.41,11976.0
2016-08-17 13:10:00,256.37,256.5,256.33,256.47,9832.0,256.37,256.5,256.33,256.47,9832.0
2016-08-17 13:20:00,256.42,256.48,256.22,256.22,6621.0,256.42,256.48,256.22,256.22,6621.0
2016-08-17 13:30:00,256.29,256.9,256.09,256.67,10646.0,256.29,256.9,256.09,256.67,10646.0
2016-08-17 13:40:00,256.75,257.07,256.6,256.73,5947.0,256.75,257.07,256.6,256.73,5947.0
2016-08-17 13:50:00,256.69,256.8,256.1,256.17,9900.0,256.69,256.8,256.1,256.17,9900.0
2016-08-17 14:00:00,256.16,256.4,255.43,256.29,28489.0,256.16,256.4,255.43,256.29,28489.0
2016-08-17 14:10:00,256.29,257.19,256.24,256.88,14080.0,256.29,257.19,256.24,256.88,14080.0
2016-08-17 14:20:00,256.99,257.3,256.53,257.22,30466.0,256.99,257.3,256.53,257.22,30466.0
2016-08-17 14:30:00,257.21,258.46,257.02,258.28,28722.0,257.21,258.46,257.02,258.28,28722.0
2016-08-17 14:40:00,258.32,258.9,257.8,258.03,60883.0,258.32,258.9,257.8,258.03,60883.0
2016-08-17 14:50:00,258.03,258.05,257.62,257.87,18903.0,258.03,258.05,257.62,257.87,18903.0
2016-08-17 15:00:00,257.94,257.94,257.23,257.23,22388.0,257.94,257.94,257.23,257.23,22388.0
2016-08-17 15:10:00,257.24,257.77,257.08,257.7,26634.0,257.24,257.77,257.08,257.7,26634.0
2016-08-17 15:20:00,257.68,257.79,257.53,257.58,14773.0,257.68,257.79,257.53,257.58,14773.0
2016-08-17 15:30:00,257.56,257.56,257.28,257.39,20831.0,257.56,257.56,257.28,257.39,20831.0
2016-08-17 15:40:00,257.39,257.53,257.0,257.0,27873.0,257.39,257.53,257.0,257.0,27873.0
2016-08-17 15:50:00,257.0,257.63,256.96,257.43,71762.0,257.0,257.63,256.96,257.43,71762.0
2016-08-18 09:30:00,257.35,257.81,256.51,257.69,30431.0,257.35,257.81,256.51,257.69,30431.0
2016-08-18 09:40:00,257.6,258.75,257.33,258.48,75400.0,257.6,258.75,257.33,258.48,75400.0
2016-08-18 09:50:00,258.56,258.88,258.5,258.73,27220.0,258.56,258.88,258.5,258.73,27220.0
2016-08-18 10:00:00,258.54,258.54,257.74,257.89,33332.0,258.54,258.54,257.74,257.89,33332.0
2016-08-18 10:10:00,257.89,258.0,256.74,256.87,23156.0,257.89,258.0,256.74,256.87,23156.0
2016-08-18 10:20:00,256.87,256.99,256.36,256.46,24062.0,256.87,256.99,256.36,256.46,24062.0
2016-08-18 10:30:00,256.47,256.86,256.37,256.8,17390.0,256.47,256.86,256.37,256.8,17390.0
2016-08-18 10:40:00,256.8,256.8,256.48,256.66,9446.0,256.8,256.8,256.48,256.66,9446.0
2016-08-18 10:50:00,256.66,256.78,256.52,256.56,6821.0,256.66,256.78,256.52,256.56,6821.0
2016-08-18 11:00:00,256.61,256.64,255.83,255.83,21483.0,256.61,256.64,255.83,255.83,21483.0
2016-08-18 11:10:00,255.92,255.92,255.5,255.7,16771.0,255.92,255.92,255.5,255.7,16771.0
2016-08-18 11:20:00,255.58,255.83,255.3,255.31,11953.0,255.58,255.83,255.3,255.31,11953.0
2016-08-18 11:30:00,255.45,255.57,254.94,254.98,28595.0,255.45,255.57,254.94,254.98,28595.0
2016-08-18 11:40:00,254.98,255.22,254.71,255.06,19805.0,254.98,255.22,254.71,255.06,19805.0
2016-08-18 11:50:00,255.18,255.18,254.72,255.09,37182.0,255.18,255.18,254.72,255.09,37182.0
2016-08-18 12:00:00,254.99,255.12,254.62,254.63,10029.0,254.99,255.12,254.62,254.63,10029.0
2016-08-18 12:10:00,254.75,255.08,254.7,254.93,3905.0,254.75,255.08,254.7,254.93,3905.0
2016-08-18 12:20:00,255.01,255.06,254.0,254.2,493302.0,255.01,255.06,254.0,254.2,493302.0
2016-08-18 12:30:00,254.01,254.03,253.5,253.5,17889.0,254.01,254.03,253.5,253.5,17889.0
2016-08-18 12:40:00,253.55,253.98,253.41,253.92,11700.0,253.55,253.98,253.41,253.92,11700.0
2016-08-18 12:50:00,253.98,254.3,253.87,253.87,11126.0,253.98,254.3,253.87,253.87,11126.0
2016-08-18 13:00:00,254.02,254.43,253.91,254.04,11049.0,254.02,254.43,253.91,254.04,11049.0
2016-08-18 13:10:00,253.93,254.76,253.93,254.76,15496.0,253.93,254.76,253.93,254.76,15496.0
2016-08-18 13:20:00,254.59,255.21,254.5,255.07,23671.0,254.59,255.21,254.5,255.07,23671.0
2016-08-18 13:30:00,255.11,255.34,254.99,255.13,21635.0,255.11,255.34,254.99,255.13,21635.0
2016-08-18 13:40:00,255.19,255.37,254.98,255.37,20522.0,255.19,255.37,254.98,255.37,20522.0
2016-08-18 13:50:00,255.21,255.57,254.63,254.63,19531.0,255.21,255.57,254.63,254.63,19531.0
2016-08-18 14:00:00,254.6,255.12,254.56,254.66,22638.0,254.6,255.12,254.56,254.66,22638.0
2016-08-18 14:10:00,254.71,254.72,254.37,254.6,10194.0,254.71,254.72,254.37,254.6,10194.0
2016-08-18 14:20:00,254.6,254.6,253.96,254.21,9337.0,254.6,254.6,253.96,254.21,9337.0
2016-08-18 14:30:00,254.1,254.64,254.04,254.6,20593.0,254.1,254.64,254.04,254.6,20593.0
2016-08-18 14:40:00,254.64,254.73,254.41,254.73,18975.0,254.64,254.73,254.41,254.73,18975.0
2016-08-18 14:50:00,254.76,254.89,254.72,254.72,12392.0,254.76,254.89,254.72,254.72,12392.0
2016-08-18 15:00:00,254.8,255.0,254.68,254.97,24641.0,254.8,255.0,254.68,254.97,24641.0
2016-08-18 15:10:00,255.02,255.02,254.66,254.67,21273.0,255.02,255.02,254.66,254.67,21273.0
2016-08-18 15:20:00,254.66,254.87,254.45,254.77,20774.0,254.66,254.87,254.45,254.77,20774.0
2016-08-18 15:30:00,254.74,255.18,254.71,255.07,40809.0,254.74,255.18,254.71,255.07,40809.0
2016-08-18 15:40:00,255.08,255.29,254.57,254.7,55133.0,255.08,255.29,254.57,254.7,55133.0
2016-08-18 15:50:00,254.7,255.28,254.69,254.85,117255.0,254.7,255.28,254.69,254.85,117255.0
2016-08-19 09:30:00,253.53,253.96,251.54,252.24,50712.0,253.53,253.96,251.54,252.24,50712.0
2016-08-19 09:40:00,252.36,253.09,252.1,252.1,46460.0,252.36,253.09,252.1,252.1,46460.0
2016-08-19 09:50:00,252.1,252.49,251.91,251.95,15369.0,252.1,252.49,251.91,251.95,15369.0
2016-08-19 10:00:00,252.12,252.12,251.13,251.68,42064.0,252.12,252.12,251.13,251.68,42064.0
2016-08-19 10:10:00,251.71,251.87,250.75,250.94,42338.0,251.71,251.87,250.75,250.94,42338.0
2016-08-19 10:20:00,250.95,251.77,250.87,251.77,40013.0,250.95,251.77,250.87,251.77,40013.0
2016-08-19 10:30:00,251.87,252.38,251.77,252.0,21121.0,251.87,252.38,251.77,252.0,21121.0
2016-08-19 10:40:00,252.0,252.4,251.93,252.15,28096.0,252.0,252.4,251.93,252.15,28096.0
2016-08-19 10:50:00,252.17,252.23,251.72,251.84,26951.0,252.17,252.23,251.72,251.84,26951.0
2016-08-19 11:00:00,251.97,252.16,251.78,252.0,18363.0,251.97,252.16,251.78,252.0,18363.0
2016-08-19 11:10:00,252.05,252.26,251.96,252.04,33914.0,252.05,252.26,251.96,252.04,33914.0
2016-08-19 11:20:00,252.05,252.34,251.98,252.12,19081.0,252.05,252.34,251.98,252.12,19081.0
2016-08-19 11:30:00,252.18,252.2,251.64,251.76,12629.0,252.18,252.2,251.64,251.76,12629.0
2016-08-19 11:40:00,251.8,252.13,251.72,252.13,17703.0,251.8,252.13,251.72,252.13,17703.0
2016-08-19 11:50:00,252.13,252.13,251.92,251.94,20688.0,252.13,252.13,251.92,251.94,20688.0
2016-08-19 12:00:00,252.0,252.31,251.82,251.92,32722.0,252.0,252.31,251.82,251.92,32722.0
2016-08-19 12:10:00,251.98,252.35,251.86,251.97,32487.0,251.98,252.35,251.86,251.97,32487.0
2016-08-19 12:20:00,252.02,252.15,251.94,251.99,12542.0,252.02,252.15,251.94,251.99,12542.0
2016-08-19 12:30:00,251.92,252.07,251.67,251.95,18122.0,251.92,252.07,251.67,251.95,18122.0
2016-08-19 12:40:00,252.01,252.06,251.81,251.91,9567.0,252.01,252.06,251.81,251.91,9567.0
2016-08-19 12:50:00,251.81,251.97,251.2,251.35,12567.0,251.81,251.97,251.2,251.35,12567.0
2016-08-19 13:00:00,251.32,251.64,251.22,251.34,15118.0,251.32,251.64,251.22,251.34,15118.0
2016-08-19 13:10:00,251.41,251.57,251.07,251.52,13439.0,251.41,251.57,251.07,251.52,13439.0
2016-08-19 13:20:00,251.43,251.47,251.1,251.32,13300.0,251.43,251.47,251.1,251.32,13300.0
2016-08-19 13:30:00,251.31,251.4,251.1,251.1,18543.0,251.31,251.4,251.1,251.1,18543.0
2016-08-19 13:40:00,251.15,251.49,251.15,251.46,10500.0,251.15,251.49,251.15,251.46,10500.0
2016-08-19 13:50:00,251.5,251.5,251.08,251.17,8690.0,251.5,251.5,251.08,251.17,8690.0
2016-08-19 14:00:00,251.22,251.56,251.14,251.47,28265.0,251.22,251.56,251.14,251.47,28265.0
2016-08-19 14:10:00,251.44,252.02,251.26,251.85,17629.0,251.44,252.02,251.26,251.85,17629.0
2016-08-19 14:20:00,251.84,252.0,251.43,251.55,10343.0,251.84,252.0,251.43,251.55,10343.0
2016-08-19 14:30:00,251.55,251.89,251.47,251.68,18512.0,251.55,251.89,251.47,251.68,18512.0
2016-08-19 14:40:00,251.73,251.92,251.64,251.76,21193.0,251.73,251.92,251.64,251.76,21193.0
2016-08-19 14:50:00,251.8,251.99,251.72,251.96,16279.0,251.8,251.99,251.72,251.96,16279.0
2016-08-19 15:00:00,252.05,252.05,251.71,251.93,17500.0,252.05,252.05,251.71,251.93,17500.0
2016-08-19 15:10:00,251.92,251.94,251.54,251.86,128786.0,251.92,251.94,251.54,251.86,128786.0
2016-08-19 15:20:00,251.92,252.38,251.75,252.18,19736.0,251.92,252.38,251.75,252.18,19736.0
2016-08-19 15:30:00,252.2,252.5,252.13,252.42,21992.0,252.2,252.5,252.13,252.42,21992.0
2016-08-19 15:40:00,252.42,253.04,252.34,252.77,59259.0,252.42,253.04,252.34,252.77,59259.0
2016-08-19 15:50:00,252.83,253.39,252.37,252.53,196769.0,252.83,253.39,252.37,252.53,196769.0
2016-08-22 09:30:00,253.08,253.08,250.62,252.02,17310.0,253.08,253.08,250.62,252.02,17310.0
2016-08-22 09:40:00,251.92,251.98,251.0,251.42,21083.0,251.92,251.98,251.0,251.42,21083.0
2016-08-22 09:50:00,251.42,251.82,251.13,251.19,45128.0,251.42,251.82,251.13,251.19,45128.0
2016-08-22 10:00:00,251.19,251.93,251.1,251.64,18964.0,251.19,251.93,251.1,251.64,18964.0
2016-08-22 10:10:00,251.63,252.29,251.03,252.16,16789.0,251.63,252.29,251.03,252.16,16789.0
2016-08-22 10:20:00,252.34,252.35,251.71,251.83,26633.0,252.34,252.35,251.71,251.83,26633.0
2016-08-22 10:30:00,251.93,252.15,251.57,251.57,18837.0,251.93,252.15,251.57,251.57,18837.0
2016-08-22 10:40:00,251.55,251.61,251.32,251.36,19435.0,251.55,251.61,251.32,251.36,19435.0
2016-08-22 10:50:00,251.46,251.51,251.12,251.3,10991.0,251.46,251.51,251.12,251.3,10991.0
2016-08-22 11:00:00,251.33,251.52,251.12,251.45,18366.0,251.33,251.52,251.12,251.45,18366.0
2016-08-22 11:10:00,251.38,251.58,251.09,251.09,14773.0,251.38,251.58,251.09,251.09,14773.0
2016-08-22 11:20:00,251.04,251.11,250.22,250.92,20947.0,251.04,251.11,250.22,250.92,20947.0
2016-08-22 11:30:00,250.81,251.0,250.58,250.83,5932.0,250.81,251.0,250.58,250.83,5932.0
2016-08-22 11:40:00,250.77,250.85,250.46,250.53,8400.0,250.77,250.85,250.46,250.53,8400.0
2016-08-22 11:50:00,250.49,250.89,250.49,250.67,12006.0,250.49,250.89,250.49,250.67,12006.0
2016-08-22 12:00:00,250.75,250.87,250.4,250.52,28197.0,250.75,250.87,250.4,250.52,28197.0
2016-08-22 12:10:00,250.53,250.55,250.05,250.09,20900.0,250.53,250.55,250.05,250.09,20900.0
2016-08-22 12:20:00,250.07,251.31,250.07,251.24,15440.0,250.07,251.31,250.07,251.24,15440.0
2016-08-22 12:30:00,251.16,251.59,250.99,251.44,7100.0,251.16,251.59,250.99,251.44,7100.0
2016-08-22 12:40:00,251.52,251.55,251.15,251.42,11328.0,251.52,251.55,251.15,251.42,11328.0
2016-08-22 12:50:00,251.44,251.98,251.2,251.87,25769.0,251.44,251.98,251.2,251.87,25769.0
2016-08-22 13:00:00,251.82,251.82,251.21,251.41,19434.0,251.82,251.82,251.21,251.41,19434.0
2016-08-22 13:10:00,251.5,251.56,251.31,251.36,5830.0,251.5,251.56,251.31,251.36,5830.0
2016-08-22 13:20:00,251.36,251.43,250.55,251.06,21538.0,251.36,251.43,250.55,251.06,21538.0
2016-08-22 13:30:00,251.05,251.05,250.74,251.02,10580.0,251.05,251.05,250.74,251.02,10580.0
2016-08-22 13:40:00,251.02,251.48,250.97,251.4,7314.0,251.02,251.48,250.97,251.4,7314.0
2016-08-22 13:50:00,251.4,251.49,251.2,251.2,16280.0,251.4,251.49,251.2,251.2,16280.0
2016-08-22 14:00:00,251.22,251.42,251.09,251.33,25278.0,251.22,251.42,251.09,251.33,25278.0
2016-08-22 14:10:00,251.28,251.28,251.01,251.06,8553.0,251.28,251.28,251.01,251.06,8553.0
2016-08-22 14:20:00,251.06,251.32,250.66,250.76,13094.0,251.06,251.32,250.66,250.76,13094.0
2016-08-22 14:30:00,250.71,251.0,250.66,250.79,19596.0,250.71,251.0,250.66,250.79,19596.0
2016-08-22 14:40:00,250.79,251.34,250.76,250.81,9690.0,250.79,251.34,250.76,250.81,9690.0
2016-08-22 14:50:00,250.89,251.28,250.83,251.24,14982.0,250.89,251.28,250.83,251.24,14982.0
2016-08-22 15:00:00,251.2,251.33,251.17,251.3,18977.0,251.2,251.33,251.17,251.3,18977.0
2016-08-22 15:10:00,251.26,251.69,251.16,251.63,13798.0,251.26,251.69,251.16,251.63,13798.0
2016-08-22 15:20:00,251.69,251.98,251.63,251.87,11430.0,251.69,251.98,251.63,251.87,11430.0
2016-08-22 15:30:00,251.8,252.35,251.7,252.29,21213.0,251.8,252.35,251.7,252.29,21213.0
2016-08-22 15:40:00,252.26,252.51,251.94,252.03,36870.0,252.26,252.51,251.94,252.03,36870.0
2016-08-22 15:50:00,252.03,252.8,252.0,252.66,109558.0,252.03,252.8,252.0,252.66,109558.0
2016-08-23 09:30:00,253.44,253.92,252.64,253.6,25905.0,253.44,253.92,252.64,253.6,25905.0
2016-08-23 09:40:00,253.6,254.31,253.42,253.67,38852.0,253.6,254.31,253.42,253.67,38852.0
2016-08-23 09:50:00,253.58,253.85,253.3,253.49,17881.0,253.58,253.85,253.3,253.49,17881.0
2016-08-23 10:00:00,253.47,253.56,252.05,252.37,31217.0,253.47,253.56,252.05,252.37,31217.0
2016-08-23 10:10:00,252.43,253.03,252.4,252.41,12984.0,252.43,253.03,252.4,252.41,12984.0
2016-08-23 10:20:00,252.4,252.49,251.57,252.2,21525.0,252.4,252.49,251.57,252.2,21525.0
2016-08-23 10:30:00,252.27,252.32,251.76,251.81,16302.0,252.27,252.32,251.76,251.81,16302.0
2016-08-23 10:40:00,251.81,252.07,251.61,251.64,13947.0,251.81,252.07,251.61,251.64,13947.0
2016-08-23 10:50:00,251.63,251.67,251.08,251.34,20009.0,251.63,251.67,251.08,251.34,20009.0
2016-08-23 11:00:00,251.4,251.75,251.25,251.75,27079.0,251.4,251.75,251.25,251.75,27079.0
2016-08-23 11:10:00,251.73,251.73,251.3,251.55,11852.0,251.73,251.73,251.3,251.55,11852.0
2016-08-23 11:20:00,251.58,251.88,251.15,251.32,15707.0,251.58,251.88,251.15,251.32,15707.0
2016-08-23 11:30:00,251.22,251.84,251.01,251.84,10138.0,251.22,251.84,251.01,251.84,10138.0
2016-08-23 11:40:00,251.76,251.87,251.1,251.1,6860.0,251.76,251.87,251.1,251.1,6860.0
2016-08-23 11:50:00,251.24,251.48,251.0,251.28,7057.0,251.24,251.48,251.0,251.28,7057.0
2016-08-23 12:00:00,251.46,251.55,250.92,251.2,15124.0,251.46,251.55,250.92,251.2,15124.0
2016-08-23 12:10:00,251.06,251.25,250.92,250.92,2800.0,251.06,251.25,250.92,250.92,2800.0
2016-08-23 12:20:00,251.02,251.99,250.93,251.7,41936.0,251.02,251.99,250.93,251.7,41936.0
2016-08-23 12:30:00,251.53,251.71,251.22,251.56,16441.0,251.53,251.71,251.22,251.56,16441.0
2016-08-23 12:40:00,251.67,251.96,251.58,251.75,12925.0,251.67,251.96,251.58,251.75,12925.0
2016-08-23 12:50:00,251.7,251.87,251.41,251.87,13000.0,251.7,251.87,251.41,251.87,13000.0
2016-08-23 13:00:00,251.84,251.84,251.61,251.64,13055.0,251.84,251.84,251.61,251.64,13055.0
2016-08-23 13:10:00,251.64,251.83,251.61,251.81,13755.0,251.64,251.83,251.61,251.81,13755.0
2016-08-23 13:20:00,251.8,251.84,251.57,251.74,14023.0,251.8,251.84,251.57,251.74,14023.0
2016-08-23 13:30:00,251.78,251.8,251.63,251.69,13808.0,251.78,251.8,251.63,251.69,13808.0
2016-08-23 13:40:00,251.7,251.85,251.61,251.72,22400.0,251.7,251.85,251.61,251.72,22400.0
2016-08-23 13:50:00,251.74,251.89,251.71,251.84,10625.0,251.74,251.89,251.71,251.84,10625.0
2016-08-23 14:00:00,251.89,251.97,251.71,251.95,8797.0,251.89,251.97,251.71,251.95,8797.0
2016-08-23 14:10:00,251.85,252.42,251.85,252.37,8968.0,251.85,252.42,251.85,252.37,8968.0
2016-08-23 14:20:00,252.41,252.53,252.2,252.53,7367.0,252.41,252.53,252.2,252.53,7367.0
2016-08-23 14:30:00,252.52,252.56,252.21,252.32,13647.0,252.52,252.56,252.21,252.32,13647.0
2016-08-23 14:40:00,252.28,252.44,252.2,252.28,10373.0,252.28,252.44,252.2,252.28,10373.0
2016-08-23 14:50:00,252.17,252.41,252.1,252.28,10619.0,252.17,252.41,252.1,252.28,10619.0
2016-08-23 15:00:00,252.27,252.52,252.27,252.52,7096.0,252.27,252.52,252.27,252.52,7096.0
2016-08-23 15:10:00,252.47,252.8,252.46,252.49,13351.0,252.47,252.8,252.46,252.49,13351.0
2016-08-23 15:20:00,252.53,252.84,252.47,252.83,22745.0,252.53,252.84,252.47,252.83,22745.0
2016-08-23 15:30:00,252.81,252.9,252.49,252.49,18944.0,252.81,252.9,252.49,252.49,18944.0
2016-08-23 15:40:00,252.5,252.58,252.29,252.36,28079.0,252.5,252.58,252.29,252.36,28079.0
2016-08-23 15:50:00,252.39,252.47,252.18,252.24,86545.0,252.39,252.47,252.18,252.24,86545.0
2016-08-24 09:30:00,251.6,253.87,251.6,252.62,29340.0,251.6,253.87,251.6,252.62,29340.0
2016-08-24 09:40:00,252.7,252.7,251.9,252.29,17768.0,252.7,252.7,251.9,252.29,17768.0
2016-08-24 09:50:00,252.17,252.35,251.8,252.11,9462.0,252.17,252.35,251.8,252.11,9462.0
2016-08-24 10:00:00,252.11,252.61,251.94,252.61,10248.0,252.11,252.61,251.94,252.61,10248.0
2016-08-24 10:10:00,252.57,252.6,252.31,252.31,3100.0,252.57,252.6,252.31,252.31,3100.0
2016-08-24 10:20:00,252.29,252.52,252.07,252.33,15501.0,252.29,252.52,252.07,252.33,15501.0
2016-08-24 10:30:00,252.22,252.58,252.14,252.3,8453.0,252.22,252.58,252.14,252.3,8453.0
2016-08-24 10:40:00,252.28,252.31,251.32,251.33,15670.0,252.28,252.31,251.32,251.33,15670.0
2016-08-24 10:50:00,251.33,251.45,250.98,251.02,23322.0,251.33,251.45,250.98,251.02,23322.0
2016-08-24 11:00:00,251.03,251.42,250.96,251.31,10359.0,251.03,251.42,250.96,251.31,10359.0
2016-08-24 11:10:00,251.31,251.33,250.93,251.06,22059.0,251.31,251.33,250.93,251.06,22059.0
2016-08-24 11:20:00,251.05,251.12,250.58,250.83,16875.0,251.05,251.12,250.58,250.83,16875.0
2016-08-24 11:30:00,250.83,251.1,250.59,250.98,17318.0,250.83,251.1,250.59,250.98,17318.0
2016-08-24 11:40:00,251.04,251.22,250.84,250.97,8600.0,251.04,251.22,250.84,250.97,8600.0
2016-08-24 11:50:00,251.03,251.1,250.8,250.96,10311.0,251.03,251.1,250.8,250.96,10311.0
2016-08-24 12:00:00,250.95,251.1,250.84,251.04,12302.0,250.95,251.1,250.84,251.04,12302.0
2016-08-24 12:10:00,251.1,251.36,250.83,251.19,10576.0,251.1,251.36,250.83,251.19,10576.0
2016-08-24 12:20:00,251.25,251.25,250.92,250.92,10623.0,251.25,251.25,250.92,250.92,10623.0
2016-08-24 12:30:00,250.98,251.03,250.77,250.93,16120.0,250.98,251.03,250.77,250.93,16120.0
2016-08-24 12:40:00,250.98,251.06,250.93,250.97,11594.0,250.98,251.06,250.93,250.97,11594.0
2016-08-24 12:50:00,250.91,251.12,250.91,251.12,7479.0,250.91,251.12,250.91,251.12,7479.0
2016-08-24 13:00:00,251.13,251.51,251.11,251.51,13635.0,251.13,251.51,251.11,251.51,13635.0
2016-08-24 13:10:00,251.5,251.58,251.35,251.39,12650.0,251.5,251.58,251.35,251.39,12650.0
2016-08-24 13:20:00,251.46,251.46,251.18,251.19,6191.0,251.46,251.46,251.18,251.19,6191.0
2016-08-24 13:30:00,251.12,251.55,251.04,251.51,7884.0,251.12,251.55,251.04,251.51,7884.0
2016-08-24 13:40:00,251.46,251.55,251.41,251.5,5450.0,251.46,251.55,251.41,251.5,5450.0
2016-08-24 13:50:00,251.51,251.51,251.22,251.35,14422.0,251.51,251.51,251.22,251.35,14422.0
2016-08-24 14:00:00,251.26,251.28,250.55,250.85,9287.0,251.26,251.28,250.55,250.85,9287.0
2016-08-24 14:10:00,250.73,250.74,250.47,250.72,7600.0,250.73,250.74,250.47,250.72,7600.0
2016-08-24 14:20:00,250.67,250.67,250.1,250.18,11732.0,250.67,250.67,250.1,250.18,11732.0
2016-08-24 14:30:00,250.17,250.28,249.93,249.95,24279.0,250.17,250.28,249.93,249.95,24279.0
2016-08-24 14:40:00,249.98,250.1,249.88,250.0,21676.0,249.98,250.1,249.88,250.0,21676.0
2016-08-24 14:50:00,249.93,250.88,249.88,250.57,11135.0,249.93,250.88,249.88,250.57,11135.0
2016-08-24 15:00:00,250.53,251.16,250.43,250.57,53029.0,250.53,251.16,250.43,250.57,53029.0
2016-08-24 15:10:00,250.51,250.85,250.49,250.73,13718.0,250.51,250.85,250.49,250.73,13718.0
2016-08-24 15:20:00,250.63,251.12,250.54,250.92,12605.0,250.63,251.12,250.54,250.92,12605.0
2016-08-24 15:30:00,250.83,251.09,250.78,250.78,13048.0,250.83,251.09,250.78,250.78,13048.0
2016-08-24 15:40:00,250.73,250.89,250.46,250.89,29819.0,250.73,250.89,250.46,250.89,29819.0
2016-08-24 15:50:00,250.89,251.82,250.8,251.74,68726.0,250.89,251.82,250.8,251.74,68726.0
2016-08-25 09:30:00,251.79,252.94,251.01,251.19,23452.0,251.79,252.94,251.01,251.19,23452.0
2016-08-25 09:40:00,251.53,252.33,251.35,252.33,8836.0,251.53,252.33,251.35,252.33,8836.0
2016-08-25 09:50:00,252.35,253.03,252.02,252.41,29393.0,252.35,253.03,252.02,252.41,29393.0
2016-08-25 10:00:00,252.33,253.13,252.18,253.13,8100.0,252.33,253.13,252.18,253.13,8100.0
2016-08-25 10:10:00,252.94,252.99,252.4,252.98,12128.0,252.94,252.99,252.4,252.98,12128.0
2016-08-25 10:20:00,252.98,253.34,252.81,252.81,5200.0,252.98,253.34,252.81,252.81,5200.0
2016-08-25 10:30:00,252.98,253.15,252.51,252.66,10608.0,252.98,253.15,252.51,252.66,10608.0
2016-08-25 10:40:00,252.46,252.78,252.42,252.78,3035.0,252.46,252.78,252.42,252.78,3035.0
2016-08-25 10:50:00,252.91,252.93,252.42,252.71,4721.0,252.91,252.93,252.42,252.71,4721.0
2016-08-25 11:00:00,252.74,252.97,252.54,252.64,3648.0,252.74,252.97,252.54,252.64,3648.0
2016-08-25 11:10:00,252.54,252.54,251.9,252.23,5830.0,252.54,252.54,251.9,252.23,5830.0
2016-08-25 11:20:00,252.26,252.32,251.91,252.03,2000.0,252.26,252.32,251.91,252.03,2000.0
2016-08-25 11:30:00,252.14,252.35,251.9,251.9,1506.0,252.14,252.35,251.9,251.9,1506.0
2016-08-25 11:40:00,251.97,252.07,251.86,251.95,2300.0,251.97,252.07,251.86,251.95,2300.0
2016-08-25 11:50:00,251.8,251.83,251.61,251.65,2470.0,251.8,251.83,251.61,251.65,2470.0
2016-08-25 12:00:00,251.85,251.96,251.48,251.96,6754.0,251.85,251.96,251.48,251.96,6754.0
2016-08-25 12:10:00,252.02,252.21,252.0,252.18,1500.0,252.02,252.21,252.0,252.18,1500.0
2016-08-25 12:20:00,252.15,252.16,251.7,251.85,6701.0,252.15,252.16,251.7,251.85,6701.0
2016-08-25 12:30:00,251.69,252.21,251.69,252.21,1758.0,251.69,252.21,251.69,252.21,1758.0
2016-08-25 12:40:00,252.25,252.38,251.96,252.05,2500.0,252.25,252.38,251.96,252.05,2500.0
2016-08-25 12:50:00,252.13,252.31,251.79,251.9,10686.0,252.13,252.31,251.79,251.9,10686.0
2016-08-25 13:00:00,251.98,251.99,251.65,251.8,12420.0,251.98,251.99,251.65,251.8,12420.0
2016-08-25 13:10:00,251.69,252.12,251.69,252.12,1685.0,251.69,252.12,251.69,252.12,1685.0
2016-08-25 13:20:00,251.94,252.18,251.94,252.15,500.0,251.94,252.18,251.94,252.15,500.0
2016-08-25 13:30:00,252.22,252.42,251.61,251.61,3300.0,252.22,252.42,251.61,251.61,3300.0
2016-08-25 13:40:00,251.48,251.79,251.44,251.77,3153.0,251.48,251.79,251.44,251.77,3153.0
2016-08-25 13:50:00,251.65,251.94,251.58,251.83,3300.0,251.65,251.94,251.58,251.83,3300.0
2016-08-25 14:00:00,251.79,252.05,251.4,251.52,8520.0,251.79,252.05,251.4,251.52,8520.0
2016-08-25 14:10:00,251.5,251.96,251.5,251.96,7096.0,251.5,251.96,251.5,251.96,7096.0
2016-08-25 14:20:00,251.8,251.81,251.35,251.75,7652.0,251.8,251.81,251.35,251.75,7652.0
2016-08-25 14:30:00,251.68,251.83,251.65,251.83,5795.0,251.68,251.83,251.65,251.83,5795.0
2016-08-25 14:40:00,251.87,252.05,251.62,251.74,6364.0,251.87,252.05,251.62,251.74,6364.0
2016-08-25 14:50:00,251.6,251.83,251.6,251.69,4995.0,251.6,251.83,251.6,251.69,4995.0
2016-08-25 15:00:00,251.76,251.98,251.74,251.95,5018.0,251.76,251.98,251.74,251.95,5018.0
2016-08-25 15:10:00,251.82,252.07,251.8,251.98,6515.0,251.82,252.07,251.8,251.98,6515.0
2016-08-25 15:20:00,251.91,252.25,251.91,252.02,5780.0,251.91,252.25,251.91,252.02,5780.0
2016-08-25 15:30:00,251.99,252.29,251.93,252.24,5000.0,251.99,252.29,251.93,252.24,5000.0
2016-08-25 15:40:00,252.1,252.28,251.96,252.18,14369.0,252.1,252.28,251.96,252.18,14369.0
2016-08-25 15:50:00,252.11,252.17,251.75,252.07,26812.0,252.11,252.17,251.75,252.07,26812.0
2016-08-26 09:30:00,252.73,253.34,250.0,250.29,52887.0,252.73,253.34,250.0,250.29,52887.0
2016-08-26 09:40:00,250.59,251.09,250.43,250.86,10941.0,250.59,251.09,250.43,250.86,10941.0
2016-08-26 09:50:00,251.07,251.07,250.0,250.0,18374.0,251.07,251.07,250.0,250.0,18374.0
2016-08-26 10:00:00,250.03,252.0,249.12,251.32,25081.0,250.03,252.0,249.12,251.32,25081.0
2016-08-26 10:10:00,251.29,252.94,251.17,252.78,18753.0,251.29,252.94,251.17,252.78,18753.0
2016-08-26 10:20:00,252.86,253.26,252.76,253.1,16122.0,252.86,253.26,252.76,253.1,16122.0
2016-08-26 10:30:00,253.13,253.28,252.64,252.95,21296.0,253.13,253.28,252.64,252.95,21296.0
2016-08-26 10:40:00,252.95,253.09,252.77,253.07,8079.0,252.95,253.09,252.77,253.07,8079.0
2016-08-26 10:50:00,252.98,253.07,252.75,252.75,24321.0,252.98,253.07,252.75,252.75,24321.0
2016-08-26 11:00:00,252.74,252.81,252.12,252.12,11985.0,252.74,252.81,252.12,252.12,11985.0
2016-08-26 11:10:00,252.07,252.49,251.95,252.39,8890.0,252.07,252.49,251.95,252.39,8890.0
2016-08-26 11:20:00,252.32,252.71,252.32,252.63,4098.0,252.32,252.71,252.32,252.63,4098.0
2016-08-26 11:30:00,252.65,253.02,252.45,252.45,15227.0,252.65,253.02,252.45,252.45,15227.0
2016-08-26 11:40:00,252.35,252.36,251.46,251.64,8962.0,252.35,252.36,251.46,251.64,8962.0
2016-08-26 11:50:00,251.51,251.52,250.61,250.89,13678.0,251.51,251.52,250.61,250.89,13678.0
2016-08-26 12:00:00,250.77,250.77,249.5,249.55,13450.0,250.77,250.77,249.5,249.55,13450.0
2016-08-26 12:10:00,249.56,249.9,249.55,249.76,22067.0,249.56,249.9,249.55,249.76,22067.0
2016-08-26 12:20:00,249.59,249.66,249.13,249.57,12676.0,249.59,249.66,249.13,249.57,12676.0
2016-08-26 12:30:00,249.43,250.08,249.37,250.08,16824.0,249.43,250.08,249.37,250.08,16824.0
2016-08-26 12:40:00,250.2,250.85,250.2,250.84,7187.0,250.2,250.85,250.2,250.84,7187.0
2016-08-26 12:50:00,250.9,250.9,250.49,250.58,11527.0,250.9,250.9,250.49,250.58,11527.0
2016-08-26 13:00:00,250.67,250.78,250.38,250.64,14128.0,250.67,250.78,250.38,250.64,14128.0
2016-08-26 13:10:00,250.76,251.11,250.23,250.35,22652.0,250.76,251.11,250.23,250.35,22652.0
2016-08-26 13:20:00,250.35,250.39,250.06,250.09,11982.0,250.35,250.39,250.06,250.09,11982.0
2016-08-26 13:30:00,250.17,250.53,250.09,250.24,8484.0,250.17,250.53,250.09,250.24,8484.0
2016-08-26 13:40:00,250.26,250.37,249.91,249.91,2300.0,250.26,250.37,249.91,249.91,2300.0
2016-08-26 13:50:00,250.05,250.06,249.61,249.86,6122.0,250.05,250.06,249.61,249.86,6122.0
2016-08-26 14:00:00,249.71,250.28,249.61,250.17,13803.0,249.71,250.28,249.61,250.17,13803.0
2016-08-26 14:10:00,250.22,250.31,249.5,249.67,11155.0,250.22,250.31,249.5,249.67,11155.0
2016-08-26 14:20:00,249.59,249.85,249.59,249.83,4278.0,249.59,249.85,249.59,249.83,4278.0
2016-08-26 14:30:00,249.68,249.8,249.57,249.79,13622.0,249.68,249.8,249.57,249.79,13622.0
2016-08-26 14:40:00,249.78,249.78,249.34,249.35,10145.0,249.78,249.78,249.34,249.35,10145.0
2016-08-26 14:50:00,249.36,249.73,249.23,249.72,5668.0,249.36,249.73,249.23,249.72,5668.0
2016-08-26 15:00:00,249.59,250.09,249.59,250.01,7562.0,249.59,250.09,249.59,250.01,7562.0
2016-08-26 15:10:00,250.21,250.21,249.91,250.17,3992.0,250.21,250.21,249.91,250.17,3992.0
2016-08-26 15:20:00,250.19,250.53,250.0,250.4,5599.0,250.19,250.53,250.0,250.4,5599.0
2016-08-26 15:30:00,250.43,250.89,250.39,250.86,12697.0,250.43,250.89,250.39,250.86,12697.0
2016-08-26 15:40:00,251.0,251.16,250.77,251.05,11209.0,251.0,251.16,250.77,251.05,11209.0
2016-08-26 15:50:00,250.91,251.26,250.89,250.96,36780.0,250.91,251.26,250.89,250.96,36780.0
2016-08-29 09:30:00,251.69,253.53,251.69,253.19,17783.0,251.69,253.53,251.69,253.19,17783.0
2016-08-29 09:40:00,252.83,254.09,252.83,253.43,29392.0,252.83,254.09,252.83,253.43,29392.0
2016-08-29 09:50:00,253.34,255.0,253.34,254.18,47703.0,253.34,255.0,253.34,254.18,47703.0
2016-08-29 10:00:00,254.02,254.21,252.86,253.04,18995.0,254.02,254.21,252.86,253.04,18995.0
2016-08-29 10:10:00,252.86,253.21,252.44,252.44,20991.0,252.86,253.21,252.44,252.44,20991.0
2016-08-29 10:20:00,252.51,253.3,252.15,253.0,13255.0,252.51,253.3,252.15,253.0,13255.0
2016-08-29 10:30:00,253.03,253.28,252.16,252.28,15959.0,253.03,253.28,252.16,252.28,15959.0
2016-08-29 10:40:00,252.31,252.74,252.24,252.55,20898.0,252.31,252.74,252.24,252.55,20898.0
2016-08-29 10:50:00,252.66,253.07,252.6,252.77,15900.0,252.66,253.07,252.6,252.77,15900.0
2016-08-29 11:00:00,252.92,253.24,252.91,253.24,10395.0,252.92,253.24,252.91,253.24,10395.0
2016-08-29 11:10:00,253.34,254.3,253.34,253.73,13503.0,253.34,254.3,253.34,253.73,13503.0
2016-08-29 11:20:00,253.71,253.77,253.1,253.51,19198.0,253.71,253.77,253.1,253.51,19198.0
2016-08-29 11:30:00,253.46,253.46,252.95,253.22,10319.0,253.46,253.46,252.95,253.22,10319.0
2016-08-29 11:40:00,253.22,253.68,253.05,253.68,7650.0,253.22,253.68,253.05,253.68,7650.0
2016-08-29 11:50:00,253.64,253.71,253.27,253.41,10000.0,253.64,253.71,253.27,253.41,10000.0
2016-08-29 12:00:00,253.38,253.38,252.78,252.78,11472.0,253.38,253.38,252.78,252.78,11472.0
2016-08-29 12:10:00,252.74,252.92,252.42,252.52,5986.0,252.74,252.92,252.42,252.52,5986.0
2016-08-29 12:20:00,252.54,252.54,252.2,252.31,9474.0,252.54,252.54,252.2,252.31,9474.0
2016-08-29 12:30:00,252.29,252.47,252.24,252.46,17851.0,252.29,252.47,252.24,252.46,17851.0
2016-08-29 12:40:00,252.47,253.15,252.38,253.02,6523.0,252.47,253.15,252.38,253.02,6523.0
2016-08-29 12:50:00,253.03,253.19,252.97,253.03,4323.0,253.03,253.19,252.97,253.03,4323.0
2016-08-29 13:00:00,253.05,253.2,252.71,252.72,13837.0,253.05,253.2,252.71,252.72,13837.0
2016-08-29 13:10:00,252.72,253.0,252.72,252.95,24030.0,252.72,253.0,252.72,252.95,24030.0
2016-08-29 13:20:00,252.94,253.03,252.84,252.85,8827.0,252.94,253.03,252.84,252.85,8827.0
2016-08-29 13:30:00,252.84,253.02,252.8,252.81,24615.0,252.84,253.02,252.8,252.81,24615.0
2016-08-29 13:40:00,252.87,253.01,252.49,253.01,12128.0,252.87,253.01,252.49,253.01,12128.0
2016-08-29 13:50:00,253.02,253.07,252.8,252.85,26645.0,253.02,253.07,252.8,252.85,26645.0
2016-08-29 14:00:00,252.82,252.91,252.72,252.85,14299.0,252.82,252.91,252.72,252.85,14299.0
2016-08-29 14:10:00,252.76,252.87,252.63,252.74,10569.0,252.76,252.87,252.63,252.74,10569.0
2016-08-29 14:20:00,252.74,252.79,252.5,252.51,18338.0,252.74,252.79,252.5,252.51,18338.0
2016-08-29 14:30:00,252.5,252.51,252.1,252.24,9248.0,252.5,252.51,252.1,252.24,9248.0
2016-08-29 14:40:00,252.24,252.29,252.02,252.24,13711.0,252.24,252.29,252.02,252.24,13711.0
2016-08-29 14:50:00,252.23,252.8,252.23,252.8,9900.0,252.23,252.8,252.23,252.8,9900.0
2016-08-29 15:00:00,252.8,253.0,252.73,252.99,29451.0,252.8,253.0,252.73,252.99,29451.0
2016-08-29 15:10:00,252.95,253.02,252.74,252.84,15171.0,252.95,253.02,252.74,252.84,15171.0
2016-08-29 15:20:00,252.85,252.87,252.52,252.66,6149.0,252.85,252.87,252.52,252.66,6149.0
2016-08-29 15:30:00,252.71,252.71,252.36,252.5,10463.0,252.71,252.71,252.36,252.5,10463.0
2016-08-29 15:40:00,252.46,252.46,252.04,252.13,26706.0,252.46,252.46,252.04,252.13,26706.0
2016-08-29 15:50:00,252.22,252.49,252.11,252.3,39033.0,252.22,252.49,252.11,252.3,39033.0
2016-08-30 09:30:00,251.55,253.5,251.04,252.74,12562.0,251.55,253.5,251.04,252.74,12562.0
2016-08-30 09:40:00,252.72,252.92,251.77,252.87,13964.0,252.72,252.92,251.77,252.87,13964.0
2016-08-30 09:50:00,252.91,253.09,252.15,252.66,12207.0,252.91,253.09,252.15,252.66,12207.0
2016-08-30 10:00:00,252.75,252.91,252.03,252.09,16322.0,252.75,252.91,252.03,252.09,16322.0
2016-08-30 10:10:00,252.25,252.3,251.07,251.07,34070.0,252.25,252.3,251.07,251.07,34070.0
2016-08-30 10:20:00,251.28,251.9,251.04,251.87,6024.0,251.28,251.9,251.04,251.87,6024.0
2016-08-30 10:30:00,252.06,252.06,250.99,251.32,15140.0,252.06,252.06,250.99,251.32,15140.0
2016-08-30 10:40:00,251.55,252.08,251.45,251.45,9085.0,251.55,252.08,251.45,251.45,9085.0
2016-08-30 10:50:00,251.45,252.01,251.19,251.79,7603.0,251.45,252.01,251.19,251.79,7603.0
2016-08-30 11:00:00,251.55,252.25,251.5,251.72,25057.0,251.55,252.25,251.5,251.72,25057.0
2016-08-30 11:10:00,251.84,251.96,250.9,251.22,11863.0,251.84,251.96,250.9,251.22,11863.0
2016-08-30 11:20:00,251.18,251.59,251.05,251.24,16906.0,251.18,251.59,251.05,251.24,16906.0
2016-08-30 11:30:00,251.19,251.71,251.08,251.68,23301.0,251.19,251.71,251.08,251.68,23301.0
2016-08-30 11:40:00,251.69,252.35,251.6,252.34,14439.0,251.69,252.35,251.6,252.34,14439.0
2016-08-30 11:50:00,252.27,252.27,251.86,251.94,5052.0,252.27,252.27,251.86,251.94,5052.0
2016-08-30 12:00:00,251.96,252.65,251.89,252.22,6800.0,251.96,252.65,251.89,252.22,6800.0
2016-08-30 12:10:00,252.02,252.13,251.93,252.1,5100.0,252.02,252.13,251.93,252.1,5100.0
2016-08-30 12:20:00,252.08,252.14,251.9,252.0,5000.0,252.08,252.14,251.9,252.0,5000.0
2016-08-30 12:30:00,251.99,252.27,251.9,252.27,4929.0,251.99,252.27,251.9,252.27,4929.0
2016-08-30 12:40:00,252.3,252.55,252.15,252.35,15779.0,252.3,252.55,252.15,252.35,15779.0
2016-08-30 12:50:00,252.25,252.52,252.02,252.4,28944.0,252.25,252.52,252.02,252.4,28944.0
2016-08-30 13:00:00,252.52,252.91,252.34,252.73,9323.0,252.52,252.91,252.34,252.73,9323.0
2016-08-30 13:10:00,252.89,252.92,252.7,252.73,9482.0,252.89,252.92,252.7,252.73,9482.0
2016-08-30 13:20:00,252.73,252.99,252.59,252.78,10099.0,252.73,252.99,252.59,252.78,10099.0
2016-08-30 13:30:00,252.77,253.0,252.73,252.9,8152.0,252.77,253.0,252.73,252.9,8152.0
2016-08-30 13:40:00,252.96,253.35,252.73,253.27,32118.0,252.96,253.35,252.73,253.27,32118.0
2016-08-30 13:50:00,253.28,253.31,252.8,253.09,27820.0,253.28,253.31,252.8,253.09,27820.0
2016-08-30 14:00:00,252.99,253.02,252.36,252.73,29520.0,252.99,253.02,252.36,252.73,29520.0
2016-08-30 14:10:00,252.75,253.31,252.62,252.95,23341.0,252.75,253.31,252.62,252.95,23341.0
2016-08-30 14:20:00,252.94,253.92,252.93,253.69,37832.0,252.94,253.92,252.93,253.69,37832.0
2016-08-30 14:30:00,253.75,254.2,253.57,254.15,44263.0,253.75,254.2,253.57,254.15,44263.0
2016-08-30 14:40:00,254.14,254.52,254.0,254.14,37433.0,254.14,254.52,254.0,254.14,37433.0
2016-08-30 14:50:00,254.1,255.0,254.05,254.74,46040.0,254.1,255.0,254.05,254.74,46040.0
2016-08-30 15:00:00,254.79,254.94,254.52,254.72,36395.0,254.79,254.94,254.52,254.72,36395.0
2016-08-30 15:10:00,254.78,255.49,254.62,255.24,45803.0,254.78,255.49,254.62,255.24,45803.0
2016-08-30 15:20:00,255.3,256.29,255.15,255.9,68153.0,255.3,256.29,255.15,255.9,68153.0
2016-08-30 15:30:00,255.87,256.39,255.38,256.39,57580.0,255.87,256.39,255.38,256.39,57580.0
2016-08-30 15:40:00,256.36,256.65,255.96,256.52,136625.0,256.36,256.65,255.96,256.52,136625.0
2016-08-30 15:50:00,256.56,256.72,255.74,256.07,156956.0,256.56,256.72,255.74,256.07,156956.0
2016-08-31 09:30:00,255.26,257.6,255.26,257.0,27328.0,255.26,257.6,255.26,257.0,27328.0
2016-08-31 09:40:00,256.99,257.75,256.67,257.75,27334.0,256.99,257.75,256.67,257.75,27334.0
2016-08-31 09:50:00,257.63,258.0,257.31,257.75,45398.0,257.63,258.0,257.31,257.75,45398.0
2016-08-31 10:00:00,257.75,258.35,256.61,256.73,17882.0,257.75,258.35,256.61,256.73,17882.0
2016-08-31 10:10:00,256.85,257.22,256.32,256.42,16666.0,256.85,257.22,256.32,256.42,16666.0
2016-08-31 10:20:00,256.42,256.79,256.31,256.32,5000.0,256.42,256.79,256.31,256.32,5000.0
2016-08-31 10:30:00,256.16,256.24,255.59,255.95,10209.0,256.16,256.24,255.59,255.95,10209.0
2016-08-31 10:40:00,255.68,256.15,255.6,255.7,23309.0,255.68,256.15,255.6,255.7,23309.0
2016-08-31 10:50:00,255.6,255.91,255.42,255.53,16576.0,255.6,255.91,255.42,255.53,16576.0
2016-08-31 11:00:00,255.46,255.71,255.08,255.53,9317.0,255.46,255.71,255.08,255.53,9317.0
2016-08-31 11:10:00,255.34,255.4,254.98,254.98,11352.0,255.34,255.4,254.98,254.98,11352.0
2016-08-31 11:20:00,254.96,255.12,254.87,254.89,10823.0,254.96,255.12,254.87,254.89,10823.0
2016-08-31 11:30:00,254.87,254.9,254.53,254.86,13569.0,254.87,254.9,254.53,254.86,13569.0
2016-08-31 11:40:00,254.86,255.08,254.68,255.06,10862.0,254.86,255.08,254.68,255.06,10862.0
2016-08-31 11:50:00,255.0,255.38,254.95,255.3,28189.0,255.0,255.38,254.95,255.3,28189.0
2016-08-31 12:00:00,255.3,255.3,254.73,255.05,20516.0,255.3,255.3,254.73,255.05,20516.0
2016-08-31 12:10:00,254.95,255.07,254.44,254.62,14430.0,254.95,255.07,254.44,254.62,14430.0
2016-08-31 12:20:00,254.55,254.75,254.5,254.56,5700.0,254.55,254.75,254.5,254.56,5700.0
2016-08-31 12:30:00,254.56,255.07,254.45,255.01,8700.0,254.56,255.07,254.45,255.01,8700.0
2016-08-31 12:40:00,254.93,255.07,254.56,255.03,9206.0,254.93,255.07,254.56,255.03,9206.0
2016-08-31 12:50:00,254.96,255.02,254.64,254.81,9207.0,254.96,255.02,254.64,254.81,9207.0
2016-08-31 13:00:00,254.71,254.99,254.65,254.71,20158.0,254.71,254.99,254.65,254.71,20158.0
2016-08-31 13:10:00,254.7,255.0,254.66,254.89,13456.0,254.7,255.0,254.66,254.89,13456.0
2016-08-31 13:20:00,254.98,255.21,254.65,255.1,30460.0,254.98,255.21,254.65,255.1,30460.0
2016-08-31 13:30:00,255.12,255.88,255.12,255.7,23405.0,255.12,255.88,255.12,255.7,23405.0
2016-08-31 13:40:00,255.51,256.26,255.51,256.18,43479.0,255.51,256.26,255.51,256.18,43479.0
2016-08-31 13:50:00,256.2,256.2,255.68,255.68,23585.0,256.2,256.2,255.68,255.68,23585.0
2016-08-31 14:00:00,255.68,256.21,255.6,255.87,31268.0,255.68,256.21,255.6,255.87,31268.0
2016-08-31 14:10:00,255.87,256.18,255.86,255.88,10140.0,255.87,256.18,255.86,255.88,10140.0
2016-08-31 14:20:00,255.88,255.99,255.81,255.96,17990.0,255.88,255.99,255.81,255.96,17990.0
2016-08-31 14:30:00,255.88,256.0,255.67,255.68,20878.0,255.88,256.0,255.67,255.68,20878.0
2016-08-31 14:40:00,255.68,255.75,255.37,255.47,33226.0,255.68,255.75,255.37,255.47,33226.0
2016-08-31 14:50:00,255.58,255.86,255.26,255.26,19893.0,255.58,255.86,255.26,255.26,19893.0
2016-08-31 15:00:00,255.26,256.41,255.26,256.41,29192.0,255.26,256.41,255.26,256.41,29192.0
2016-08-31 15:10:00,256.35,257.16,256.34,257.03,37950.0,256.35,257.16,256.34,257.03,37950.0
2016-08-31 15:20:00,256.98,257.63,256.92,257.34,43859.0,256.98,257.63,256.92,257.34,43859.0
2016-08-31 15:30:00,257.23,257.3,256.74,256.85,117481.0,257.23,257.3,256.74,256.85,117481.0
2016-08-31 15:40:00,256.88,257.2,256.86,257.19,51413.0,256.88,257.2,256.86,257.19,51413.0
2016-08-31 15:50:00,257.16,257.55,256.92,257.21,111002.0,257.16,257.55,256.92,257.21,111002.0
2016-09-01 09:30:00,267.0,268.96,265.51,265.57,663388.0,267.0,268.96,265.51,265.57,663388.0
2016-09-01 09:40:00,265.52,266.44,264.37,265.44,407273.0,265.52,266.44,264.37,265.44,407273.0
2016-09-01 09:50:00,265.46,267.07,264.72,266.32,285641.0,265.46,267.07,264.72,266.32,285641.0
2016-09-01 10:00:00,266.27,266.32,264.42,265.07,279207.0,266.27,266.32,264.42,265.07,279207.0
2016-09-01 10:10:00,265.17,266.14,265.13,265.92,178439.0,265.17,266.14,265.13,265.92,178439.0
2016-09-01 10:20:00,265.77,266.37,265.3,265.75,153689.0,265.77,266.37,265.3,265.75,153689.0
2016-09-01 10:30:00,265.67,265.74,264.96,265.36,139731.0,265.67,265.74,264.96,265.36,139731.0
2016-09-01 10:40:00,265.43,265.67,265.0,265.22,99425.0,265.43,265.67,265.0,265.22,99425.0
2016-09-01 10:50:00,265.19,265.97,265.1,265.55,133000.0,265.19,265.97,265.1,265.55,133000.0
2016-09-01 11:00:00,265.61,265.68,265.0,265.4,76884.0,265.61,265.68,265.0,265.4,76884.0
2016-09-01 11:10:00,265.36,266.44,265.28,265.97,109071.0,265.36,266.44,265.28,265.97,109071.0
2016-09-01 11:20:00,265.97,265.98,265.5,265.91,72426.0,265.97,265.98,265.5,265.91,72426.0
2016-09-01 11:30:00,265.88,266.08,265.31,265.33,65125.0,265.88,266.08,265.31,265.33,65125.0
2016-09-01 11:40:00,265.31,265.84,265.1,265.75,53729.0,265.31,265.84,265.1,265.75,53729.0
2016-09-01 11:50:00,265.71,266.84,265.71,266.47,57026.0,265.71,266.84,265.71,266.47,57026.0
2016-09-01 12:00:00,266.5,267.41,266.15,267.41,76883.0,266.5,267.41,266.15,267.41,76883.0
2016-09-01 12:10:00,267.4,267.41,266.72,266.98,68928.0,267.4,267.41,266.72,266.98,68928.0
2016-09-01 12:20:00,266.97,268.44,266.96,268.07,85300.0,266.97,268.44,266.96,268.07,85300.0
2016-09-01 12:30:00,268.16,269.49,268.1,269.05,148219.0,268.16,269.49,268.1,269.05,148219.0
2016-09-01 12:40:00,269.02,269.88,268.92,269.49,92014.0,269.02,269.88,268.92,269.49,92014.0
2016-09-01 12:50:00,269.48,270.1,269.36,269.67,102840.0,269.48,270.1,269.36,269.67,102840.0
2016-09-01 13:00:00,269.64,269.79,268.73,269.0,228896.0,269.64,269.79,268.73,269.0,228896.0
2016-09-01 13:10:00,269.0,269.24,268.24,268.89,77888.0,269.0,269.24,268.24,268.89,77888.0
2016-09-01 13:20:00,268.91,269.41,268.91,269.4,63981.0,268.91,269.41,268.91,269.4,63981.0
2016-09-01 13:30:00,269.46,270.1,269.26,270.1,54877.0,269.46,270.1,269.26,270.1,54877.0
2016-09-01 13:40:00,270.1,271.4,269.98,270.91,93582.0,270.1,271.4,269.98,270.91,93582.0
2016-09-01 13:50:00,270.97,271.08,268.82,268.98,119869.0,270.97,271.08,268.82,268.98,119869.0
2016-09-01 14:00:00,268.95,269.67,268.12,269.67,128619.0,268.95,269.67,268.12,269.67,128619.0
2016-09-01 14:10:00,269.7,270.84,268.98,270.77,109091.0,269.7,270.84,268.98,270.77,109091.0
2016-09-01 14:20:00,270.85,270.93,269.82,270.74,122672.0,270.85,270.93,269.82,270.74,122672.0
2016-09-01 14:30:00,270.7,270.7,269.63,270.43,139136.0,270.7,270.7,269.63,270.43,139136.0
2016-09-01 14:40:00,270.49,271.85,270.46,271.76,112322.0,270.49,271.85,270.46,271.76,112322.0
2016-09-01 14:50:00,271.78,272.65,271.56,272.57,128048.0,271.78,272.65,271.56,272.57,128048.0
2016-09-01 15:00:00,272.57,272.81,270.54,271.32,154427.0,272.57,272.81,270.54,271.32,154427.0
2016-09-01 15:10:00,271.32,271.66,270.8,270.92,152876.0,271.32,271.66,270.8,270.92,152876.0
2016-09-01 15:20:00,270.93,271.22,270.68,270.91,174308.0,270.93,271.22,270.68,270.91,174308.0
2016-09-01 15:30:00,270.93,270.93,269.65,269.93,225599.0,270.93,270.93,269.65,269.93,225599.0
2016-09-01 15:40:00,269.93,270.24,269.21,269.29,356760.0,269.93,270.24,269.21,269.29,356760.0
2016-09-01 15:50:00,269.29,269.73,268.6,268.82,519545.0,269.29,269.73,268.6,268.82,519545.0
2016-09-02 09:30:00,268.68,272.12,268.68,271.63,108024.0,268.68,272.12,268.68,271.63,108024.0
2016-09-02 09:40:00,271.64,272.96,271.01,271.4,147478.0,271.64,272.96,271.01,271.4,147478.0
2016-09-02 09:50:00,271.65,272.05,271.34,271.56,131986.0,271.65,272.05,271.34,271.56,131986.0
2016-09-02 10:00:00,271.61,272.01,270.62,270.62,119405.0,271.61,272.01,270.62,270.62,119405.0
2016-09-02 10:10:00,270.76,272.0,270.74,271.07,114336.0,270.76,272.0,270.74,271.07,114336.0
2016-09-02 10:20:00,271.18,271.88,270.82,271.28,113791.0,271.18,271.88,270.82,271.28,113791.0
2016-09-02 10:30:00,271.21,271.27,270.54,271.09,52638.0,271.21,271.27,270.54,271.09,52638.0
2016-09-02 10:40:00,271.08,271.26,270.02,270.28,63768.0,271.08,271.26,270.02,270.28,63768.0
2016-09-02 10:50:00,270.22,270.87,270.22,270.28,81723.0,270.22,270.87,270.22,270.28,81723.0
2016-09-02 11:00:00,270.33,270.43,269.8,269.94,57365.0,270.33,270.43,269.8,269.94,57365.0
2016-09-02 11:10:00,269.98,270.07,269.4,269.72,84165.0,269.98,270.07,269.4,269.72,84165.0
2016-09-02 11:20:00,269.72,270.1,269.48,269.64,70609.0,269.72,270.1,269.48,269.64,70609.0
2016-09-02 11:30:00,269.69,270.15,269.46,269.5,72226.0,269.69,270.15,269.46,269.5,72226.0
2016-09-02 11:40:00,269.52,270.2,269.31,270.01,80657.0,269.52,270.2,269.31,270.01,80657.0
2016-09-02 11:50:00,270.01,270.55,269.82,269.89,125024.0,270.01,270.55,269.82,269.89,125024.0
2016-09-02 12:00:00,269.96,269.97,269.25,269.58,115671.0,269.96,269.97,269.25,269.58,115671.0
2016-09-02 12:10:00,269.57,269.94,269.32,269.47,47259.0,269.57,269.94,269.32,269.47,47259.0
2016-09-02 12:20:00,269.46,269.76,269.25,269.61,56665.0,269.46,269.76,269.25,269.61,56665.0
2016-09-02 12:30:00,269.6,270.16,269.41,270.02,48266.0,269.6,270.16,269.41,270.02,48266.0
2016-09-02 12:40:00,270.05,270.16,269.85,269.9,41654.0,270.05,270.16,269.85,269.9,41654.0
2016-09-02 12:50:00,269.89,270.16,269.82,270.06,50551.0,269.89,270.16,269.82,270.06,50551.0
2016-09-02 13:00:00,270.06,270.42,269.9,270.42,41874.0,270.06,270.42,269.9,270.42,41874.0
2016-09-02 13:10:00,270.36,270.49,270.07,270.26,46375.0,270.36,270.49,270.07,270.26,46375.0
2016-09-02 13:20:00,270.25,270.37,269.91,270.21,41147.0,270.25,270.37,269.91,270.21,41147.0
2016-09-02 13:30:00,270.2,270.2,269.79,270.06,36950.0,270.2,270.2,269.79,270.06,36950.0
2016-09-02 13:40:00,270.07,270.81,269.89,270.72,47433.0,270.07,270.81,269.89,270.72,47433.0
2016-09-02 13:50:00,270.67,270.79,270.38,270.69,51096.0,270.67,270.79,270.38,270.69,51096.0
2016-09-02 14:00:00,270.7,270.77,270.5,270.62,50389.0,270.7,270.77,270.5,270.62,50389.0
2016-09-02 14:10:00,270.6,270.77,270.34,270.34,62992.0,270.6,270.77,270.34,270.34,62992.0
2016-09-02 14:20:00,270.38,270.74,270.37,270.7,45144.0,270.38,270.74,270.37,270.7,45144.0
2016-09-02 14:30:00,270.72,270.75,270.61,270.68,58436.0,270.72,270.75,270.61,270.68,58436.0
2016-09-02 14:40:00,270.68,271.23,270.68,271.1,89662.0,270.68,271.23,270.68,271.1,89662.0
2016-09-02 14:50:00,271.09,271.35,270.93,271.13,81068.0,271.09,271.35,270.93,271.13,81068.0
2016-09-02 15:00:00,271.12,271.14,270.69,270.94,76097.0,271.12,271.14,270.69,270.94,76097.0
2016-09-02 15:10:00,270.95,271.35,270.91,271.15,87004.0,270.95,271.35,270.91,271.15,87004.0
2016-09-02 15:20:00,271.09,271.31,270.93,270.96,86210.0,271.09,271.31,270.93,270.96,86210.0
2016-09-02 15:30:00,270.95,271.26,270.91,271.19,99941.0,270.95,271.26,270.91,271.19,99941.0
2016-09-02 15:40:00,271.19,271.54,271.04,271.39,119481.0,271.19,271.54,271.04,271.39,119481.0
2016-09-02 15:50:00,271.39,272.0,271.37,271.79,199773.0,271.39,272.0,271.37,271.79,199773.0
2016-09-06 09:30:00,272.58,279.95,270.51,271.5,143360.0,272.58,279.95,270.51,271.5,143360.0
2016-09-06 09:40:00,271.44,271.88,270.63,271.15,207608.0,271.44,271.88,270.63,271.15,207608.0
2016-09-06 09:50:00,271.14,271.88,270.73,271.18,184996.0,271.14,271.88,270.73,271.18,184996.0
2016-09-06 10:00:00,271.06,272.01,270.86,271.38,151418.0,271.06,272.01,270.86,271.38,151418.0
2016-09-06 10:10:00,271.33,271.41,270.66,271.0,153706.0,271.33,271.41,270.66,271.0,153706.0
2016-09-06 10:20:00,270.97,271.29,270.02,270.44,132209.0,270.97,271.29,270.02,270.44,132209.0
2016-09-06 10:30:00,270.42,272.38,270.38,272.38,107730.0,270.42,272.38,270.38,272.38,107730.0
2016-09-06 10:40:00,272.31,272.97,272.01,272.73,82307.0,272.31,272.97,272.01,272.73,82307.0
2016-09-06 10:50:00,272.72,273.18,272.58,273.04,86703.0,272.72,273.18,272.58,273.04,86703.0
2016-09-06 11:00:00,273.01,273.02,271.88,271.88,88285.0,273.01,273.02,271.88,271.88,88285.0
2016-09-06 11:10:00,271.82,273.02,271.82,272.31,71259.0,271.82,273.02,271.82,272.31,71259.0
2016-09-06 11:20:00,272.26,272.7,272.26,272.36,68159.0,272.26,272.7,272.26,272.36,68159.0
2016-09-06 11:30:00,272.35,272.36,271.77,271.99,127566.0,272.35,272.36,271.77,271.99,127566.0
2016-09-06 11:40:00,271.97,272.97,271.93,272.71,101544.0,271.97,272.97,271.93,272.71,101544.0
2016-09-06 11:50:00,272.67,272.77,272.32,272.56,94195.0,272.67,272.77,272.32,272.56,94195.0
2016-09-06 12:00:00,272.47,272.9,272.46,272.82,73601.0,272.47,272.9,272.46,272.82,73601.0
2016-09-06 12:10:00,272.76,273.04,272.45,272.71,68753.0,272.76,273.04,272.45,272.71,68753.0
2016-09-06 12:20:00,272.64,272.68,271.96,272.12,77345.0,272.64,272.68,271.96,272.12,77345.0
2016-09-06 12:30:00,272.09,272.24,271.94,272.11,77374.0,272.09,272.24,271.94,272.11,77374.0
2016-09-06 12:40:00,272.11,272.37,272.11,272.36,73537.0,272.11,272.37,272.11,272.36,73537.0
2016-09-06 12:50:00,272.37,273.01,272.37,272.88,55010.0,272.37,273.01,272.37,272.88,55010.0
2016-09-06 13:00:00,272.88,273.33,272.84,273.13,57183.0,272.88,273.33,272.84,273.13,57183.0
2016-09-06 13:10:00,273.16,273.75,273.02,273.7,46469.0,273.16,273.75,273.02,273.7,46469.0
2016-09-06 13:20:00,273.69,273.78,273.31,273.68,69891.0,273.69,273.78,273.31,273.68,69891.0
2016-09-06 13:30:00,273.68,274.11,273.68,274.05,64979.0,273.68,274.11,273.68,274.05,64979.0
2016-09-06 13:40:00,274.04,274.14,273.79,274.1,58935.0,274.04,274.14,273.79,274.1,58935.0
2016-09-06 13:50:00,274.08,274.33,274.04,274.25,66775.0,274.08,274.33,274.04,274.25,66775.0
2016-09-06 14:00:00,274.19,275.08,274.19,274.41,96002.0,274.19,275.08,274.19,274.41,96002.0
2016-09-06 14:10:00,274.41,274.54,273.75,274.25,68156.0,274.41,274.54,273.75,274.25,68156.0
2016-09-06 14:20:00,274.22,274.92,274.17,274.7,60529.0,274.22,274.92,274.17,274.7,60529.0
2016-09-06 14:30:00,274.71,274.73,274.31,274.34,156797.0,274.71,274.73,274.31,274.34,156797.0
2016-09-06 14:40:00,274.35,274.7,274.27,274.42,93486.0,274.35,274.7,274.27,274.42,93486.0
2016-09-06 14:50:00,274.41,275.16,274.38,274.99,158954.0,274.41,275.16,274.38,274.99,158954.0
2016-09-06 15:00:00,275.03,275.03,274.26,274.8,71719.0,275.03,275.03,274.26,274.8,71719.0
2016-09-06 15:10:00,274.8,275.0,274.5,274.51,118985.0,274.8,275.0,274.5,274.51,118985.0
2016-09-06 15:20:00,274.47,274.77,273.87,274.7,146216.0,274.47,274.77,273.87,274.7,146216.0
2016-09-06 15:30:00,274.68,275.25,274.68,274.92,163439.0,274.68,275.25,274.68,274.92,163439.0
2016-09-06 15:40:00,274.95,275.06,274.24,274.28,209668.0,274.95,275.06,274.24,274.28,209668.0
2016-09-06 15:50:00,274.29,274.88,274.21,274.67,322895.0,274.29,274.88,274.21,274.67,322895.0
2016-09-07 09:30:00,273.42,274.63,273.42,274.49,97235.0,273.42,274.63,273.42,274.49,97235.0
2016-09-07 09:40:00,274.13,274.31,272.65,273.61,148271.0,274.13,274.31,272.65,273.61,148271.0
2016-09-07 09:50:00,273.59,274.88,273.07,273.76,115016.0,273.59,274.88,273.07,273.76,115016.0
2016-09-07 10:00:00,273.73,274.67,273.27,274.08,74724.0,273.73,274.67,273.27,274.08,74724.0
2016-09-07 10:10:00,274.12,274.78,273.9,274.56,80463.0,274.12,274.78,273.9,274.56,80463.0
2016-09-07 10:20:00,274.5,274.7,273.89,274.01,87318.0,274.5,274.7,273.89,274.01,87318.0
2016-09-07 10:30:00,274.03,274.12,273.64,273.64,72790.0,274.03,274.12,273.64,273.64,72790.0
2016-09-07 10:40:00,273.68,273.9,273.45,273.78,92337.0,273.68,273.9,273.45,273.78,92337.0
2016-09-07 10:50:00,273.78,274.21,273.72,273.94,89790.0,273.78,274.21,273.72,273.94,89790.0
2016-09-07 11:00:00,273.91,274.06,273.76,274.04,95884.0,273.91,274.06,273.76,274.04,95884.0
2016-09-07 11:10:00,274.03,274.16,273.47,273.5,98834.0,274.03,274.16,273.47,273.5,98834.0
2016-09-07 11:20:00,273.58,274.14,273.56,273.9,112510.0,273.58,274.14,273.56,273.9,112510.0
2016-09-07 11:30:00,273.9,274.11,273.73,274.11,141996.0,273.9,274.11,273.73,274.11,141996.0
2016-09-07 11:40:00,274.11,274.83,273.88,273.9,177983.0,274.11,274.83,273.88,273.9,177983.0
2016-09-07 11:50:00,273.83,273.89,273.2,273.38,107457.0,273.83,273.89,273.2,273.38,107457.0
2016-09-07 12:00:00,273.38,274.0,273.31,273.65,76680.0,273.38,274.0,273.31,273.65,76680.0
2016-09-07 12:10:00,273.61,273.84,273.27,273.31,77934.0,273.61,273.84,273.27,273.31,77934.0
2016-09-07 12:20:00,273.28,274.05,273.28,273.98,100295.0,273.28,274.05,273.28,273.98,100295.0
2016-09-07 12:30:00,273.94,274.16,273.8,273.93,95175.0,273.94,274.16,273.8,273.93,95175.0
2016-09-07 12:40:00,273.88,274.37,273.79,274.11,98905.0,273.88,274.37,273.79,274.11,98905.0
2016-09-07 12:50:00,274.14,274.21,273.66,273.89,76358.0,274.14,274.21,273.66,273.89,76358.0
2016-09-07 13:00:00,273.84,274.19,273.77,273.84,84963.0,273.84,274.19,273.77,273.84,84963.0
2016-09-07 13:10:00,273.84,274.09,273.81,274.0,84689.0,273.84,274.09,273.81,274.0,84689.0
2016-09-07 13:20:00,273.98,274.1,273.87,274.1,163691.0,273.98,274.1,273.87,274.1,163691.0
2016-09-07 13:30:00,274.06,274.34,273.91,274.01,87617.0,274.06,274.34,273.91,274.01,87617.0
2016-09-07 13:40:00,273.96,274.8,273.9,274.78,88547.0,273.96,274.8,273.9,274.78,88547.0
2016-09-07 13:50:00,274.79,274.99,274.05,274.11,132924.0,274.79,274.99,274.05,274.11,132924.0
2016-09-07 14:00:00,274.17,274.67,273.94,274.26,95817.0,274.17,274.67,273.94,274.26,95817.0
2016-09-07 14:10:00,274.26,274.76,274.0,274.17,115228.0,274.26,274.76,274.0,274.17,115228.0
2016-09-07 14:20:00,274.19,274.44,274.01,274.04,116738.0,274.19,274.44,274.01,274.04,116738.0
2016-09-07 14:30:00,274.02,274.26,273.52,273.65,168734.0,274.02,274.26,273.52,273.65,168734.0
2016-09-07 14:40:00,273.66,274.25,273.63,274.19,169853.0,273.66,274.25,273.63,274.19,169853.0
2016-09-07 14:50:00,274.19,275.0,274.19,274.76,199273.0,274.19,275.0,274.19,274.76,199273.0
2016-09-07 15:00:00,274.77,274.94,274.45,274.76,157631.0,274.77,274.94,274.45,274.76,157631.0
2016-09-07 15:10:00,274.79,275.62,274.67,275.49,222598.0,274.79,275.62,274.67,275.49,222598.0
2016-09-07 15:20:00,275.46,276.29,275.4,275.91,233410.0,275.46,276.29,275.4,275.91,233410.0
2016-09-07 15:30:00,275.91,276.55,275.89,276.32,272618.0,275.91,276.55,275.89,276.32,272618.0
2016-09-07 15:40:00,276.3,276.76,275.42,275.92,365608.0,276.3,276.76,275.42,275.92,365608.0
2016-09-07 15:50:00,275.95,277.69,275.91,277.46,2203688.0,275.95,277.69,275.91,277.46,2203688.0
2016-09-08 09:30:00,276.2,276.45,272.83,273.87,426630.0,276.2,276.45,272.83,273.87,426630.0
2016-09-08 09:40:00,273.81,274.37,273.05,273.92,191783.0,273.81,274.37,273.05,273.92,191783.0
2016-09-08 09:50:00,273.9,274.02,272.71,273.38,229783.0,273.9,274.02,272.71,273.38,229783.0
2016-09-08 10:00:00,273.25,273.53,271.6,271.95,134529.0,273.25,273.53,271.6,271.95,134529.0
2016-09-08 10:10:00,271.86,272.1,270.6,271.13,145035.0,271.86,272.1,270.6,271.13,145035.0
2016-09-08 10:20:00,271.08,271.87,270.2,270.47,110488.0,271.08,271.87,270.2,270.47,110488.0
2016-09-08 10:30:00,270.33,271.27,270.15,271.26,76888.0,270.33,271.27,270.15,271.26,76888.0
2016-09-08 10:40:00,271.2,271.32,269.34,269.36,92149.0,271.2,271.32,269.34,269.36,92149.0
2016-09-08 10:50:00,269.37,270.51,268.65,270.28,123028.0,269.37,270.51,268.65,270.28,123028.0
2016-09-08 11:00:00,270.25,270.5,269.88,270.25,128273.0,270.25,270.5,269.88,270.25,128273.0
2016-09-08 11:10:00,270.28,270.39,269.56,269.63,80496.0,270.28,270.39,269.56,269.63,80496.0
2016-09-08 11:20:00,269.49,270.08,268.99,270.0,62890.0,269.49,270.08,268.99,270.0,62890.0
2016-09-08 11:30:00,270.07,270.92,269.79,270.87,85818.0,270.07,270.92,269.79,270.87,85818.0
2016-09-08 11:40:00,270.9,271.54,270.81,271.14,105579.0,270.9,271.54,270.81,271.14,105579.0
2016-09-08 11:50:00,271.14,271.84,270.74,271.71,63455.0,271.14,271.84,270.74,271.71,63455.0
2016-09-08 12:00:00,271.71,271.84,270.45,270.52,24365.0,271.71,271.84,270.45,270.52,24365.0
2016-09-08 12:10:00,270.5,270.64,270.19,270.36,37410.0,270.5,270.64,270.19,270.36,37410.0
2016-09-08 12:20:00,270.43,270.49,269.93,269.98,71443.0,270.43,270.49,269.93,269.98,71443.0
2016-09-08 12:30:00,269.98,269.98,269.71,269.8,78167.0,269.98,269.98,269.71,269.8,78167.0
2016-09-08 12:40:00,269.8,269.91,269.2,269.65,63469.0,269.8,269.91,269.2,269.65,63469.0
2016-09-08 12:50:00,269.65,269.74,269.34,269.54,50565.0,269.65,269.74,269.34,269.54,50565.0
2016-09-08 13:00:00,269.51,269.62,269.3,269.45,40959.0,269.51,269.62,269.3,269.45,40959.0
2016-09-08 13:10:00,269.45,269.5,268.9,269.06,102576.0,269.45,269.5,268.9,269.06,102576.0
2016-09-08 13:20:00,269.07,269.08,267.92,268.0,63648.0,269.07,269.08,267.92,268.0,63648.0
2016-09-08 13:30:00,268.0,268.08,267.66,267.69,134533.0,268.0,268.08,267.66,267.69,134533.0
2016-09-08 13:40:00,267.68,268.01,267.38,267.55,120507.0,267.68,268.01,267.38,267.55,120507.0
2016-09-08 13:50:00,267.62,268.62,267.57,268.62,51595.0,267.62,268.62,267.57,268.62,51595.0
2016-09-08 14:00:00,268.62,268.9,267.8,267.8,43847.0,268.62,268.9,267.8,267.8,43847.0
2016-09-08 14:10:00,267.83,268.1,267.48,268.0,83777.0,267.83,268.1,267.48,268.0,83777.0
2016-09-08 14:20:00,268.05,268.29,267.85,268.29,72832.0,268.05,268.29,267.85,268.29,72832.0
2016-09-08 14:30:00,268.27,268.82,268.22,268.61,56379.0,268.27,268.82,268.22,268.61,56379.0
2016-09-08 14:40:00,268.57,268.61,268.04,268.6,83117.0,268.57,268.61,268.04,268.6,83117.0
2016-09-08 14:50:00,268.55,269.05,268.32,268.94,91017.0,268.55,269.05,268.32,268.94,91017.0
2016-09-08 15:00:00,268.88,268.94,268.42,268.45,46807.0,268.88,268.94,268.42,268.45,46807.0
2016-09-08 15:10:00,268.44,269.06,268.43,268.98,74512.0,268.44,269.06,268.43,268.98,74512.0
2016-09-08 15:20:00,268.92,268.97,268.49,268.63,64909.0,268.92,268.97,268.49,268.63,64909.0
2016-09-08 15:30:00,268.62,268.89,268.54,268.8,93498.0,268.62,268.89,268.54,268.8,93498.0
2016-09-08 15:40:00,268.86,268.9,268.5,268.65,113706.0,268.86,268.9,268.5,268.65,113706.0
2016-09-08 15:50:00,268.65,268.76,268.31,268.65,274071.0,268.65,268.76,268.31,268.65,274071.0
2016-09-09 09:30:00,266.36,267.49,265.05,266.06,94436.0,266.36,267.49,265.05,266.06,94436.0
2016-09-09 09:40:00,265.91,267.24,265.79,266.23,63926.0,265.91,267.24,265.79,266.23,63926.0
2016-09-09 09:50:00,266.65,266.65,265.54,266.3,41472.0,266.65,266.65,265.54,266.3,41472.0
2016-09-09 10:00:00,266.29,266.77,266.18,266.38,23413.0,266.29,266.77,266.18,266.38,23413.0
2016-09-09 10:10:00,266.45,266.52,266.01,266.09,37395.0,266.45,266.52,266.01,266.09,37395.0
2016-09-09 10:20:00,266.1,266.93,265.8,266.72,121391.0,266.1,266.93,265.8,266.72,121391.0
2016-09-09 10:30:00,266.56,266.57,265.54,265.74,40381.0,266.56,266.57,265.54,265.74,40381.0
2016-09-09 10:40:00,265.81,266.27,265.01,265.1,23052.0,265.81,266.27,265.01,265.1,23052.0
2016-09-09 10:50:00,265.03,266.05,265.03,266.05,36382.0,265.03,266.05,265.03,266.05,36382.0
2016-09-09 11:00:00,266.05,266.3,265.35,266.29,44759.0,266.05,266.3,265.35,266.29,44759.0
2016-09-09 11:10:00,266.18,266.5,265.89,266.16,33957.0,266.18,266.5,265.89,266.16,33957.0
2016-09-09 11:20:00,266.19,266.92,266.13,266.82,33318.0,266.19,266.92,266.13,266.82,33318.0
2016-09-09 11:30:00,266.82,266.96,266.45,266.83,28793.0,266.82,266.96,266.45,266.83,28793.0
2016-09-09 11:40:00,266.83,266.94,266.19,266.2,42572.0,266.83,266.94,266.19,266.2,42572.0
2016-09-09 11:50:00,266.28,266.52,266.0,266.29,24641.0,266.28,266.52,266.0,266.29,24641.0
2016-09-09 12:00:00,266.4,266.85,266.22,266.78,44598.0,266.4,266.85,266.22,266.78,44598.0
2016-09-09 12:10:00,266.78,266.92,266.48,266.62,71740.0,266.78,266.92,266.48,266.62,71740.0
2016-09-09 12:20:00,266.63,266.81,266.44,266.47,17642.0,266.63,266.81,266.44,266.47,17642.0
2016-09-09 12:30:00,266.45,266.53,266.0,266.37,52201.0,266.45,266.53,266.0,266.37,52201.0
2016-09-09 12:40:00,266.36,266.51,266.15,266.18,33460.0,266.36,266.51,266.15,266.18,33460.0
2016-09-09 12:50:00,266.16,266.42,265.95,266.33,23968.0,266.16,266.42,265.95,266.33,23968.0
2016-09-09 13:00:00,266.35,266.44,265.9,265.92,39899.0,266.35,266.44,265.9,265.92,39899.0
2016-09-09 13:10:00,265.93,266.04,265.16,265.61,43703.0,265.93,266.04,265.16,265.61,43703.0
2016-09-09 13:20:00,265.58,265.92,265.51,265.73,39222.0,265.58,265.92,265.51,265.73,39222.0
2016-09-09 13:30:00,265.73,265.82,265.56,265.69,94334.0,265.73,265.82,265.56,265.69,94334.0
2016-09-09 13:40:00,265.67,265.82,265.5,265.8,70070.0,265.67,265.82,265.5,265.8,70070.0
2016-09-09 13:50:00,265.81,266.01,265.46,266.0,42866.0,265.81,266.01,265.46,266.0,42866.0
2016-09-09 14:00:00,265.99,266.05,265.08,265.11,46715.0,265.99,266.05,265.08,265.11,46715.0
2016-09-09 14:10:00,265.11,265.61,264.94,265.54,60137.0,265.11,265.61,264.94,265.54,60137.0
2016-09-09 14:20:00,265.52,265.93,265.29,265.4,54231.0,265.52,265.93,265.29,265.4,54231.0
2016-09-09 14:30:00,265.36,265.62,265.27,265.5,71311.0,265.36,265.62,265.27,265.5,71311.0
2016-09-09 14:40:00,265.46,265.97,265.4,265.56,45867.0,265.46,265.97,265.4,265.56,45867.0
2016-09-09 14:50:00,265.62,266.27,265.48,266.08,25135.0,265.62,266.27,265.48,266.08,25135.0
2016-09-09 15:00:00,266.17,266.17,265.48,265.73,32110.0,266.17,266.17,265.48,265.73,32110.0
2016-09-09 15:10:00,265.72,265.89,265.29,265.47,58285.0,265.72,265.89,265.29,265.47,58285.0
2016-09-09 15:20:00,265.5,265.8,264.99,265.33,81343.0,265.5,265.8,264.99,265.33,81343.0
2016-09-09 15:30:00,265.38,265.47,264.97,265.19,54225.0,265.38,265.47,264.97,265.19,54225.0
2016-09-09 15:40:00,265.15,265.25,264.76,264.93,199658.0,265.15,265.25,264.76,264.93,199658.0
2016-09-09 15:50:00,264.89,264.98,264.14,264.14,234350.0,264.89,264.98,264.14,264.14,234350.0
2016-09-12 09:30:00,263.76,266.85,263.27,264.4,153728.0,263.76,266.85,263.27,264.4,153728.0
2016-09-12 09:40:00,264.4,265.65,264.12,264.9,102433.0,264.4,265.65,264.12,264.9,102433.0
2016-09-12 09:50:00,265.06,265.37,264.57,264.94,64430.0,265.06,265.37,264.57,264.94,64430.0
2016-09-12 10:00:00,264.96,266.83,264.96,266.64,93695.0,264.96,266.83,264.96,266.64,93695.0
2016-09-12 10:10:00,266.61,266.78,266.21,266.4,75515.0,266.61,266.78,266.21,266.4,75515.0
2016-09-12 10:20:00,266.49,266.93,266.37,266.89,50458.0,266.49,266.93,266.37,266.89,50458.0
2016-09-12 10:30:00,266.94,267.64,266.75,267.14,44083.0,266.94,267.64,266.75,267.14,44083.0
2016-09-12 10:40:00,267.2,267.41,266.91,267.18,36882.0,267.2,267.41,266.91,267.18,36882.0
2016-09-12 10:50:00,267.15,268.5,266.94,268.44,48667.0,267.15,268.5,266.94,268.44,48667.0
2016-09-12 11:00:00,268.54,268.9,268.05,268.13,70653.0,268.54,268.9,268.05,268.13,70653.0
2016-09-12 11:10:00,268.16,268.17,267.6,268.05,48903.0,268.16,268.17,267.6,268.05,48903.0
2016-09-12 11:20:00,267.98,268.08,267.1,267.25,60317.0,267.98,268.08,267.1,267.25,60317.0
2016-09-12 11:30:00,267.12,267.95,266.92,267.9,42904.0,267.12,267.95,266.92,267.9,42904.0
2016-09-12 11:40:00,267.95,268.38,267.82,268.18,44144.0,267.95,268.38,267.82,268.18,44144.0
2016-09-12 11:50:00,268.33,268.87,268.18,268.36,37931.0,268.33,268.87,268.18,268.36,37931.0
2016-09-12 12:00:00,268.35,268.36,267.45,268.01,29306.0,268.35,268.36,267.45,268.01,29306.0
2016-09-12 12:10:00,267.97,268.14,267.8,267.8,14339.0,267.97,268.14,267.8,267.8,14339.0
2016-09-12 12:20:00,267.87,268.12,267.85,268.12,13738.0,267.87,268.12,267.85,268.12,13738.0
2016-09-12 12:30:00,268.26,268.44,268.13,268.32,17160.0,268.26,268.44,268.13,268.32,17160.0
2016-09-12 12:40:00,268.27,268.66,268.19,268.32,29773.0,268.27,268.66,268.19,268.32,29773.0
2016-09-12 12:50:00,268.29,268.38,268.16,268.32,30042.0,268.29,268.38,268.16,268.32,30042.0
2016-09-12 13:00:00,268.33,268.34,268.07,268.07,22306.0,268.33,268.34,268.07,268.07,22306.0
2016-09-12 13:10:00,268.16,268.52,268.04,268.09,45525.0,268.16,268.52,268.04,268.09,45525.0
2016-09-12 13:20:00,268.15,268.27,267.39,267.4,21640.0,268.15,268.27,267.39,267.4,21640.0
2016-09-12 13:30:00,267.46,267.81,267.2,267.71,19467.0,267.46,267.81,267.2,267.71,19467.0
2016-09-12 13:40:00,267.72,268.6,267.44,268.49,29483.0,267.72,268.6,267.44,268.49,29483.0
2016-09-12 13:50:00,268.55,268.58,268.22,268.58,49915.0,268.55,268.58,268.22,268.58,49915.0
2016-09-12 14:00:00,268.5,268.76,268.32,268.64,57746.0,268.5,268.76,268.32,268.64,57746.0
2016-09-12 14:10:00,268.69,268.77,268.29,268.49,34352.0,268.69,268.77,268.29,268.49,34352.0
2016-09-12 14:20:00,268.48,268.86,268.33,268.49,27746.0,268.48,268.86,268.33,268.49,27746.0
2016-09-12 14:30:00,268.49,268.74,268.32,268.73,21754.0,268.49,268.74,268.32,268.73,21754.0
2016-09-12 14:40:00,268.76,269.03,268.57,268.59,28301.0,268.76,269.03,268.57,268.59,28301.0
2016-09-12 14:50:00,268.65,268.65,268.24,268.4,26598.0,268.65,268.65,268.24,268.4,26598.0
2016-09-12 15:00:00,268.43,268.93,268.3,268.93,36517.0,268.43,268.93,268.3,268.93,36517.0
2016-09-12 15:10:00,268.91,269.37,268.54,268.54,46479.0,268.91,269.37,268.54,268.54,46479.0
2016-09-12 15:20:00,268.59,269.27,268.47,268.97,39503.0,268.59,269.27,268.47,268.97,39503.0
2016-09-12 15:30:00,269.05,269.19,268.66,269.12,51968.0,269.05,269.19,268.66,269.12,51968.0
2016-09-12 15:40:00,269.16,269.7,268.87,268.87,53600.0,269.16,269.7,268.87,268.87,53600.0
2016-09-12 15:50:00,268.92,269.48,268.83,269.32,160273.0,268.92,269.48,268.83,269.32,160273.0
2016-09-13 09:30:00,266.81,268.45,265.7,268.1,39217.0,266.81,268.45,265.7,268.1,39217.0
2016-09-13 09:40:00,268.07,268.46,266.2,266.92,56351.0,268.07,268.46,266.2,266.92,56351.0
2016-09-13 09:50:00,267.34,267.69,266.76,266.82,25259.0,267.34,267.69,266.76,266.82,25259.0
2016-09-13 10:00:00,267.02,267.34,266.15,266.4,27165.0,267.02,267.34,266.15,266.4,27165.0
2016-09-13 10:10:00,266.28,266.69,265.47,265.64,29074.0,266.28,266.69,265.47,265.64,29074.0
2016-09-13 10:20:00,265.55,266.54,265.3,265.5,30236.0,265.55,266.54,265.3,265.5,30236.0
2016-09-13 10:30:00,265.43,265.66,265.0,265.16,17265.0,265.43,265.66,265.0,265.16,17265.0
2016-09-13 10:40:00,265.28,265.59,264.73,264.74,20159.0,265.28,265.59,264.73,264.74,20159.0
2016-09-13 10:50:00,264.81,264.88,264.23,264.44,28744.0,264.81,264.88,264.23,264.44,28744.0
2016-09-13 11:00:00,264.49,264.68,263.91,264.12,21406.0,264.49,264.68,263.91,264.12,21406.0
2016-09-13 11:10:00,264.07,264.72,263.89,264.56,41362.0,264.07,264.72,263.89,264.56,41362.0
2016-09-13 11:20:00,264.6,265.35,264.48,264.77,30005.0,264.6,265.35,264.48,264.77,30005.0
2016-09-13 11:30:00,264.76,264.99,264.51,264.96,18522.0,264.76,264.99,264.51,264.96,18522.0
2016-09-13 11:40:00,265.05,265.38,264.85,264.94,14564.0,265.05,265.38,264.85,264.94,14564.0
2016-09-13 11:50:00,264.87,265.13,264.8,265.08,23485.0,264.87,265.13,264.8,265.08,23485.0
2016-09-13 12:00:00,265.08,265.42,264.72,265.28,37236.0,265.08,265.42,264.72,265.28,37236.0
2016-09-13 12:10:00,265.28,266.03,265.28,265.49,23150.0,265.28,266.03,265.28,265.49,23150.0
2016-09-13 12:20:00,265.49,265.71,264.61,264.61,27974.0,265.49,265.71,264.61,264.61,27974.0
2016-09-13 12:30:00,264.71,264.85,264.35,264.81,17500.0,264.71,264.85,264.35,264.81,17500.0
2016-09-13 12:40:00,264.83,265.07,264.52,264.9,25219.0,264.83,265.07,264.52,264.9,25219.0
2016-09-13 12:50:00,264.92,265.08,264.58,264.84,24084.0,264.92,265.08,264.58,264.84,24084.0
2016-09-13 13:00:00,264.87,265.2,264.4,265.12,14366.0,264.87,265.2,264.4,265.12,14366.0
2016-09-13 13:10:00,265.17,265.95,264.96,265.75,8950.0,265.17,265.95,264.96,265.75,8950.0
2016-09-13 13:20:00,266.05,266.22,265.47,265.86,13412.0,266.05,266.22,265.47,265.86,13412.0
2016-09-13 13:30:00,265.99,266.44,265.2,265.47,22890.0,265.99,266.44,265.2,265.47,22890.0
2016-09-13 13:40:00,265.57,265.59,264.66,264.89,15800.0,265.57,265.59,264.66,264.89,15800.0
2016-09-13 13:50:00,264.88,264.92,264.12,264.46,18502.0,264.88,264.92,264.12,264.46,18502.0
2016-09-13 14:00:00,264.35,264.35,263.74,263.92,16543.0,264.35,264.35,263.74,263.92,16543.0
2016-09-13 14:10:00,263.95,264.0,263.14,263.19,54297.0,263.95,264.0,263.14,263.19,54297.0
2016-09-13 14:20:00,263.24,263.51,262.9,262.96,42640.0,263.24,263.51,262.9,262.96,42640.0
2016-09-13 14:30:00,262.96,263.15,262.57,262.81,77026.0,262.96,263.15,262.57,262.81,77026.0
2016-09-13 14:40:00,262.78,263.2,262.74,262.93,100275.0,262.78,263.2,262.74,262.93,100275.0
2016-09-13 14:50:00,262.97,263.52,262.86,263.18,67155.0,262.97,263.52,262.86,263.18,67155.0
2016-09-13 15:00:00,263.18,263.74,263.02,263.64,74798.0,263.18,263.74,263.02,263.64,74798.0
2016-09-13 15:10:00,263.59,264.75,263.44,264.67,50767.0,263.59,264.75,263.44,264.67,50767.0
2016-09-13 15:20:00,264.67,265.15,264.54,265.05,41972.0,264.67,265.15,264.54,265.05,41972.0
2016-09-13 15:30:00,265.05,265.42,264.8,265.09,38774.0,265.05,265.42,264.8,265.09,38774.0
2016-09-13 15:40:00,265.1,265.12,264.31,264.79,53005.0,265.1,265.12,264.31,264.79,53005.0
2016-09-13 15:50:00,264.79,265.56,264.72,264.98,122874.0,264.79,265.56,264.72,264.98,122874.0
2016-09-14 09:30:00,262.11,265.61,262.11,264.29,21070.0,262.11,265.61,262.11,264.29,21070.0
2016-09-14 09:40:00,264.31,265.03,263.54,264.11,26215.0,264.31,265.03,263.54,264.11,26215.0
2016-09-14 09:50:00,264.23,265.57,263.89,265.48,17748.0,264.23,265.57,263.89,265.48,17748.0
2016-09-14 10:00:00,265.28,266.64,265.06,266.44,20799.0,265.28,266.64,265.06,266.44,20799.0
2016-09-14 10:10:00,266.42,266.42,265.59,266.15,20240.0,266.42,266.42,265.59,266.15,20240.0
2016-09-14 10:20:00,266.2,266.46,265.73,266.43,23323.0,266.2,266.46,265.73,266.43,23323.0
2016-09-14 10:30:00,266.38,266.73,265.94,266.32,28056.0,266.38,266.73,265.94,266.32,28056.0
2016-09-14 10:40:00,266.23,266.24,265.76,265.93,16525.0,266.23,266.24,265.76,265.93,16525.0
2016-09-14 10:50:00,265.93,266.71,265.83,266.56,19664.0,265.93,266.71,265.83,266.56,19664.0
2016-09-14 11:00:00,266.51,267.3,266.51,266.88,30593.0,266.51,267.3,266.51,266.88,30593.0
2016-09-14 11:10:00,266.83,267.43,266.45,267.35,11972.0,266.83,267.43,266.45,267.35,11972.0
2016-09-14 11:20:00,267.31,267.74,267.19,267.6,23302.0,267.31,267.74,267.19,267.6,23302.0
2016-09-14 11:30:00,267.33,267.54,267.08,267.19,15465.0,267.33,267.54,267.08,267.19,15465.0
2016-09-14 11:40:00,267.19,267.6,266.95,267.6,13371.0,267.19,267.6,266.95,267.6,13371.0
2016-09-14 11:50:00,267.51,267.91,267.49,267.68,16263.0,267.51,267.91,267.49,267.68,16263.0
2016-09-14 12:00:00,267.66,267.87,267.43,267.51,12031.0,267.66,267.87,267.43,267.51,12031.0
2016-09-14 12:10:00,267.5,267.6,267.24,267.51,11299.0,267.5,267.6,267.24,267.51,11299.0
2016-09-14 12:20:00,267.5,267.64,266.89,267.12,13235.0,267.5,267.64,266.89,267.12,13235.0
2016-09-14 12:30:00,267.07,267.24,266.73,266.78,10441.0,267.07,267.24,266.73,266.78,10441.0
2016-09-14 12:40:00,266.61,266.83,266.24,266.5,29499.0,266.61,266.83,266.24,266.5,29499.0
2016-09-14 12:50:00,266.53,266.65,266.22,266.47,13384.0,266.53,266.65,266.22,266.47,13384.0
2016-09-14 13:00:00,266.4,266.66,266.24,266.52,10261.0,266.4,266.66,266.24,266.52,10261.0
2016-09-14 13:10:00,266.59,266.67,266.3,266.47,14248.0,266.59,266.67,266.3,266.47,14248.0
2016-09-14 13:20:00,266.46,266.75,266.34,266.5,15364.0,266.46,266.75,266.34,266.5,15364.0
2016-09-14 13:30:00,266.42,266.68,266.37,266.49,24853.0,266.42,266.68,266.37,266.49,24853.0
2016-09-14 13:40:00,266.54,266.75,266.32,266.4,17836.0,266.54,266.75,266.32,266.4,17836.0
2016-09-14 13:50:00,266.35,266.62,266.07,266.15,25719.0,266.35,266.62,266.07,266.15,25719.0
2016-09-14 14:00:00,266.27,266.48,265.55,265.64,31888.0,266.27,266.48,265.55,265.64,31888.0
2016-09-14 14:10:00,265.62,265.77,265.18,265.56,29522.0,265.62,265.77,265.18,265.56,29522.0
2016-09-14 14:20:00,265.57,266.17,265.55,265.99,13524.0,265.57,266.17,265.55,265.99,13524.0
2016-09-14 14:30:00,265.97,266.1,265.68,265.77,15464.0,265.97,266.1,265.68,265.77,15464.0
2016-09-14 14:40:00,265.73,266.1,265.55,265.78,12403.0,265.73,266.1,265.55,265.78,12403.0
2016-09-14 14:50:00,265.8,266.22,265.7,266.06,17002.0,265.8,266.22,265.7,266.06,17002.0
2016-09-14 15:00:00,266.06,266.06,265.47,265.78,20204.0,266.06,266.06,265.47,265.78,20204.0
2016-09-14 15:10:00,265.78,265.78,265.39,265.54,22961.0,265.78,265.78,265.39,265.54,22961.0
2016-09-14 15:20:00,265.57,265.76,265.33,265.47,48460.0,265.57,265.76,265.33,265.47,48460.0
2016-09-14 15:30:00,265.57,265.92,265.51,265.81,39186.0,265.57,265.92,265.51,265.81,39186.0
2016-09-14 15:40:00,265.83,266.69,265.79,266.62,46235.0,265.83,266.69,265.79,266.62,46235.0
2016-09-14 15:50:00,266.59,266.76,266.34,266.6,113432.0,266.59,266.76,266.34,266.6,113432.0
2016-09-15 09:30:00,265.93,266.34,265.08,265.65,16991.0,265.93,266.34,265.08,265.65,16991.0
2016-09-15 09:40:00,265.74,266.18,264.76,265.8,24289.0,265.74,266.18,264.76,265.8,24289.0
2016-09-15 09:50:00,265.52,266.37,265.4,266.2,21073.0,265.52,266.37,265.4,266.2,21073.0
2016-09-15 10:00:00,265.95,266.4,265.39,266.07,16583.0,265.95,266.4,265.39,266.07,16583.0
2016-09-15 10:10:00,266.06,267.15,266.0,266.71,14878.0,266.06,267.15,266.0,266.71,14878.0
2016-09-15 10:20:00,266.83,267.09,266.31,266.54,27231.0,266.83,267.09,266.31,266.54,27231.0
2016-09-15 10:30:00,266.53,266.79,266.21,266.59,11710.0,266.53,266.79,266.21,266.59,11710.0
2016-09-15 10:40:00,266.71,266.71,265.92,266.6,21037.0,266.71,266.71,265.92,266.6,21037.0
2016-09-15 10:50:00,266.64,267.41,266.64,267.41,17414.0,266.64,267.41,266.64,267.41,17414.0
2016-09-15 11:00:00,267.29,267.43,266.94,267.36,38243.0,267.29,267.43,266.94,267.36,38243.0
2016-09-15 11:10:00,267.3,267.78,267.3,267.7,14379.0,267.3,267.78,267.3,267.7,14379.0
2016-09-15 11:20:00,267.59,267.95,267.43,267.68,22111.0,267.59,267.95,267.43,267.68,22111.0
2016-09-15 11:30:00,267.8,268.78,267.75,268.77,33171.0,267.8,268.78,267.75,268.77,33171.0
2016-09-15 11:40:00,268.79,268.83,267.93,268.05,22530.0,268.79,268.83,267.93,268.05,22530.0
2016-09-15 11:50:00,267.96,268.19,267.68,267.93,75000.0,267.96,268.19,267.68,267.93,75000.0
2016-09-15 12:00:00,267.96,267.96,267.21,267.21,33687.0,267.96,267.96,267.21,267.21,33687.0
2016-09-15 12:10:00,267.2,267.27,266.58,266.67,25838.0,267.2,267.27,266.58,266.67,25838.0
2016-09-15 12:20:00,266.66,266.88,266.52,266.79,26969.0,266.66,266.88,266.52,266.79,26969.0
2016-09-15 12:30:00,266.88,266.94,266.25,266.38,28964.0,266.88,266.94,266.25,266.38,28964.0
2016-09-15 12:40:00,266.33,266.38,266.1,266.19,33277.0,266.33,266.38,266.1,266.19,33277.0
2016-09-15 12:50:00,266.15,266.28,265.92,266.05,15210.0,266.15,266.28,265.92,266.05,15210.0
2016-09-15 13:00:00,266.06,266.33,265.92,265.98,19289.0,266.06,266.33,265.92,265.98,19289.0
2016-09-15 13:10:00,266.08,266.22,265.83,266.05,21184.0,266.08,266.22,265.83,266.05,21184.0
2016-09-15 13:20:00,266.05,266.49,265.95,266.03,27293.0,266.05,266.49,265.95,266.03,27293.0
2016-09-15 13:30:00,266.04,267.01,265.98,266.75,78773.0,266.04,267.01,265.98,266.75,78773.0
2016-09-15 13:40:00,266.75,267.69,266.68,267.45,45051.0,266.75,267.69,266.68,267.45,45051.0
2016-09-15 13:50:00,267.46,267.93,266.97,267.06,35024.0,267.46,267.93,266.97,267.06,35024.0
2016-09-15 14:00:00,267.18,267.38,266.74,266.82,19034.0,267.18,267.38,266.74,266.82,19034.0
2016-09-15 14:10:00,266.9,267.1,266.75,266.93,48516.0,266.9,267.1,266.75,266.93,48516.0
2016-09-15 14:20:00,266.99,267.34,266.74,266.97,40696.0,266.99,267.34,266.74,266.97,40696.0
2016-09-15 14:30:00,266.95,267.06,266.75,266.88,30950.0,266.95,267.06,266.75,266.88,30950.0
2016-09-15 14:40:00,266.9,266.9,266.64,266.75,22888.0,266.9,266.9,266.64,266.75,22888.0
2016-09-15 14:50:00,266.82,266.83,266.36,266.44,22692.0,266.82,266.83,266.36,266.44,22692.0
2016-09-15 15:00:00,266.44,266.71,266.17,266.27,48870.0,266.44,266.71,266.17,266.27,48870.0
2016-09-15 15:10:00,266.3,266.52,265.88,265.92,41675.0,266.3,266.52,265.88,265.92,41675.0
2016-09-15 15:20:00,265.88,266.15,265.64,265.98,58070.0,265.88,266.15,265.64,265.98,58070.0
2016-09-15 15:30:00,266.06,266.78,265.94,266.64,51409.0,266.06,266.78,265.94,266.64,51409.0
2016-09-15 15:40:00,266.66,266.66,265.99,266.1,60909.0,266.66,266.66,265.99,266.1,60909.0
2016-09-15 15:50:00,266.07,266.47,265.87,266.27,121753.0,266.07,266.47,265.87,266.27,121753.0
2016-09-16 09:30:00,266.22,266.79,264.16,264.98,343786.0,266.22,266.79,264.16,264.98,343786.0
2016-09-16 09:40:00,264.91,265.76,264.51,264.89,51688.0,264.91,265.76,264.51,264.89,51688.0
2016-09-16 09:50:00,264.98,265.82,264.62,265.53,22158.0,264.98,265.82,264.62,265.53,22158.0
2016-09-16 10:00:00,265.57,265.75,264.29,264.89,22084.0,265.57,265.75,264.29,264.89,22084.0
2016-09-16 10:10:00,264.83,264.99,264.42,264.71,16148.0,264.83,264.99,264.42,264.71,16148.0
2016-09-16 10:20:00,264.85,265.04,264.29,264.85,24227.0,264.85,265.04,264.29,264.85,24227.0
2016-09-16 10:30:00,264.78,265.05,264.42,265.01,18295.0,264.78,265.05,264.42,265.01,18295.0
2016-09-16 10:40:00,265.09,265.24,264.87,265.16,11700.0,265.09,265.24,264.87,265.16,11700.0
2016-09-16 10:50:00,265.11,265.76,265.09,265.58,20944.0,265.11,265.76,265.09,265.58,20944.0
2016-09-16 11:00:00,265.44,265.8,265.39,265.61,10921.0,265.44,265.8,265.39,265.61,10921.0
2016-09-16 11:10:00,265.6,266.0,265.6,265.72,17520.0,265.6,266.0,265.6,265.72,17520.0
2016-09-16 11:20:00,265.76,266.15,265.61,265.89,27756.0,265.76,266.15,265.61,265.89,27756.0
2016-09-16 11:30:00,265.85,266.09,265.77,265.99,12995.0,265.85,266.09,265.77,265.99,12995.0
2016-09-16 11:40:00,266.03,266.26,265.88,266.18,15255.0,266.03,266.26,265.88,266.18,15255.0
2016-09-16 11:50:00,266.18,266.37,266.11,266.11,16000.0,266.18,266.37,266.11,266.11,16000.0
2016-09-16 12:00:00,266.19,266.6,266.09,266.55,9322.0,266.19,266.6,266.09,266.55,9322.0
2016-09-16 12:10:00,266.45,266.59,266.28,266.47,4111.0,266.45,266.59,266.28,266.47,4111.0
2016-09-16 12:20:00,266.63,266.87,266.45,266.68,10972.0,266.63,266.87,266.45,266.68,10972.0
2016-09-16 12:30:00,266.72,266.8,266.61,266.8,4807.0,266.72,266.8,266.61,266.8,4807.0
2016-09-16 12:40:00,266.77,266.77,266.03,266.04,6020.0,266.77,266.77,266.03,266.04,6020.0
2016-09-16 12:50:00,266.03,266.1,265.55,265.55,11445.0,266.03,266.1,265.55,265.55,11445.0
2016-09-16 13:00:00,265.56,265.76,265.37,265.46,19361.0,265.56,265.76,265.37,265.46,19361.0
2016-09-16 13:10:00,265.45,265.46,265.18,265.24,11347.0,265.45,265.46,265.18,265.24,11347.0
2016-09-16 13:20:00,265.24,265.33,264.77,264.8,21723.0,265.24,265.33,264.77,264.8,21723.0
2016-09-16 13:30:00,264.76,264.98,264.53,264.82,40551.0,264.76,264.98,264.53,264.82,40551.0
2016-09-16 13:40:00,264.82,264.93,264.47,264.58,40020.0,264.82,264.93,264.47,264.58,40020.0
2016-09-16 13:50:00,264.52,264.77,264.35,264.76,25102.0,264.52,264.77,264.35,264.76,25102.0
2016-09-16 14:00:00,264.74,265.0,264.49,265.0,21396.0,264.74,265.0,264.49,265.0,21396.0
2016-09-16 14:10:00,264.97,265.08,264.55,264.59,23208.0,264.97,265.08,264.55,264.59,23208.0
2016-09-16 14:20:00,264.62,264.77,264.52,264.7,11932.0,264.62,264.77,264.52,264.7,11932.0
2016-09-16 14:30:00,264.67,264.96,264.59,264.95,14380.0,264.67,264.96,264.59,264.95,14380.0
2016-09-16 14:40:00,265.05,265.25,264.94,265.15,17692.0,265.05,265.25,264.94,265.15,17692.0
2016-09-16 14:50:00,265.07,265.1,264.53,264.54,28788.0,265.07,265.1,264.53,264.54,28788.0
2016-09-16 15:00:00,264.61,265.11,264.61,264.93,23689.0,264.61,265.11,264.61,264.93,23689.0
2016-09-16 15:10:00,264.94,264.94,264.54,264.71,30295.0,264.94,264.94,264.54,264.71,30295.0
2016-09-16 15:20:00,264.71,264.75,264.44,264.69,29562.0,264.71,264.75,264.44,264.69,29562.0
2016-09-16 15:30:00,264.75,264.81,264.64,264.69,59053.0,264.75,264.81,264.64,264.69,59053.0
2016-09-16 15:40:00,264.69,265.03,264.58,265.03,85475.0,264.69,265.03,264.58,265.03,85475.0
2016-09-16 15:50:00,265.08,265.94,264.85,265.93,386701.0,265.08,265.94,264.85,265.93,386701.0
2016-09-19 09:30:00,266.38,268.09,265.6,266.44,55968.0,266.38,268.09,265.6,266.44,55968.0
2016-09-19 09:40:00,266.46,266.46,265.83,265.96,49983.0,266.46,266.46,265.83,265.96,49983.0
2016-09-19 09:50:00,266.07,267.15,266.01,267.15,28744.0,266.07,267.15,266.01,267.15,28744.0
2016-09-19 10:00:00,266.93,267.42,266.87,267.05,33824.0,266.93,267.42,266.87,267.05,33824.0
2016-09-19 10:10:00,267.0,267.29,266.93,267.1,26091.0,267.0,267.29,266.93,267.1,26091.0
2016-09-19 10:20:00,267.17,267.21,266.61,266.87,27407.0,267.17,267.21,266.61,266.87,27407.0
2016-09-19 10:30:00,266.75,267.09,266.22,266.41,18316.0,266.75,267.09,266.22,266.41,18316.0
2016-09-19 10:40:00,266.42,266.42,265.77,265.77,24464.0,266.42,266.42,265.77,265.77,24464.0
2016-09-19 10:50:00,265.77,266.08,265.73,266.08,31123.0,265.77,266.08,265.73,266.08,31123.0
2016-09-19 11:00:00,266.12,266.73,265.81,266.67,31877.0,266.12,266.73,265.81,266.67,31877.0
2016-09-19 11:10:00,266.61,266.98,266.53,266.94,33372.0,266.61,266.98,266.53,266.94,33372.0
2016-09-19 11:20:00,266.89,267.25,266.89,267.08,56399.0,266.89,267.25,266.89,267.08,56399.0
2016-09-19 11:30:00,267.1,267.41,266.88,266.89,35848.0,267.1,267.41,266.88,266.89,35848.0
2016-09-19 11:40:00,266.96,267.01,266.37,266.52,24116.0,266.96,267.01,266.37,266.52,24116.0
2016-09-19 11:50:00,266.62,266.72,266.37,266.6,13375.0,266.62,266.72,266.37,266.6,13375.0
2016-09-19 12:00:00,266.58,266.63,266.06,266.06,16863.0,266.58,266.63,266.06,266.06,16863.0
2016-09-19 12:10:00,266.04,266.06,265.32,265.37,38698.0,266.04,266.06,265.32,265.37,38698.0
2016-09-19 12:20:00,265.4,265.53,265.06,265.06,61628.0,265.4,265.53,265.06,265.06,61628.0
2016-09-19 12:30:00,265.06,265.61,264.99,265.0,99768.0,265.06,265.61,264.99,265.0,99768.0
2016-09-19 12:40:00,264.99,265.07,264.56,264.63,29625.0,264.99,265.07,264.56,264.63,29625.0
2016-09-19 12:50:00,264.6,264.72,264.31,264.59,35951.0,264.6,264.72,264.31,264.59,35951.0
2016-09-19 13:00:00,264.48,264.82,264.46,264.6,38684.0,264.48,264.82,264.46,264.6,38684.0
2016-09-19 13:10:00,264.53,264.82,264.43,264.81,35373.0,264.53,264.82,264.43,264.81,35373.0
2016-09-19 13:20:00,264.77,264.79,264.56,264.68,22797.0,264.77,264.79,264.56,264.68,22797.0
2016-09-19 13:30:00,264.7,264.7,263.61,263.73,28135.0,264.7,264.7,263.61,263.73,28135.0
2016-09-19 13:40:00,263.7,263.86,263.33,263.78,23247.0,263.7,263.86,263.33,263.78,23247.0
2016-09-19 13:50:00,263.76,264.3,263.76,264.0,21450.0,263.76,264.3,263.76,264.0,21450.0
2016-09-19 14:00:00,264.03,264.15,263.92,263.92,22077.0,264.03,264.15,263.92,263.92,22077.0
2016-09-19 14:10:00,264.0,264.25,263.78,263.78,20450.0,264.0,264.25,263.78,263.78,20450.0
2016-09-19 14:20:00,263.72,263.92,263.65,263.91,15423.0,263.72,263.92,263.65,263.91,15423.0
2016-09-19 14:30:00,263.83,263.99,263.53,263.53,23307.0,263.83,263.99,263.53,263.53,23307.0
2016-09-19 14:40:00,263.6,263.74,263.36,263.67,28517.0,263.6,263.74,263.36,263.67,28517.0
2016-09-19 14:50:00,263.64,263.79,263.44,263.64,23199.0,263.64,263.79,263.44,263.64,23199.0
2016-09-19 15:00:00,263.67,263.93,263.56,263.85,47875.0,263.67,263.93,263.56,263.85,47875.0
2016-09-19 15:10:00,263.77,263.96,263.29,263.46,30472.0,263.77,263.96,263.29,263.46,30472.0
2016-09-19 15:20:00,263.52,263.72,263.3,263.37,44255.0,263.52,263.72,263.3,263.37,44255.0
2016-09-19 15:30:00,263.32,263.47,262.96,263.24,58196.0,263.32,263.47,262.96,263.24,58196.0
2016-09-19 15:40:00,263.24,263.87,263.24,263.35,78613.0,263.24,263.87,263.24,263.35,78613.0
2016-09-19 15:50:00,263.35,263.42,262.7,262.95,251370.0,263.35,263.42,262.7,262.95,251370.0
2016-09-20 09:30:00,264.21,264.51,261.68,263.98,50658.0,264.21,264.51,261.68,263.98,50658.0
2016-09-20 09:40:00,264.08,264.5,263.84,264.22,43930.0,264.08,264.5,263.84,264.22,43930.0
2016-09-20 09:50:00,264.32,264.6,263.66,263.76,32231.0,264.32,264.6,263.66,263.76,32231.0
2016-09-20 10:00:00,263.81,264.5,263.62,264.31,47049.0,263.81,264.5,263.62,264.31,47049.0
2016-09-20 10:10:00,264.32,264.48,263.97,263.97,16863.0,264.32,264.48,263.97,263.97,16863.0
2016-09-20 10:20:00,263.97,264.06,263.44,263.91,29629.0,263.97,264.06,263.44,263.91,29629.0
2016-09-20 10:30:00,263.84,263.87,263.0,263.04,15808.0,263.84,263.87,263.0,263.04,15808.0
2016-09-20 10:40:00,263.0,263.59,262.92,263.59,21623.0,263.0,263.59,262.92,263.59,21623.0
2016-09-20 10:50:00,263.65,263.69,263.04,263.09,17996.0,263.65,263.69,263.04,263.09,17996.0
2016-09-20 11:00:00,263.02,263.25,262.68,263.18,13453.0,263.02,263.25,262.68,263.18,13453.0
2016-09-20 11:10:00,263.26,263.31,263.16,263.27,25434.0,263.26,263.31,263.16,263.27,25434.0
2016-09-20 11:20:00,263.31,263.37,263.04,263.2,52478.0,263.31,263.37,263.04,263.2,52478.0
2016-09-20 11:30:00,263.2,263.3,262.95,263.0,21120.0,263.2,263.3,262.95,263.0,21120.0
2016-09-20 11:40:00,263.03,263.19,262.93,263.07,17090.0,263.03,263.19,262.93,263.07,17090.0
2016-09-20 11:50:00,263.04,263.08,262.12,262.12,10502.0,263.04,263.08,262.12,262.12,10502.0
2016-09-20 12:00:00,262.09,262.57,261.92,262.37,20052.0,262.09,262.57,261.92,262.37,20052.0
2016-09-20 12:10:00,262.31,262.85,262.3,262.85,22567.0,262.31,262.85,262.3,262.85,22567.0
2016-09-20 12:20:00,262.85,263.38,262.85,263.27,22114.0,262.85,263.38,262.85,263.27,22114.0
2016-09-20 12:30:00,263.21,263.92,263.17,263.83,44179.0,263.21,263.92,263.17,263.83,44179.0
2016-09-20 12:40:00,263.8,263.88,263.57,263.8,37736.0,263.8,263.88,263.57,263.8,37736.0
2016-09-20 12:50:00,263.72,264.1,263.25,263.47,49754.0,263.72,264.1,263.25,263.47,49754.0
2016-09-20 13:00:00,263.49,263.68,263.11,263.26,18770.0,263.49,263.68,263.11,263.26,18770.0
2016-09-20 13:10:00,263.31,263.75,263.31,263.66,66927.0,263.31,263.75,263.31,263.66,66927.0
2016-09-20 13:20:00,263.71,264.1,263.63,263.79,36792.0,263.71,264.1,263.63,263.79,36792.0
2016-09-20 13:30:00,263.79,264.17,263.77,264.06,59466.0,263.79,264.17,263.77,264.06,59466.0
2016-09-20 13:40:00,264.07,264.43,263.94,264.41,22806.0,264.07,264.43,263.94,264.41,22806.0
2016-09-20 13:50:00,264.49,265.16,264.48,264.99,29312.0,264.49,265.16,264.48,264.99,29312.0
2016-09-20 14:00:00,265.03,265.4,265.03,265.27,25117.0,265.03,265.4,265.03,265.27,25117.0
2016-09-20 14:10:00,265.19,265.84,265.19,265.55,49271.0,265.19,265.84,265.19,265.55,49271.0
2016-09-20 14:20:00,265.57,265.95,265.39,265.55,28681.0,265.57,265.95,265.39,265.55,28681.0
2016-09-20 14:30:00,265.45,265.75,264.79,265.75,24677.0,265.45,265.75,264.79,265.75,24677.0
2016-09-20 14:40:00,265.67,265.74,264.97,265.22,20890.0,265.67,265.74,264.97,265.22,20890.0
2016-09-20 14:50:00,265.22,265.53,265.05,265.42,22400.0,265.22,265.53,265.05,265.42,22400.0
2016-09-20 15:00:00,265.37,265.65,265.2,265.43,22522.0,265.37,265.65,265.2,265.43,22522.0
2016-09-20 15:10:00,265.42,266.0,265.34,265.48,20327.0,265.42,266.0,265.34,265.48,20327.0
2016-09-20 15:20:00,265.63,265.63,264.9,264.96,49612.0,265.63,265.63,264.9,264.96,49612.0
2016-09-20 15:30:00,264.92,265.26,264.72,265.08,47453.0,264.92,265.26,264.72,265.08,47453.0
2016-09-20 15:40:00,265.07,265.28,264.75,264.85,94820.0,265.07,265.28,264.75,264.85,94820.0
2016-09-20 15:50:00,264.79,265.01,264.58,264.58,184600.0,264.79,265.01,264.58,264.58,184600.0
2016-09-21 09:30:00,266.0,268.43,266.0,267.62,106141.0,266.0,268.43,266.0,267.62,106141.0
2016-09-21 09:40:00,267.66,268.55,267.43,268.55,45802.0,267.66,268.55,267.43,268.55,45802.0
2016-09-21 09:50:00,268.53,271.05,268.49,270.58,80830.0,268.53,271.05,268.49,270.58,80830.0
2016-09-21 10:00:00,270.5,270.84,269.38,269.48,71358.0,270.5,270.84,269.38,269.48,71358.0
2016-09-21 10:10:00,269.55,270.06,269.48,269.83,29004.0,269.55,270.06,269.48,269.83,29004.0
2016-09-21 10:20:00,269.8,269.81,269.22,269.55,35645.0,269.8,269.81,269.22,269.55,35645.0
2016-09-21 10:30:00,269.62,269.67,269.25,269.42,23739.0,269.62,269.67,269.25,269.42,23739.0
2016-09-21 10:40:00,269.38,269.45,268.78,269.25,35530.0,269.38,269.45,268.78,269.25,35530.0
2016-09-21 10:50:00,269.15,269.56,269.12,269.51,30917.0,269.15,269.56,269.12,269.51,30917.0
2016-09-21 11:00:00,269.52,269.76,269.43,269.58,36681.0,269.52,269.76,269.43,269.58,36681.0
2016-09-21 11:10:00,269.58,269.96,269.47,269.92,31877.0,269.58,269.96,269.47,269.92,31877.0
2016-09-21 11:20:00,269.89,270.52,269.89,270.43,35869.0,269.89,270.52,269.89,270.43,35869.0
2016-09-21 11:30:00,270.41,270.55,270.01,270.27,25434.0,270.41,270.55,270.01,270.27,25434.0
2016-09-21 11:40:00,270.26,270.53,270.03,270.44,17131.0,270.26,270.53,270.03,270.44,17131.0
2016-09-21 11:50:00,270.45,270.77,270.41,270.55,38297.0,270.45,270.77,270.41,270.55,38297.0
2016-09-21 12:00:00,270.55,270.98,270.55,270.95,34166.0,270.55,270.98,270.55,270.95,34166.0
2016-09-21 12:10:00,270.9,271.1,270.71,270.75,53234.0,270.9,271.1,270.71,270.75,53234.0
2016-09-21 12:20:00,270.8,271.26,270.79,271.2,24915.0,270.8,271.26,270.79,271.2,24915.0
2016-09-21 12:30:00,271.23,271.33,270.77,270.77,19877.0,271.23,271.33,270.77,270.77,19877.0
2016-09-21 12:40:00,270.77,271.7,270.77,271.54,20656.0,270.77,271.7,270.77,271.54,20656.0
2016-09-21 12:50:00,271.54,272.12,271.54,271.86,31979.0,271.54,272.12,271.54,271.86,31979.0
2016-09-21 13:00:00,271.89,272.03,271.42,271.64,14757.0,271.89,272.03,271.42,271.64,14757.0
2016-09-21 13:10:00,271.54,271.68,271.34,271.46,7023.0,271.54,271.68,271.34,271.46,7023.0
2016-09-21 13:20:00,271.44,271.47,270.92,271.09,16774.0,271.44,271.47,270.92,271.09,16774.0
2016-09-21 13:30:00,271.11,271.77,271.07,271.57,29461.0,271.11,271.77,271.07,271.57,29461.0
2016-09-21 13:40:00,271.55,271.71,271.07,271.46,18839.0,271.55,271.71,271.07,271.46,18839.0
2016-09-21 13:50:00,271.46,271.77,271.22,271.22,17291.0,271.46,271.77,271.22,271.22,17291.0
2016-09-21 14:00:00,271.22,273.22,270.9,272.93,70729.0,271.22,273.22,270.9,272.93,70729.0
2016-09-21 14:10:00,272.99,273.75,272.64,273.0,40526.0,272.99,273.75,272.64,273.0,40526.0
2016-09-21 14:20:00,272.89,273.01,271.95,272.26,25831.0,272.89,273.01,271.95,272.26,25831.0
2016-09-21 14:30:00,272.45,272.45,271.73,272.07,39809.0,272.45,272.45,271.73,272.07,39809.0
2016-09-21 14:40:00,272.11,272.62,271.94,272.05,22014.0,272.11,272.62,271.94,272.05,22014.0
2016-09-21 14:50:00,272.03,272.94,272.02,272.9,22167.0,272.03,272.94,272.02,272.9,22167.0
2016-09-21 15:00:00,272.88,272.93,272.43,272.84,31898.0,272.88,272.93,272.43,272.84,31898.0
2016-09-21 15:10:00,272.83,273.54,272.79,273.06,33656.0,272.83,273.54,272.79,273.06,33656.0
2016-09-21 15:20:00,273.06,273.66,273.06,273.43,33123.0,273.06,273.66,273.06,273.43,33123.0
2016-09-21 15:30:00,273.51,274.35,273.51,274.32,80739.0,273.51,274.35,273.51,274.32,80739.0
2016-09-21 15:40:00,274.29,274.45,273.95,274.3,61720.0,274.29,274.45,273.95,274.3,61720.0
2016-09-21 15:50:00,274.36,274.78,273.91,274.21,223489.0,274.36,274.78,273.91,274.21,223489.0
2016-09-22 09:30:00,276.0,277.0,273.51,274.8,82881.0,276.0,277.0,273.51,274.8,82881.0
2016-09-22 09:40:00,274.63,275.11,273.71,274.01,39659.0,274.63,275.11,273.71,274.01,39659.0
2016-09-22 09:50:00,274.15,274.31,273.72,273.99,30085.0,274.15,274.31,273.72,273.99,30085.0
2016-09-22 10:00:00,274.15,275.14,273.82,275.14,43645.0,274.15,275.14,273.82,275.14,43645.0
2016-09-22 10:10:00,275.16,275.56,274.84,275.43,43483.0,275.16,275.56,274.84,275.43,43483.0
2016-09-22 10:20:00,275.31,275.89,275.29,275.3,31672.0,275.31,275.89,275.29,275.3,31672.0
2016-09-22 10:30:00,275.3,275.62,274.91,275.05,48648.0,275.3,275.62,274.91,275.05,48648.0
2016-09-22 10:40:00,275.13,275.14,274.88,274.91,39422.0,275.13,275.14,274.88,274.91,39422.0
2016-09-22 10:50:00,274.93,275.04,274.75,274.86,20028.0,274.93,275.04,274.75,274.86,20028.0
2016-09-22 11:00:00,274.86,274.94,274.62,274.84,39304.0,274.86,274.94,274.62,274.84,39304.0
2016-09-22 11:10:00,274.78,274.83,274.56,274.67,26230.0,274.78,274.83,274.56,274.67,26230.0
2016-09-22 11:20:00,274.7,274.87,274.58,274.69,21460.0,274.7,274.87,274.58,274.69,21460.0
2016-09-22 11:30:00,274.69,274.96,274.65,274.71,22593.0,274.69,274.96,274.65,274.71,22593.0
2016-09-22 11:40:00,274.65,275.25,274.46,275.25,11483.0,274.65,275.25,274.46,275.25,11483.0
2016-09-22 11:50:00,275.18,275.91,275.13,275.91,18462.0,275.18,275.91,275.13,275.91,18462.0
2016-09-22 12:00:00,275.83,276.06,275.58,275.71,22904.0,275.83,276.06,275.58,275.71,22904.0
2016-09-22 12:10:00,275.7,276.59,275.64,276.54,30036.0,275.7,276.59,275.64,276.54,30036.0
2016-09-22 12:20:00,276.48,276.48,276.07,276.32,11228.0,276.48,276.48,276.07,276.32,11228.0
2016-09-22 12:30:00,276.27,276.43,276.17,276.35,8895.0,276.27,276.43,276.17,276.35,8895.0
2016-09-22 12:40:00,276.43,276.85,276.25,276.6,13400.0,276.43,276.85,276.25,276.6,13400.0
2016-09-22 12:50:00,276.61,276.85,276.47,276.57,10446.0,276.61,276.85,276.47,276.57,10446.0
2016-09-22 13:00:00,276.64,277.44,276.64,277.35,22758.0,276.64,277.44,276.64,277.35,22758.0
2016-09-22 13:10:00,277.3,277.42,276.79,276.79,17624.0,277.3,277.42,276.79,276.79,17624.0
2016-09-22 13:20:00,276.74,277.25,276.73,276.96,22916.0,276.74,277.25,276.73,276.96,22916.0
2016-09-22 13:30:00,277.01,277.61,276.95,277.61,17496.0,277.01,277.61,276.95,277.61,17496.0
2016-09-22 13:40:00,277.62,277.62,277.0,277.18,10900.0,277.62,277.62,277.0,277.18,10900.0
2016-09-22 13:50:00,277.19,277.24,277.0,277.16,13433.0,277.19,277.24,277.0,277.16,13433.0
2016-09-22 14:00:00,277.14,277.3,277.04,277.25,11061.0,277.14,277.3,277.04,277.25,11061.0
2016-09-22 14:10:00,277.24,277.25,276.45,276.54,15279.0,277.24,277.25,276.45,276.54,15279.0
2016-09-22 14:20:00,276.63,277.05,276.48,276.75,14638.0,276.63,277.05,276.48,276.75,14638.0
2016-09-22 14:30:00,276.75,276.85,276.25,276.54,15779.0,276.75,276.85,276.25,276.54,15779.0
2016-09-22 14:40:00,276.47,276.69,276.28,276.66,11139.0,276.47,276.69,276.28,276.66,11139.0
2016-09-22 14:50:00,276.62,277.09,276.61,277.06,22492.0,276.62,277.09,276.61,277.06,22492.0
2016-09-22 15:00:00,277.0,277.22,276.85,277.1,21352.0,277.0,277.22,276.85,277.1,21352.0
2016-09-22 15:10:00,277.14,277.43,276.88,276.88,21410.0,277.14,277.43,276.88,276.88,21410.0
2016-09-22 15:20:00,276.85,276.98,276.75,276.95,21598.0,276.85,276.98,276.75,276.95,21598.0
2016-09-22 15:30:00,276.94,277.54,276.94,277.27,32914.0,276.94,277.54,276.94,277.27,32914.0
2016-09-22 15:40:00,277.24,277.34,276.99,277.18,38372.0,277.24,277.34,276.99,277.18,38372.0
2016-09-22 15:50:00,277.16,277.21,276.7,276.73,90438.0,277.16,277.21,276.7,276.73,90438.0
2016-09-23 09:30:00,275.68,276.88,275.08,276.3,30501.0,275.68,276.88,275.08,276.3,30501.0
2016-09-23 09:40:00,276.06,276.28,274.89,275.45,21673.0,276.06,276.28,274.89,275.45,21673.0
2016-09-23 09:50:00,275.37,275.85,275.18,275.25,12064.0,275.37,275.85,275.18,275.25,12064.0
2016-09-23 10:00:00,275.17,275.78,275.17,275.67,5706.0,275.17,275.78,275.17,275.67,5706.0
2016-09-23 10:10:00,275.64,275.78,275.38,275.5,12523.0,275.64,275.78,275.38,275.5,12523.0
2016-09-23 10:20:00,275.55,276.11,275.45,276.06,10724.0,275.55,276.11,275.45,276.06,10724.0
2016-09-23 10:30:00,276.04,276.28,275.52,275.61,9627.0,276.04,276.28,275.52,275.61,9627.0
2016-09-23 10:40:00,275.62,276.06,275.58,275.96,16134.0,275.62,276.06,275.58,275.96,16134.0
2016-09-23 10:50:00,276.0,276.0,275.67,275.67,6043.0,276.0,276.0,275.67,275.67,6043.0
2016-09-23 11:00:00,275.58,275.76,275.3,275.52,11700.0,275.58,275.76,275.3,275.52,11700.0
2016-09-23 11:10:00,275.52,275.52,275.3,275.42,4191.0,275.52,275.52,275.3,275.42,4191.0
2016-09-23 11:20:00,275.39,276.0,275.25,275.93,16379.0,275.39,276.0,275.25,275.93,16379.0
2016-09-23 11:30:00,275.94,275.97,275.66,275.97,9355.0,275.94,275.97,275.66,275.97,9355.0
2016-09-23 11:40:00,275.89,276.0,275.59,275.59,12656.0,275.89,276.0,275.59,275.59,12656.0
2016-09-23 11:50:00,275.6,275.99,275.6,275.64,6500.0,275.6,275.99,275.6,275.64,6500.0
2016-09-23 12:00:00,275.55,275.73,275.5,275.64,4505.0,275.55,275.73,275.5,275.64,4505.0
2016-09-23 12:10:00,275.71,276.04,275.68,276.0,14804.0,275.71,276.04,275.68,276.0,14804.0
2016-09-23 12:20:00,276.03,276.19,275.93,276.12,9503.0,276.03,276.19,275.93,276.12,9503.0
2016-09-23 12:30:00,276.11,276.32,275.97,276.1,3527.0,276.11,276.32,275.97,276.1,3527.0
2016-09-23 12:40:00,276.22,276.22,275.8,275.8,2906.0,276.22,276.22,275.8,275.8,2906.0
2016-09-23 12:50:00,275.74,275.92,275.72,275.73,4492.0,275.74,275.92,275.72,275.73,4492.0
2016-09-23 13:00:00,275.72,275.75,275.45,275.48,8222.0,275.72,275.75,275.45,275.48,8222.0
2016-09-23 13:10:00,275.53,275.53,275.0,275.06,8199.0,275.53,275.53,275.0,275.06,8199.0
2016-09-23 13:20:00,275.12,275.32,275.07,275.21,12699.0,275.12,275.32,275.07,275.21,12699.0
2016-09-23 13:30:00,275.29,275.58,275.28,275.5,25342.0,275.29,275.58,275.28,275.5,25342.0
2016-09-23 13:40:00,275.54,275.57,275.42,275.47,6805.0,275.54,275.57,275.42,275.47,6805.0
2016-09-23 13:50:00,275.49,275.76,275.28,275.63,11329.0,275.49,275.76,275.28,275.63,11329.0
2016-09-23 14:00:00,275.56,276.13,275.54,275.96,8766.0,275.56,276.13,275.54,275.96,8766.0
2016-09-23 14:10:00,276.0,276.38,275.92,276.38,12314.0,276.0,276.38,275.92,276.38,12314.0
2016-09-23 14:20:00,276.26,276.41,275.95,276.32,10400.0,276.26,276.41,275.95,276.32,10400.0
2016-09-23 14:30:00,276.31,276.45,276.13,276.13,7341.0,276.31,276.45,276.13,276.13,7341.0
2016-09-23 14:40:00,276.09,276.09,275.73,275.87,7244.0,276.09,276.09,275.73,275.87,7244.0
2016-09-23 14:50:00,275.9,276.27,275.82,276.25,11479.0,275.9,276.27,275.82,276.25,11479.0
2016-09-23 15:00:00,276.16,276.78,276.15,276.53,14100.0,276.16,276.78,276.15,276.53,14100.0
2016-09-23 15:10:00,276.53,276.67,276.42,276.57,12338.0,276.53,276.67,276.42,276.57,12338.0
2016-09-23 15:20:00,276.59,276.74,276.43,276.74,14095.0,276.59,276.74,276.43,276.74,14095.0
2016-09-23 15:30:00,276.75,276.95,276.45,276.45,15661.0,276.75,276.95,276.45,276.45,15661.0
2016-09-23 15:40:00,276.42,276.45,276.17,276.3,20565.0,276.42,276.45,276.17,276.3,20565.0
2016-09-23 15:50:00,276.21,276.72,276.07,276.08,69609.0,276.21,276.72,276.07,276.08,69609.0
2016-09-26 09:30:00,275.02,275.63,274.22,274.28,8649.0,275.02,275.63,274.22,274.28,8649.0
2016-09-26 09:40:00,274.39,274.72,274.0,274.54,29847.0,274.39,274.72,274.0,274.54,29847.0
2016-09-26 09:50:00,274.52,275.15,274.2,274.54,37773.0,274.52,275.15,274.2,274.54,37773.0
2016-09-26 10:00:00,274.84,274.94,273.58,273.58,36650.0,274.84,274.94,273.58,273.58,36650.0
2016-09-26 10:10:00,273.64,274.38,273.5,274.33,30097.0,273.64,274.38,273.5,274.33,30097.0
2016-09-26 10:20:00,274.33,274.98,273.7,274.0,21831.0,274.33,274.98,273.7,274.0,21831.0
2016-09-26 10:30:00,274.0,274.22,273.62,273.66,16784.0,274.0,274.22,273.62,273.66,16784.0
2016-09-26 10:40:00,273.67,273.67,273.11,273.45,22575.0,273.67,273.67,273.11,273.45,22575.0
2016-09-26 10:50:00,273.46,273.72,273.15,273.26,26922.0,273.46,273.72,273.15,273.26,26922.0
2016-09-26 11:00:00,273.34,274.06,273.34,273.89,13876.0,273.34,274.06,273.34,273.89,13876.0
2016-09-26 11:10:00,273.88,274.0,273.72,273.87,8200.0,273.88,274.0,273.72,273.87,8200.0
2016-09-26 11:20:00,273.77,273.93,273.21,273.23,14951.0,273.77,273.93,273.21,273.23,14951.0
2016-09-26 11:30:00,273.31,273.35,272.85,273.21,11381.0,273.31,273.35,272.85,273.21,11381.0
2016-09-26 11:40:00,273.21,273.69,273.16,273.36,12750.0,273.21,273.69,273.16,273.36,12750.0
2016-09-26 11:50:00,273.43,273.47,273.0,273.14,28894.0,273.43,273.47,273.0,273.14,28894.0
2016-09-26 12:00:00,273.13,273.53,273.06,273.24,25271.0,273.13,273.53,273.06,273.24,25271.0
2016-09-26 12:10:00,273.23,273.39,272.99,273.26,25789.0,273.23,273.39,272.99,273.26,25789.0
2016-09-26 12:20:00,273.26,273.49,273.12,273.2,43718.0,273.26,273.49,273.12,273.2,43718.0
2016-09-26 12:30:00,273.2,273.51,272.91,272.94,62516.0,273.2,273.51,272.91,272.94,62516.0
2016-09-26 12:40:00,272.96,273.71,272.64,273.61,55481.0,272.96,273.71,272.64,273.61,55481.0
2016-09-26 12:50:00,273.61,273.9,273.46,273.67,42101.0,273.61,273.9,273.46,273.67,42101.0
2016-09-26 13:00:00,273.66,273.7,273.19,273.21,12389.0,273.66,273.7,273.19,273.21,12389.0
2016-09-26 13:10:00,273.13,273.52,273.07,273.39,10190.0,273.13,273.52,273.07,273.39,10190.0
2016-09-26 13:20:00,273.26,273.35,272.93,273.07,9418.0,273.26,273.35,272.93,273.07,9418.0
2016-09-26 13:30:00,272.95,273.04,272.7,272.89,12416.0,272.95,273.04,272.7,272.89,12416.0
2016-09-26 13:40:00,272.89,272.98,272.49,272.67,12112.0,272.89,272.98,272.49,272.67,12112.0
2016-09-26 13:50:00,272.69,273.14,272.64,273.1,11948.0,272.69,273.14,272.64,273.1,11948.0
2016-09-26 14:00:00,273.1,273.3,272.94,272.94,17363.0,273.1,273.3,272.94,272.94,17363.0
2016-09-26 14:10:00,272.96,273.27,272.7,273.27,18473.0,272.96,273.27,272.7,273.27,18473.0
2016-09-26 14:20:00,273.22,273.78,273.15,273.78,13876.0,273.22,273.78,273.15,273.78,13876.0
2016-09-26 14:30:00,273.81,274.09,273.67,273.67,29207.0,273.81,274.09,273.67,273.67,29207.0
2016-09-26 14:40:00,273.66,273.86,273.44,273.84,16578.0,273.66,273.86,273.44,273.84,16578.0
2016-09-26 14:50:00,273.85,273.96,273.6,273.67,14784.0,273.85,273.96,273.6,273.67,14784.0
2016-09-26 15:00:00,273.68,273.85,273.6,273.76,11531.0,273.68,273.85,273.6,273.76,11531.0
2016-09-26 15:10:00,273.74,273.8,273.6,273.73,20792.0,273.74,273.8,273.6,273.73,20792.0
2016-09-26 15:20:00,273.71,274.04,273.7,273.95,14047.0,273.71,274.04,273.7,273.95,14047.0
2016-09-26 15:30:00,273.96,274.12,273.9,273.94,16538.0,273.96,274.12,273.9,273.94,16538.0
2016-09-26 15:40:00,273.96,274.25,273.82,274.23,30031.0,273.96,274.25,273.82,274.23,30031.0
2016-09-26 15:50:00,274.22,274.25,273.61,273.82,65338.0,274.22,274.25,273.61,273.82,65338.0
2016-09-27 09:30:00,273.33,273.92,271.31,273.73,20307.0,273.33,273.92,271.31,273.73,20307.0
2016-09-27 09:40:00,273.94,274.66,273.5,274.65,15115.0,273.94,274.66,273.5,274.65,15115.0
2016-09-27 09:50:00,274.48,274.7,273.96,274.37,33314.0,274.48,274.7,273.96,274.37,33314.0
2016-09-27 10:00:00,274.33,274.46,274.0,274.33,67195.0,274.33,274.46,274.0,274.33,67195.0
2016-09-27 10:10:00,274.25,275.55,274.19,275.43,18507.0,274.25,275.55,274.19,275.43,18507.0
2016-09-27 10:20:00,275.3,275.91,275.14,275.81,16481.0,275.3,275.91,275.14,275.81,16481.0
2016-09-27 10:30:00,275.68,275.74,275.35,275.54,11824.0,275.68,275.74,275.35,275.54,11824.0
2016-09-27 10:40:00,275.45,275.98,275.33,275.65,13903.0,275.45,275.98,275.33,275.65,13903.0
2016-09-27 10:50:00,275.62,275.98,275.03,275.03,6594.0,275.62,275.98,275.03,275.03,6594.0
2016-09-27 11:00:00,275.19,275.4,275.0,275.01,13623.0,275.19,275.4,275.0,275.01,13623.0
2016-09-27 11:10:00,275.01,275.62,275.01,275.38,11595.0,275.01,275.62,275.01,275.38,11595.0
2016-09-27 11:20:00,275.49,275.84,275.31,275.78,31300.0,275.49,275.84,275.31,275.78,31300.0
2016-09-27 11:30:00,275.75,276.62,275.75,276.62,14710.0,275.75,276.62,275.75,276.62,14710.0
2016-09-27 11:40:00,276.57,276.57,276.13,276.22,12044.0,276.57,276.57,276.13,276.22,12044.0
2016-09-27 11:50:00,276.22,276.39,276.01,276.23,10107.0,276.22,276.39,276.01,276.23,10107.0
2016-09-27 12:00:00,276.17,276.65,276.12,276.36,21026.0,276.17,276.65,276.12,276.36,21026.0
2016-09-27 12:10:00,276.24,276.7,276.24,276.48,17307.0,276.24,276.7,276.24,276.48,17307.0
2016-09-27 12:20:00,276.5,277.68,276.5,277.51,46836.0,276.5,277.68,276.5,277.51,46836.0
2016-09-27 12:30:00,277.66,277.77,277.0,277.19,36920.0,277.66,277.77,277.0,277.19,36920.0
2016-09-27 12:40:00,277.25,277.26,276.72,276.8,11586.0,277.25,277.26,276.72,276.8,11586.0
2016-09-27 12:50:00,276.72,276.76,276.41,276.41,9094.0,276.72,276.76,276.41,276.41,9094.0
2016-09-27 13:00:00,276.4,276.52,276.08,276.17,8222.0,276.4,276.52,276.08,276.17,8222.0
2016-09-27 13:10:00,276.2,276.37,276.03,276.32,9095.0,276.2,276.37,276.03,276.32,9095.0
2016-09-27 13:20:00,276.4,276.58,276.1,276.45,14488.0,276.4,276.58,276.1,276.45,14488.0
2016-09-27 13:30:00,276.52,277.06,276.52,276.88,16369.0,276.52,277.06,276.52,276.88,16369.0
2016-09-27 13:40:00,276.96,277.13,276.62,276.98,15869.0,276.96,277.13,276.62,276.98,15869.0
2016-09-27 13:50:00,277.05,277.25,276.83,276.83,12404.0,277.05,277.25,276.83,276.83,12404.0
2016-09-27 14:00:00,276.92,277.24,276.75,276.75,12909.0,276.92,277.24,276.75,276.75,12909.0
2016-09-27 14:10:00,276.71,276.81,276.29,276.52,19015.0,276.71,276.81,276.29,276.52,19015.0
2016-09-27 14:20:00,276.65,276.69,276.31,276.4,6211.0,276.65,276.69,276.31,276.4,6211.0
2016-09-27 14:30:00,276.38,276.66,276.18,276.42,8761.0,276.38,276.66,276.18,276.42,8761.0
2016-09-27 14:40:00,276.47,276.78,276.38,276.4,11799.0,276.47,276.78,276.38,276.4,11799.0
2016-09-27 14:50:00,276.38,276.44,276.0,276.01,10100.0,276.38,276.44,276.0,276.01,10100.0
2016-09-27 15:00:00,276.01,276.36,276.01,276.19,15900.0,276.01,276.36,276.01,276.19,15900.0
2016-09-27 15:10:00,276.19,276.2,275.88,275.91,12895.0,276.19,276.2,275.88,275.91,12895.0
2016-09-27 15:20:00,275.91,275.97,275.53,275.57,18095.0,275.91,275.97,275.53,275.57,18095.0
2016-09-27 15:30:00,275.57,275.69,275.13,275.22,44286.0,275.57,275.69,275.13,275.22,44286.0
2016-09-27 15:40:00,275.22,275.71,275.22,275.41,32253.0,275.22,275.71,275.22,275.41,32253.0
2016-09-27 15:50:00,275.43,275.99,275.34,275.4,101661.0,275.43,275.99,275.34,275.4,101661.0
2016-09-28 09:30:00,275.4,276.21,273.71,275.38,18778.0,275.4,276.21,273.71,275.38,18778.0
2016-09-28 09:40:00,275.55,276.02,275.41,275.63,19415.0,275.55,276.02,275.41,275.63,19415.0
2016-09-28 09:50:00,275.67,275.77,274.81,275.18,7200.0,275.67,275.77,274.81,275.18,7200.0
2016-09-28 10:00:00,275.25,275.25,274.71,274.85,14599.0,275.25,275.25,274.71,274.85,14599.0
2016-09-28 10:10:00,274.92,275.08,274.6,275.0,18702.0,274.92,275.08,274.6,275.0,18702.0
2016-09-28 10:20:00,275.0,275.08,274.61,274.93,19093.0,275.0,275.08,274.61,274.93,19093.0
2016-09-28 10:30:00,274.92,275.07,274.6,274.68,7300.0,274.92,275.07,274.6,274.68,7300.0
2016-09-28 10:40:00,274.75,274.79,274.36,274.49,9200.0,274.75,274.79,274.36,274.49,9200.0
2016-09-28 10:50:00,274.53,274.67,274.33,274.59,7400.0,274.53,274.67,274.33,274.59,7400.0
2016-09-28 11:00:00,274.65,274.75,274.02,274.03,21735.0,274.65,274.75,274.02,274.03,21735.0
2016-09-28 11:10:00,274.0,274.43,273.86,274.3,36132.0,274.0,274.43,273.86,274.3,36132.0
2016-09-28 11:20:00,274.37,274.4,273.66,274.0,12539.0,274.37,274.4,273.66,274.0,12539.0
2016-09-28 11:30:00,273.93,274.44,273.93,274.05,15443.0,273.93,274.44,273.93,274.05,15443.0
2016-09-28 11:40:00,274.02,274.69,273.98,274.62,6125.0,274.02,274.69,273.98,274.62,6125.0
2016-09-28 11:50:00,274.66,274.78,274.36,274.42,6316.0,274.66,274.78,274.36,274.42,6316.0
2016-09-28 12:00:00,274.37,274.63,274.05,274.24,41723.0,274.37,274.63,274.05,274.24,41723.0
2016-09-28 12:10:00,274.25,274.82,274.22,274.4,22735.0,274.25,274.82,274.22,274.4,22735.0
2016-09-28 12:20:00,274.43,274.72,274.34,274.49,27013.0,274.43,274.72,274.34,274.49,27013.0
2016-09-28 12:30:00,274.51,274.55,274.09,274.09,24780.0,274.51,274.55,274.09,274.09,24780.0
2016-09-28 12:40:00,274.07,274.85,274.02,274.64,43405.0,274.07,274.85,274.02,274.64,43405.0
2016-09-28 12:50:00,274.64,275.18,274.64,275.01,15723.0,274.64,275.18,274.64,275.01,15723.0
2016-09-28 13:00:00,274.98,275.02,274.74,274.86,6000.0,274.98,275.02,274.74,274.86,6000.0
2016-09-28 13:10:00,274.8,274.84,274.43,274.8,32388.0,274.8,274.84,274.43,274.8,32388.0
2016-09-28 13:20:00,274.8,275.63,274.78,275.5,11486.0,274.8,275.63,274.78,275.5,11486.0
2016-09-28 13:30:00,275.54,275.87,275.28,275.87,12474.0,275.54,275.87,275.28,275.87,12474.0
2016-09-28 13:40:00,275.91,275.96,275.58,275.59,8112.0,275.91,275.96,275.58,275.59,8112.0
2016-09-28 13:50:00,275.63,275.8,275.27,275.39,18363.0,275.63,275.8,275.27,275.39,18363.0
2016-09-28 14:00:00,275.37,275.69,275.36,275.69,8171.0,275.37,275.69,275.36,275.69,8171.0
2016-09-28 14:10:00,275.68,276.13,275.46,275.63,21183.0,275.68,276.13,275.46,275.63,21183.0
2016-09-28 14:20:00,275.62,275.88,275.5,275.55,37021.0,275.62,275.88,275.5,275.55,37021.0
2016-09-28 14:30:00,275.55,276.09,275.55,275.97,18092.0,275.55,276.09,275.55,275.97,18092.0
2016-09-28 14:40:00,276.0,276.07,275.79,275.89,9441.0,276.0,276.07,275.79,275.89,9441.0
2016-09-28 14:50:00,275.95,275.97,275.65,275.76,14170.0,275.95,275.97,275.65,275.76,14170.0
2016-09-28 15:00:00,275.76,275.83,275.17,275.36,16875.0,275.76,275.83,275.17,275.36,16875.0
2016-09-28 15:10:00,275.37,275.42,274.81,274.98,43601.0,275.37,275.42,274.81,274.98,43601.0
2016-09-28 15:20:00,274.91,275.12,274.79,274.88,29620.0,274.91,275.12,274.79,274.88,29620.0
2016-09-28 15:30:00,274.89,275.39,274.89,275.38,19752.0,274.89,275.39,274.89,275.38,19752.0
2016-09-28 15:40:00,275.4,276.02,275.4,275.96,22726.0,275.4,276.02,275.4,275.96,22726.0
2016-09-28 15:50:00,276.01,276.61,275.91,276.58,99731.0,276.01,276.61,275.91,276.58,99731.0
2016-09-29 09:30:00,275.26,276.11,274.43,275.0,23296.0,275.26,276.11,274.43,275.0,23296.0
2016-09-29 09:40:00,275.17,275.52,274.24,274.42,15900.0,275.17,275.52,274.24,274.42,15900.0
2016-09-29 09:50:00,274.56,275.04,274.25,274.71,8744.0,274.56,275.04,274.25,274.71,8744.0
2016-09-29 10:00:00,274.84,275.13,273.25,273.58,17521.0,274.84,275.13,273.25,273.58,17521.0
2016-09-29 10:10:00,273.48,273.85,273.07,273.33,27748.0,273.48,273.85,273.07,273.33,27748.0
2016-09-29 10:20:00,273.34,273.39,272.98,273.11,19451.0,273.34,273.39,272.98,273.11,19451.0
2016-09-29 10:30:00,273.07,273.2,272.91,273.02,15798.0,273.07,273.2,272.91,273.02,15798.0
2016-09-29 10:40:00,273.0,273.23,272.8,273.17,22669.0,273.0,273.23,272.8,273.17,22669.0
2016-09-29 10:50:00,273.18,273.21,272.92,272.95,22240.0,273.18,273.21,272.92,272.95,22240.0
2016-09-29 11:00:00,272.96,273.28,272.94,273.03,11533.0,272.96,273.28,272.94,273.03,11533.0
2016-09-29 11:10:00,272.93,272.96,272.72,272.76,16169.0,272.93,272.96,272.72,272.76,16169.0
2016-09-29 11:20:00,272.71,272.91,272.54,272.67,16399.0,272.71,272.91,272.54,272.67,16399.0
2016-09-29 11:30:00,272.64,272.68,272.36,272.45,17208.0,272.64,272.68,272.36,272.45,17208.0
2016-09-29 11:40:00,272.4,272.51,272.27,272.49,16450.0,272.4,272.51,272.27,272.49,16450.0
2016-09-29 11:50:00,272.49,272.57,272.21,272.22,26828.0,272.49,272.57,272.21,272.22,26828.0
2016-09-29 12:00:00,272.16,272.17,271.95,272.06,17014.0,272.16,272.17,271.95,272.06,17014.0
2016-09-29 12:10:00,272.21,272.46,272.15,272.33,18284.0,272.21,272.46,272.15,272.33,18284.0
2016-09-29 12:20:00,272.33,272.33,272.09,272.11,14290.0,272.33,272.33,272.09,272.11,14290.0
2016-09-29 12:30:00,272.08,272.1,271.64,271.7,13427.0,272.08,272.1,271.64,271.7,13427.0
2016-09-29 12:40:00,271.78,271.78,270.38,270.38,29915.0,271.78,271.78,270.38,270.38,29915.0
2016-09-29 12:50:00,270.24,270.33,269.53,269.74,41452.0,270.24,270.33,269.53,269.74,41452.0
2016-09-29 13:00:00,269.71,270.69,269.14,270.69,35383.0,269.71,270.69,269.14,270.69,35383.0
2016-09-29 13:10:00,270.71,271.74,270.32,270.64,51063.0,270.71,271.74,270.32,270.64,51063.0
2016-09-29 13:20:00,270.45,270.98,270.34,270.98,15535.0,270.45,270.98,270.34,270.98,15535.0
2016-09-29 13:30:00,270.96,270.96,270.52,270.57,19641.0,270.96,270.96,270.52,270.57,19641.0
2016-09-29 13:40:00,270.52,270.52,269.94,269.98,34763.0,270.52,270.52,269.94,269.98,34763.0
2016-09-29 13:50:00,270.11,270.11,269.35,269.7,20738.0,270.11,270.11,269.35,269.7,20738.0
2016-09-29 14:00:00,269.75,270.63,269.66,270.35,34460.0,269.75,270.63,269.66,270.35,34460.0
2016-09-29 14:10:00,270.41,270.98,270.34,270.98,15076.0,270.41,270.98,270.34,270.98,15076.0
2016-09-29 14:20:00,271.03,271.94,271.0,271.81,27141.0,271.03,271.94,271.0,271.81,27141.0
2016-09-29 14:30:00,271.82,272.25,271.68,272.19,14836.0,271.82,272.25,271.68,272.19,14836.0
2016-09-29 14:40:00,272.26,272.27,271.76,272.0,17119.0,272.26,272.27,271.76,272.0,17119.0
2016-09-29 14:50:00,272.0,272.0,271.59,271.73,9310.0,272.0,272.0,271.59,271.73,9310.0
2016-09-29 15:00:00,271.72,272.03,271.61,271.92,26541.0,271.72,272.03,271.61,271.92,26541.0
2016-09-29 15:10:00,272.0,272.51,271.71,272.13,24215.0,272.0,272.51,271.71,272.13,24215.0
2016-09-29 15:20:00,272.04,272.89,271.92,272.89,55585.0,272.04,272.89,271.92,272.89,55585.0
2016-09-29 15:30:00,272.95,273.29,272.52,273.17,44000.0,272.95,273.29,272.52,273.17,44000.0
2016-09-29 15:40:00,273.22,273.22,272.25,272.39,55693.0,273.22,273.22,272.25,272.39,55693.0
2016-09-29 15:50:00,272.42,272.49,271.42,271.82,148137.0,272.42,272.49,271.42,271.82,148137.0
2016-09-30 09:30:00,268.9,272.41,268.9,270.85,48836.0,268.9,272.41,268.9,270.85,48836.0
2016-09-30 09:40:00,271.04,272.32,270.04,270.1,38453.0,271.04,272.32,270.04,270.1,38453.0
2016-09-30 09:50:00,270.08,271.54,270.02,270.19,27861.0,270.08,271.54,270.02,270.19,27861.0
2016-09-30 10:00:00,270.15,271.2,270.0,270.42,40445.0,270.15,271.2,270.0,270.42,40445.0
2016-09-30 10:10:00,270.56,271.12,269.65,269.72,24199.0,270.56,271.12,269.65,269.72,24199.0
2016-09-30 10:20:00,269.65,270.23,269.39,269.79,26577.0,269.65,270.23,269.39,269.79,26577.0
2016-09-30 10:30:00,269.68,270.33,269.5,269.92,39150.0,269.68,270.33,269.5,269.92,39150.0
2016-09-30 10:40:00,269.88,270.41,269.85,269.92,47683.0,269.88,270.41,269.85,269.92,47683.0
2016-09-30 10:50:00,269.9,270.25,269.68,270.16,26971.0,269.9,270.25,269.68,270.16,26971.0
2016-09-30 11:00:00,270.25,271.05,270.15,271.0,33709.0,270.25,271.05,270.15,271.0,33709.0
2016-09-30 11:10:00,270.93,271.25,270.64,271.05,30659.0,270.93,271.25,270.64,271.05,30659.0
2016-09-30 11:20:00,271.08,271.34,270.7,270.94,15300.0,271.08,271.34,270.7,270.94,15300.0
2016-09-30 11:30:00,270.92,271.25,270.63,270.63,11337.0,270.92,271.25,270.63,270.63,11337.0
2016-09-30 11:40:00,270.63,270.7,270.22,270.48,20797.0,270.63,270.7,270.22,270.48,20797.0
2016-09-30 11:50:00,270.42,270.62,270.22,270.45,12783.0,270.42,270.62,270.22,270.45,12783.0
2016-09-30 12:00:00,270.44,271.17,270.44,271.04,33564.0,270.44,271.17,270.44,271.04,33564.0
2016-09-30 12:10:00,271.22,271.61,271.1,271.61,7263.0,271.22,271.61,271.1,271.61,7263.0
2016-09-30 12:20:00,271.62,271.69,271.38,271.5,14331.0,271.62,271.69,271.38,271.5,14331.0
2016-09-30 12:30:00,271.41,271.55,271.12,271.41,25008.0,271.41,271.55,271.12,271.41,25008.0
2016-09-30 12:40:00,271.55,271.77,271.12,271.51,12482.0,271.55,271.77,271.12,271.51,12482.0
2016-09-30 12:50:00,271.62,271.9,271.47,271.69,11167.0,271.62,271.9,271.47,271.69,11167.0
2016-09-30 13:00:00,271.73,271.8,271.33,271.33,12678.0,271.73,271.8,271.33,271.33,12678.0
2016-09-30 13:10:00,271.4,271.4,270.89,270.97,8300.0,271.4,271.4,270.89,270.97,8300.0
2016-09-30 13:20:00,270.91,271.08,270.89,270.98,9001.0,270.91,271.08,270.89,270.98,9001.0
2016-09-30 13:30:00,270.98,271.55,270.92,271.48,14084.0,270.98,271.55,270.92,271.48,14084.0
2016-09-30 13:40:00,271.51,271.88,271.44,271.7,10826.0,271.51,271.88,271.44,271.7,10826.0
2016-09-30 13:50:00,271.64,271.7,271.32,271.43,15275.0,271.64,271.7,271.32,271.43,15275.0
2016-09-30 14:00:00,271.52,271.79,271.47,271.64,8717.0,271.52,271.79,271.47,271.64,8717.0
2016-09-30 14:10:00,271.59,271.76,271.4,271.43,12420.0,271.59,271.76,271.4,271.43,12420.0
2016-09-30 14:20:00,271.43,271.48,271.16,271.22,15874.0,271.43,271.48,271.16,271.22,15874.0
2016-09-30 14:30:00,271.24,271.25,270.97,270.98,19686.0,271.24,271.25,270.97,270.98,19686.0
2016-09-30 14:40:00,270.86,271.08,270.63,270.7,11300.0,270.86,271.08,270.63,270.7,11300.0
2016-09-30 14:50:00,270.66,270.85,270.39,270.46,15491.0,270.66,270.85,270.39,270.46,15491.0
2016-09-30 15:00:00,270.46,270.68,270.33,270.33,25002.0,270.46,270.68,270.33,270.33,25002.0
2016-09-30 15:10:00,270.33,270.76,270.28,270.6,65255.0,270.33,270.76,270.28,270.6,65255.0
2016-09-30 15:20:00,270.62,270.65,270.38,270.54,25984.0,270.62,270.65,270.38,270.54,25984.0
2016-09-30 15:30:00,270.52,270.86,270.5,270.57,42217.0,270.52,270.86,270.5,270.57,42217.0
2016-09-30 15:40:00,270.55,270.78,270.48,270.54,52676.0,270.55,270.78,270.48,270.54,52676.0
2016-09-30 15:50:00,270.55,270.63,269.85,269.94,138326.0,270.55,270.63,269.85,269.94,138326.0
2016-10-03 09:30:00,269.68,270.99,268.48,268.66,58495.0,269.68,270.99,268.48,268.66,58495.0
2016-10-03 09:40:00,268.75,268.86,267.26,267.26,25509.0,268.75,268.86,267.26,267.26,25509.0
2016-10-03 09:50:00,267.15,267.23,266.05,266.1,34571.0,267.15,267.23,266.05,266.1,34571.0
2016-10-03 10:00:00,266.23,267.22,266.11,266.84,37997.0,266.23,267.22,266.11,266.84,37997.0
2016-10-03 10:10:00,266.84,266.95,266.27,266.64,47995.0,266.84,266.95,266.27,266.64,47995.0
2016-10-03 10:20:00,266.61,266.93,266.37,266.48,50863.0,266.61,266.93,266.37,266.48,50863.0
2016-10-03 10:30:00,266.52,266.82,266.36,266.58,40892.0,266.52,266.82,266.36,266.58,40892.0
2016-10-03 10:40:00,266.56,266.84,266.26,266.63,43476.0,266.56,266.84,266.26,266.63,43476.0
2016-10-03 10:50:00,266.65,266.95,266.33,266.35,25573.0,266.65,266.95,266.33,266.35,25573.0
2016-10-03 11:00:00,266.34,266.46,266.18,266.25,34975.0,266.34,266.46,266.18,266.25,34975.0
2016-10-03 11:10:00,266.28,266.71,266.22,266.41,28672.0,266.28,266.71,266.22,266.41,28672.0
2016-10-03 11:20:00,266.46,266.78,266.25,266.39,21748.0,266.46,266.78,266.25,266.39,21748.0
2016-10-03 11:30:00,266.44,266.86,266.31,266.86,30709.0,266.44,266.86,266.31,266.86,30709.0
2016-10-03 11:40:00,266.75,267.1,266.64,266.85,19100.0,266.75,267.1,266.64,266.85,19100.0
2016-10-03 11:50:00,266.83,267.15,266.56,266.78,26004.0,266.83,267.15,266.56,266.78,26004.0
2016-10-03 12:00:00,266.7,266.7,266.36,266.58,21286.0,266.7,266.7,266.36,266.58,21286.0
2016-10-03 12:10:00,266.66,266.66,266.24,266.24,16411.0,266.66,266.66,266.24,266.24,16411.0
2016-10-03 12:20:00,266.21,266.39,266.14,266.32,23852.0,266.21,266.39,266.14,266.32,23852.0
2016-10-03 12:30:00,266.31,266.6,266.17,266.56,16095.0,266.31,266.6,266.17,266.56,16095.0
2016-10-03 12:40:00,266.57,267.22,266.57,267.15,13100.0,266.57,267.22,266.57,267.15,13100.0
2016-10-03 12:50:00,267.15,267.71,267.13,267.71,24905.0,267.15,267.71,267.13,267.71,24905.0
2016-10-03 13:00:00,267.72,267.73,267.09,267.1,29991.0,267.72,267.73,267.09,267.1,29991.0
2016-10-03 13:10:00,267.14,267.59,266.87,267.5,22705.0,267.14,267.59,266.87,267.5,22705.0
2016-10-03 13:20:00,267.5,268.01,267.47,267.88,15828.0,267.5,268.01,267.47,267.88,15828.0
2016-10-03 13:30:00,267.83,267.99,267.76,267.79,11972.0,267.83,267.99,267.76,267.79,11972.0
2016-10-03 13:40:00,267.75,267.86,267.53,267.86,10659.0,267.75,267.86,267.53,267.86,10659.0
2016-10-03 13:50:00,267.88,268.08,267.73,267.87,28037.0,267.88,268.08,267.73,267.87,28037.0
2016-10-03 14:00:00,267.81,268.28,267.76,268.16,40508.0,267.81,268.28,267.76,268.16,40508.0
2016-10-03 14:10:00,268.01,268.08,267.73,267.74,30058.0,268.01,268.08,267.73,267.74,30058.0
2016-10-03 14:20:00,267.73,267.95,267.6,267.69,18506.0,267.73,267.95,267.6,267.69,18506.0
2016-10-03 14:30:00,267.74,268.14,267.65,267.65,25671.0,267.74,268.14,267.65,267.65,25671.0
2016-10-03 14:40:00,267.7,267.88,267.61,267.68,16220.0,267.7,267.88,267.61,267.68,16220.0
2016-10-03 14:50:00,267.57,267.61,267.23,267.55,22221.0,267.57,267.61,267.23,267.55,22221.0
2016-10-03 15:00:00,267.55,267.67,267.25,267.26,31437.0,267.55,267.67,267.25,267.26,31437.0
2016-10-03 15:10:00,267.24,267.53,267.06,267.53,34006.0,267.24,267.53,267.06,267.53,34006.0
2016-10-03 15:20:00,267.55,267.64,267.35,267.35,36429.0,267.55,267.64,267.35,267.35,36429.0
2016-10-03 15:30:00,267.32,267.84,267.3,267.75,48947.0,267.32,267.84,267.3,267.75,48947.0
2016-10-03 15:40:00,267.79,268.52,267.79,268.23,44281.0,267.79,268.52,267.79,268.23,44281.0
2016-10-03 15:50:00,268.23,268.4,268.07,268.16,82837.0,268.23,268.4,268.07,268.16,82837.0
2016-10-04 09:30:00,267.38,269.11,267.29,268.66,26793.0,267.38,269.11,267.29,268.66,26793.0
2016-10-04 09:40:00,268.91,269.55,268.76,269.17,46515.0,268.91,269.55,268.76,269.17,46515.0
2016-10-04 09:50:00,269.11,269.27,268.66,268.72,34790.0,269.11,269.27,268.66,268.72,34790.0
2016-10-04 10:00:00,268.73,269.02,268.63,268.81,15928.0,268.73,269.02,268.63,268.81,15928.0
2016-10-04 10:10:00,268.9,268.95,268.4,268.51,38296.0,268.9,268.95,268.4,268.51,38296.0
2016-10-04 10:20:00,268.65,269.19,268.63,268.99,69835.0,268.65,269.19,268.63,268.99,69835.0
2016-10-04 10:30:00,268.97,269.56,268.84,269.38,21227.0,268.97,269.56,268.84,269.38,21227.0
2016-10-04 10:40:00,269.3,269.45,268.97,268.97,25826.0,269.3,269.45,268.97,268.97,25826.0
2016-10-04 10:50:00,268.89,269.08,268.59,268.69,17256.0,268.89,269.08,268.59,268.69,17256.0
2016-10-04 11:00:00,268.69,268.8,267.88,268.24,22275.0,268.69,268.8,267.88,268.24,22275.0
2016-10-04 11:10:00,268.14,268.59,268.06,268.16,24628.0,268.14,268.59,268.06,268.16,24628.0
2016-10-04 11:20:00,268.18,268.31,267.84,267.9,21169.0,268.18,268.31,267.84,267.9,21169.0
2016-10-04 11:30:00,267.86,268.36,267.68,267.8,29635.0,267.86,268.36,267.68,267.8,29635.0
2016-10-04 11:40:00,267.8,268.16,267.5,267.71,11435.0,267.8,268.16,267.5,267.71,11435.0
2016-10-04 11:50:00,267.48,267.72,266.94,267.21,8918.0,267.48,267.72,266.94,267.21,8918.0
2016-10-04 12:00:00,267.19,267.21,266.5,266.58,9700.0,267.19,267.21,266.5,266.58,9700.0
2016-10-04 12:10:00,266.61,267.3,266.5,267.29,10425.0,266.61,267.3,266.5,267.29,10425.0
2016-10-04 12:20:00,267.22,267.62,266.89,267.62,38111.0,267.22,267.62,266.89,267.62,38111.0
2016-10-04 12:30:00,267.5,268.15,267.44,267.96,16012.0,267.5,268.15,267.44,267.96,16012.0
2016-10-04 12:40:00,267.98,268.04,267.56,267.56,7114.0,267.98,268.04,267.56,267.56,7114.0
2016-10-04 12:50:00,267.6,268.0,267.5,268.0,14857.0,267.6,268.0,267.5,268.0,14857.0
2016-10-04 13:00:00,267.96,268.08,267.46,267.47,12508.0,267.96,268.08,267.46,267.47,12508.0
2016-10-04 13:10:00,267.4,267.77,267.39,267.42,8152.0,267.4,267.77,267.39,267.42,8152.0
2016-10-04 13:20:00,267.53,267.69,266.88,266.88,38420.0,267.53,267.69,266.88,266.88,38420.0
2016-10-04 13:30:00,266.78,267.28,266.78,267.21,7397.0,266.78,267.28,266.78,267.21,7397.0
2016-10-04 13:40:00,267.21,267.42,267.09,267.34,8055.0,267.21,267.42,267.09,267.34,8055.0
2016-10-04 13:50:00,267.44,267.53,267.1,267.12,10502.0,267.44,267.53,267.1,267.12,10502.0
2016-10-04 14:00:00,267.17,267.65,267.08,267.64,16851.0,267.17,267.65,267.08,267.64,16851.0
2016-10-04 14:10:00,267.65,267.8,267.46,267.64,19977.0,267.65,267.8,267.46,267.64,19977.0
2016-10-04 14:20:00,267.56,267.61,266.85,266.85,19762.0,267.56,267.61,266.85,266.85,19762.0
2016-10-04 14:30:00,266.88,267.09,266.7,266.99,23594.0,266.88,267.09,266.7,266.99,23594.0
2016-10-04 14:40:00,266.94,267.08,266.63,266.63,27270.0,266.94,267.08,266.63,266.63,27270.0
2016-10-04 14:50:00,266.57,266.82,266.28,266.28,16541.0,266.57,266.82,266.28,266.28,16541.0
2016-10-04 15:00:00,266.28,266.61,265.93,266.38,44438.0,266.28,266.61,265.93,266.38,44438.0
2016-10-04 15:10:00,266.46,267.04,266.15,267.0,65513.0,266.46,267.04,266.15,267.0,65513.0
2016-10-04 15:20:00,266.98,267.25,266.92,267.25,52831.0,266.98,267.25,266.92,267.25,52831.0
2016-10-04 15:30:00,267.19,267.92,267.05,267.89,41698.0,267.19,267.92,267.05,267.89,41698.0
2016-10-04 15:40:00,267.97,268.17,267.83,267.95,44875.0,267.97,268.17,267.83,267.95,44875.0
2016-10-04 15:50:00,267.92,267.95,267.26,267.42,66538.0,267.92,267.95,267.26,267.42,66538.0
2016-10-05 09:30:00,268.73,269.3,267.82,268.12,11521.0,268.73,269.3,267.82,268.12,11521.0
2016-10-05 09:40:00,268.13,268.6,267.91,268.21,16750.0,268.13,268.6,267.91,268.21,16750.0
2016-10-05 09:50:00,268.46,268.49,267.84,267.94,32311.0,268.46,268.49,267.84,267.94,32311.0
2016-10-05 10:00:00,267.94,268.06,266.93,267.13,31687.0,267.94,268.06,266.93,267.13,31687.0
2016-10-05 10:10:00,267.13,267.79,266.98,267.39,17067.0,267.13,267.79,266.98,267.39,17067.0
2016-10-05 10:20:00,267.49,267.76,267.17,267.28,13340.0,267.49,267.76,267.17,267.28,13340.0
2016-10-05 10:30:00,267.16,267.2,266.19,266.47,15810.0,267.16,267.2,266.19,266.47,15810.0
2016-10-05 10:40:00,266.49,266.91,266.35,266.37,16813.0,266.49,266.91,266.35,266.37,16813.0
2016-10-05 10:50:00,266.2,267.24,266.2,267.24,18637.0,266.2,267.24,266.2,267.24,18637.0
2016-10-05 11:00:00,267.14,267.33,266.96,267.18,8100.0,267.14,267.33,266.96,267.18,8100.0
2016-10-05 11:10:00,267.19,267.23,266.84,267.09,9636.0,267.19,267.23,266.84,267.09,9636.0
2016-10-05 11:20:00,267.15,267.63,267.15,267.63,12958.0,267.15,267.63,267.15,267.63,12958.0
2016-10-05 11:30:00,267.66,268.23,267.49,268.15,31270.0,267.66,268.23,267.49,268.15,31270.0
2016-10-05 11:40:00,268.13,268.3,267.98,268.14,9905.0,268.13,268.3,267.98,268.14,9905.0
2016-10-05 11:50:00,268.18,268.27,267.68,267.68,8500.0,268.18,268.27,267.68,267.68,8500.0
2016-10-05 12:00:00,267.75,268.26,267.66,268.24,17549.0,267.75,268.26,267.66,268.24,17549.0
2016-10-05 12:10:00,268.27,268.47,268.19,268.25,10863.0,268.27,268.47,268.19,268.25,10863.0
2016-10-05 12:20:00,268.2,268.48,268.13,268.17,9500.0,268.2,268.48,268.13,268.17,9500.0
2016-10-05 12:30:00,268.16,268.41,268.06,268.36,8064.0,268.16,268.41,268.06,268.36,8064.0
2016-10-05 12:40:00,268.45,268.51,268.02,268.05,12879.0,268.45,268.51,268.02,268.05,12879.0
2016-10-05 12:50:00,268.07,268.31,268.02,268.2,10294.0,268.07,268.31,268.02,268.2,10294.0
2016-10-05 13:00:00,268.23,268.36,268.12,268.3,13529.0,268.23,268.36,268.12,268.3,13529.0
2016-10-05 13:10:00,268.29,268.42,267.91,268.24,14713.0,268.29,268.42,267.91,268.24,14713.0
2016-10-05 13:20:00,268.25,268.29,267.7,267.99,8614.0,268.25,268.29,267.7,267.99,8614.0
2016-10-05 13:30:00,268.01,268.01,267.75,267.9,9000.0,268.01,268.01,267.75,267.9,9000.0
2016-10-05 13:40:00,267.88,268.0,267.65,267.87,17343.0,267.88,268.0,267.65,267.87,17343.0
2016-10-05 13:50:00,267.87,267.95,267.61,267.65,19133.0,267.87,267.95,267.61,267.65,19133.0
2016-10-05 14:00:00,267.66,267.91,267.47,267.71,11972.0,267.66,267.91,267.47,267.71,11972.0
2016-10-05 14:10:00,267.71,267.84,267.57,267.64,11050.0,267.71,267.84,267.57,267.64,11050.0
2016-10-05 14:20:00,267.61,267.78,267.36,267.56,13474.0,267.61,267.78,267.36,267.56,13474.0
2016-10-05 14:30:00,267.61,267.71,267.35,267.52,10792.0,267.61,267.71,267.35,267.52,10792.0
2016-10-05 14:40:00,267.47,267.59,267.23,267.51,11008.0,267.47,267.59,267.23,267.51,11008.0
2016-10-05 14:50:00,267.51,267.56,267.2,267.48,16032.0,267.51,267.56,267.2,267.48,16032.0
2016-10-05 15:00:00,267.46,267.71,267.45,267.53,26155.0,267.46,267.71,267.45,267.53,26155.0
2016-10-05 15:10:00,267.54,267.62,266.87,267.07,23664.0,267.54,267.62,266.87,267.07,23664.0
2016-10-05 15:20:00,267.03,267.08,266.84,266.97,10220.0,267.03,267.08,266.84,266.97,10220.0
2016-10-05 15:30:00,266.96,267.09,266.81,266.97,28402.0,266.96,267.09,266.81,266.97,28402.0
2016-10-05 15:40:00,266.97,267.02,266.85,266.87,35937.0,266.97,267.02,266.85,266.87,35937.0
2016-10-05 15:50:00,266.89,267.2,266.87,267.03,87708.0,266.89,267.2,266.87,267.03,87708.0
2016-10-06 09:30:00,267.0,267.45,266.36,267.2,31746.0,267.0,267.45,266.36,267.2,31746.0
2016-10-06 09:40:00,267.01,267.97,266.96,267.65,64014.0,267.01,267.97,266.96,267.65,64014.0
2016-10-06 09:50:00,267.53,267.53,266.98,267.0,39862.0,267.53,267.53,266.98,267.0,39862.0
2016-10-06 10:00:00,267.13,267.74,266.99,267.01,12995.0,267.13,267.74,266.99,267.01,12995.0
2016-10-06 10:10:00,267.0,267.21,266.98,267.1,14755.0,267.0,267.21,266.98,267.1,14755.0
2016-10-06 10:20:00,267.1,267.57,267.0,267.14,13278.0,267.1,267.57,267.0,267.14,13278.0
2016-10-06 10:30:00,267.03,267.19,266.83,266.89,22641.0,267.03,267.19,266.83,266.89,22641.0
2016-10-06 10:40:00,266.92,267.24,266.88,266.97,17835.0,266.92,267.24,266.88,266.97,17835.0
2016-10-06 10:50:00,266.99,267.05,266.87,267.0,11853.0,266.99,267.05,266.87,267.0,11853.0
2016-10-06 11:00:00,267.0,267.08,266.52,266.52,35137.0,267.0,267.08,266.52,266.52,35137.0
2016-10-06 11:10:00,266.52,266.73,266.52,266.69,14686.0,266.52,266.73,266.52,266.69,14686.0
2016-10-06 11:20:00,266.75,267.34,266.72,267.31,9166.0,266.75,267.34,266.72,267.31,9166.0
2016-10-06 11:30:00,267.4,267.69,267.35,267.67,15245.0,267.4,267.69,267.35,267.67,15245.0
2016-10-06 11:40:00,267.72,268.56,267.56,268.52,14037.0,267.72,268.56,267.56,268.52,14037.0
2016-10-06 11:50:00,268.62,269.15,268.55,269.14,25106.0,268.62,269.15,268.55,269.14,25106.0
2016-10-06 12:00:00,269.15,269.45,269.0,269.02,61986.0,269.15,269.45,269.0,269.02,61986.0
2016-10-06 12:10:00,269.07,269.45,268.98,269.18,10324.0,269.07,269.45,268.98,269.18,10324.0
2016-10-06 12:20:00,269.27,269.46,269.13,269.36,11969.0,269.27,269.46,269.13,269.36,11969.0
2016-10-06 12:30:00,269.33,269.42,269.14,269.18,15202.0,269.33,269.42,269.14,269.18,15202.0
2016-10-06 12:40:00,269.14,269.25,269.0,269.16,5843.0,269.14,269.25,269.0,269.16,5843.0
2016-10-06 12:50:00,269.16,269.2,268.99,269.07,2943.0,269.16,269.2,268.99,269.07,2943.0
2016-10-06 13:00:00,268.98,269.01,268.51,268.51,6404.0,268.98,269.01,268.51,268.51,6404.0
2016-10-06 13:10:00,268.44,268.56,268.3,268.36,18528.0,268.44,268.56,268.3,268.36,18528.0
2016-10-06 13:20:00,268.28,268.36,268.12,268.23,2894.0,268.28,268.36,268.12,268.23,2894.0
2016-10-06 13:30:00,268.21,268.35,267.87,267.87,5100.0,268.21,268.35,267.87,267.87,5100.0
2016-10-06 13:40:00,267.8,267.99,267.75,267.81,4492.0,267.8,267.99,267.75,267.81,4492.0
2016-10-06 13:50:00,267.81,268.04,267.6,267.72,7364.0,267.81,268.04,267.6,267.72,7364.0
2016-10-06 14:00:00,267.72,267.84,267.52,267.52,6219.0,267.72,267.84,267.52,267.52,6219.0
2016-10-06 14:10:00,267.47,267.65,267.34,267.49,11344.0,267.47,267.65,267.34,267.49,11344.0
2016-10-06 14:20:00,267.54,267.63,267.45,267.51,5514.0,267.54,267.63,267.45,267.51,5514.0
2016-10-06 14:30:00,267.52,267.65,267.5,267.65,5604.0,267.52,267.65,267.5,267.65,5604.0
2016-10-06 14:40:00,267.66,267.82,267.49,267.58,9697.0,267.66,267.82,267.49,267.58,9697.0
2016-10-06 14:50:00,267.62,268.06,267.6,268.01,6937.0,267.62,268.06,267.6,268.01,6937.0
2016-10-06 15:00:00,268.02,268.22,267.98,268.03,16795.0,268.02,268.22,267.98,268.03,16795.0
2016-10-06 15:10:00,268.0,268.13,267.97,268.11,42284.0,268.0,268.13,267.97,268.11,42284.0
2016-10-06 15:20:00,268.16,268.36,268.16,268.32,5000.0,268.16,268.36,268.16,268.32,5000.0
2016-10-06 15:30:00,268.3,268.57,268.24,268.41,16499.0,268.3,268.57,268.24,268.41,16499.0
2016-10-06 15:40:00,268.41,268.48,268.22,268.23,15205.0,268.41,268.48,268.22,268.23,15205.0
2016-10-06 15:50:00,268.22,268.3,267.98,268.18,59092.0,268.22,268.3,267.98,268.18,59092.0
2016-10-07 09:30:00,269.04,269.04,267.5,268.3,41331.0,269.04,269.04,267.5,268.3,41331.0
2016-10-07 09:40:00,268.3,268.54,267.84,267.89,28564.0,268.3,268.54,267.84,267.89,28564.0
2016-10-07 09:50:00,268.07,268.8,267.8,268.17,232207.0,268.07,268.8,267.8,268.17,232207.0
2016-10-07 10:00:00,268.1,268.49,267.67,268.34,40448.0,268.1,268.49,267.67,268.34,40448.0
2016-10-07 10:10:00,268.25,268.25,267.91,268.03,30964.0,268.25,268.25,267.91,268.03,30964.0
2016-10-07 10:20:00,268.01,268.16,267.95,268.07,30514.0,268.01,268.16,267.95,268.07,30514.0
2016-10-07 10:30:00,268.17,268.54,267.82,268.05,57630.0,268.17,268.54,267.82,268.05,57630.0
2016-10-07 10:40:00,268.15,268.3,267.76,267.8,40222.0,268.15,268.3,267.76,267.8,40222.0
2016-10-07 10:50:00,267.8,267.9,267.63,267.7,8871.0,267.8,267.9,267.63,267.7,8871.0
2016-10-07 11:00:00,267.81,268.25,267.74,268.14,49492.0,267.81,268.25,267.74,268.14,49492.0
2016-10-07 11:10:00,268.11,268.2,267.86,268.04,19473.0,268.11,268.2,267.86,268.04,19473.0
2016-10-07 11:20:00,268.0,268.13,267.94,268.05,17220.0,268.0,268.13,267.94,268.05,17220.0
2016-10-07 11:30:00,268.0,268.12,267.87,267.97,28058.0,268.0,268.12,267.87,267.97,28058.0
2016-10-07 11:40:00,267.85,268.0,267.09,267.49,16045.0,267.85,268.0,267.09,267.49,16045.0
2016-10-07 11:50:00,267.46,267.71,267.45,267.5,14785.0,267.46,267.71,267.45,267.5,14785.0
2016-10-07 12:00:00,267.56,268.13,267.39,267.92,14200.0,267.56,268.13,267.39,267.92,14200.0
2016-10-07 12:10:00,268.02,268.02,267.44,267.5,7440.0,268.02,268.02,267.44,267.5,7440.0
2016-10-07 12:20:00,267.54,267.67,267.43,267.61,12746.0,267.54,267.67,267.43,267.61,12746.0
2016-10-07 12:30:00,267.6,267.66,267.39,267.49,9216.0,267.6,267.66,267.39,267.49,9216.0
2016-10-07 12:40:00,267.51,267.97,267.47,267.87,5600.0,267.51,267.97,267.47,267.87,5600.0
2016-10-07 12:50:00,267.9,267.93,267.45,267.65,7100.0,267.9,267.93,267.45,267.65,7100.0
2016-10-07 13:00:00,267.63,267.65,267.33,267.65,7950.0,267.63,267.65,267.33,267.65,7950.0
2016-10-07 13:10:00,267.63,267.83,267.63,267.71,4422.0,267.63,267.83,267.63,267.71,4422.0
2016-10-07 13:20:00,267.81,268.09,267.66,268.0,8700.0,267.81,268.09,267.66,268.0,8700.0
2016-10-07 13:30:00,268.0,268.15,267.87,267.94,21987.0,268.0,268.15,267.87,267.94,21987.0
2016-10-07 13:40:00,268.0,268.16,267.87,267.88,9424.0,268.0,268.16,267.87,267.88,9424.0
2016-10-07 13:50:00,267.94,267.96,267.59,267.75,8611.0,267.94,267.96,267.59,267.75,8611.0
2016-10-07 14:00:00,267.75,268.29,267.7,268.27,28339.0,267.75,268.29,267.7,268.27,28339.0
2016-10-07 14:10:00,268.35,268.48,268.03,268.03,15731.0,268.35,268.48,268.03,268.03,15731.0
2016-10-07 14:20:00,268.1,268.46,268.1,268.12,11880.0,268.1,268.46,268.1,268.12,11880.0
2016-10-07 14:30:00,268.21,268.21,267.69,267.81,30299.0,268.21,268.21,267.69,267.81,30299.0
2016-10-07 14:40:00,267.9,268.04,267.67,267.72,12906.0,267.9,268.04,267.67,267.72,12906.0
2016-10-07 14:50:00,267.76,268.16,267.61,268.15,15055.0,267.76,268.16,267.61,268.15,15055.0
2016-10-07 15:00:00,268.11,268.29,267.85,267.9,10400.0,268.11,268.29,267.85,267.9,10400.0
2016-10-07 15:10:00,267.9,268.13,267.9,267.92,6300.0,267.9,268.13,267.9,267.92,6300.0
2016-10-07 15:20:00,267.92,268.55,267.89,268.48,14990.0,267.92,268.55,267.89,268.48,14990.0
2016-10-07 15:30:00,268.54,268.57,267.8,267.8,24790.0,268.54,268.57,267.8,267.8,24790.0
2016-10-07 15:40:00,267.81,267.95,267.47,267.48,55107.0,267.81,267.95,267.47,267.48,55107.0
2016-10-07 15:50:00,267.54,267.79,266.92,266.97,101862.0,267.54,267.79,266.92,266.97,101862.0
2016-10-10 09:30:00,268.3,268.4,266.62,267.45,44648.0,268.3,268.4,266.62,267.45,44648.0
2016-10-10 09:40:00,267.86,268.12,267.13,267.95,44010.0,267.86,268.12,267.13,267.95,44010.0
2016-10-10 09:50:00,267.87,267.87,267.41,267.5,55552.0,267.87,267.87,267.41,267.5,55552.0
2016-10-10 10:00:00,267.51,267.98,267.44,267.79,79700.0,267.51,267.98,267.44,267.79,79700.0
2016-10-10 10:10:00,267.71,267.75,267.39,267.55,18800.0,267.71,267.75,267.39,267.55,18800.0
2016-10-10 10:20:00,267.46,267.59,266.89,267.05,30264.0,267.46,267.59,266.89,267.05,30264.0
2016-10-10 10:30:00,267.06,267.06,266.24,266.72,46917.0,267.06,267.06,266.24,266.72,46917.0
2016-10-10 10:40:00,266.83,267.08,266.74,266.96,12026.0,266.83,267.08,266.74,266.96,12026.0
2016-10-10 10:50:00,266.98,267.56,266.89,267.52,24820.0,266.98,267.56,266.89,267.52,24820.0
2016-10-10 11:00:00,267.52,267.58,267.21,267.5,41945.0,267.52,267.58,267.21,267.5,41945.0
2016-10-10 11:10:00,267.53,268.48,267.33,268.44,51917.0,267.53,268.48,267.33,268.44,51917.0
2016-10-10 11:20:00,268.39,268.49,268.1,268.28,19653.0,268.39,268.49,268.1,268.28,19653.0
2016-10-10 11:30:00,268.38,268.7,268.34,268.38,8840.0,268.38,268.7,268.34,268.38,8840.0
2016-10-10 11:40:00,268.46,268.5,268.0,268.16,14358.0,268.46,268.5,268.0,268.16,14358.0
2016-10-10 11:50:00,268.15,268.36,267.99,268.2,28356.0,268.15,268.36,267.99,268.2,28356.0
2016-10-10 12:00:00,268.23,268.37,267.97,268.0,74496.0,268.23,268.37,267.97,268.0,74496.0
2016-10-10 12:10:00,267.98,268.05,267.76,267.93,16884.0,267.98,268.05,267.76,267.93,16884.0
2016-10-10 12:20:00,268.01,268.14,267.88,267.9,20043.0,268.01,268.14,267.88,267.9,20043.0
2016-10-10 12:30:00,267.9,268.12,267.44,267.64,42194.0,267.9,268.12,267.44,267.64,42194.0
2016-10-10 12:40:00,267.63,268.26,267.58,268.22,36420.0,267.63,268.26,267.58,268.22,36420.0
2016-10-10 12:50:00,268.21,268.29,267.99,268.24,88442.0,268.21,268.29,267.99,268.24,88442.0
2016-10-10 13:00:00,268.2,268.33,267.99,268.26,35372.0,268.2,268.33,267.99,268.26,35372.0
2016-10-10 13:10:00,268.26,268.45,268.13,268.17,27955.0,268.26,268.45,268.13,268.17,27955.0
2016-10-10 13:20:00,268.2,268.32,268.09,268.16,23246.0,268.2,268.32,268.09,268.16,23246.0
2016-10-10 13:30:00,268.1,268.28,267.96,268.14,132038.0,268.1,268.28,267.96,268.14,132038.0
2016-10-10 13:40:00,268.13,268.34,267.99,268.0,17762.0,268.13,268.34,267.99,268.0,17762.0
2016-10-10 13:50:00,268.0,268.21,267.83,268.09,49452.0,268.0,268.21,267.83,268.09,49452.0
2016-10-10 14:00:00,268.01,268.4,268.0,268.4,29852.0,268.01,268.4,268.0,268.4,29852.0
2016-10-10 14:10:00,268.4,268.4,268.08,268.2,24506.0,268.4,268.4,268.08,268.2,24506.0
2016-10-10 14:20:00,268.17,268.24,267.94,268.09,27009.0,268.17,268.24,267.94,268.09,27009.0
2016-10-10 14:30:00,268.04,268.13,267.92,267.96,26654.0,268.04,268.13,267.92,267.96,26654.0
2016-10-10 14:40:00,267.96,268.19,267.86,268.05,34880.0,267.96,268.19,267.86,268.05,34880.0
2016-10-10 14:50:00,268.05,268.15,267.89,268.13,20822.0,268.05,268.15,267.89,268.13,20822.0
2016-10-10 15:00:00,268.13,268.85,268.11,268.6,27399.0,268.13,268.85,268.11,268.6,27399.0
2016-10-10 15:10:00,268.6,268.67,268.16,268.2,16266.0,268.6,268.67,268.16,268.2,16266.0
2016-10-10 15:20:00,268.22,268.37,267.88,268.0,34349.0,268.22,268.37,267.88,268.0,34349.0
2016-10-10 15:30:00,268.0,268.06,267.64,268.0,55883.0,268.0,268.06,267.64,268.0,55883.0
2016-10-10 15:40:00,268.04,268.25,267.9,268.07,38919.0,268.04,268.25,267.9,268.07,38919.0
2016-10-10 15:50:00,268.05,268.13,267.78,267.87,125334.0,268.05,268.13,267.78,267.87,125334.0
2016-10-11 09:30:00,262.32,263.82,261.37,262.55,230744.0,262.32,263.82,261.37,262.55,230744.0
2016-10-11 09:40:00,262.51,263.13,262.38,263.01,117635.0,262.51,263.13,262.38,263.01,117635.0
2016-10-11 09:50:00,262.98,263.18,262.37,262.84,99538.0,262.98,263.18,262.37,262.84,99538.0
2016-10-11 10:00:00,262.92,263.0,262.68,262.82,77141.0,262.92,263.0,262.68,262.82,77141.0
2016-10-11 10:10:00,262.76,262.78,260.1,260.1,95139.0,262.76,262.78,260.1,260.1,95139.0
2016-10-11 10:20:00,260.25,261.29,259.92,260.31,90722.0,260.25,261.29,259.92,260.31,90722.0
2016-10-11 10:30:00,260.2,260.65,259.88,260.38,104821.0,260.2,260.65,259.88,260.38,104821.0
2016-10-11 10:40:00,260.25,260.95,260.23,260.83,63226.0,260.25,260.95,260.23,260.83,63226.0
2016-10-11 10:50:00,260.83,260.83,260.33,260.45,44875.0,260.83,260.83,260.33,260.45,44875.0
2016-10-11 11:00:00,260.43,260.43,259.91,260.14,47400.0,260.43,260.43,259.91,260.14,47400.0
2016-10-11 11:10:00,260.21,260.61,259.7,260.07,80659.0,260.21,260.61,259.7,260.07,80659.0
2016-10-11 11:20:00,260.07,260.47,259.86,260.19,83240.0,260.07,260.47,259.86,260.19,83240.0
2016-10-11 11:30:00,260.19,260.49,259.38,259.48,42528.0,260.19,260.49,259.38,259.48,42528.0
2016-10-11 11:40:00,259.54,260.05,259.23,259.75,55307.0,259.54,260.05,259.23,259.75,55307.0
2016-10-11 11:50:00,259.71,259.76,259.22,259.62,21194.0,259.71,259.76,259.22,259.62,21194.0
2016-10-11 12:00:00,259.64,259.85,259.17,259.17,33845.0,259.64,259.85,259.17,259.17,33845.0
2016-10-11 12:10:00,259.17,259.99,259.11,259.94,41720.0,259.17,259.99,259.11,259.94,41720.0
2016-10-11 12:20:00,259.94,260.04,259.84,260.02,25099.0,259.94,260.04,259.84,260.02,25099.0
2016-10-11 12:30:00,259.99,260.39,259.91,260.36,32709.0,259.99,260.39,259.91,260.36,32709.0
2016-10-11 12:40:00,260.45,260.95,260.2,260.83,29268.0,260.45,260.95,260.2,260.83,29268.0
2016-10-11 12:50:00,260.77,260.81,260.38,260.57,34610.0,260.77,260.81,260.38,260.57,34610.0
2016-10-11 13:00:00,260.47,260.78,260.28,260.48,30614.0,260.47,260.78,260.28,260.48,30614.0
2016-10-11 13:10:00,260.33,260.33,259.4,259.44,35854.0,260.33,260.33,259.4,259.44,35854.0
2016-10-11 13:20:00,259.4,259.53,258.94,259.27,56129.0,259.4,259.53,258.94,259.27,56129.0
2016-10-11 13:30:00,259.29,259.37,258.7,258.7,28675.0,259.29,259.37,258.7,258.7,28675.0
2016-10-11 13:40:00,258.82,259.05,258.71,258.96,90126.0,258.82,259.05,258.71,258.96,90126.0
2016-10-11 13:50:00,258.99,259.28,258.99,259.08,42373.0,258.99,259.28,258.99,259.08,42373.0
2016-10-11 14:00:00,259.05,259.3,258.72,259.29,46473.0,259.05,259.3,258.72,259.29,46473.0
2016-10-11 14:10:00,259.32,259.48,258.52,258.56,60661.0,259.32,259.48,258.52,258.56,60661.0
2016-10-11 14:20:00,258.52,258.64,257.99,258.56,40275.0,258.52,258.64,257.99,258.56,40275.0
2016-10-11 14:30:00,258.42,260.0,258.42,258.9,70935.0,258.42,260.0,258.42,258.9,70935.0
2016-10-11 14:40:00,258.9,259.52,258.69,259.23,65026.0,258.9,259.52,258.69,259.23,65026.0
2016-10-11 14:50:00,259.26,259.31,258.86,259.05,32477.0,259.26,259.31,258.86,259.05,32477.0
2016-10-11 15:00:00,258.95,258.98,258.18,258.2,56095.0,258.95,258.98,258.18,258.2,56095.0
2016-10-11 15:10:00,258.26,258.4,257.51,257.98,67871.0,258.26,258.4,257.51,257.98,67871.0
2016-10-11 15:20:00,257.96,259.0,257.91,258.76,78162.0,257.96,259.0,257.91,258.76,78162.0
2016-10-11 15:30:00,258.74,258.83,258.35,258.5,111491.0,258.74,258.83,258.35,258.5,111491.0
2016-10-11 15:40:00,258.5,258.71,258.0,258.57,136954.0,258.5,258.71,258.0,258.57,136954.0
2016-10-11 15:50:00,258.53,258.57,257.76,257.85,303725.0,258.53,258.57,257.76,257.85,303725.0
2016-10-12 09:30:00,257.91,259.33,257.24,257.54,27379.0,257.91,259.33,257.24,257.54,27379.0
2016-10-12 09:40:00,257.71,257.88,257.16,257.5,43840.0,257.71,257.88,257.16,257.5,43840.0
2016-10-12 09:50:00,257.5,257.62,257.22,257.22,39637.0,257.5,257.62,257.22,257.22,39637.0
2016-10-12 10:00:00,257.26,257.38,256.93,256.93,26009.0,257.26,257.38,256.93,256.93,26009.0
2016-10-12 10:10:00,257.04,257.29,256.86,257.24,34724.0,257.04,257.29,256.86,257.24,34724.0
2016-10-12 10:20:00,257.22,257.6,256.95,257.52,28349.0,257.22,257.6,256.95,257.52,28349.0
2016-10-12 10:30:00,257.46,258.3,257.45,258.01,45905.0,257.46,258.3,257.45,258.01,45905.0
2016-10-12 10:40:00,258.01,258.14,257.77,258.01,20476.0,258.01,258.14,257.77,258.01,20476.0
2016-10-12 10:50:00,257.93,258.01,257.65,257.81,29114.0,257.93,258.01,257.65,257.81,29114.0
2016-10-12 11:00:00,257.79,258.07,257.75,258.05,15633.0,257.79,258.07,257.75,258.05,15633.0
2016-10-12 11:10:00,258.12,258.16,257.79,257.85,12485.0,258.12,258.16,257.79,257.85,12485.0
2016-10-12 11:20:00,257.85,258.35,257.81,258.15,8327.0,257.85,258.35,257.81,258.15,8327.0
2016-10-12 11:30:00,258.2,258.42,258.13,258.13,18600.0,258.2,258.42,258.13,258.13,18600.0
2016-10-12 11:40:00,258.09,258.13,257.88,257.93,8958.0,258.09,258.13,257.88,257.93,8958.0
2016-10-12 11:50:00,257.9,258.01,257.8,257.8,12700.0,257.9,258.01,257.8,257.8,12700.0
2016-10-12 12:00:00,257.87,258.06,257.76,258.05,16051.0,257.87,258.06,257.76,258.05,16051.0
2016-10-12 12:10:00,258.06,258.41,258.05,258.3,7400.0,258.06,258.41,258.05,258.3,7400.0
2016-10-12 12:20:00,258.25,258.68,258.25,258.68,8330.0,258.25,258.68,258.25,258.68,8330.0
2016-10-12 12:30:00,258.65,258.97,258.59,258.83,11257.0,258.65,258.97,258.59,258.83,11257.0
2016-10-12 12:40:00,258.83,258.91,258.69,258.75,7369.0,258.83,258.91,258.69,258.75,7369.0
2016-10-12 12:50:00,258.75,258.96,258.72,258.76,7530.0,258.75,258.96,258.72,258.76,7530.0
2016-10-12 13:00:00,258.81,258.86,258.62,258.73,8400.0,258.81,258.86,258.62,258.73,8400.0
2016-10-12 13:10:00,258.7,258.7,258.44,258.47,14452.0,258.7,258.7,258.44,258.47,14452.0
2016-10-12 13:20:00,258.47,258.66,258.45,258.66,13219.0,258.47,258.66,258.45,258.66,13219.0
2016-10-12 13:30:00,258.71,258.71,258.43,258.43,6948.0,258.71,258.71,258.43,258.43,6948.0
2016-10-12 13:40:00,258.44,258.51,257.92,257.92,11600.0,258.44,258.51,257.92,257.92,11600.0
2016-10-12 13:50:00,257.92,258.0,257.79,257.79,19253.0,257.92,258.0,257.79,257.79,19253.0
2016-10-12 14:00:00,257.8,257.91,257.29,257.46,27231.0,257.8,257.91,257.29,257.46,27231.0
2016-10-12 14:10:00,257.51,257.82,257.39,257.73,24269.0,257.51,257.82,257.39,257.73,24269.0
2016-10-12 14:20:00,257.74,257.86,257.31,257.38,28036.0,257.74,257.86,257.31,257.38,28036.0
2016-10-12 14:30:00,257.36,257.36,256.91,257.02,42337.0,257.36,257.36,256.91,257.02,42337.0
2016-10-12 14:40:00,257.05,257.46,256.9,257.44,47062.0,257.05,257.46,256.9,257.44,47062.0
2016-10-12 14:50:00,257.48,257.67,257.25,257.28,16314.0,257.48,257.67,257.25,257.28,16314.0
2016-10-12 15:00:00,257.24,257.43,257.09,257.32,17616.0,257.24,257.43,257.09,257.32,17616.0
2016-10-12 15:10:00,257.34,257.51,257.27,257.34,18303.0,257.34,257.51,257.27,257.34,18303.0
2016-10-12 15:20:00,257.34,257.5,257.04,257.08,22418.0,257.34,257.5,257.04,257.08,22418.0
2016-10-12 15:30:00,257.05,257.45,256.97,257.44,34177.0,257.05,257.45,256.97,257.44,34177.0
2016-10-12 15:40:00,257.42,257.73,257.28,257.3,38360.0,257.42,257.73,257.28,257.3,38360.0
2016-10-12 15:50:00,257.3,257.3,256.82,256.89,124277.0,257.3,257.3,256.82,256.89,124277.0
2016-10-13 09:30:00,255.72,257.07,255.12,255.48,28846.0,255.72,257.07,255.12,255.48,28846.0
2016-10-13 09:40:00,255.6,255.6,254.49,254.75,32495.0,255.6,255.6,254.49,254.75,32495.0
2016-10-13 09:50:00,254.86,254.98,253.79,254.39,58070.0,254.86,254.98,253.79,254.39,58070.0
2016-10-13 10:00:00,254.32,254.37,253.68,254.26,64795.0,254.32,254.37,253.68,254.26,64795.0
2016-10-13 10:10:00,254.28,254.32,253.53,253.66,55503.0,254.28,254.32,253.53,253.66,55503.0
2016-10-13 10:20:00,253.65,254.12,253.38,253.7,39065.0,253.65,254.12,253.38,253.7,39065.0
2016-10-13 10:30:00,253.72,255.04,253.45,254.9,24998.0,253.72,255.04,253.45,254.9,24998.0
2016-10-13 10:40:00,254.82,255.13,254.65,254.74,30739.0,254.82,255.13,254.65,254.74,30739.0
2016-10-13 10:50:00,254.74,255.23,254.69,255.23,25807.0,254.74,255.23,254.69,255.23,25807.0
2016-10-13 11:00:00,255.33,255.33,254.7,255.08,21846.0,255.33,255.33,254.7,255.08,21846.0
2016-10-13 11:10:00,255.07,255.96,255.01,255.96,13511.0,255.07,255.96,255.01,255.96,13511.0
2016-10-13 11:20:00,256.04,256.22,255.73,256.18,13491.0,256.04,256.22,255.73,256.18,13491.0
2016-10-13 11:30:00,256.17,256.37,255.86,256.0,12766.0,256.17,256.37,255.86,256.0,12766.0
2016-10-13 11:40:00,255.91,255.98,255.56,255.74,11400.0,255.91,255.98,255.56,255.74,11400.0
2016-10-13 11:50:00,255.62,255.99,255.58,255.99,9100.0,255.62,255.99,255.58,255.99,9100.0
2016-10-13 12:00:00,255.95,255.98,255.59,255.9,7611.0,255.95,255.98,255.59,255.9,7611.0
2016-10-13 12:10:00,256.07,256.08,255.9,256.01,7498.0,256.07,256.08,255.9,256.01,7498.0
2016-10-13 12:20:00,256.06,256.06,255.75,255.92,9381.0,256.06,256.06,255.75,255.92,9381.0
2016-10-13 12:30:00,255.93,256.33,255.78,256.33,10607.0,255.93,256.33,255.78,256.33,10607.0
2016-10-13 12:40:00,256.46,256.9,256.43,256.81,13600.0,256.46,256.9,256.43,256.81,13600.0
2016-10-13 12:50:00,256.84,256.85,256.62,256.66,10901.0,256.84,256.85,256.62,256.66,10901.0
2016-10-13 13:00:00,256.67,256.71,256.28,256.48,12756.0,256.67,256.71,256.28,256.48,12756.0
2016-10-13 13:10:00,256.54,256.54,256.25,256.38,6864.0,256.54,256.54,256.25,256.38,6864.0
2016-10-13 13:20:00,256.45,256.79,256.42,256.79,9400.0,256.45,256.79,256.42,256.79,9400.0
2016-10-13 13:30:00,256.72,256.74,256.42,256.51,15011.0,256.72,256.74,256.42,256.51,15011.0
2016-10-13 13:40:00,256.51,256.79,256.51,256.7,6952.0,256.51,256.79,256.51,256.7,6952.0
2016-10-13 13:50:00,256.67,257.23,256.67,256.98,17416.0,256.67,257.23,256.67,256.98,17416.0
2016-10-13 14:00:00,257.12,257.27,256.72,256.72,16426.0,257.12,257.27,256.72,256.72,16426.0
2016-10-13 14:10:00,256.74,256.74,256.3,256.33,18472.0,256.74,256.74,256.3,256.33,18472.0
2016-10-13 14:20:00,256.33,256.71,256.33,256.64,12366.0,256.33,256.71,256.33,256.64,12366.0
2016-10-13 14:30:00,256.71,256.8,256.41,256.67,17306.0,256.71,256.8,256.41,256.67,17306.0
2016-10-13 14:40:00,256.63,256.86,256.56,256.72,34611.0,256.63,256.86,256.56,256.72,34611.0
2016-10-13 14:50:00,256.73,256.91,256.55,256.83,12880.0,256.73,256.91,256.55,256.83,12880.0
2016-10-13 15:00:00,256.81,256.85,256.62,256.66,13594.0,256.81,256.85,256.62,256.66,13594.0
2016-10-13 15:10:00,256.7,256.77,256.15,256.15,20563.0,256.7,256.77,256.15,256.15,20563.0
2016-10-13 15:20:00,256.13,256.17,255.7,255.99,27260.0,256.13,256.17,255.7,255.99,27260.0
2016-10-13 15:30:00,256.0,256.45,255.99,256.35,28383.0,256.0,256.45,255.99,256.35,28383.0
2016-10-13 15:40:00,256.38,256.69,256.26,256.26,38237.0,256.38,256.69,256.26,256.26,38237.0
2016-10-13 15:50:00,256.26,256.45,255.99,256.41,82845.0,256.26,256.45,255.99,256.41,82845.0
2016-10-14 09:30:00,257.92,258.41,255.8,257.6,39436.0,257.92,258.41,255.8,257.6,39436.0
2016-10-14 09:40:00,257.73,259.8,257.56,259.74,30032.0,257.73,259.8,257.56,259.74,30032.0
2016-10-14 09:50:00,259.76,260.88,259.74,260.57,46298.0,259.76,260.88,259.74,260.57,46298.0
2016-10-14 10:00:00,260.55,261.06,260.29,260.82,44532.0,260.55,261.06,260.29,260.82,44532.0
2016-10-14 10:10:00,260.97,261.33,260.9,261.06,33180.0,260.97,261.33,260.9,261.06,33180.0
2016-10-14 10:20:00,261.11,261.18,260.09,260.4,48724.0,261.11,261.18,260.09,260.4,48724.0
2016-10-14 10:30:00,260.49,260.53,259.9,260.07,28042.0,260.49,260.53,259.9,260.07,28042.0
2016-10-14 10:40:00,260.18,260.57,260.09,260.11,18636.0,260.18,260.57,260.09,260.11,18636.0
2016-10-14 10:50:00,260.07,260.27,259.9,259.98,15650.0,260.07,260.27,259.9,259.98,15650.0
2016-10-14 11:00:00,259.91,260.07,259.63,259.71,21872.0,259.91,260.07,259.63,259.71,21872.0
2016-10-14 11:10:00,259.75,259.91,259.56,259.9,9465.0,259.75,259.91,259.56,259.9,9465.0
2016-10-14 11:20:00,259.91,260.1,259.55,259.57,13217.0,259.91,260.1,259.55,259.57,13217.0
2016-10-14 11:30:00,259.51,259.51,258.86,259.29,18563.0,259.51,259.51,258.86,259.29,18563.0
2016-10-14 11:40:00,259.29,259.29,258.95,258.98,4761.0,259.29,259.29,258.95,258.98,4761.0
2016-10-14 11:50:00,259.09,259.24,258.89,258.89,8900.0,259.09,259.24,258.89,258.89,8900.0
2016-10-14 12:00:00,258.84,258.98,258.73,258.76,11037.0,258.84,258.98,258.73,258.76,11037.0
2016-10-14 12:10:00,258.76,258.8,257.98,258.15,10652.0,258.76,258.8,257.98,258.15,10652.0
2016-10-14 12:20:00,258.09,258.34,257.63,257.78,18847.0,258.09,258.34,257.63,257.78,18847.0
2016-10-14 12:30:00,257.76,258.14,257.75,258.02,40847.0,257.76,258.14,257.75,258.02,40847.0
2016-10-14 12:40:00,258.02,258.47,258.02,258.34,10319.0,258.02,258.47,258.02,258.34,10319.0
2016-10-14 12:50:00,258.36,258.48,258.26,258.38,14917.0,258.36,258.48,258.26,258.38,14917.0
2016-10-14 13:00:00,258.35,258.59,258.21,258.55,14041.0,258.35,258.59,258.21,258.55,14041.0
2016-10-14 13:10:00,258.5,258.54,258.26,258.45,7983.0,258.5,258.54,258.26,258.45,7983.0
2016-10-14 13:20:00,258.5,258.58,258.34,258.47,6300.0,258.5,258.58,258.34,258.47,6300.0
2016-10-14 13:30:00,258.5,258.76,258.39,258.4,18400.0,258.5,258.76,258.39,258.4,18400.0
2016-10-14 13:40:00,258.37,258.49,257.9,258.12,4904.0,258.37,258.49,257.9,258.12,4904.0
2016-10-14 13:50:00,258.13,258.19,257.88,257.9,6468.0,258.13,258.19,257.88,257.9,6468.0
2016-10-14 14:00:00,257.92,257.96,257.6,257.66,7033.0,257.92,257.96,257.6,257.66,7033.0
2016-10-14 14:10:00,257.71,257.77,257.41,257.41,6900.0,257.71,257.77,257.41,257.41,6900.0
2016-10-14 14:20:00,257.47,258.08,257.39,258.08,27700.0,257.47,258.08,257.39,258.08,27700.0
2016-10-14 14:30:00,258.11,258.13,257.85,257.98,8687.0,258.11,258.13,257.85,257.98,8687.0
2016-10-14 14:40:00,257.92,257.92,257.67,257.73,10000.0,257.92,257.92,257.67,257.73,10000.0
2016-10-14 14:50:00,257.68,257.72,257.24,257.38,17037.0,257.68,257.72,257.24,257.38,17037.0
2016-10-14 15:00:00,257.4,257.87,257.4,257.87,13006.0,257.4,257.87,257.4,257.87,13006.0
2016-10-14 15:10:00,257.93,257.98,257.78,257.81,13304.0,257.93,257.98,257.78,257.81,13304.0
2016-10-14 15:20:00,257.78,257.96,257.73,257.74,16678.0,257.78,257.96,257.73,257.74,16678.0
2016-10-14 15:30:00,257.75,258.03,257.51,258.03,23215.0,257.75,258.03,257.51,258.03,23215.0
2016-10-14 15:40:00,258.01,258.06,257.78,257.94,37273.0,258.01,258.06,257.78,257.94,37273.0
2016-10-14 15:50:00,257.9,258.01,257.5,257.62,96950.0,257.9,258.01,257.5,257.62,96950.0
2016-10-17 09:30:00,257.82,259.78,257.53,258.66,31045.0,257.82,259.78,257.53,258.66,31045.0
2016-10-17 09:40:00,258.81,259.36,258.73,259.23,12108.0,258.81,259.36,258.73,259.23,12108.0
2016-10-17 09:50:00,259.49,259.8,259.18,259.22,22106.0,259.49,259.8,259.18,259.22,22106.0
2016-10-17 10:00:00,259.12,259.59,258.49,259.59,21184.0,259.12,259.59,258.49,259.59,21184.0
2016-10-17 10:10:00,259.59,259.77,259.3,259.57,12216.0,259.59,259.77,259.3,259.57,12216.0
2016-10-17 10:20:00,259.61,260.15,259.18,259.88,12950.0,259.61,260.15,259.18,259.88,12950.0
2016-10-17 10:30:00,259.95,260.12,259.78,260.0,14603.0,259.95,260.12,259.78,260.0,14603.0
2016-10-17 10:40:00,260.13,260.13,259.3,259.3,15958.0,260.13,260.13,259.3,259.3,15958.0
2016-10-17 10:50:00,259.39,259.63,259.26,259.54,11770.0,259.39,259.63,259.26,259.54,11770.0
2016-10-17 11:00:00,259.55,260.2,259.55,260.05,12900.0,259.55,260.2,259.55,260.05,12900.0
2016-10-17 11:10:00,260.0,260.11,259.57,259.96,11461.0,260.0,260.11,259.57,259.96,11461.0
2016-10-17 11:20:00,259.82,260.02,259.51,259.59,11687.0,259.82,260.02,259.51,259.59,11687.0
2016-10-17 11:30:00,259.71,259.73,259.56,259.65,4300.0,259.71,259.73,259.56,259.65,4300.0
2016-10-17 11:40:00,259.57,259.84,259.32,259.32,8660.0,259.57,259.84,259.32,259.32,8660.0
2016-10-17 11:50:00,259.32,259.51,259.18,259.31,12554.0,259.32,259.51,259.18,259.31,12554.0
2016-10-17 12:00:00,259.31,259.39,259.12,259.12,5018.0,259.31,259.39,259.12,259.12,5018.0
2016-10-17 12:10:00,259.15,259.15,258.87,258.91,5917.0,259.15,259.15,258.87,258.91,5917.0
2016-10-17 12:20:00,258.87,258.87,257.92,257.92,12746.0,258.87,258.87,257.92,257.92,12746.0
2016-10-17 12:30:00,257.95,258.4,257.95,258.27,13254.0,257.95,258.4,257.95,258.27,13254.0
2016-10-17 12:40:00,258.2,258.25,257.85,257.86,2500.0,258.2,258.25,257.85,257.86,2500.0
2016-10-17 12:50:00,257.89,258.03,257.63,257.75,20872.0,257.89,258.03,257.63,257.75,20872.0
2016-10-17 13:00:00,257.86,258.18,257.84,258.18,9676.0,257.86,258.18,257.84,258.18,9676.0
2016-10-17 13:10:00,258.16,258.32,258.09,258.09,9405.0,258.16,258.32,258.09,258.09,9405.0
2016-10-17 13:20:00,258.08,258.08,257.64,257.83,6709.0,258.08,258.08,257.64,257.83,6709.0
2016-10-17 13:30:00,257.81,257.94,257.73,257.79,8000.0,257.81,257.94,257.73,257.79,8000.0
2016-10-17 13:40:00,257.68,257.86,257.6,257.78,13612.0,257.68,257.86,257.6,257.78,13612.0
2016-10-17 13:50:00,257.81,257.87,257.43,257.43,7864.0,257.81,257.87,257.43,257.43,7864.0
2016-10-17 14:00:00,257.39,257.55,257.23,257.23,10787.0,257.39,257.55,257.23,257.23,10787.0
2016-10-17 14:10:00,257.24,257.66,257.21,257.49,16937.0,257.24,257.66,257.21,257.49,16937.0
2016-10-17 14:20:00,257.48,257.64,257.42,257.45,10254.0,257.48,257.64,257.42,257.45,10254.0
2016-10-17 14:30:00,257.45,257.59,257.11,257.59,10900.0,257.45,257.59,257.11,257.59,10900.0
2016-10-17 14:40:00,257.51,257.61,257.46,257.57,13705.0,257.51,257.61,257.46,257.57,13705.0
2016-10-17 14:50:00,257.57,257.67,257.44,257.62,15932.0,257.57,257.67,257.44,257.62,15932.0
2016-10-17 15:00:00,257.63,257.63,257.18,257.23,24536.0,257.63,257.63,257.18,257.23,24536.0
2016-10-17 15:10:00,257.22,257.28,256.98,256.98,17881.0,257.22,257.28,256.98,256.98,17881.0
2016-10-17 15:20:00,257.06,257.46,257.0,257.46,19846.0,257.06,257.46,257.0,257.46,19846.0
2016-10-17 15:30:00,257.46,257.75,257.34,257.56,29044.0,257.46,257.75,257.34,257.56,29044.0
2016-10-17 15:40:00,257.54,257.64,257.34,257.34,19631.0,257.54,257.64,257.34,257.34,19631.0
2016-10-17 15:50:00,257.36,257.62,257.26,257.53,57991.0,257.36,257.62,257.26,257.53,57991.0
2016-10-18 09:30:00,259.62,260.88,259.51,260.21,39834.0,259.62,260.88,259.51,260.21,39834.0
2016-10-18 09:40:00,260.41,261.48,260.39,261.01,24387.0,260.41,261.48,260.39,261.01,24387.0
2016-10-18 09:50:00,260.96,261.04,260.5,260.83,16927.0,260.96,261.04,260.5,260.83,16927.0
2016-10-18 10:00:00,260.67,261.15,260.45,261.15,12002.0,260.67,261.15,260.45,261.15,12002.0
2016-10-18 10:10:00,261.14,261.48,261.02,261.37,27409.0,261.14,261.48,261.02,261.37,27409.0
2016-10-18 10:20:00,261.23,261.51,260.38,260.38,15768.0,261.23,261.51,260.38,260.38,15768.0
2016-10-18 10:30:00,260.44,261.14,260.26,260.96,25125.0,260.44,261.14,260.26,260.96,25125.0
2016-10-18 10:40:00,260.89,261.1,260.71,260.76,8757.0,260.89,261.1,260.71,260.76,8757.0
2016-10-18 10:50:00,260.84,260.92,260.78,260.85,6172.0,260.84,260.92,260.78,260.85,6172.0
2016-10-18 11:00:00,260.84,260.98,260.61,260.81,56516.0,260.84,260.98,260.61,260.81,56516.0
2016-10-18 11:10:00,260.84,260.89,260.03,260.19,18619.0,260.84,260.89,260.03,260.19,18619.0
2016-10-18 11:20:00,260.1,260.64,259.85,260.5,49666.0,260.1,260.64,259.85,260.5,49666.0
2016-10-18 11:30:00,260.56,260.7,260.41,260.61,37282.0,260.56,260.7,260.41,260.61,37282.0
2016-10-18 11:40:00,260.62,260.67,260.28,260.44,12148.0,260.62,260.67,260.28,260.44,12148.0
2016-10-18 11:50:00,260.45,260.65,260.36,260.57,12605.0,260.45,260.65,260.36,260.57,12605.0
2016-10-18 12:00:00,260.5,260.57,260.29,260.45,12536.0,260.5,260.57,260.29,260.45,12536.0
2016-10-18 12:10:00,260.5,260.57,260.33,260.55,12020.0,260.5,260.57,260.33,260.55,12020.0
2016-10-18 12:20:00,260.54,260.65,260.32,260.41,15114.0,260.54,260.65,260.32,260.41,15114.0
2016-10-18 12:30:00,260.43,260.63,260.36,260.42,12745.0,260.43,260.63,260.36,260.42,12745.0
2016-10-18 12:40:00,260.45,260.49,260.26,260.48,6200.0,260.45,260.49,260.26,260.48,6200.0
2016-10-18 12:50:00,260.48,260.57,260.4,260.5,8959.0,260.48,260.57,260.4,260.5,8959.0
2016-10-18 13:00:00,260.55,260.59,260.29,260.46,4000.0,260.55,260.59,260.29,260.46,4000.0
2016-10-18 13:10:00,260.5,260.59,260.36,260.38,4488.0,260.5,260.59,260.36,260.38,4488.0
2016-10-18 13:20:00,260.54,260.66,260.32,260.63,44246.0,260.54,260.66,260.32,260.63,44246.0
2016-10-18 13:30:00,260.63,260.78,260.51,260.78,32154.0,260.63,260.78,260.51,260.78,32154.0
2016-10-18 13:40:00,260.8,260.8,260.54,260.73,6161.0,260.8,260.8,260.54,260.73,6161.0
2016-10-18 13:50:00,260.73,260.97,260.66,260.93,7555.0,260.73,260.97,260.66,260.93,7555.0
2016-10-18 14:00:00,260.87,260.98,260.64,260.73,7100.0,260.87,260.98,260.64,260.73,7100.0
2016-10-18 14:10:00,260.83,260.83,260.61,260.74,10600.0,260.83,260.83,260.61,260.74,10600.0
2016-10-18 14:20:00,260.74,261.03,260.61,261.01,17763.0,260.74,261.03,260.61,261.01,17763.0
2016-10-18 14:30:00,261.05,261.12,260.88,261.05,23278.0,261.05,261.12,260.88,261.05,23278.0
2016-10-18 14:40:00,261.09,261.14,260.62,260.87,14589.0,261.09,261.14,260.62,260.87,14589.0
2016-10-18 14:50:00,260.94,260.94,260.6,260.85,9200.0,260.94,260.94,260.6,260.85,9200.0
2016-10-18 15:00:00,260.84,260.89,260.6,260.74,18751.0,260.84,260.89,260.6,260.74,18751.0
2016-10-18 15:10:00,260.65,260.85,260.54,260.54,12954.0,260.65,260.85,260.54,260.54,12954.0
2016-10-18 15:20:00,260.62,260.65,260.48,260.58,32485.0,260.62,260.65,260.48,260.58,32485.0
2016-10-18 15:30:00,260.58,260.77,260.49,260.49,30334.0,260.58,260.77,260.49,260.49,30334.0
2016-10-18 15:40:00,260.5,260.64,260.23,260.23,31621.0,260.5,260.64,260.23,260.23,31621.0
2016-10-18 15:50:00,260.27,260.32,259.87,259.89,69580.0,260.27,260.32,259.87,259.89,69580.0
2016-10-19 09:30:00,260.81,260.86,260.12,260.51,6562.0,260.81,260.86,260.12,260.51,6562.0
2016-10-19 09:40:00,260.5,260.94,260.34,260.7,12345.0,260.5,260.94,260.34,260.7,12345.0
2016-10-19 09:50:00,260.69,260.7,260.04,260.15,9821.0,260.69,260.7,260.04,260.15,9821.0
2016-10-19 10:00:00,260.18,260.34,259.92,260.11,8650.0,260.18,260.34,259.92,260.11,8650.0
2016-10-19 10:10:00,260.14,260.4,260.09,260.28,16609.0,260.14,260.4,260.09,260.28,16609.0
2016-10-19 10:20:00,260.28,260.44,260.01,260.3,50606.0,260.28,260.44,260.01,260.3,50606.0
2016-10-19 10:30:00,260.31,260.84,260.24,260.83,13100.0,260.31,260.84,260.24,260.83,13100.0
2016-10-19 10:40:00,260.82,260.83,260.32,260.75,20347.0,260.82,260.83,260.32,260.75,20347.0
2016-10-19 10:50:00,260.86,261.23,260.66,261.17,10167.0,260.86,261.23,260.66,261.17,10167.0
2016-10-19 11:00:00,261.19,262.0,261.18,261.94,43211.0,261.19,262.0,261.18,261.94,43211.0
2016-10-19 11:10:00,261.92,262.01,261.39,261.39,14995.0,261.92,262.01,261.39,261.39,14995.0
2016-10-19 11:20:00,261.41,261.62,261.29,261.33,24400.0,261.41,261.62,261.29,261.33,24400.0
2016-10-19 11:30:00,261.38,261.38,261.04,261.32,16170.0,261.38,261.38,261.04,261.32,16170.0
2016-10-19 11:40:00,261.38,261.44,260.88,260.88,17099.0,261.38,261.44,260.88,260.88,17099.0
2016-10-19 11:50:00,260.88,261.06,260.41,260.43,17825.0,260.88,261.06,260.41,260.43,17825.0
2016-10-19 12:00:00,260.47,260.98,260.4,260.98,14891.0,260.47,260.98,260.4,260.98,14891.0
2016-10-19 12:10:00,261.02,261.28,261.01,261.13,7300.0,261.02,261.28,261.01,261.13,7300.0
2016-10-19 12:20:00,261.1,261.24,260.99,260.99,6500.0,261.1,261.24,260.99,260.99,6500.0
2016-10-19 12:30:00,260.9,260.96,260.8,260.92,13852.0,260.9,260.96,260.8,260.92,13852.0
2016-10-19 12:40:00,260.92,261.24,260.92,261.14,5928.0,260.92,261.24,260.92,261.14,5928.0
2016-10-19 12:50:00,261.18,261.5,261.17,261.37,8800.0,261.18,261.5,261.17,261.37,8800.0
2016-10-19 13:00:00,261.55,261.8,261.46,261.7,22382.0,261.55,261.8,261.46,261.7,22382.0
2016-10-19 13:10:00,261.73,262.25,261.7,262.25,14083.0,261.73,262.25,261.7,262.25,14083.0
2016-10-19 13:20:00,262.29,262.92,262.26,262.42,20134.0,262.29,262.92,262.26,262.42,20134.0
2016-10-19 13:30:00,262.44,262.79,262.34,262.56,14133.0,262.44,262.79,262.34,262.56,14133.0
2016-10-19 13:40:00,262.56,262.59,262.41,262.45,10356.0,262.56,262.59,262.41,262.45,10356.0
2016-10-19 13:50:00,262.39,262.4,262.14,262.16,9500.0,262.39,262.4,262.14,262.16,9500.0
2016-10-19 14:00:00,262.16,262.31,262.07,262.31,12241.0,262.16,262.31,262.07,262.31,12241.0
2016-10-19 14:10:00,262.38,262.38,262.16,262.16,11823.0,262.38,262.38,262.16,262.16,11823.0
2016-10-19 14:20:00,262.1,262.13,261.99,262.02,15600.0,262.1,262.13,261.99,262.02,15600.0
2016-10-19 14:30:00,262.03,262.04,260.82,260.9,91175.0,262.03,262.04,260.82,260.9,91175.0
2016-10-19 14:40:00,260.92,261.05,260.16,260.16,30933.0,260.92,261.05,260.16,260.16,30933.0
2016-10-19 14:50:00,260.19,260.63,259.74,260.23,37482.0,260.19,260.63,259.74,260.23,37482.0
2016-10-19 15:00:00,260.23,260.81,260.13,260.47,32802.0,260.23,260.81,260.13,260.47,32802.0
2016-10-19 15:10:00,260.53,260.62,259.98,260.0,45155.0,260.53,260.62,259.98,260.0,45155.0
2016-10-19 15:20:00,260.0,260.03,259.42,259.96,26348.0,260.0,260.03,259.42,259.96,26348.0
2016-10-19 15:30:00,259.9,260.08,259.67,259.85,29631.0,259.9,260.08,259.67,259.85,29631.0
2016-10-19 15:40:00,259.85,259.97,259.69,259.9,30904.0,259.85,259.97,259.69,259.9,30904.0
2016-10-19 15:50:00,259.96,260.28,259.62,260.2,118136.0,259.96,260.28,259.62,260.2,118136.0
2016-10-20 09:30:00,260.5,260.54,258.33,258.55,16302.0,260.5,260.54,258.33,258.55,16302.0
2016-10-20 09:40:00,258.53,259.16,258.52,259.16,27603.0,258.53,259.16,258.52,259.16,27603.0
2016-10-20 09:50:00,259.06,259.11,258.54,259.04,9507.0,259.06,259.11,258.54,259.04,9507.0
2016-10-20 10:00:00,259.04,259.29,258.55,258.55,18814.0,259.04,259.29,258.55,258.55,18814.0
2016-10-20 10:10:00,258.7,259.09,258.52,258.9,16474.0,258.7,259.09,258.52,258.9,16474.0
2016-10-20 10:20:00,258.81,259.16,258.71,258.84,18324.0,258.81,259.16,258.71,258.84,18324.0
2016-10-20 10:30:00,258.72,258.72,257.56,257.56,11597.0,258.72,258.72,257.56,257.56,11597.0
2016-10-20 10:40:00,257.67,258.13,257.63,258.04,16094.0,257.67,258.13,257.63,258.04,16094.0
2016-10-20 10:50:00,257.97,258.42,257.74,258.42,19611.0,257.97,258.42,257.74,258.42,19611.0
2016-10-20 11:00:00,258.32,258.58,258.25,258.29,12530.0,258.32,258.58,258.25,258.29,12530.0
2016-10-20 11:10:00,258.29,258.79,258.08,258.72,11069.0,258.29,258.79,258.08,258.72,11069.0
2016-10-20 11:20:00,258.8,258.86,258.55,258.56,9140.0,258.8,258.86,258.55,258.56,9140.0
2016-10-20 11:30:00,258.57,258.66,258.3,258.48,11689.0,258.57,258.66,258.3,258.48,11689.0
2016-10-20 11:40:00,258.47,258.79,258.28,258.74,41292.0,258.47,258.79,258.28,258.74,41292.0
2016-10-20 11:50:00,258.79,258.98,258.55,258.98,33112.0,258.79,258.98,258.55,258.98,33112.0
2016-10-20 12:00:00,259.06,259.86,258.9,259.5,63049.0,259.06,259.86,258.9,259.5,63049.0
2016-10-20 12:10:00,259.57,259.62,259.03,259.45,41386.0,259.57,259.62,259.03,259.45,41386.0
2016-10-20 12:20:00,259.46,259.53,259.03,259.03,20602.0,259.46,259.53,259.03,259.03,20602.0
2016-10-20 12:30:00,259.06,259.36,259.05,259.29,15762.0,259.06,259.36,259.05,259.29,15762.0
2016-10-20 12:40:00,259.26,259.44,259.09,259.13,18047.0,259.26,259.44,259.09,259.13,18047.0
2016-10-20 12:50:00,259.09,259.27,258.93,259.26,39226.0,259.09,259.27,258.93,259.26,39226.0
2016-10-20 13:00:00,259.23,259.33,259.05,259.21,9997.0,259.23,259.33,259.05,259.21,9997.0
2016-10-20 13:10:00,259.18,259.19,258.71,258.88,15951.0,259.18,259.19,258.71,258.88,15951.0
2016-10-20 13:20:00,258.82,259.08,258.8,259.04,13362.0,258.82,259.08,258.8,259.04,13362.0
2016-10-20 13:30:00,259.06,259.12,258.95,259.0,6215.0,259.06,259.12,258.95,259.0,6215.0
2016-10-20 13:40:00,259.06,259.36,258.87,258.87,13731.0,259.06,259.36,258.87,258.87,13731.0
2016-10-20 13:50:00,258.88,258.9,258.61,258.72,11188.0,258.88,258.9,258.61,258.72,11188.0
2016-10-20 14:00:00,258.67,258.72,258.41,258.6,23673.0,258.67,258.72,258.41,258.6,23673.0
2016-10-20 14:10:00,258.46,258.76,258.44,258.44,25473.0,258.46,258.76,258.44,258.44,25473.0
2016-10-20 14:20:00,258.44,258.49,258.07,258.27,7709.0,258.44,258.49,258.07,258.27,7709.0
2016-10-20 14:30:00,258.33,258.44,258.14,258.42,6597.0,258.33,258.44,258.14,258.42,6597.0
2016-10-20 14:40:00,258.38,258.47,258.07,258.44,12287.0,258.38,258.47,258.07,258.44,12287.0
2016-10-20 14:50:00,258.39,258.55,258.3,258.37,14513.0,258.39,258.55,258.3,258.37,14513.0
2016-10-20 15:00:00,258.37,258.43,257.93,258.01,27284.0,258.37,258.43,257.93,258.01,27284.0
2016-10-20 15:10:00,257.95,258.15,257.84,257.99,16253.0,257.95,258.15,257.84,257.99,16253.0
2016-10-20 15:20:00,258.05,258.23,257.95,257.95,16493.0,258.05,258.23,257.95,257.95,16493.0
2016-10-20 15:30:00,257.99,259.16,257.76,258.64,39345.0,257.99,259.16,257.76,258.64,39345.0
2016-10-20 15:40:00,258.66,258.85,258.02,258.11,101351.0,258.66,258.85,258.02,258.11,101351.0
2016-10-20 15:50:00,258.02,258.88,257.93,258.1,182487.0,258.02,258.88,257.93,258.1,182487.0
2016-10-21 09:30:00,256.2,257.37,254.99,255.45,121851.0,256.2,257.37,254.99,255.45,121851.0
2016-10-21 09:40:00,255.49,255.77,254.08,254.77,72228.0,255.49,255.77,254.08,254.77,72228.0
2016-10-21 09:50:00,254.57,256.5,254.49,255.5,77759.0,254.57,256.5,254.49,255.5,77759.0
2016-10-21 10:00:00,255.4,255.99,255.4,255.62,34969.0,255.4,255.99,255.4,255.62,34969.0
2016-10-21 10:10:00,255.68,256.0,255.21,255.9,19231.0,255.68,256.0,255.21,255.9,19231.0
2016-10-21 10:20:00,255.98,256.01,255.53,255.7,39035.0,255.98,256.01,255.53,255.7,39035.0
2016-10-21 10:30:00,255.73,256.0,255.52,255.52,34372.0,255.73,256.0,255.52,255.52,34372.0
2016-10-21 10:40:00,255.52,255.56,255.24,255.38,25433.0,255.52,255.56,255.24,255.38,25433.0
2016-10-21 10:50:00,255.46,256.05,255.29,255.8,41070.0,255.46,256.05,255.29,255.8,41070.0
2016-10-21 11:00:00,255.77,256.14,255.7,255.94,37800.0,255.77,256.14,255.7,255.94,37800.0
2016-10-21 11:10:00,255.94,256.24,255.77,255.99,24190.0,255.94,256.24,255.77,255.99,24190.0
2016-10-21 11:20:00,255.99,256.74,255.99,256.61,77469.0,255.99,256.74,255.99,256.61,77469.0
2016-10-21 11:30:00,256.56,256.62,256.1,256.2,17004.0,256.56,256.62,256.1,256.2,17004.0
2016-10-21 11:40:00,256.28,256.33,255.93,256.0,18137.0,256.28,256.33,255.93,256.0,18137.0
2016-10-21 11:50:00,256.09,256.95,256.09,256.88,30866.0,256.09,256.95,256.09,256.88,30866.0
2016-10-21 12:00:00,256.88,257.26,256.67,256.8,40263.0,256.88,257.26,256.67,256.8,40263.0
2016-10-21 12:10:00,256.8,256.82,256.52,256.56,13960.0,256.8,256.82,256.52,256.56,13960.0
2016-10-21 12:20:00,256.53,256.73,256.38,256.39,12455.0,256.53,256.73,256.38,256.39,12455.0
2016-10-21 12:30:00,256.36,256.41,256.17,256.23,16724.0,256.36,256.41,256.17,256.23,16724.0
2016-10-21 12:40:00,256.21,256.35,256.05,256.16,11615.0,256.21,256.35,256.05,256.16,11615.0
2016-10-21 12:50:00,256.17,256.32,256.08,256.22,12239.0,256.17,256.32,256.08,256.22,12239.0
2016-10-21 13:00:00,256.22,256.54,255.83,256.3,35525.0,256.22,256.54,255.83,256.3,35525.0
2016-10-21 13:10:00,256.25,256.43,256.07,256.28,16523.0,256.25,256.43,256.07,256.28,16523.0
2016-10-21 13:20:00,256.24,256.27,256.02,256.03,11577.0,256.24,256.27,256.02,256.03,11577.0
2016-10-21 13:30:00,256.07,256.15,255.94,256.11,13856.0,256.07,256.15,255.94,256.11,13856.0
2016-10-21 13:40:00,256.17,256.45,256.12,256.45,18515.0,256.17,256.45,256.12,256.45,18515.0
2016-10-21 13:50:00,256.49,256.54,256.37,256.49,14219.0,256.49,256.54,256.37,256.49,14219.0
2016-10-21 14:00:00,256.63,256.69,256.42,256.43,13846.0,256.63,256.69,256.42,256.43,13846.0
2016-10-21 14:10:00,256.41,256.41,255.96,256.03,14164.0,256.41,256.41,255.96,256.03,14164.0
2016-10-21 14:20:00,256.01,256.04,255.75,255.99,49141.0,256.01,256.04,255.75,255.99,49141.0
2016-10-21 14:30:00,255.91,255.97,255.75,255.85,62668.0,255.91,255.97,255.75,255.85,62668.0
2016-10-21 14:40:00,255.86,256.2,255.8,255.94,38549.0,255.86,256.2,255.8,255.94,38549.0
2016-10-21 14:50:00,255.94,255.97,255.77,255.77,35003.0,255.94,255.97,255.77,255.77,35003.0
2016-10-21 15:00:00,255.76,256.03,255.74,255.75,47231.0,255.76,256.03,255.74,255.75,47231.0
2016-10-21 15:10:00,255.74,255.86,255.53,255.6,31913.0,255.74,255.86,255.53,255.6,31913.0
2016-10-21 15:20:00,255.65,255.65,255.18,255.27,41628.0,255.65,255.65,255.18,255.27,41628.0
2016-10-21 15:30:00,255.3,255.3,254.95,255.03,106957.0,255.3,255.3,254.95,255.03,106957.0
2016-10-21 15:40:00,255.04,255.45,255.0,255.35,93524.0,255.04,255.45,255.0,255.35,93524.0
2016-10-21 15:50:00,255.36,255.38,254.92,255.04,198424.0,255.36,255.38,254.92,255.04,198424.0
2016-10-24 09:30:00,257.06,257.8,255.08,255.7,28253.0,257.06,257.8,255.08,255.7,28253.0
2016-10-24 09:40:00,255.74,255.74,254.72,255.66,29100.0,255.74,255.74,254.72,255.66,29100.0
2016-10-24 09:50:00,255.67,256.52,255.67,256.33,35000.0,255.67,256.52,255.67,256.33,35000.0
2016-10-24 10:00:00,256.34,256.72,256.01,256.01,15600.0,256.34,256.72,256.01,256.01,15600.0
2016-10-24 10:10:00,256.08,256.63,256.0,256.62,15800.0,256.08,256.63,256.0,256.62,15800.0
2016-10-24 10:20:00,256.62,257.41,256.48,257.4,14600.0,256.62,257.41,256.48,257.4,14600.0
2016-10-24 10:30:00,257.26,257.99,257.14,257.15,24500.0,257.26,257.99,257.14,257.15,24500.0
2016-10-24 10:40:00,257.29,257.48,256.68,257.0,15400.0,257.29,257.48,256.68,257.0,15400.0
2016-10-24 10:50:00,256.92,257.62,256.88,257.55,9700.0,256.92,257.62,256.88,257.55,9700.0
2016-10-24 11:00:00,257.44,257.77,257.43,257.51,15300.0,257.44,257.77,257.43,257.51,15300.0
2016-10-24 11:10:00,257.51,257.52,256.97,257.0,17400.0,257.51,257.52,256.97,257.0,17400.0
2016-10-24 11:20:00,256.96,257.22,256.8,257.12,15600.0,256.96,257.22,256.8,257.12,15600.0
2016-10-24 11:30:00,257.07,257.1,256.82,256.88,9000.0,257.07,257.1,256.82,256.88,9000.0
2016-10-24 11:40:00,256.83,256.91,256.65,256.82,20100.0,256.83,256.91,256.65,256.82,20100.0
2016-10-24 11:50:00,256.76,256.87,256.62,256.86,17400.0,256.76,256.87,256.62,256.86,17400.0
2016-10-24 12:00:00,256.86,257.07,256.72,257.0,13800.0,256.86,257.07,256.72,257.0,13800.0
2016-10-24 12:10:00,257.01,257.3,256.98,257.22,22400.0,257.01,257.3,256.98,257.22,22400.0
2016-10-24 12:20:00,257.18,257.53,257.11,257.44,24100.0,257.18,257.53,257.11,257.44,24100.0
2016-10-24 12:30:00,257.45,257.83,257.45,257.68,24000.0,257.45,257.83,257.45,257.68,24000.0
2016-10-24 12:40:00,257.73,258.19,257.57,258.16,25700.0,257.73,258.19,257.57,258.16,25700.0
2016-10-24 12:50:00,258.16,258.29,258.04,258.22,17000.0,258.16,258.29,258.04,258.22,17000.0
2016-10-24 13:00:00,258.19,258.5,258.1,258.3,32100.0,258.19,258.5,258.1,258.3,32100.0
2016-10-24 13:10:00,258.3,258.53,258.25,258.42,31600.0,258.3,258.53,258.25,258.42,31600.0
2016-10-24 13:20:00,258.52,258.72,258.45,258.72,7745.0,258.52,258.72,258.45,258.72,7745.0
2016-10-24 13:30:00,258.65,258.7,258.5,258.7,8265.0,258.65,258.7,258.5,258.7,8265.0
2016-10-24 13:40:00,258.6,259.24,258.5,259.14,27500.0,258.6,259.24,258.5,259.14,27500.0
2016-10-24 13:50:00,259.2,259.78,259.17,259.66,26800.0,259.2,259.78,259.17,259.66,26800.0
2016-10-24 14:00:00,259.63,259.68,259.3,259.52,20400.0,259.63,259.68,259.3,259.52,20400.0
2016-10-24 14:10:00,259.61,259.69,259.41,259.41,8865.0,259.61,259.69,259.41,259.41,8865.0
2016-10-24 14:20:00,259.36,259.61,259.36,259.45,8400.0,259.36,259.61,259.36,259.45,8400.0
2016-10-24 14:30:00,259.42,259.5,259.29,259.42,8300.0,259.42,259.5,259.29,259.42,8300.0
2016-10-24 14:40:00,259.28,259.3,259.1,259.1,8000.0,259.28,259.3,259.1,259.1,8000.0
2016-10-24 14:50:00,259.02,259.11,258.88,259.05,8628.0,259.02,259.11,258.88,259.05,8628.0
2016-10-24 15:00:00,259.03,259.64,259.0,259.64,18400.0,259.03,259.64,259.0,259.64,18400.0
2016-10-24 15:10:00,259.53,259.7,259.5,259.58,16500.0,259.53,259.7,259.5,259.58,16500.0
2016-10-24 15:20:00,259.62,259.65,259.36,259.43,24700.0,259.62,259.65,259.36,259.43,24700.0
2016-10-24 15:30:00,259.41,259.58,259.3,259.5,72333.0,259.41,259.58,259.3,259.5,72333.0
2016-10-24 15:40:00,259.52,259.64,258.97,259.21,122300.0,259.52,259.64,258.97,259.21,122300.0
2016-10-24 15:50:00,259.26,259.78,259.26,259.6,101900.0,259.26,259.78,259.26,259.6,101900.0
2016-10-25 09:30:00,259.99,260.1,259.12,259.9,31400.0,259.99,260.1,259.12,259.9,31400.0
2016-10-25 09:40:00,259.9,259.99,259.49,259.92,14900.0,259.9,259.99,259.49,259.92,14900.0
2016-10-25 09:50:00,259.97,261.01,259.97,260.9,27900.0,259.97,261.01,259.97,260.9,27900.0
2016-10-25 10:00:00,260.92,260.92,260.31,260.4,32600.0,260.92,260.92,260.31,260.4,32600.0
2016-10-25 10:10:00,260.35,260.4,259.98,260.12,9800.0,260.35,260.4,259.98,260.12,9800.0
2016-10-25 10:20:00,260.03,260.1,259.41,259.6,17200.0,260.03,260.1,259.41,259.6,17200.0
2016-10-25 10:30:00,259.6,260.38,259.56,260.17,31900.0,259.6,260.38,259.56,260.17,31900.0
2016-10-25 10:40:00,260.23,260.55,260.11,260.11,9400.0,260.23,260.55,260.11,260.11,9400.0
2016-10-25 10:50:00,260.06,260.16,259.49,259.53,35700.0,260.06,260.16,259.49,259.53,35700.0
2016-10-25 11:00:00,259.59,259.76,259.17,259.75,17200.0,259.59,259.76,259.17,259.75,17200.0
2016-10-25 11:10:00,259.85,259.96,259.62,259.73,11000.0,259.85,259.96,259.62,259.73,11000.0
2016-10-25 11:20:00,259.74,259.91,259.62,259.91,12500.0,259.74,259.91,259.62,259.91,12500.0
2016-10-25 11:30:00,259.82,260.07,259.68,259.72,6700.0,259.82,260.07,259.68,259.72,6700.0
2016-10-25 11:40:00,259.7,259.86,259.48,259.53,12700.0,259.7,259.86,259.48,259.53,12700.0
2016-10-25 11:50:00,259.49,259.67,259.33,259.38,9900.0,259.49,259.67,259.33,259.38,9900.0
2016-10-25 12:00:00,259.33,259.37,258.78,258.81,16700.0,259.33,259.37,258.78,258.81,16700.0
2016-10-25 12:10:00,258.82,259.03,258.52,258.78,33800.0,258.82,259.03,258.52,258.78,33800.0
2016-10-25 12:20:00,258.86,258.88,258.29,258.31,14500.0,258.86,258.88,258.29,258.31,14500.0
2016-10-25 12:30:00,258.31,258.42,258.02,258.28,39200.0,258.31,258.42,258.02,258.28,39200.0
2016-10-25 12:40:00,258.36,258.49,258.26,258.32,43000.0,258.36,258.49,258.26,258.32,43000.0
2016-10-25 12:50:00,258.32,258.87,258.32,258.87,6000.0,258.32,258.87,258.32,258.87,6000.0
2016-10-25 13:00:00,258.86,259.17,258.71,259.1,9200.0,258.86,259.17,258.71,259.1,9200.0
2016-10-25 13:10:00,259.13,259.49,259.13,259.42,15000.0,259.13,259.49,259.13,259.42,15000.0
2016-10-25 13:20:00,259.49,259.98,259.49,259.97,10500.0,259.49,259.98,259.49,259.97,10500.0
2016-10-25 13:30:00,259.95,260.02,259.73,259.99,8600.0,259.95,260.02,259.73,259.99,8600.0
2016-10-25 13:40:00,260.03,260.04,259.36,259.68,42200.0,260.03,260.04,259.36,259.68,42200.0
2016-10-25 13:50:00,259.63,259.85,258.59,258.63,66900.0,259.63,259.85,258.59,258.63,66900.0
2016-10-25 14:00:00,258.75,259.2,258.5,258.55,23200.0,258.75,259.2,258.5,258.55,23200.0
2016-10-25 14:10:00,258.51,258.51,257.47,257.54,25036.0,258.51,258.51,257.47,257.54,25036.0
2016-10-25 14:20:00,257.61,257.61,256.8,257.24,40200.0,257.61,257.61,256.8,257.24,40200.0
2016-10-25 14:30:00,257.24,257.24,256.1,256.19,30373.0,257.24,257.24,256.1,256.19,30373.0
2016-10-25 14:40:00,256.2,257.17,256.02,257.17,55700.0,256.2,257.17,256.02,257.17,55700.0
2016-10-25 14:50:00,257.17,257.35,256.3,256.69,30700.0,257.17,257.35,256.3,256.69,30700.0
2016-10-25 15:00:00,256.69,256.79,256.07,256.25,31700.0,256.69,256.79,256.07,256.25,31700.0
2016-10-25 15:10:00,256.25,256.49,256.08,256.31,36700.0,256.25,256.49,256.08,256.31,36700.0
2016-10-25 15:20:00,256.25,256.5,256.1,256.1,31300.0,256.25,256.5,256.1,256.1,31300.0
2016-10-25 15:30:00,256.19,256.94,256.14,256.59,39800.0,256.19,256.94,256.14,256.59,39800.0
2016-10-25 15:40:00,256.62,256.87,256.42,256.58,38900.0,256.62,256.87,256.42,256.58,38900.0
2016-10-25 15:50:00,256.62,257.11,256.59,257.07,94800.0,256.62,257.11,256.59,257.07,94800.0
2016-10-26 09:30:00,256.6,257.15,252.67,254.15,106081.0,256.6,257.15,252.67,254.15,106081.0
2016-10-26 09:40:00,253.89,254.59,252.81,253.0,37468.0,253.89,254.59,252.81,253.0,37468.0
2016-10-26 09:50:00,253.0,253.22,250.64,250.76,92344.0,253.0,253.22,250.64,250.76,92344.0
2016-10-26 10:00:00,250.92,251.83,250.54,250.87,74129.0,250.92,251.83,250.54,250.87,74129.0
2016-10-26 10:10:00,250.73,250.99,249.5,250.19,98401.0,250.73,250.99,249.5,250.19,98401.0
2016-10-26 10:20:00,250.14,250.59,249.51,250.36,116903.0,250.14,250.59,249.51,250.36,116903.0
2016-10-26 10:30:00,250.54,251.0,250.28,250.71,105837.0,250.54,251.0,250.28,250.71,105837.0
2016-10-26 10:40:00,250.67,250.74,250.05,250.11,56696.0,250.67,250.74,250.05,250.11,56696.0
2016-10-26 10:50:00,250.15,250.16,249.36,249.56,76114.0,250.15,250.16,249.36,249.56,76114.0
2016-10-26 11:00:00,249.58,250.65,249.42,249.97,52610.0,249.58,250.65,249.42,249.97,52610.0
2016-10-26 11:10:00,250.0,250.37,249.56,249.59,50457.0,250.0,250.37,249.56,249.59,50457.0
2016-10-26 11:20:00,249.57,250.02,249.0,249.42,29168.0,249.57,250.02,249.0,249.42,29168.0
2016-10-26 11:30:00,249.43,249.75,249.4,249.66,107566.0,249.43,249.75,249.4,249.66,107566.0
2016-10-26 11:40:00,249.56,250.0,249.44,249.91,55403.0,249.56,250.0,249.44,249.91,55403.0
2016-10-26 11:50:00,249.95,250.35,249.84,250.0,80829.0,249.95,250.35,249.84,250.0,80829.0
2016-10-26 12:00:00,250.0,250.26,250.0,250.1,22531.0,250.0,250.26,250.0,250.1,22531.0
2016-10-26 12:10:00,250.15,250.44,249.96,250.14,30718.0,250.15,250.44,249.96,250.14,30718.0
2016-10-26 12:20:00,250.2,250.3,250.03,250.1,24600.0,250.2,250.3,250.03,250.1,24600.0
2016-10-26 12:30:00,250.17,250.36,249.98,250.28,13598.0,250.17,250.36,249.98,250.28,13598.0
2016-10-26 12:40:00,250.27,250.27,249.72,249.72,29423.0,250.27,250.27,249.72,249.72,29423.0
2016-10-26 12:50:00,249.73,249.99,249.61,249.81,24155.0,249.73,249.99,249.61,249.81,24155.0
2016-10-26 13:00:00,249.83,250.07,249.67,249.81,15182.0,249.83,250.07,249.67,249.81,15182.0
2016-10-26 13:10:00,249.7,249.8,248.97,249.0,27766.0,249.7,249.8,248.97,249.0,27766.0
2016-10-26 13:20:00,249.03,249.15,248.85,248.95,24445.0,249.03,249.15,248.85,248.95,24445.0
2016-10-26 13:30:00,248.95,249.3,248.92,249.2,26942.0,248.95,249.3,248.92,249.2,26942.0
2016-10-26 13:40:00,249.19,249.26,248.6,248.62,18704.0,249.19,249.26,248.6,248.62,18704.0
2016-10-26 13:50:00,248.65,248.65,247.84,247.84,39433.0,248.65,248.65,247.84,247.84,39433.0
2016-10-26 14:00:00,247.87,247.97,247.3,247.67,48035.0,247.87,247.97,247.3,247.67,48035.0
2016-10-26 14:10:00,247.61,247.68,247.09,247.24,31755.0,247.61,247.68,247.09,247.24,31755.0
2016-10-26 14:20:00,247.29,247.5,247.0,247.5,50675.0,247.29,247.5,247.0,247.5,50675.0
2016-10-26 14:30:00,247.5,248.24,247.45,248.24,60825.0,247.5,248.24,247.45,248.24,60825.0
2016-10-26 14:40:00,248.23,248.51,247.43,247.5,31141.0,248.23,248.51,247.43,247.5,31141.0
2016-10-26 14:50:00,247.5,248.76,247.08,248.28,61166.0,247.5,248.76,247.08,248.28,61166.0
2016-10-26 15:00:00,248.24,248.91,248.17,248.87,45477.0,248.24,248.91,248.17,248.87,45477.0
2016-10-26 15:10:00,248.88,249.26,248.86,248.99,36567.0,248.88,249.26,248.86,248.99,36567.0
2016-10-26 15:20:00,249.03,249.53,248.97,249.46,51503.0,249.03,249.53,248.97,249.46,51503.0
2016-10-26 15:30:00,249.42,249.57,248.52,248.53,58831.0,249.42,249.57,248.52,248.53,58831.0
2016-10-26 15:40:00,248.6,249.2,248.34,249.03,114727.0,248.6,249.2,248.34,249.03,114727.0
2016-10-26 15:50:00,248.99,249.03,248.41,248.66,189992.0,248.99,249.03,248.41,248.66,189992.0
2016-10-27 09:30:00,249.04,249.88,247.79,248.25,39316.0,249.04,249.88,247.79,248.25,39316.0
2016-10-27 09:40:00,248.21,248.59,247.78,247.91,49244.0,248.21,248.59,247.78,247.91,49244.0
2016-10-27 09:50:00,247.94,248.43,247.53,247.95,44519.0,247.94,248.43,247.53,247.95,44519.0
2016-10-27 10:00:00,247.9,247.96,245.85,245.96,66578.0,247.9,247.96,245.85,245.96,66578.0
2016-10-27 10:10:00,245.98,246.26,244.9,245.16,121638.0,245.98,246.26,244.9,245.16,121638.0
2016-10-27 10:20:00,245.21,245.37,244.25,244.35,96160.0,245.21,245.37,244.25,244.35,96160.0
2016-10-27 10:30:00,244.38,244.87,243.79,243.8,92089.0,244.38,244.87,243.79,243.8,92089.0
2016-10-27 10:40:00,243.81,244.0,242.65,242.66,86777.0,243.81,244.0,242.65,242.66,86777.0
2016-10-27 10:50:00,242.71,244.13,242.47,244.12,112378.0,242.71,244.13,242.47,244.12,112378.0
2016-10-27 11:00:00,244.03,244.58,244.0,244.51,78451.0,244.03,244.58,244.0,244.51,78451.0
2016-10-27 11:10:00,244.51,244.6,243.7,244.42,78204.0,244.51,244.6,243.7,244.42,78204.0
2016-10-27 11:20:00,244.43,245.31,244.33,245.05,127541.0,244.43,245.31,244.33,245.05,127541.0
2016-10-27 11:30:00,245.06,245.16,244.14,244.56,80737.0,245.06,245.16,244.14,244.56,80737.0
2016-10-27 11:40:00,244.49,244.55,243.35,243.39,21198.0,244.49,244.55,243.35,243.39,21198.0
2016-10-27 11:50:00,243.39,244.08,242.85,243.96,62843.0,243.39,244.08,242.85,243.96,62843.0
2016-10-27 12:00:00,243.98,244.93,243.98,244.79,47925.0,243.98,244.93,243.98,244.79,47925.0
2016-10-27 12:10:00,244.79,244.94,244.54,244.88,33402.0,244.79,244.94,244.54,244.88,33402.0
2016-10-27 12:20:00,244.87,245.04,244.61,244.62,43362.0,244.87,245.04,244.61,244.62,43362.0
2016-10-27 12:30:00,244.59,244.66,243.14,243.48,28259.0,244.59,244.66,243.14,243.48,28259.0
2016-10-27 12:40:00,243.41,243.61,243.04,243.61,43061.0,243.41,243.61,243.04,243.61,43061.0
2016-10-27 12:50:00,243.61,243.76,243.43,243.56,33368.0,243.61,243.76,243.43,243.56,33368.0
2016-10-27 13:00:00,243.59,244.24,243.56,243.97,16208.0,243.59,244.24,243.56,243.97,16208.0
2016-10-27 13:10:00,244.02,244.58,243.98,244.44,23392.0,244.02,244.58,243.98,244.44,23392.0
2016-10-27 13:20:00,244.47,244.72,244.44,244.6,33877.0,244.47,244.72,244.44,244.6,33877.0
2016-10-27 13:30:00,244.62,244.82,244.45,244.82,32189.0,244.62,244.82,244.45,244.82,32189.0
2016-10-27 13:40:00,244.8,244.83,243.51,243.52,83313.0,244.8,244.83,243.51,243.52,83313.0
2016-10-27 13:50:00,243.52,244.32,243.43,244.27,36157.0,243.52,244.32,243.43,244.27,36157.0
2016-10-27 14:00:00,244.35,244.53,244.17,244.32,45254.0,244.35,244.53,244.17,244.32,45254.0
2016-10-27 14:10:00,244.31,244.5,243.85,243.98,47307.0,244.31,244.5,243.85,243.98,47307.0
2016-10-27 14:20:00,244.04,244.07,243.71,243.79,24842.0,244.04,244.07,243.71,243.79,24842.0
2016-10-27 14:30:00,243.75,244.07,243.47,244.01,80475.0,243.75,244.07,243.47,244.01,80475.0
2016-10-27 14:40:00,243.95,244.0,243.45,243.98,32563.0,243.95,244.0,243.45,243.98,32563.0
2016-10-27 14:50:00,243.98,244.33,243.91,244.07,64230.0,243.98,244.33,243.91,244.07,64230.0
2016-10-27 15:00:00,244.03,244.35,243.75,243.78,42746.0,244.03,244.35,243.75,243.78,42746.0
2016-10-27 15:10:00,243.78,243.87,243.32,243.32,30475.0,243.78,243.87,243.32,243.32,30475.0
2016-10-27 15:20:00,243.37,243.87,243.37,243.72,35967.0,243.37,243.87,243.37,243.72,35967.0
2016-10-27 15:30:00,243.63,244.17,243.57,243.93,33802.0,243.63,244.17,243.57,243.93,33802.0
2016-10-27 15:40:00,243.93,244.2,243.85,244.08,37582.0,243.93,244.2,243.85,244.08,37582.0
2016-10-27 15:50:00,244.08,244.34,243.83,244.14,102937.0,244.08,244.34,243.83,244.14,102937.0
2016-10-28 09:30:00,245.02,246.95,245.02,245.54,35321.0,245.02,246.95,245.02,245.54,35321.0
2016-10-28 09:40:00,246.05,247.58,245.83,247.58,29856.0,246.05,247.58,245.83,247.58,29856.0
2016-10-28 09:50:00,247.58,247.93,247.32,247.73,24337.0,247.58,247.93,247.32,247.73,24337.0
2016-10-28 10:00:00,247.77,248.54,247.4,247.87,43656.0,247.77,248.54,247.4,247.87,43656.0
2016-10-28 10:10:00,247.92,248.0,247.05,248.0,67598.0,247.92,248.0,247.05,248.0,67598.0
2016-10-28 10:20:00,248.04,248.9,248.0,248.8,34345.0,248.04,248.9,248.0,248.8,34345.0
2016-10-28 10:30:00,248.74,250.45,248.72,249.94,57100.0,248.74,250.45,248.72,249.94,57100.0
2016-10-28 10:40:00,249.93,250.91,249.6,250.23,134153.0,249.93,250.91,249.6,250.23,134153.0
2016-10-28 10:50:00,250.23,251.51,250.04,251.46,36586.0,250.23,251.51,250.04,251.46,36586.0
2016-10-28 11:00:00,251.46,252.26,251.35,251.73,35981.0,251.46,252.26,251.35,251.73,35981.0
2016-10-28 11:10:00,251.57,252.01,250.9,251.22,24562.0,251.57,252.01,250.9,251.22,24562.0
2016-10-28 11:20:00,251.15,251.34,250.71,251.17,29581.0,251.15,251.34,250.71,251.17,29581.0
2016-10-28 11:30:00,251.0,251.23,250.52,250.52,14577.0,251.0,251.23,250.52,250.52,14577.0
2016-10-28 11:40:00,250.53,250.76,250.28,250.45,15498.0,250.53,250.76,250.28,250.45,15498.0
2016-10-28 11:50:00,250.51,251.27,250.46,251.08,42720.0,250.51,251.27,250.46,251.08,42720.0
2016-10-28 12:00:00,251.19,251.27,250.98,251.1,18909.0,251.19,251.27,250.98,251.1,18909.0
2016-10-28 12:10:00,251.13,251.16,250.98,251.12,16180.0,251.13,251.16,250.98,251.12,16180.0
2016-10-28 12:20:00,251.08,251.17,250.93,250.97,14190.0,251.08,251.17,250.93,250.97,14190.0
2016-10-28 12:30:00,251.0,251.18,250.93,251.18,21184.0,251.0,251.18,250.93,251.18,21184.0
2016-10-28 12:40:00,251.1,251.53,251.0,251.16,22278.0,251.1,251.53,251.0,251.16,22278.0
2016-10-28 12:50:00,251.1,251.34,250.46,250.55,52760.0,251.1,251.34,250.46,250.55,52760.0
2016-10-28 13:00:00,250.5,250.58,249.81,249.84,49752.0,250.5,250.58,249.81,249.84,49752.0
2016-10-28 13:10:00,249.84,249.84,249.15,249.23,39232.0,249.84,249.84,249.15,249.23,39232.0
2016-10-28 13:20:00,249.29,249.53,248.72,248.72,25177.0,249.29,249.53,248.72,248.72,25177.0
2016-10-28 13:30:00,248.69,248.9,248.32,248.45,37128.0,248.69,248.9,248.32,248.45,37128.0
2016-10-28 13:40:00,248.46,248.68,248.0,248.59,10224.0,248.46,248.68,248.0,248.59,10224.0
2016-10-28 13:50:00,248.46,248.74,248.08,248.15,16499.0,248.46,248.74,248.08,248.15,16499.0
2016-10-28 14:00:00,248.09,248.25,247.47,247.62,23764.0,248.09,248.25,247.47,247.62,23764.0
2016-10-28 14:10:00,247.76,249.04,247.76,248.98,22705.0,247.76,249.04,247.76,248.98,22705.0
2016-10-28 14:20:00,248.97,249.5,248.78,248.98,33193.0,248.97,249.5,248.78,248.98,33193.0
2016-10-28 14:30:00,249.0,249.87,248.88,249.68,26020.0,249.0,249.87,248.88,249.68,26020.0
2016-10-28 14:40:00,249.67,249.67,248.72,249.0,44939.0,249.67,249.67,248.72,249.0,44939.0
2016-10-28 14:50:00,248.92,249.76,248.8,249.76,41094.0,248.92,249.76,248.8,249.76,41094.0
2016-10-28 15:00:00,249.54,249.73,248.85,248.85,31027.0,249.54,249.73,248.85,248.85,31027.0
2016-10-28 15:10:00,248.88,249.99,248.85,249.82,25551.0,248.88,249.99,248.85,249.82,25551.0
2016-10-28 15:20:00,249.82,250.6,249.73,250.55,42070.0,249.82,250.6,249.73,250.55,42070.0
2016-10-28 15:30:00,250.5,250.59,249.59,249.83,60967.0,250.5,250.59,249.59,249.83,60967.0
2016-10-28 15:40:00,249.8,249.97,249.3,249.52,61793.0,249.8,249.97,249.3,249.52,61793.0
2016-10-28 15:50:00,249.53,249.75,249.05,249.26,138860.0,249.53,249.75,249.05,249.26,138860.0
2016-10-31 09:30:00,250.62,251.08,247.38,250.55,20237.0,250.62,251.08,247.38,250.55,20237.0
2016-10-31 09:40:00,250.36,251.25,250.09,250.25,32093.0,250.36,251.25,250.09,250.25,32093.0
2016-10-31 09:50:00,250.21,250.21,249.21,249.24,10588.0,250.21,250.21,249.21,249.24,10588.0
2016-10-31 10:00:00,249.29,250.0,249.28,250.0,8566.0,249.29,250.0,249.28,250.0,8566.0
2016-10-31 10:10:00,249.96,250.06,249.38,249.44,13015.0,249.96,250.06,249.38,249.44,13015.0
2016-10-31 10:20:00,249.47,250.03,249.47,250.03,9345.0,249.47,250.03,249.47,250.03,9345.0
2016-10-31 10:30:00,250.0,250.03,249.2,249.2,9864.0,250.0,250.03,249.2,249.2,9864.0
2016-10-31 10:40:00,249.17,249.25,248.71,248.87,9755.0,249.17,249.25,248.71,248.87,9755.0
2016-10-31 10:50:00,248.97,249.94,248.92,249.47,10361.0,248.97,249.94,248.92,249.47,10361.0
2016-10-31 11:00:00,249.49,249.49,249.14,249.36,6330.0,249.49,249.49,249.14,249.36,6330.0
2016-10-31 11:10:00,249.34,249.72,249.34,249.72,4601.0,249.34,249.72,249.34,249.72,4601.0
2016-10-31 11:20:00,249.69,250.01,249.45,250.0,13453.0,249.69,250.01,249.45,250.0,13453.0
2016-10-31 11:30:00,250.0,250.89,249.89,250.89,38244.0,250.0,250.89,249.89,250.89,38244.0
2016-10-31 11:40:00,250.89,251.16,250.59,250.64,12800.0,250.89,251.16,250.59,250.64,12800.0
2016-10-31 11:50:00,250.5,250.52,249.86,249.87,5147.0,250.5,250.52,249.86,249.87,5147.0
2016-10-31 12:00:00,249.89,250.06,249.6,249.65,12100.0,249.89,250.06,249.6,249.65,12100.0
2016-10-31 12:10:00,249.61,249.69,249.45,249.55,6360.0,249.61,249.69,249.45,249.55,6360.0
2016-10-31 12:20:00,249.66,249.81,249.42,249.74,6164.0,249.66,249.81,249.42,249.74,6164.0
2016-10-31 12:30:00,249.77,250.33,249.59,250.06,8920.0,249.77,250.33,249.59,250.06,8920.0
2016-10-31 12:40:00,250.19,250.28,249.81,249.81,8562.0,250.19,250.28,249.81,249.81,8562.0
2016-10-31 12:50:00,249.91,249.95,249.61,249.74,8308.0,249.91,249.95,249.61,249.74,8308.0
2016-10-31 13:00:00,249.85,250.0,249.69,249.85,11123.0,249.85,250.0,249.69,249.85,11123.0
2016-10-31 13:10:00,249.8,249.84,249.38,249.38,7200.0,249.8,249.84,249.38,249.38,7200.0
2016-10-31 13:20:00,249.4,249.74,249.4,249.74,7357.0,249.4,249.74,249.4,249.74,7357.0
2016-10-31 13:30:00,249.71,249.97,249.71,249.97,9198.0,249.71,249.97,249.71,249.97,9198.0
2016-10-31 13:40:00,249.9,250.21,249.76,250.1,10598.0,249.9,250.21,249.76,250.1,10598.0
2016-10-31 13:50:00,250.12,250.3,249.88,250.0,12800.0,250.12,250.3,249.88,250.0,12800.0
2016-10-31 14:00:00,249.96,250.06,249.55,249.66,19929.0,249.96,250.06,249.55,249.66,19929.0
2016-10-31 14:10:00,249.61,249.63,249.22,249.35,12324.0,249.61,249.63,249.22,249.35,12324.0
2016-10-31 14:20:00,249.31,249.59,249.25,249.52,13261.0,249.31,249.59,249.25,249.52,13261.0
2016-10-31 14:30:00,249.41,250.06,249.41,249.97,17886.0,249.41,250.06,249.41,249.97,17886.0
2016-10-31 14:40:00,249.99,249.99,249.74,249.89,10752.0,249.99,249.99,249.74,249.89,10752.0
2016-10-31 14:50:00,249.89,250.03,249.53,249.54,16254.0,249.89,250.03,249.53,249.54,16254.0
2016-10-31 15:00:00,249.58,249.97,249.49,249.86,16821.0,249.58,249.97,249.49,249.86,16821.0
2016-10-31 15:10:00,249.92,249.99,249.65,249.69,13343.0,249.92,249.99,249.65,249.69,13343.0
2016-10-31 15:20:00,249.63,249.93,249.6,249.9,18081.0,249.63,249.93,249.6,249.9,18081.0
2016-10-31 15:30:00,249.89,250.0,249.8,249.97,49658.0,249.89,250.0,249.8,249.97,49658.0
2016-10-31 15:40:00,249.95,249.96,249.51,249.55,61794.0,249.95,249.96,249.51,249.55,61794.0
2016-10-31 15:50:00,249.59,250.27,249.55,249.89,192690.0,249.59,250.27,249.55,249.89,192690.0
2016-11-01 09:30:00,250.0,251.27,249.55,250.07,31262.0,250.0,251.27,249.55,250.07,31262.0
2016-11-01 09:40:00,249.92,250.02,248.65,249.01,70910.0,249.92,250.02,248.65,249.01,70910.0
2016-11-01 09:50:00,248.99,249.77,248.81,249.3,36703.0,248.99,249.77,248.81,249.3,36703.0
2016-11-01 10:00:00,249.2,249.72,248.89,249.41,47217.0,249.2,249.72,248.89,249.41,47217.0
2016-11-01 10:10:00,249.35,249.51,248.62,248.62,42030.0,249.35,249.51,248.62,248.62,42030.0
2016-11-01 10:20:00,248.7,248.77,247.72,247.74,41828.0,248.7,248.77,247.72,247.74,41828.0
2016-11-01 10:30:00,247.71,248.18,247.55,247.7,43414.0,247.71,248.18,247.55,247.7,43414.0
2016-11-01 10:40:00,247.85,248.13,247.76,247.99,12785.0,247.85,248.13,247.76,247.99,12785.0
2016-11-01 10:50:00,247.99,248.37,247.9,248.37,24607.0,247.99,248.37,247.9,248.37,24607.0
2016-11-01 11:00:00,248.37,248.89,248.37,248.45,11397.0,248.37,248.89,248.37,248.45,11397.0
2016-11-01 11:10:00,248.34,248.53,248.08,248.41,15295.0,248.34,248.53,248.08,248.41,15295.0
2016-11-01 11:20:00,248.41,248.45,248.02,248.03,21398.0,248.41,248.45,248.02,248.03,21398.0
2016-11-01 11:30:00,247.94,248.25,247.88,248.02,13500.0,247.94,248.25,247.88,248.02,13500.0
2016-11-01 11:40:00,247.97,248.41,247.83,248.25,27514.0,247.97,248.41,247.83,248.25,27514.0
2016-11-01 11:50:00,248.25,248.32,247.88,247.95,22978.0,248.25,248.32,247.88,247.95,22978.0
2016-11-01 12:00:00,247.99,248.07,247.55,247.59,21560.0,247.99,248.07,247.55,247.59,21560.0
2016-11-01 12:10:00,247.57,247.67,247.29,247.42,19032.0,247.57,247.67,247.29,247.42,19032.0
2016-11-01 12:20:00,247.43,247.6,247.26,247.52,15200.0,247.43,247.6,247.26,247.52,15200.0
2016-11-01 12:30:00,247.55,247.64,247.35,247.35,22889.0,247.55,247.64,247.35,247.35,22889.0
2016-11-01 12:40:00,247.41,247.47,246.6,246.6,19310.0,247.41,247.47,246.6,246.6,19310.0
2016-11-01 12:50:00,246.6,246.79,246.44,246.74,18201.0,246.6,246.79,246.44,246.74,18201.0
2016-11-01 13:00:00,246.85,247.09,246.82,247.06,13921.0,246.85,247.09,246.82,247.06,13921.0
2016-11-01 13:10:00,247.06,247.06,246.42,246.52,21357.0,247.06,247.06,246.42,246.52,21357.0
2016-11-01 13:20:00,246.48,246.48,246.01,246.45,14844.0,246.48,246.48,246.01,246.45,14844.0
2016-11-01 13:30:00,246.4,246.44,246.02,246.06,12800.0,246.4,246.44,246.02,246.06,12800.0
2016-11-01 13:40:00,246.04,246.14,245.43,245.57,29898.0,246.04,246.14,245.43,245.57,29898.0
2016-11-01 13:50:00,245.61,245.99,245.56,245.9,25063.0,245.61,245.99,245.56,245.9,25063.0
2016-11-01 14:00:00,245.93,246.49,245.77,246.27,19469.0,245.93,246.49,245.77,246.27,19469.0
2016-11-01 14:10:00,246.27,246.46,245.85,246.1,18065.0,246.27,246.46,245.85,246.1,18065.0
2016-11-01 14:20:00,246.17,247.57,246.08,247.52,24721.0,246.17,247.57,246.08,247.52,24721.0
2016-11-01 14:30:00,247.52,247.98,247.42,247.72,31670.0,247.52,247.98,247.42,247.72,31670.0
2016-11-01 14:40:00,247.78,247.89,247.24,247.24,21198.0,247.78,247.89,247.24,247.24,21198.0
2016-11-01 14:50:00,247.28,247.47,246.78,246.87,35266.0,247.28,247.47,246.78,246.87,35266.0
2016-11-01 15:00:00,246.88,246.88,246.45,246.62,45593.0,246.88,246.88,246.45,246.62,45593.0
2016-11-01 15:10:00,246.62,246.93,246.46,246.9,47521.0,246.62,246.93,246.46,246.9,47521.0
2016-11-01 15:20:00,246.96,248.27,246.86,248.27,42734.0,246.96,248.27,246.86,248.27,42734.0
2016-11-01 15:30:00,248.2,248.66,248.15,248.56,53501.0,248.2,248.66,248.15,248.56,53501.0
2016-11-01 15:40:00,248.66,249.56,248.58,249.26,74038.0,248.66,249.56,248.58,249.26,74038.0
2016-11-01 15:50:00,249.29,249.88,249.22,249.57,136640.0,249.29,249.88,249.22,249.57,136640.0
2016-11-02 09:30:00,249.36,249.61,248.29,248.63,33293.0,249.36,249.61,248.29,248.63,33293.0
2016-11-02 09:40:00,248.61,250.15,248.43,249.71,96283.0,248.61,250.15,248.43,249.71,96283.0
2016-11-02 09:50:00,249.86,250.48,249.72,249.96,93214.0,249.86,250.48,249.72,249.96,93214.0
2016-11-02 10:00:00,249.91,250.83,249.76,249.91,106269.0,249.91,250.83,249.76,249.91,106269.0
2016-11-02 10:10:00,249.86,249.92,248.9,249.12,44217.0,249.86,249.92,248.9,249.12,44217.0
2016-11-02 10:20:00,249.09,249.64,248.63,248.99,51818.0,249.09,249.64,248.63,248.99,51818.0
2016-11-02 10:30:00,248.97,250.1,248.53,249.84,48826.0,248.97,250.1,248.53,249.84,48826.0
2016-11-02 10:40:00,249.79,249.79,248.98,249.47,71546.0,249.79,249.79,248.98,249.47,71546.0
2016-11-02 10:50:00,249.54,249.7,248.58,248.61,30695.0,249.54,249.7,248.58,248.61,30695.0
2016-11-02 11:00:00,248.63,250.0,248.61,249.62,56475.0,248.63,250.0,248.61,249.62,56475.0
2016-11-02 11:10:00,249.55,250.59,249.45,250.35,45556.0,249.55,250.59,249.45,250.35,45556.0
2016-11-02 11:20:00,250.29,250.29,249.85,250.0,32253.0,250.29,250.29,249.85,250.0,32253.0
2016-11-02 11:30:00,250.11,250.22,249.59,250.08,73384.0,250.11,250.22,249.59,250.08,73384.0
2016-11-02 11:40:00,250.04,250.4,249.85,249.85,42664.0,250.04,250.4,249.85,249.85,42664.0
2016-11-02 11:50:00,249.86,250.44,249.78,250.44,43854.0,249.86,250.44,249.78,250.44,43854.0
2016-11-02 12:00:00,250.31,250.77,249.86,250.41,131690.0,250.31,250.77,249.86,250.41,131690.0
2016-11-02 12:10:00,250.41,250.94,250.4,250.64,35637.0,250.41,250.94,250.4,250.64,35637.0
2016-11-02 12:20:00,250.55,251.33,250.51,251.11,31330.0,250.55,251.33,250.51,251.11,31330.0
2016-11-02 12:30:00,251.06,251.7,250.86,251.59,66191.0,251.06,251.7,250.86,251.59,66191.0
2016-11-02 12:40:00,251.56,251.59,250.96,251.04,49253.0,251.56,251.59,250.96,251.04,49253.0
2016-11-02 12:50:00,251.04,251.2,250.62,251.2,71103.0,251.04,251.2,250.62,251.2,71103.0
2016-11-02 13:00:00,251.15,251.27,250.19,250.19,55926.0,251.15,251.27,250.19,250.19,55926.0
2016-11-02 13:10:00,250.16,250.77,250.03,250.35,96989.0,250.16,250.77,250.03,250.35,96989.0
2016-11-02 13:20:00,250.3,251.17,250.0,250.94,42987.0,250.3,251.17,250.0,250.94,42987.0
2016-11-02 13:30:00,251.0,251.1,250.73,250.93,67520.0,251.0,251.1,250.73,250.93,67520.0
2016-11-02 13:40:00,250.89,251.07,250.68,250.97,66234.0,250.89,251.07,250.68,250.97,66234.0
2016-11-02 13:50:00,250.97,251.38,250.89,251.09,29375.0,250.97,251.38,250.89,251.09,29375.0
2016-11-02 14:00:00,251.18,251.67,250.87,250.97,64992.0,251.18,251.67,250.87,250.97,64992.0
2016-11-02 14:10:00,251.0,252.35,250.95,252.29,51179.0,251.0,252.35,250.95,252.29,51179.0
2016-11-02 14:20:00,252.22,252.61,251.66,252.08,36756.0,252.22,252.61,251.66,252.08,36756.0
2016-11-02 14:30:00,251.99,252.41,251.69,252.19,70264.0,251.99,252.41,251.69,252.19,70264.0
2016-11-02 14:40:00,252.22,252.63,251.88,251.97,116429.0,252.22,252.63,251.88,251.97,116429.0
2016-11-02 14:50:00,252.02,252.3,251.72,252.08,57273.0,252.02,252.3,251.72,252.08,57273.0
2016-11-02 15:00:00,252.06,252.44,251.84,252.38,55804.0,252.06,252.44,251.84,252.38,55804.0
2016-11-02 15:10:00,252.36,253.12,252.09,252.23,95271.0,252.36,253.12,252.09,252.23,95271.0
2016-11-02 15:20:00,252.36,253.35,252.2,253.24,80804.0,252.36,253.35,252.2,253.24,80804.0
2016-11-02 15:30:00,253.24,253.42,252.84,252.91,142506.0,253.24,253.42,252.84,252.91,142506.0
2016-11-02 15:40:00,252.81,253.74,252.65,253.61,170019.0,252.81,253.74,252.65,253.61,170019.0
2016-11-02 15:50:00,253.65,254.55,252.87,252.91,308532.0,253.65,254.55,252.87,252.91,308532.0
2016-11-03 09:30:00,267.57,269.19,259.71,261.93,225202.0,267.57,269.19,259.71,261.93,225202.0
2016-11-03 09:40:00,261.98,263.46,259.62,259.86,217176.0,261.98,263.46,259.62,259.86,217176.0
2016-11-03 09:50:00,259.72,263.01,259.57,260.64,99894.0,259.72,263.01,259.57,260.64,99894.0
2016-11-03 10:00:00,260.64,261.95,259.77,260.31,68102.0,260.64,261.95,259.77,260.31,68102.0
2016-11-03 10:10:00,260.24,260.75,259.21,259.65,75426.0,260.24,260.75,259.21,259.65,75426.0
2016-11-03 10:20:00,259.66,260.58,259.13,259.93,99509.0,259.66,260.58,259.13,259.93,99509.0
2016-11-03 10:30:00,260.02,260.03,254.99,256.06,147166.0,260.02,260.03,254.99,256.06,147166.0
2016-11-03 10:40:00,255.83,256.88,253.59,253.8,223271.0,255.83,256.88,253.59,253.8,223271.0
2016-11-03 10:50:00,253.76,253.76,246.25,247.57,257457.0,253.76,253.76,246.25,247.57,257457.0
2016-11-03 11:00:00,247.58,251.83,242.64,251.48,397796.0,247.58,251.83,242.64,251.48,397796.0
2016-11-03 11:10:00,251.5,253.58,249.67,249.8,212540.0,251.5,253.58,249.67,249.8,212540.0
2016-11-03 11:20:00,250.12,252.58,250.12,251.2,31317.0,250.12,252.58,250.12,251.2,31317.0
2016-11-03 11:30:00,251.2,251.74,250.29,250.81,76896.0,251.2,251.74,250.29,250.81,76896.0
2016-11-03 11:40:00,250.74,250.91,248.19,248.35,88629.0,250.74,250.91,248.19,248.35,88629.0
2016-11-03 11:50:00,248.35,249.72,247.49,248.5,97377.0,248.35,249.72,247.49,248.5,97377.0
2016-11-03 12:00:00,248.58,249.13,248.02,249.0,67982.0,248.58,249.13,248.02,249.0,67982.0
2016-11-03 12:10:00,249.0,249.57,247.85,248.06,115556.0,249.0,249.57,247.85,248.06,115556.0
2016-11-03 12:20:00,248.09,248.69,247.96,248.55,66798.0,248.09,248.69,247.96,248.55,66798.0
2016-11-03 12:30:00,248.67,249.67,248.55,248.74,64843.0,248.67,249.67,248.55,248.74,64843.0
2016-11-03 12:40:00,248.74,249.39,248.45,248.74,51861.0,248.74,249.39,248.45,248.74,51861.0
2016-11-03 12:50:00,248.69,249.05,247.95,248.08,45612.0,248.69,249.05,247.95,248.08,45612.0
2016-11-03 13:00:00,248.05,248.22,247.83,247.99,63380.0,248.05,248.22,247.83,247.99,63380.0
2016-11-03 13:10:00,248.06,249.46,248.06,248.83,43222.0,248.06,249.46,248.06,248.83,43222.0
2016-11-03 13:20:00,248.88,249.96,248.11,249.56,35277.0,248.88,249.96,248.11,249.56,35277.0
2016-11-03 13:30:00,249.42,249.57,248.17,248.39,33663.0,249.42,249.57,248.17,248.39,33663.0
2016-11-03 13:40:00,248.49,248.6,247.88,248.06,23882.0,248.49,248.6,247.88,248.06,23882.0
2016-11-03 13:50:00,248.06,248.49,247.61,248.27,65847.0,248.06,248.49,247.61,248.27,65847.0
2016-11-03 14:00:00,248.26,249.24,248.24,248.92,30762.0,248.26,249.24,248.24,248.92,30762.0
2016-11-03 14:10:00,248.92,249.38,248.51,249.0,40239.0,248.92,249.38,248.51,249.0,40239.0
2016-11-03 14:20:00,248.92,249.56,248.79,249.44,33735.0,248.92,249.56,248.79,249.44,33735.0
2016-11-03 14:30:00,249.23,250.78,249.23,249.77,53493.0,249.23,250.78,249.23,249.77,53493.0
2016-11-03 14:40:00,249.72,249.79,248.75,248.98,40549.0,249.72,249.79,248.75,248.98,40549.0
2016-11-03 14:50:00,249.0,249.44,248.67,249.4,28436.0,249.0,249.44,248.67,249.4,28436.0
2016-11-03 15:00:00,249.45,249.81,249.31,249.55,47486.0,249.45,249.81,249.31,249.55,47486.0
2016-11-03 15:10:00,249.55,250.16,249.26,249.5,85241.0,249.55,250.16,249.26,249.5,85241.0
2016-11-03 15:20:00,249.58,249.68,248.03,248.49,56811.0,249.58,249.68,248.03,248.49,56811.0
2016-11-03 15:30:00,248.48,248.55,247.58,247.88,89171.0,248.48,248.55,247.58,247.88,89171.0
2016-11-03 15:40:00,247.84,248.13,246.9,246.94,129483.0,247.84,248.13,246.9,246.94,129483.0
2016-11-03 15:50:00,246.89,247.65,245.88,247.43,238397.0,246.89,247.65,245.88,247.43,238397.0
2016-11-04 09:30:00,241.5,250.24,241.5,249.86,241802.0,241.5,250.24,241.5,249.86,241802.0
2016-11-04 09:40:00,250.19,250.97,249.13,249.99,171114.0,250.19,250.97,249.13,249.99,171114.0
2016-11-04 09:50:00,250.18,253.07,249.96,251.56,79209.0,250.18,253.07,249.96,251.56,79209.0
2016-11-04 10:00:00,251.3,251.75,250.29,250.68,31432.0,251.3,251.75,250.29,250.68,31432.0
2016-11-04 10:10:00,250.54,250.54,249.82,250.44,38207.0,250.54,250.54,249.82,250.44,38207.0
2016-11-04 10:20:00,250.44,252.89,250.43,252.89,77783.0,250.44,252.89,250.43,252.89,77783.0
2016-11-04 10:30:00,252.98,253.76,252.57,252.61,109074.0,252.98,253.76,252.57,252.61,109074.0
2016-11-04 10:40:00,252.64,253.23,251.28,252.8,44098.0,252.64,253.23,251.28,252.8,44098.0
2016-11-04 10:50:00,252.85,253.55,251.89,252.16,30474.0,252.85,253.55,251.89,252.16,30474.0
2016-11-04 11:00:00,252.0,252.56,251.3,251.42,34694.0,252.0,252.56,251.3,251.42,34694.0
2016-11-04 11:10:00,251.42,253.24,251.12,253.04,49014.0,251.42,253.24,251.12,253.04,49014.0
2016-11-04 11:20:00,253.25,253.61,252.63,253.31,50351.0,253.25,253.61,252.63,253.31,50351.0
2016-11-04 11:30:00,253.12,253.83,253.12,253.47,53060.0,253.12,253.83,253.12,253.47,53060.0
2016-11-04 11:40:00,253.37,253.41,252.8,252.86,19031.0,253.37,253.41,252.8,252.86,19031.0
2016-11-04 11:50:00,252.82,253.31,252.44,253.0,18731.0,252.82,253.31,252.44,253.0,18731.0
2016-11-04 12:00:00,253.0,253.83,252.88,253.52,44429.0,253.0,253.83,252.88,253.52,44429.0
2016-11-04 12:10:00,253.58,253.98,253.32,253.6,93275.0,253.58,253.98,253.32,253.6,93275.0
2016-11-04 12:20:00,253.55,254.43,253.51,254.2,31149.0,253.55,254.43,253.51,254.2,31149.0
2016-11-04 12:30:00,254.2,254.38,253.47,253.84,28262.0,254.2,254.38,253.47,253.84,28262.0
2016-11-04 12:40:00,253.73,254.15,253.44,253.53,31227.0,253.73,254.15,253.44,253.53,31227.0
2016-11-04 12:50:00,253.49,253.69,252.85,253.0,21650.0,253.49,253.69,252.85,253.0,21650.0
2016-11-04 13:00:00,252.97,253.12,252.38,252.74,57989.0,252.97,253.12,252.38,252.74,57989.0
2016-11-04 13:10:00,252.76,252.76,252.0,252.15,16229.0,252.76,252.76,252.0,252.15,16229.0
2016-11-04 13:20:00,252.15,252.15,251.41,251.46,13797.0,252.15,252.15,251.41,251.46,13797.0
2016-11-04 13:30:00,251.36,251.99,251.21,251.95,21839.0,251.36,251.99,251.21,251.95,21839.0
2016-11-04 13:40:00,251.94,251.94,251.12,251.37,15807.0,251.94,251.94,251.12,251.37,15807.0
2016-11-04 13:50:00,251.29,251.47,251.09,251.29,13010.0,251.29,251.47,251.09,251.29,13010.0
2016-11-04 14:00:00,251.38,251.39,250.51,250.51,28679.0,251.38,251.39,250.51,250.51,28679.0
2016-11-04 14:10:00,250.53,251.2,250.46,251.08,17019.0,250.53,251.2,250.46,251.08,17019.0
2016-11-04 14:20:00,251.02,251.08,250.02,250.28,26243.0,251.02,251.08,250.02,250.28,26243.0
2016-11-04 14:30:00,250.37,250.56,249.99,250.39,69506.0,250.37,250.56,249.99,250.39,69506.0
2016-11-04 14:40:00,250.49,251.28,250.44,250.61,26109.0,250.49,251.28,250.44,250.61,26109.0
2016-11-04 14:50:00,250.54,250.76,250.46,250.76,15695.0,250.54,250.76,250.46,250.76,15695.0
2016-11-04 15:00:00,250.73,250.77,250.43,250.53,23075.0,250.73,250.77,250.43,250.53,23075.0
2016-11-04 15:10:00,250.46,250.76,250.33,250.46,40994.0,250.46,250.76,250.33,250.46,40994.0
2016-11-04 15:20:00,250.45,250.58,250.37,250.38,21112.0,250.45,250.58,250.37,250.38,21112.0
2016-11-04 15:30:00,250.34,250.35,249.96,250.13,62340.0,250.34,250.35,249.96,250.13,62340.0
2016-11-04 15:40:00,250.09,250.17,249.92,249.95,61799.0,250.09,250.17,249.92,249.95,61799.0
2016-11-04 15:50:00,249.98,250.42,249.73,250.23,117445.0,249.98,250.42,249.73,250.23,117445.0
2016-11-07 09:30:00,254.73,254.99,253.04,253.85,45314.0,254.73,254.99,253.04,253.85,45314.0
2016-11-07 09:40:00,253.85,254.88,253.37,253.42,67662.0,253.85,254.88,253.37,253.42,67662.0
2016-11-07 09:50:00,253.43,254.99,253.4,254.13,52372.0,253.43,254.99,253.4,254.13,52372.0
2016-11-07 10:00:00,254.44,254.57,253.36,253.56,23525.0,254.44,254.57,253.36,253.56,23525.0
2016-11-07 10:10:00,253.36,253.53,252.99,253.38,31023.0,253.36,253.53,252.99,253.38,31023.0
2016-11-07 10:20:00,253.49,253.8,252.9,253.8,55760.0,253.49,253.8,252.9,253.8,55760.0
2016-11-07 10:30:00,253.8,254.56,253.73,254.5,17010.0,253.8,254.56,253.73,254.5,17010.0
2016-11-07 10:40:00,254.35,255.17,254.35,255.07,20678.0,254.35,255.17,254.35,255.07,20678.0
2016-11-07 10:50:00,255.16,255.57,254.91,255.02,37872.0,255.16,255.57,254.91,255.02,37872.0
2016-11-07 11:00:00,255.1,255.31,254.79,255.17,43799.0,255.1,255.31,254.79,255.17,43799.0
2016-11-07 11:10:00,255.25,255.57,255.04,255.18,25541.0,255.25,255.57,255.04,255.18,25541.0
2016-11-07 11:20:00,255.2,255.57,254.98,254.98,39483.0,255.2,255.57,254.98,254.98,39483.0
2016-11-07 11:30:00,254.98,255.5,254.89,255.49,46232.0,254.98,255.5,254.89,255.49,46232.0
2016-11-07 11:40:00,255.44,255.58,254.96,254.96,39718.0,255.44,255.58,254.96,254.96,39718.0
2016-11-07 11:50:00,254.94,255.24,254.75,255.11,11423.0,254.94,255.24,254.75,255.11,11423.0
2016-11-07 12:00:00,255.22,255.22,254.72,254.96,20741.0,255.22,255.22,254.72,254.96,20741.0
2016-11-07 12:10:00,254.96,255.0,254.45,254.63,30263.0,254.96,255.0,254.45,254.63,30263.0
2016-11-07 12:20:00,254.63,255.16,254.57,255.16,12765.0,254.63,255.16,254.57,255.16,12765.0
2016-11-07 12:30:00,255.14,255.19,254.79,255.08,43195.0,255.14,255.19,254.79,255.08,43195.0
2016-11-07 12:40:00,255.07,255.39,255.01,255.33,17962.0,255.07,255.39,255.01,255.33,17962.0
2016-11-07 12:50:00,255.31,255.68,255.16,255.59,20300.0,255.31,255.68,255.16,255.59,20300.0
2016-11-07 13:00:00,255.59,255.83,255.4,255.49,19451.0,255.59,255.83,255.4,255.49,19451.0
2016-11-07 13:10:00,255.45,255.67,255.3,255.42,10552.0,255.45,255.67,255.3,255.42,10552.0
2016-11-07 13:20:00,255.53,255.79,255.2,255.66,20886.0,255.53,255.79,255.2,255.66,20886.0
2016-11-07 13:30:00,255.72,256.0,255.49,255.76,24309.0,255.72,256.0,255.49,255.76,24309.0
2016-11-07 13:40:00,255.89,256.48,255.8,256.25,46613.0,255.89,256.48,255.8,256.25,46613.0
2016-11-07 13:50:00,256.25,256.68,255.95,255.95,53007.0,256.25,256.68,255.95,255.95,53007.0
2016-11-07 14:00:00,256.04,256.2,255.74,255.81,26315.0,256.04,256.2,255.74,255.81,26315.0
2016-11-07 14:10:00,255.77,255.88,255.53,255.53,22060.0,255.77,255.88,255.53,255.53,22060.0
2016-11-07 14:20:00,255.48,255.86,255.42,255.84,33019.0,255.48,255.86,255.42,255.84,33019.0
2016-11-07 14:30:00,255.87,256.25,255.72,255.8,33011.0,255.87,256.25,255.72,255.8,33011.0
2016-11-07 14:40:00,255.82,256.05,255.66,255.9,46522.0,255.82,256.05,255.66,255.9,46522.0
2016-11-07 14:50:00,255.89,256.12,255.68,256.06,27278.0,255.89,256.12,255.68,256.06,27278.0
2016-11-07 15:00:00,256.14,256.2,255.83,255.94,41703.0,256.14,256.2,255.83,255.94,41703.0
2016-11-07 15:10:00,255.94,256.14,255.5,256.14,36885.0,255.94,256.14,255.5,256.14,36885.0
2016-11-07 15:20:00,256.18,256.28,255.94,256.1,41614.0,256.18,256.28,255.94,256.1,41614.0
2016-11-07 15:30:00,256.12,256.32,255.82,256.0,79436.0,256.12,256.32,255.82,256.0,79436.0
2016-11-07 15:40:00,256.08,257.27,255.96,257.25,88740.0,256.08,257.27,255.96,257.25,88740.0
2016-11-07 15:50:00,257.33,257.5,257.12,257.13,168501.0,257.33,257.5,257.12,257.13,168501.0
2016-11-08 09:30:00,257.58,259.49,255.37,257.83,59021.0,257.58,259.49,255.37,257.83,59021.0
2016-11-08 09:40:00,258.23,258.29,256.75,256.79,24796.0,258.23,258.29,256.75,256.79,24796.0
2016-11-08 09:50:00,256.79,257.92,256.49,257.92,32137.0,256.79,257.92,256.49,257.92,32137.0
2016-11-08 10:00:00,257.94,258.73,257.56,258.39,37564.0,257.94,258.73,257.56,258.39,37564.0
2016-11-08 10:10:00,258.34,258.74,258.22,258.54,22599.0,258.34,258.74,258.22,258.54,22599.0
2016-11-08 10:20:00,258.57,258.71,258.22,258.35,20332.0,258.57,258.71,258.22,258.35,20332.0
2016-11-08 10:30:00,258.36,259.0,258.36,258.65,21442.0,258.36,259.0,258.36,258.65,21442.0
2016-11-08 10:40:00,258.7,259.93,258.59,259.76,17568.0,258.7,259.93,258.59,259.76,17568.0
2016-11-08 10:50:00,259.73,259.92,259.02,259.07,15848.0,259.73,259.92,259.02,259.07,15848.0
2016-11-08 11:00:00,259.1,259.17,258.43,258.46,11504.0,259.1,259.17,258.43,258.46,11504.0
2016-11-08 11:10:00,258.53,259.1,258.21,258.99,22352.0,258.53,259.1,258.21,258.99,22352.0
2016-11-08 11:20:00,258.98,259.37,258.77,258.96,24282.0,258.98,259.37,258.77,258.96,24282.0
2016-11-08 11:30:00,258.92,260.16,258.86,259.95,25889.0,258.92,260.16,258.86,259.95,25889.0
2016-11-08 11:40:00,259.87,260.0,259.47,260.0,29160.0,259.87,260.0,259.47,260.0,29160.0
2016-11-08 11:50:00,260.0,260.37,259.87,260.37,11701.0,260.0,260.37,259.87,260.37,11701.0
2016-11-08 12:00:00,260.35,260.67,260.11,260.43,19327.0,260.35,260.67,260.11,260.43,19327.0
2016-11-08 12:10:00,260.39,260.99,260.26,260.86,19135.0,260.39,260.99,260.26,260.86,19135.0
2016-11-08 12:20:00,260.95,262.74,260.94,262.24,51111.0,260.95,262.74,260.94,262.24,51111.0
2016-11-08 12:30:00,262.23,262.24,261.82,262.0,17755.0,262.23,262.24,261.82,262.0,17755.0
2016-11-08 12:40:00,262.01,262.29,261.79,262.25,12120.0,262.01,262.29,261.79,262.25,12120.0
2016-11-08 12:50:00,262.22,262.62,262.07,262.22,22709.0,262.22,262.62,262.07,262.22,22709.0
2016-11-08 13:00:00,262.23,262.38,261.32,261.49,27142.0,262.23,262.38,261.32,261.49,27142.0
2016-11-08 13:10:00,261.61,261.74,261.17,261.47,36956.0,261.61,261.74,261.17,261.47,36956.0
2016-11-08 13:20:00,261.55,261.69,261.08,261.33,20918.0,261.55,261.69,261.08,261.33,20918.0
2016-11-08 13:30:00,261.32,261.83,261.21,261.56,20077.0,261.32,261.83,261.21,261.56,20077.0
2016-11-08 13:40:00,261.76,262.1,261.62,262.04,11454.0,261.76,262.1,261.62,262.04,11454.0
2016-11-08 13:50:00,261.98,262.5,261.96,262.32,19172.0,261.98,262.5,261.96,262.32,19172.0
2016-11-08 14:00:00,262.3,262.46,261.91,262.15,34061.0,262.3,262.46,261.91,262.15,34061.0
2016-11-08 14:10:00,262.1,262.37,261.88,262.12,22285.0,262.1,262.37,261.88,262.12,22285.0
2016-11-08 14:20:00,262.25,262.81,262.19,262.75,30657.0,262.25,262.81,262.19,262.75,30657.0
2016-11-08 14:30:00,262.74,262.8,262.16,262.36,28217.0,262.74,262.8,262.16,262.36,28217.0
2016-11-08 14:40:00,262.36,262.36,261.93,262.0,28453.0,262.36,262.36,261.93,262.0,28453.0
2016-11-08 14:50:00,261.96,263.32,261.84,263.04,41066.0,261.96,263.32,261.84,263.04,41066.0
2016-11-08 15:00:00,263.18,263.3,262.75,263.13,58506.0,263.18,263.3,262.75,263.13,58506.0
2016-11-08 15:10:00,263.12,263.25,262.67,262.83,46523.0,263.12,263.25,262.67,262.83,46523.0
2016-11-08 15:20:00,262.82,262.9,262.27,262.44,57591.0,262.82,262.9,262.27,262.44,57591.0
2016-11-08 15:30:00,262.39,263.06,262.28,262.58,87591.0,262.39,263.06,262.28,262.58,87591.0
2016-11-08 15:40:00,262.51,262.82,262.38,262.66,114152.0,262.51,262.82,262.38,262.66,114152.0
2016-11-08 15:50:00,262.72,262.83,262.04,262.26,127890.0,262.72,262.83,262.04,262.26,127890.0
2016-11-09 09:30:00,259.13,277.98,259.0,264.8,484044.0,259.13,277.98,259.0,264.8,484044.0
2016-11-09 09:40:00,264.53,265.33,262.27,264.61,139269.0,264.53,265.33,262.27,264.61,139269.0
2016-11-09 09:50:00,264.55,265.13,262.75,263.44,74679.0,264.55,265.13,262.75,263.44,74679.0
2016-11-09 10:00:00,263.33,265.59,263.09,265.22,178953.0,263.33,265.59,263.09,265.22,178953.0
2016-11-09 10:10:00,265.22,266.88,264.33,265.38,139101.0,265.22,266.88,264.33,265.38,139101.0
2016-11-09 10:20:00,265.32,266.24,263.72,264.54,84603.0,265.32,266.24,263.72,264.54,84603.0
2016-11-09 10:30:00,264.53,265.81,264.11,265.18,85317.0,264.53,265.81,264.11,265.18,85317.0
2016-11-09 10:40:00,265.04,266.13,264.98,265.08,60940.0,265.04,266.13,264.98,265.08,60940.0
2016-11-09 10:50:00,265.06,267.19,264.9,265.98,62595.0,265.06,267.19,264.9,265.98,62595.0
2016-11-09 11:00:00,265.93,266.68,265.47,266.03,71817.0,265.93,266.68,265.47,266.03,71817.0
2016-11-09 11:10:00,265.87,266.96,265.85,266.78,77266.0,265.87,266.96,265.85,266.78,77266.0
2016-11-09 11:20:00,266.65,268.41,265.83,268.24,55243.0,266.65,268.41,265.83,268.24,55243.0
2016-11-09 11:30:00,267.87,270.83,267.74,269.9,171382.0,267.87,270.83,267.74,269.9,171382.0
2016-11-09 11:40:00,269.92,275.0,269.47,273.79,177452.0,269.92,275.0,269.47,273.79,177452.0
2016-11-09 11:50:00,273.6,273.6,270.91,272.49,153589.0,273.6,273.6,270.91,272.49,153589.0
2016-11-09 12:00:00,272.69,273.13,269.53,269.9,79174.0,272.69,273.13,269.53,269.9,79174.0
2016-11-09 12:10:00,269.89,271.24,269.64,270.03,78907.0,269.89,271.24,269.64,270.03,78907.0
2016-11-09 12:20:00,270.36,270.36,268.52,269.35,49087.0,270.36,270.36,268.52,269.35,49087.0
2016-11-09 12:30:00,268.93,270.59,268.84,269.37,63079.0,268.93,270.59,268.84,269.37,63079.0
2016-11-09 12:40:00,269.68,269.86,269.01,269.48,36407.0,269.68,269.86,269.01,269.48,36407.0
2016-11-09 12:50:00,269.56,269.88,269.32,269.32,39021.0,269.56,269.88,269.32,269.32,39021.0
2016-11-09 13:00:00,269.32,269.82,269.19,269.62,39905.0,269.32,269.82,269.19,269.62,39905.0
2016-11-09 13:10:00,269.46,269.96,269.19,269.39,42938.0,269.46,269.96,269.19,269.39,42938.0
2016-11-09 13:20:00,269.27,269.28,266.04,266.79,35144.0,269.27,269.28,266.04,266.79,35144.0
2016-11-09 13:30:00,266.8,268.35,266.6,268.0,32602.0,266.8,268.35,266.6,268.0,32602.0
2016-11-09 13:40:00,268.13,268.8,268.0,268.5,19956.0,268.13,268.8,268.0,268.5,19956.0
2016-11-09 13:50:00,268.56,268.84,267.65,267.68,50571.0,268.56,268.84,267.65,267.68,50571.0
2016-11-09 14:00:00,267.73,267.83,266.48,266.49,30190.0,267.73,267.83,266.48,266.49,30190.0
2016-11-09 14:10:00,266.49,267.92,266.48,267.88,27849.0,266.49,267.92,266.48,267.88,27849.0
2016-11-09 14:20:00,267.76,267.82,267.32,267.76,58878.0,267.76,267.82,267.32,267.76,58878.0
2016-11-09 14:30:00,267.8,268.36,267.46,268.36,27255.0,267.8,268.36,267.46,268.36,27255.0
2016-11-09 14:40:00,268.41,268.98,268.41,268.81,57806.0,268.41,268.98,268.41,268.81,57806.0
2016-11-09 14:50:00,268.82,268.86,267.79,267.87,66330.0,268.82,268.86,267.79,267.87,66330.0
2016-11-09 15:00:00,267.95,268.44,267.55,268.08,67206.0,267.95,268.44,267.55,268.08,67206.0
2016-11-09 15:10:00,268.17,268.58,267.91,268.21,45334.0,268.17,268.58,267.91,268.21,45334.0
2016-11-09 15:20:00,268.24,268.49,267.78,267.78,53580.0,268.24,268.49,267.78,267.78,53580.0
2016-11-09 15:30:00,267.9,268.6,267.85,268.58,96154.0,267.9,268.6,267.85,268.58,96154.0
2016-11-09 15:40:00,268.56,268.86,268.39,268.85,145880.0,268.56,268.86,268.39,268.85,145880.0
2016-11-09 15:50:00,268.81,270.11,268.81,269.87,322258.0,268.81,270.11,268.81,269.87,322258.0
2016-11-10 09:30:00,270.85,276.76,270.85,274.75,198467.0,270.85,276.76,270.85,274.75,198467.0
2016-11-10 09:40:00,274.75,275.38,273.15,274.6,203866.0,274.75,275.38,273.15,274.6,203866.0
2016-11-10 09:50:00,274.58,279.03,274.58,278.98,136396.0,274.58,279.03,274.58,278.98,136396.0
2016-11-10 10:00:00,279.0,281.36,278.03,279.14,236084.0,279.0,281.36,278.03,279.14,236084.0
2016-11-10 10:10:00,279.19,280.3,273.86,274.49,224453.0,279.19,280.3,273.86,274.49,224453.0
2016-11-10 10:20:00,274.79,275.12,271.17,271.39,141135.0,274.79,275.12,271.17,271.39,141135.0
2016-11-10 10:30:00,271.37,271.65,268.99,269.36,190126.0,271.37,271.65,268.99,269.36,190126.0
2016-11-10 10:40:00,269.26,270.83,269.14,270.27,105936.0,269.26,270.83,269.14,270.27,105936.0
2016-11-10 10:50:00,270.4,270.66,269.19,269.45,102283.0,270.4,270.66,269.19,269.45,102283.0
2016-11-10 11:00:00,269.28,269.45,268.37,269.11,42267.0,269.28,269.45,268.37,269.11,42267.0
2016-11-10 11:10:00,269.0,269.11,266.58,267.8,57653.0,269.0,269.11,266.58,267.8,57653.0
2016-11-10 11:20:00,267.83,271.45,267.75,271.0,114065.0,267.83,271.45,267.75,271.0,114065.0
2016-11-10 11:30:00,270.98,271.29,269.99,270.31,65796.0,270.98,271.29,269.99,270.31,65796.0
2016-11-10 11:40:00,270.43,272.71,269.92,272.41,44407.0,270.43,272.71,269.92,272.41,44407.0
2016-11-10 11:50:00,272.31,272.7,271.77,272.5,185765.0,272.31,272.7,271.77,272.5,185765.0
2016-11-10 12:00:00,272.64,273.24,272.33,272.34,32621.0,272.64,273.24,272.33,272.34,32621.0
2016-11-10 12:10:00,272.37,272.49,270.22,270.72,52506.0,272.37,272.49,270.22,270.72,52506.0
2016-11-10 12:20:00,270.63,272.49,270.58,272.31,65251.0,270.63,272.49,270.58,272.31,65251.0
2016-11-10 12:30:00,272.31,272.49,271.04,271.26,36389.0,272.31,272.49,271.04,271.26,36389.0
2016-11-10 12:40:00,271.12,271.49,270.58,271.41,26653.0,271.12,271.49,270.58,271.41,26653.0
2016-11-10 12:50:00,271.42,273.15,271.33,272.55,29821.0,271.42,273.15,271.33,272.55,29821.0
2016-11-10 13:00:00,272.75,273.12,272.26,273.05,19597.0,272.75,273.12,272.26,273.05,19597.0
2016-11-10 13:10:00,273.16,273.72,272.93,273.21,33908.0,273.16,273.72,272.93,273.21,33908.0
2016-11-10 13:20:00,273.14,273.75,272.73,272.94,22948.0,273.14,273.75,272.73,272.94,22948.0
2016-11-10 13:30:00,273.11,273.76,272.99,273.19,51080.0,273.11,273.76,272.99,273.19,51080.0
2016-11-10 13:40:00,273.3,275.23,273.3,274.89,67879.0,273.3,275.23,273.3,274.89,67879.0
2016-11-10 13:50:00,274.98,275.5,274.87,275.39,70768.0,274.98,275.5,274.87,275.39,70768.0
2016-11-10 14:00:00,275.32,275.67,274.99,275.05,50446.0,275.32,275.67,274.99,275.05,50446.0
2016-11-10 14:10:00,275.17,275.42,274.47,274.74,177016.0,275.17,275.42,274.47,274.74,177016.0
2016-11-10 14:20:00,274.71,274.79,273.8,274.46,142256.0,274.71,274.79,273.8,274.46,142256.0
2016-11-10 14:30:00,274.41,274.76,273.1,273.62,63989.0,274.41,274.76,273.1,273.62,63989.0
2016-11-10 14:40:00,273.55,274.4,273.52,274.13,51244.0,273.55,274.4,273.52,274.13,51244.0
2016-11-10 14:50:00,274.06,274.12,272.23,272.66,74093.0,274.06,274.12,272.23,272.66,74093.0
2016-11-10 15:00:00,272.65,272.83,271.66,271.89,100185.0,272.65,272.83,271.66,271.89,100185.0
2016-11-10 15:10:00,271.88,272.29,270.85,271.77,186874.0,271.88,272.29,270.85,271.77,186874.0
2016-11-10 15:20:00,271.81,272.22,270.97,271.1,124958.0,271.81,272.22,270.97,271.1,124958.0
2016-11-10 15:30:00,271.1,271.9,270.69,271.54,158890.0,271.1,271.9,270.69,271.54,158890.0
2016-11-10 15:40:00,271.6,271.65,270.55,270.81,233372.0,271.6,271.65,270.55,270.81,233372.0
2016-11-10 15:50:00,270.79,271.27,270.3,270.86,328996.0,270.79,271.27,270.3,270.86,328996.0
2016-11-11 09:30:00,269.07,271.24,265.32,267.79,51443.0,269.07,271.24,265.32,267.79,51443.0
2016-11-11 09:40:00,267.63,270.67,266.88,267.79,45614.0,267.63,270.67,266.88,267.79,45614.0
2016-11-11 09:50:00,267.79,268.47,267.62,268.46,55040.0,267.79,268.47,267.62,268.46,55040.0
2016-11-11 10:00:00,268.46,270.12,267.96,269.76,36364.0,268.46,270.12,267.96,269.76,36364.0
2016-11-11 10:10:00,269.72,269.73,267.65,267.65,34833.0,269.72,269.73,267.65,267.65,34833.0
2016-11-11 10:20:00,267.8,268.25,267.5,267.6,42492.0,267.8,268.25,267.5,267.6,42492.0
2016-11-11 10:30:00,267.49,268.25,267.46,267.85,27650.0,267.49,268.25,267.46,267.85,27650.0
2016-11-11 10:40:00,267.79,268.19,267.59,268.0,27609.0,267.79,268.19,267.59,268.0,27609.0
2016-11-11 10:50:00,267.88,268.37,267.62,267.93,37372.0,267.88,268.37,267.62,267.93,37372.0
2016-11-11 11:00:00,268.0,268.6,267.7,268.48,23845.0,268.0,268.6,267.7,268.48,23845.0
2016-11-11 11:10:00,268.55,268.58,267.92,268.43,23545.0,268.55,268.58,267.92,268.43,23545.0
2016-11-11 11:20:00,268.17,268.56,267.26,267.26,33556.0,268.17,268.56,267.26,267.26,33556.0
2016-11-11 11:30:00,267.29,268.38,267.25,268.23,18076.0,267.29,268.38,267.25,268.23,18076.0
2016-11-11 11:40:00,268.38,268.6,267.28,267.45,16969.0,268.38,268.6,267.28,267.45,16969.0
2016-11-11 11:50:00,267.51,268.58,267.39,268.29,20095.0,267.51,268.58,267.39,268.29,20095.0
2016-11-11 12:00:00,268.3,268.55,268.04,268.39,23224.0,268.3,268.55,268.04,268.39,23224.0
2016-11-11 12:10:00,268.38,269.05,268.38,268.81,22178.0,268.38,269.05,268.38,268.81,22178.0
2016-11-11 12:20:00,268.76,269.4,268.56,269.4,8801.0,268.76,269.4,268.56,269.4,8801.0
2016-11-11 12:30:00,269.49,270.0,268.94,269.54,19791.0,269.49,270.0,268.94,269.54,19791.0
2016-11-11 12:40:00,269.6,269.97,269.26,269.65,15128.0,269.6,269.97,269.26,269.65,15128.0
2016-11-11 12:50:00,269.58,269.62,268.78,268.84,32426.0,269.58,269.62,268.78,268.84,32426.0
2016-11-11 13:00:00,268.98,269.1,268.65,269.0,13479.0,268.98,269.1,268.65,269.0,13479.0
2016-11-11 13:10:00,269.05,269.05,268.61,268.64,18064.0,269.05,269.05,268.61,268.64,18064.0
2016-11-11 13:20:00,268.63,269.05,268.54,268.77,29793.0,268.63,269.05,268.54,268.77,29793.0
2016-11-11 13:30:00,268.77,269.1,268.77,268.93,14296.0,268.77,269.1,268.77,268.93,14296.0
2016-11-11 13:40:00,268.94,269.38,268.71,269.32,17096.0,268.94,269.38,268.71,269.32,17096.0
2016-11-11 13:50:00,269.32,269.38,268.93,269.07,38606.0,269.32,269.38,268.93,269.07,38606.0
2016-11-11 14:00:00,269.11,271.09,268.87,271.05,33246.0,269.11,271.09,268.87,271.05,33246.0
2016-11-11 14:10:00,270.96,271.38,270.49,270.59,40474.0,270.96,271.38,270.49,270.59,40474.0
2016-11-11 14:20:00,270.73,270.79,270.49,270.56,26973.0,270.73,270.79,270.49,270.56,26973.0
2016-11-11 14:30:00,270.56,270.88,270.03,270.12,21940.0,270.56,270.88,270.03,270.12,21940.0
2016-11-11 14:40:00,270.08,271.3,269.99,270.86,22895.0,270.08,271.3,269.99,270.86,22895.0
2016-11-11 14:50:00,270.68,271.41,270.68,271.19,30596.0,270.68,271.41,270.68,271.19,30596.0
2016-11-11 15:00:00,271.13,271.48,271.13,271.43,30383.0,271.13,271.48,271.13,271.43,30383.0
2016-11-11 15:10:00,271.48,271.77,271.37,271.6,42281.0,271.48,271.77,271.37,271.6,42281.0
2016-11-11 15:20:00,271.55,271.67,271.22,271.29,42966.0,271.55,271.67,271.22,271.29,42966.0
2016-11-11 15:30:00,271.29,271.66,271.29,271.5,62203.0,271.29,271.66,271.29,271.5,62203.0
2016-11-11 15:40:00,271.52,272.81,271.36,272.74,112609.0,271.52,272.81,271.36,272.74,112609.0
2016-11-11 15:50:00,272.85,273.79,272.23,272.33,366813.0,272.85,273.79,272.23,272.33,366813.0
2016-11-14 09:30:00,272.29,273.87,271.15,273.28,11085.0,272.29,273.87,271.15,273.28,11085.0
2016-11-14 09:40:00,272.76,273.99,272.56,272.87,41231.0,272.76,273.99,272.56,272.87,41231.0
2016-11-14 09:50:00,273.12,273.2,272.18,272.28,30031.0,273.12,273.2,272.18,272.28,30031.0
2016-11-14 10:00:00,272.37,272.6,271.85,272.27,60510.0,272.37,272.6,271.85,272.27,60510.0
2016-11-14 10:10:00,272.26,272.55,271.87,272.18,17327.0,272.26,272.55,271.87,272.18,17327.0
2016-11-14 10:20:00,272.17,272.69,271.87,272.4,46357.0,272.17,272.69,271.87,272.4,46357.0
2016-11-14 10:30:00,272.4,272.5,271.38,271.55,26032.0,272.4,272.5,271.38,271.55,26032.0
2016-11-14 10:40:00,271.75,272.26,271.47,271.83,24694.0,271.75,272.26,271.47,271.83,24694.0
2016-11-14 10:50:00,272.0,272.7,271.55,271.92,21234.0,272.0,272.7,271.55,271.92,21234.0
2016-11-14 11:00:00,271.96,272.75,271.49,272.68,27536.0,271.96,272.75,271.49,272.68,27536.0
2016-11-14 11:10:00,272.68,272.8,272.29,272.79,26305.0,272.68,272.8,272.29,272.79,26305.0
2016-11-14 11:20:00,272.79,272.79,271.7,271.7,11328.0,272.79,272.79,271.7,271.7,11328.0
2016-11-14 11:30:00,271.65,271.75,270.76,270.82,44705.0,271.65,271.75,270.76,270.82,44705.0
2016-11-14 11:40:00,270.68,270.98,269.9,270.62,73948.0,270.68,270.98,269.9,270.62,73948.0
2016-11-14 11:50:00,270.74,270.78,269.59,269.65,43475.0,270.74,270.78,269.59,269.65,43475.0
2016-11-14 12:00:00,269.64,269.99,269.6,269.66,28095.0,269.64,269.99,269.6,269.66,28095.0
2016-11-14 12:10:00,269.67,269.74,268.62,268.84,27447.0,269.67,269.74,268.62,268.84,27447.0
2016-11-14 12:20:00,268.78,268.81,267.54,267.54,32317.0,268.78,268.81,267.54,267.54,32317.0
2016-11-14 12:30:00,267.61,267.62,266.9,267.12,37872.0,267.61,267.62,266.9,267.12,37872.0
2016-11-14 12:40:00,267.12,267.24,266.37,267.07,57190.0,267.12,267.24,266.37,267.07,57190.0
2016-11-14 12:50:00,267.06,267.21,265.92,266.38,49079.0,267.06,267.21,265.92,266.38,49079.0
2016-11-14 13:00:00,266.41,266.71,265.7,265.8,30096.0,266.41,266.71,265.7,265.8,30096.0
2016-11-14 13:10:00,265.94,266.61,265.45,265.58,73395.0,265.94,266.61,265.45,265.58,73395.0
2016-11-14 13:20:00,265.58,265.58,263.99,264.27,75155.0,265.58,265.58,263.99,264.27,75155.0
2016-11-14 13:30:00,264.31,266.64,264.27,266.41,35326.0,264.31,266.64,264.27,266.41,35326.0
2016-11-14 13:40:00,266.54,266.63,265.67,266.17,31663.0,266.54,266.63,265.67,266.17,31663.0
2016-11-14 13:50:00,266.06,266.69,266.06,266.44,22190.0,266.06,266.69,266.06,266.44,22190.0
2016-11-14 14:00:00,266.52,267.57,266.52,267.06,63604.0,266.52,267.57,266.52,267.06,63604.0
2016-11-14 14:10:00,267.06,267.1,266.33,266.53,23962.0,267.06,267.1,266.33,266.53,23962.0
2016-11-14 14:20:00,266.53,266.53,265.72,265.88,38535.0,266.53,266.53,265.72,265.88,38535.0
2016-11-14 14:30:00,265.91,266.03,264.08,264.39,60190.0,265.91,266.03,264.08,264.39,60190.0
2016-11-14 14:40:00,264.42,265.43,264.07,265.4,61719.0,264.42,265.43,264.07,265.4,61719.0
2016-11-14 14:50:00,265.37,265.94,264.97,265.78,47231.0,265.37,265.94,264.97,265.78,47231.0
2016-11-14 15:00:00,265.79,266.25,265.13,265.95,68220.0,265.79,266.25,265.13,265.95,68220.0
2016-11-14 15:10:00,265.97,266.15,264.52,264.94,45266.0,265.97,266.15,264.52,264.94,45266.0
2016-11-14 15:20:00,264.98,265.14,264.15,264.6,49992.0,264.98,265.14,264.15,264.6,49992.0
2016-11-14 15:30:00,264.6,264.83,264.0,264.17,96908.0,264.6,264.83,264.0,264.17,96908.0
2016-11-14 15:40:00,264.19,264.41,263.62,263.9,122451.0,264.19,264.41,263.62,263.9,122451.0
2016-11-14 15:50:00,263.97,264.18,263.06,263.13,275201.0,263.97,264.18,263.06,263.13,275201.0
2016-11-15 09:30:00,263.21,265.62,262.57,265.53,28469.0,263.21,265.62,262.57,265.53,28469.0
2016-11-15 09:40:00,265.61,266.73,264.91,265.96,51401.0,265.61,266.73,264.91,265.96,51401.0
2016-11-15 09:50:00,265.94,267.18,265.94,267.18,20674.0,265.94,267.18,265.94,267.18,20674.0
2016-11-15 10:00:00,267.17,267.42,265.64,266.16,31929.0,267.17,267.42,265.64,266.16,31929.0
2016-11-15 10:10:00,266.12,267.54,266.0,267.34,34752.0,266.12,267.54,266.0,267.34,34752.0
2016-11-15 10:20:00,267.22,267.61,266.54,267.61,80821.0,267.22,267.61,266.54,267.61,80821.0
2016-11-15 10:30:00,267.54,267.86,266.61,267.3,52456.0,267.54,267.86,266.61,267.3,52456.0
2016-11-15 10:40:00,267.29,267.29,266.41,266.85,38746.0,267.29,267.29,266.41,266.85,38746.0
2016-11-15 10:50:00,266.91,266.91,265.46,266.13,31906.0,266.91,266.91,265.46,266.13,31906.0
2016-11-15 11:00:00,266.21,266.53,264.76,265.37,90775.0,266.21,266.53,264.76,265.37,90775.0
2016-11-15 11:10:00,265.37,265.55,264.7,264.71,48520.0,265.37,265.55,264.7,264.71,48520.0
2016-11-15 11:20:00,264.79,264.83,264.03,264.35,53653.0,264.79,264.83,264.03,264.35,53653.0
2016-11-15 11:30:00,264.44,264.57,264.21,264.41,47455.0,264.44,264.57,264.21,264.41,47455.0
2016-11-15 11:40:00,264.41,264.49,264.02,264.16,38450.0,264.41,264.49,264.02,264.16,38450.0
2016-11-15 11:50:00,264.16,264.44,263.73,264.15,46414.0,264.16,264.44,263.73,264.15,46414.0
2016-11-15 12:00:00,264.06,264.75,263.39,264.4,39950.0,264.06,264.75,263.39,264.4,39950.0
2016-11-15 12:10:00,264.41,264.51,263.73,264.07,34700.0,264.41,264.51,263.73,264.07,34700.0
2016-11-15 12:20:00,264.08,264.31,263.81,263.97,32859.0,264.08,264.31,263.81,263.97,32859.0
2016-11-15 12:30:00,264.03,264.08,263.38,263.68,29821.0,264.03,264.08,263.38,263.68,29821.0
2016-11-15 12:40:00,263.6,263.85,262.98,263.69,30980.0,263.6,263.85,262.98,263.69,30980.0
2016-11-15 12:50:00,263.57,263.57,261.92,262.63,54331.0,263.57,263.57,261.92,262.63,54331.0
2016-11-15 13:00:00,262.71,263.12,262.1,262.47,26302.0,262.71,263.12,262.1,262.47,26302.0
2016-11-15 13:10:00,262.47,262.59,261.72,261.89,22446.0,262.47,262.59,261.72,261.89,22446.0
2016-11-15 13:20:00,261.98,261.98,261.22,261.46,37232.0,261.98,261.98,261.22,261.46,37232.0
2016-11-15 13:30:00,261.42,263.0,261.42,262.71,23623.0,261.42,263.0,261.42,262.71,23623.0
2016-11-15 13:40:00,262.63,262.71,261.79,261.84,17066.0,262.63,262.71,261.79,261.84,17066.0
2016-11-15 13:50:00,261.8,262.11,261.66,261.79,28643.0,261.8,262.11,261.66,261.79,28643.0
2016-11-15 14:00:00,261.82,261.9,261.56,261.77,48663.0,261.82,261.9,261.56,261.77,48663.0
2016-11-15 14:10:00,261.72,262.12,261.35,262.02,80375.0,261.72,262.12,261.35,262.02,80375.0
2016-11-15 14:20:00,262.07,262.29,261.95,262.08,62807.0,262.07,262.29,261.95,262.08,62807.0
2016-11-15 14:30:00,262.08,262.48,261.97,262.23,75707.0,262.08,262.48,261.97,262.23,75707.0
2016-11-15 14:40:00,262.2,262.35,261.96,262.04,32652.0,262.2,262.35,261.96,262.04,32652.0
2016-11-15 14:50:00,262.08,262.32,261.65,262.08,124129.0,262.08,262.32,261.65,262.08,124129.0
2016-11-15 15:00:00,262.08,262.13,261.33,261.34,51992.0,262.08,262.13,261.33,261.34,51992.0
2016-11-15 15:10:00,261.39,262.01,261.34,261.79,52274.0,261.39,262.01,261.34,261.79,52274.0
2016-11-15 15:20:00,261.73,261.82,260.96,261.05,47271.0,261.73,261.82,260.96,261.05,47271.0
2016-11-15 15:30:00,261.02,261.32,260.75,260.81,59199.0,261.02,261.32,260.75,260.81,59199.0
2016-11-15 15:40:00,260.9,261.08,260.18,260.53,108638.0,260.9,261.08,260.18,260.53,108638.0
2016-11-15 15:50:00,260.55,260.83,259.95,260.09,266909.0,260.55,260.83,259.95,260.09,266909.0
2016-11-16 09:30:00,260.0,260.2,258.67,260.0,40259.0,260.0,260.2,258.67,260.0,40259.0
2016-11-16 09:40:00,260.0,261.19,259.68,261.01,64048.0,260.0,261.19,259.68,261.01,64048.0
2016-11-16 09:50:00,261.02,261.1,259.77,260.05,66430.0,261.02,261.1,259.77,260.05,66430.0
2016-11-16 10:00:00,260.06,260.19,258.82,259.04,77316.0,260.06,260.19,258.82,259.04,77316.0
2016-11-16 10:10:00,259.05,260.14,258.63,259.59,137280.0,259.05,260.14,258.63,259.59,137280.0
2016-11-16 10:20:00,259.56,260.1,258.93,259.77,54459.0,259.56,260.1,258.93,259.77,54459.0
2016-11-16 10:30:00,259.87,260.12,259.31,259.82,114593.0,259.87,260.12,259.31,259.82,114593.0
2016-11-16 10:40:00,259.87,260.18,259.28,260.09,48399.0,259.87,260.18,259.28,260.09,48399.0
2016-11-16 10:50:00,260.13,260.69,259.58,259.88,55750.0,260.13,260.69,259.58,259.88,55750.0
2016-11-16 11:00:00,259.76,260.05,259.5,259.84,29549.0,259.76,260.05,259.5,259.84,29549.0
2016-11-16 11:10:00,259.87,260.05,259.74,259.89,22700.0,259.87,260.05,259.74,259.89,22700.0
2016-11-16 11:20:00,259.89,260.06,259.82,260.0,23762.0,259.89,260.06,259.82,260.0,23762.0
2016-11-16 11:30:00,260.01,260.15,259.82,259.95,37377.0,260.01,260.15,259.82,259.95,37377.0
2016-11-16 11:40:00,259.96,260.17,259.5,259.66,23410.0,259.96,260.17,259.5,259.66,23410.0
2016-11-16 11:50:00,259.78,260.24,259.58,260.0,26924.0,259.78,260.24,259.58,260.0,26924.0
2016-11-16 12:00:00,259.88,260.24,259.81,260.04,46488.0,259.88,260.24,259.81,260.04,46488.0
2016-11-16 12:10:00,260.0,260.08,259.7,259.81,26578.0,260.0,260.08,259.7,259.81,26578.0
2016-11-16 12:20:00,259.77,259.85,259.42,259.55,22172.0,259.77,259.85,259.42,259.55,22172.0
2016-11-16 12:30:00,259.57,260.0,259.56,259.67,31000.0,259.57,260.0,259.56,259.67,31000.0
2016-11-16 12:40:00,259.73,259.76,259.5,259.7,13621.0,259.73,259.76,259.5,259.7,13621.0
2016-11-16 12:50:00,259.73,259.74,258.9,258.99,82298.0,259.73,259.74,258.9,258.99,82298.0
2016-11-16 13:00:00,258.99,259.93,258.99,259.5,26230.0,258.99,259.93,258.99,259.5,26230.0
2016-11-16 13:10:00,259.51,260.08,259.47,260.01,119593.0,259.51,260.08,259.47,260.01,119593.0
2016-11-16 13:20:00,260.04,260.4,259.95,260.35,43000.0,260.04,260.4,259.95,260.35,43000.0
2016-11-16 13:30:00,260.36,260.43,259.93,260.14,36018.0,260.36,260.43,259.93,260.14,36018.0
2016-11-16 13:40:00,260.16,260.18,259.93,260.05,18957.0,260.16,260.18,259.93,260.05,18957.0
2016-11-16 13:50:00,260.06,260.25,259.97,260.11,26079.0,260.06,260.25,259.97,260.11,26079.0
2016-11-16 14:00:00,260.25,260.57,260.11,260.55,21690.0,260.25,260.57,260.11,260.55,21690.0
2016-11-16 14:10:00,260.5,260.53,260.13,260.25,18477.0,260.5,260.53,260.13,260.25,18477.0
2016-11-16 14:20:00,260.21,260.51,260.11,260.29,21769.0,260.21,260.51,260.11,260.29,21769.0
2016-11-16 14:30:00,260.3,260.54,260.24,260.38,17614.0,260.3,260.54,260.24,260.38,17614.0
2016-11-16 14:40:00,260.34,260.56,260.22,260.47,28719.0,260.34,260.56,260.22,260.47,28719.0
2016-11-16 14:50:00,260.51,260.58,260.11,260.41,38407.0,260.51,260.58,260.11,260.41,38407.0
2016-11-16 15:00:00,260.33,261.02,260.23,260.79,80177.0,260.33,261.02,260.23,260.79,80177.0
2016-11-16 15:10:00,260.75,261.79,260.7,261.66,39482.0,260.75,261.79,260.7,261.66,39482.0
2016-11-16 15:20:00,261.68,262.14,261.64,262.04,39015.0,261.68,262.14,261.64,262.04,39015.0
2016-11-16 15:30:00,262.08,262.64,261.87,261.87,131512.0,262.08,262.64,261.87,261.87,131512.0
2016-11-16 15:40:00,261.9,261.97,261.12,261.53,62608.0,261.9,261.97,261.12,261.53,62608.0
2016-11-16 15:50:00,261.6,262.0,261.57,261.96,115895.0,261.6,262.0,261.57,261.96,115895.0
2016-11-17 09:30:00,262.2,263.3,261.2,261.92,26126.0,262.2,263.3,261.2,261.92,26126.0
2016-11-17 09:40:00,261.99,263.46,261.85,263.45,29505.0,261.99,263.46,261.85,263.45,29505.0
2016-11-17 09:50:00,263.52,264.46,263.23,263.95,31922.0,263.52,264.46,263.23,263.95,31922.0
2016-11-17 10:00:00,264.01,264.03,262.86,263.22,27097.0,264.01,264.03,262.86,263.22,27097.0
2016-11-17 10:10:00,263.3,263.52,263.05,263.21,24647.0,263.3,263.52,263.05,263.21,24647.0
2016-11-17 10:20:00,263.33,263.75,262.94,263.06,21237.0,263.33,263.75,262.94,263.06,21237.0
2016-11-17 10:30:00,263.07,263.54,262.65,263.44,19806.0,263.07,263.54,262.65,263.44,19806.0
2016-11-17 10:40:00,263.36,263.93,262.96,263.93,14900.0,263.36,263.93,262.96,263.93,14900.0
2016-11-17 10:50:00,263.92,264.24,263.72,263.78,20821.0,263.92,264.24,263.72,263.78,20821.0
2016-11-17 11:00:00,263.74,264.31,263.66,263.82,14440.0,263.74,264.31,263.66,263.82,14440.0
2016-11-17 11:10:00,263.82,264.42,263.77,264.13,19397.0,263.82,264.42,263.77,264.13,19397.0
2016-11-17 11:20:00,264.13,264.46,264.07,264.13,13751.0,264.13,264.46,264.07,264.13,13751.0
2016-11-17 11:30:00,264.14,264.7,263.89,264.57,19630.0,264.14,264.7,263.89,264.57,19630.0
2016-11-17 11:40:00,264.71,264.94,264.39,264.57,18403.0,264.71,264.94,264.39,264.57,18403.0
2016-11-17 11:50:00,264.51,264.93,264.25,264.59,24576.0,264.51,264.93,264.25,264.59,24576.0
2016-11-17 12:00:00,264.59,265.16,264.54,265.09,11115.0,264.59,265.16,264.54,265.09,11115.0
2016-11-17 12:10:00,265.01,265.09,264.58,264.73,16650.0,265.01,265.09,264.58,264.73,16650.0
2016-11-17 12:20:00,264.87,265.76,264.72,265.76,21691.0,264.87,265.76,264.72,265.76,21691.0
2016-11-17 12:30:00,265.66,266.27,265.5,266.21,24379.0,265.66,266.27,265.5,266.21,24379.0
2016-11-17 12:40:00,266.22,266.57,266.04,266.21,15412.0,266.22,266.57,266.04,266.21,15412.0
2016-11-17 12:50:00,266.05,266.15,265.46,265.65,21149.0,266.05,266.15,265.46,265.65,21149.0
2016-11-17 13:00:00,265.58,266.16,265.58,265.74,9700.0,265.58,266.16,265.58,265.74,9700.0
2016-11-17 13:10:00,265.74,266.11,265.6,265.66,11487.0,265.74,266.11,265.6,265.66,11487.0
2016-11-17 13:20:00,265.66,265.71,264.89,265.04,25921.0,265.66,265.71,264.89,265.04,25921.0
2016-11-17 13:30:00,265.05,265.77,264.98,265.72,51812.0,265.05,265.77,264.98,265.72,51812.0
2016-11-17 13:40:00,265.64,266.3,265.55,265.84,23424.0,265.64,266.3,265.55,265.84,23424.0
2016-11-17 13:50:00,265.87,265.87,265.31,265.31,16359.0,265.87,265.87,265.31,265.31,16359.0
2016-11-17 14:00:00,265.32,265.33,264.4,264.41,16251.0,265.32,265.33,264.4,264.41,16251.0
2016-11-17 14:10:00,264.42,264.83,264.35,264.71,16374.0,264.42,264.83,264.35,264.71,16374.0
2016-11-17 14:20:00,264.62,264.66,264.35,264.48,17857.0,264.62,264.66,264.35,264.48,17857.0
2016-11-17 14:30:00,264.48,264.54,264.22,264.54,46297.0,264.48,264.54,264.22,264.54,46297.0
2016-11-17 14:40:00,264.72,264.74,263.99,264.03,30160.0,264.72,264.74,263.99,264.03,30160.0
2016-11-17 14:50:00,264.02,264.46,263.85,264.41,28048.0,264.02,264.46,263.85,264.41,28048.0
2016-11-17 15:00:00,264.47,265.31,264.42,265.31,41137.0,264.47,265.31,264.42,265.31,41137.0
2016-11-17 15:10:00,265.31,265.41,265.02,265.25,21161.0,265.31,265.41,265.02,265.25,21161.0
2016-11-17 15:20:00,265.25,265.4,265.0,265.12,29406.0,265.25,265.4,265.0,265.12,29406.0
2016-11-17 15:30:00,265.03,265.36,264.86,265.16,47011.0,265.03,265.36,264.86,265.16,47011.0
2016-11-17 15:40:00,265.16,265.38,264.78,264.81,71487.0,265.16,265.38,264.78,264.81,71487.0
2016-11-17 15:50:00,264.85,265.47,264.85,265.44,92800.0,264.85,265.47,264.85,265.44,92800.0
2016-11-18 09:30:00,264.19,266.0,263.23,264.0,101127.0,264.19,266.0,263.23,264.0,101127.0
2016-11-18 09:40:00,264.03,264.28,262.49,262.79,23432.0,264.03,264.28,262.49,262.79,23432.0
2016-11-18 09:50:00,262.99,263.19,261.73,262.29,63147.0,262.99,263.19,261.73,262.29,63147.0
2016-11-18 10:00:00,262.26,263.62,262.26,263.52,21688.0,262.26,263.62,262.26,263.52,21688.0
2016-11-18 10:10:00,263.7,264.05,262.89,263.51,33642.0,263.7,264.05,262.89,263.51,33642.0
2016-11-18 10:20:00,263.35,263.56,263.0,263.23,21364.0,263.35,263.56,263.0,263.23,21364.0
2016-11-18 10:30:00,263.15,263.4,261.92,262.07,37507.0,263.15,263.4,261.92,262.07,37507.0
2016-11-18 10:40:00,262.07,262.25,261.41,262.18,33596.0,262.07,262.25,261.41,262.18,33596.0
2016-11-18 10:50:00,262.08,262.3,261.83,262.06,24003.0,262.08,262.3,261.83,262.06,24003.0
2016-11-18 11:00:00,262.02,262.02,260.54,260.63,20775.0,262.02,262.02,260.54,260.63,20775.0
2016-11-18 11:10:00,260.67,260.85,260.25,260.48,39694.0,260.67,260.85,260.25,260.48,39694.0
2016-11-18 11:20:00,260.49,260.64,260.0,260.47,36877.0,260.49,260.64,260.0,260.47,36877.0
2016-11-18 11:30:00,260.64,260.88,260.16,260.17,17763.0,260.64,260.88,260.16,260.17,17763.0
2016-11-18 11:40:00,260.32,260.54,260.17,260.34,28962.0,260.32,260.54,260.17,260.34,28962.0
2016-11-18 11:50:00,260.31,260.63,260.22,260.36,22908.0,260.31,260.63,260.22,260.36,22908.0
2016-11-18 12:00:00,260.31,260.96,260.0,260.71,58144.0,260.31,260.96,260.0,260.71,58144.0
2016-11-18 12:10:00,260.73,262.04,260.73,261.98,60830.0,260.73,262.04,260.73,261.98,60830.0
2016-11-18 12:20:00,262.05,262.49,261.68,262.4,49202.0,262.05,262.49,261.68,262.4,49202.0
2016-11-18 12:30:00,262.46,262.54,261.43,261.45,20401.0,262.46,262.54,261.43,261.45,20401.0
2016-11-18 12:40:00,261.44,262.12,261.26,262.12,23294.0,261.44,262.12,261.26,262.12,23294.0
2016-11-18 12:50:00,262.16,262.17,261.32,261.91,28025.0,262.16,262.17,261.32,261.91,28025.0
2016-11-18 13:00:00,261.94,261.94,261.36,261.71,23649.0,261.94,261.94,261.36,261.71,23649.0
2016-11-18 13:10:00,261.71,261.97,261.56,261.87,27436.0,261.71,261.97,261.56,261.87,27436.0
2016-11-18 13:20:00,261.79,262.0,261.44,261.44,21835.0,261.79,262.0,261.44,261.44,21835.0
2016-11-18 13:30:00,261.5,261.71,260.9,260.93,26136.0,261.5,261.71,260.9,260.93,26136.0
2016-11-18 13:40:00,261.06,261.59,260.99,261.23,22799.0,261.06,261.59,260.99,261.23,22799.0
2016-11-18 13:50:00,261.24,261.3,260.98,261.01,20337.0,261.24,261.3,260.98,261.01,20337.0
2016-11-18 14:00:00,260.99,261.44,260.79,261.11,21991.0,260.99,261.44,260.79,261.11,21991.0
2016-11-18 14:10:00,261.25,261.48,260.98,261.4,15940.0,261.25,261.48,260.98,261.4,15940.0
2016-11-18 14:20:00,261.4,262.03,261.15,261.81,18000.0,261.4,262.03,261.15,261.81,18000.0
2016-11-18 14:30:00,261.72,262.56,261.71,262.52,18178.0,261.72,262.56,261.71,262.52,18178.0
2016-11-18 14:40:00,262.36,262.74,262.23,262.71,17677.0,262.36,262.74,262.23,262.71,17677.0
2016-11-18 14:50:00,262.71,262.81,262.29,262.68,17933.0,262.71,262.81,262.29,262.68,17933.0
2016-11-18 15:00:00,262.64,262.81,262.46,262.73,23557.0,262.64,262.81,262.46,262.73,23557.0
2016-11-18 15:10:00,262.74,263.12,262.59,262.86,35962.0,262.74,263.12,262.59,262.86,35962.0
2016-11-18 15:20:00,262.86,263.28,262.59,263.11,33283.0,262.86,263.28,262.59,263.11,33283.0
2016-11-18 15:30:00,263.27,263.29,262.73,262.88,38889.0,263.27,263.29,262.73,262.88,38889.0
2016-11-18 15:40:00,262.88,263.24,262.72,262.78,53204.0,262.88,263.24,262.72,262.78,53204.0
2016-11-18 15:50:00,262.8,263.09,262.23,262.72,163309.0,262.8,263.09,262.23,262.72,163309.0
2016-11-21 09:30:00,263.82,264.17,260.17,264.07,19511.0,263.82,264.17,260.17,264.07,19511.0
2016-11-21 09:40:00,263.94,265.35,263.17,265.35,30689.0,263.94,265.35,263.17,265.35,30689.0
2016-11-21 09:50:00,265.35,265.56,264.02,264.49,18961.0,265.35,265.56,264.02,264.49,18961.0
2016-11-21 10:00:00,264.41,264.41,263.79,264.15,28862.0,264.41,264.41,263.79,264.15,28862.0
2016-11-21 10:10:00,264.01,264.62,263.89,264.33,38719.0,264.01,264.62,263.89,264.33,38719.0
2016-11-21 10:20:00,264.51,264.61,263.8,264.4,22273.0,264.51,264.61,263.8,264.4,22273.0
2016-11-21 10:30:00,264.4,265.46,264.08,264.97,27305.0,264.4,265.46,264.08,264.97,27305.0
2016-11-21 10:40:00,264.98,265.56,264.97,265.1,51873.0,264.98,265.56,264.97,265.1,51873.0
2016-11-21 10:50:00,265.14,265.36,264.74,265.11,15600.0,265.14,265.36,264.74,265.11,15600.0
2016-11-21 11:00:00,265.46,265.71,265.3,265.36,11080.0,265.46,265.71,265.3,265.36,11080.0
2016-11-21 11:10:00,265.39,265.43,264.77,265.23,25326.0,265.39,265.43,264.77,265.23,25326.0
2016-11-21 11:20:00,265.33,265.43,264.89,265.06,21657.0,265.33,265.43,264.89,265.06,21657.0
2016-11-21 11:30:00,264.97,265.3,264.97,265.07,23709.0,264.97,265.3,264.97,265.07,23709.0
2016-11-21 11:40:00,265.05,265.34,264.96,265.22,17729.0,265.05,265.34,264.96,265.22,17729.0
2016-11-21 11:50:00,265.09,265.15,264.58,265.05,16120.0,265.09,265.15,264.58,265.05,16120.0
2016-11-21 12:00:00,265.06,265.44,264.78,265.2,50144.0,265.06,265.44,264.78,265.2,50144.0
2016-11-21 12:10:00,265.1,265.36,265.0,265.31,16467.0,265.1,265.36,265.0,265.31,16467.0
2016-11-21 12:20:00,265.37,265.37,265.14,265.3,14111.0,265.37,265.37,265.14,265.3,14111.0
2016-11-21 12:30:00,265.29,265.37,265.11,265.15,18962.0,265.29,265.37,265.11,265.15,18962.0
2016-11-21 12:40:00,265.14,265.3,265.12,265.2,8216.0,265.14,265.3,265.12,265.2,8216.0
2016-11-21 12:50:00,265.16,265.25,264.76,264.89,18815.0,265.16,265.25,264.76,264.89,18815.0
2016-11-21 13:00:00,264.8,264.91,264.76,264.88,6027.0,264.8,264.91,264.76,264.88,6027.0
2016-11-21 13:10:00,264.88,264.97,264.78,264.86,7888.0,264.88,264.97,264.78,264.86,7888.0
2016-11-21 13:20:00,264.78,265.05,264.66,264.95,28156.0,264.78,265.05,264.66,264.95,28156.0
2016-11-21 13:30:00,264.92,264.96,264.57,264.84,44156.0,264.92,264.96,264.57,264.84,44156.0
2016-11-21 13:40:00,264.91,265.2,264.8,265.15,7189.0,264.91,265.2,264.8,265.15,7189.0
2016-11-21 13:50:00,265.01,265.14,264.7,264.75,18358.0,265.01,265.14,264.7,264.75,18358.0
2016-11-21 14:00:00,264.75,265.09,264.75,264.82,16232.0,264.75,265.09,264.75,264.82,16232.0
2016-11-21 14:10:00,264.87,265.07,264.75,265.0,37654.0,264.87,265.07,264.75,265.0,37654.0
2016-11-21 14:20:00,264.91,265.08,264.75,264.87,24012.0,264.91,265.08,264.75,264.87,24012.0
2016-11-21 14:30:00,264.94,265.1,264.62,264.95,47115.0,264.94,265.1,264.62,264.95,47115.0
2016-11-21 14:40:00,264.87,264.95,263.87,264.46,69884.0,264.87,264.95,263.87,264.46,69884.0
2016-11-21 14:50:00,264.5,264.56,264.27,264.41,18551.0,264.5,264.56,264.27,264.41,18551.0
2016-11-21 15:00:00,264.51,264.59,264.3,264.45,18551.0,264.51,264.59,264.3,264.45,18551.0
2016-11-21 15:10:00,264.38,264.53,263.97,264.19,50811.0,264.38,264.53,263.97,264.19,50811.0
2016-11-21 15:20:00,264.19,264.2,263.68,263.69,39319.0,264.19,264.2,263.68,263.69,39319.0
2016-11-21 15:30:00,263.68,263.99,263.68,263.86,40933.0,263.68,263.99,263.68,263.86,40933.0
2016-11-21 15:40:00,263.87,264.17,263.86,264.06,59434.0,263.87,264.17,263.86,264.06,59434.0
2016-11-21 15:50:00,264.11,264.13,263.92,264.09,87138.0,264.11,264.13,263.92,264.09,87138.0
2016-11-22 09:30:00,264.89,267.19,264.26,266.43,62770.0,264.89,267.19,264.26,266.43,62770.0
2016-11-22 09:40:00,266.08,267.09,265.94,267.03,44917.0,266.08,267.09,265.94,267.03,44917.0
2016-11-22 09:50:00,267.01,267.1,266.0,266.11,37739.0,267.01,267.1,266.0,266.11,37739.0
2016-11-22 10:00:00,266.1,267.04,266.1,266.99,53951.0,266.1,267.04,266.1,266.99,53951.0
2016-11-22 10:10:00,266.96,268.46,266.78,268.1,58496.0,266.96,268.46,266.78,268.1,58496.0
2016-11-22 10:20:00,268.09,268.33,267.76,268.33,45241.0,268.09,268.33,267.76,268.33,45241.0
2016-11-22 10:30:00,268.16,268.29,267.81,267.84,38699.0,268.16,268.29,267.81,267.84,38699.0
2016-11-22 10:40:00,267.83,268.29,267.7,268.0,37179.0,267.83,268.29,267.7,268.0,37179.0
2016-11-22 10:50:00,268.0,268.16,267.71,268.1,59918.0,268.0,268.16,267.71,268.1,59918.0
2016-11-22 11:00:00,268.07,269.11,267.98,269.0,38887.0,268.07,269.11,267.98,269.0,38887.0
2016-11-22 11:10:00,269.04,269.36,268.32,268.55,19778.0,269.04,269.36,268.32,268.55,19778.0
2016-11-22 11:20:00,268.55,269.13,268.55,269.01,60623.0,268.55,269.13,268.55,269.01,60623.0
2016-11-22 11:30:00,269.01,269.07,268.58,269.0,81357.0,269.01,269.07,268.58,269.0,81357.0
2016-11-22 11:40:00,269.0,269.59,269.0,269.51,27925.0,269.0,269.59,269.0,269.51,27925.0
2016-11-22 11:50:00,269.5,269.64,269.29,269.42,50228.0,269.5,269.64,269.29,269.42,50228.0
2016-11-22 12:00:00,269.49,269.56,269.27,269.37,36849.0,269.49,269.56,269.27,269.37,36849.0
2016-11-22 12:10:00,269.32,270.2,269.29,269.95,62232.0,269.32,270.2,269.29,269.95,62232.0
2016-11-22 12:20:00,269.86,270.01,269.68,269.78,23071.0,269.86,270.01,269.68,269.78,23071.0
2016-11-22 12:30:00,269.84,269.87,269.32,269.39,17257.0,269.84,269.87,269.32,269.39,17257.0
2016-11-22 12:40:00,269.49,269.67,269.21,269.27,36943.0,269.49,269.67,269.21,269.27,36943.0
2016-11-22 12:50:00,269.3,269.63,268.37,268.37,60089.0,269.3,269.63,268.37,268.37,60089.0
2016-11-22 13:00:00,268.47,268.57,267.96,268.18,28174.0,268.47,268.57,267.96,268.18,28174.0
2016-11-22 13:10:00,268.18,268.85,268.12,268.75,18517.0,268.18,268.85,268.12,268.75,18517.0
2016-11-22 13:20:00,268.75,269.45,268.63,268.89,74359.0,268.75,269.45,268.63,268.89,74359.0
2016-11-22 13:30:00,268.89,269.48,268.8,269.48,45963.0,268.89,269.48,268.8,269.48,45963.0
2016-11-22 13:40:00,269.47,270.19,269.32,270.15,30496.0,269.47,270.19,269.32,270.15,30496.0
2016-11-22 13:50:00,270.19,270.8,270.16,270.26,43171.0,270.19,270.8,270.16,270.26,43171.0
2016-11-22 14:00:00,270.38,270.38,270.0,270.3,22868.0,270.38,270.38,270.0,270.3,22868.0
2016-11-22 14:10:00,270.21,271.47,270.08,271.46,36678.0,270.21,271.47,270.08,271.46,36678.0
2016-11-22 14:20:00,271.34,271.99,271.32,271.68,45841.0,271.34,271.99,271.32,271.68,45841.0
2016-11-22 14:30:00,271.78,272.41,271.51,272.36,38570.0,271.78,272.41,271.51,272.36,38570.0
2016-11-22 14:40:00,272.25,273.17,272.18,273.12,62435.0,272.25,273.17,272.18,273.12,62435.0
2016-11-22 14:50:00,273.1,273.25,272.8,272.89,38185.0,273.1,273.25,272.8,272.89,38185.0
2016-11-22 15:00:00,272.89,273.23,272.32,272.36,72696.0,272.89,273.23,272.32,272.36,72696.0
2016-11-22 15:10:00,272.37,272.65,272.3,272.51,38839.0,272.37,272.65,272.3,272.51,38839.0
2016-11-22 15:20:00,272.5,272.54,272.14,272.51,37591.0,272.5,272.54,272.14,272.51,37591.0
2016-11-22 15:30:00,272.51,272.77,271.76,271.76,50378.0,272.51,272.77,271.76,271.76,50378.0
2016-11-22 15:40:00,271.82,272.69,271.68,272.61,73439.0,271.82,272.69,271.68,272.61,73439.0
2016-11-22 15:50:00,272.62,273.26,272.6,273.02,183637.0,272.62,273.26,272.6,273.02,183637.0
2016-11-23 09:30:00,272.34,273.67,272.0,272.96,16520.0,272.34,273.67,272.0,272.96,16520.0
2016-11-23 09:40:00,272.93,273.95,272.85,273.92,21986.0,272.93,273.95,272.85,273.92,21986.0
2016-11-23 09:50:00,273.62,273.79,272.38,272.98,41291.0,273.62,273.79,272.38,272.98,41291.0
2016-11-23 10:00:00,272.96,273.36,272.91,272.96,28518.0,272.96,273.36,272.91,272.96,28518.0
2016-11-23 10:10:00,272.96,273.13,272.58,272.9,17360.0,272.96,273.13,272.58,272.9,17360.0
2016-11-23 10:20:00,272.81,273.45,272.61,273.25,28996.0,272.81,273.45,272.61,273.25,28996.0
2016-11-23 10:30:00,273.15,273.23,272.29,272.29,10085.0,273.15,273.23,272.29,272.29,10085.0
2016-11-23 10:40:00,272.5,272.72,272.23,272.63,17181.0,272.5,272.72,272.23,272.63,17181.0
2016-11-23 10:50:00,272.65,272.86,272.5,272.5,8878.0,272.65,272.86,272.5,272.5,8878.0
2016-11-23 11:00:00,272.56,272.75,272.39,272.62,22739.0,272.56,272.75,272.39,272.62,22739.0
2016-11-23 11:10:00,272.67,272.67,272.17,272.19,13919.0,272.67,272.67,272.17,272.19,13919.0
2016-11-23 11:20:00,272.18,272.25,271.85,271.9,21830.0,272.18,272.25,271.85,271.9,21830.0
2016-11-23 11:30:00,271.96,271.98,271.28,271.51,9515.0,271.96,271.98,271.28,271.51,9515.0
2016-11-23 11:40:00,271.54,271.63,271.31,271.44,13791.0,271.54,271.63,271.31,271.44,13791.0
2016-11-23 11:50:00,271.38,271.59,271.0,271.58,13347.0,271.38,271.59,271.0,271.58,13347.0
2016-11-23 12:00:00,271.55,272.16,271.37,271.94,46760.0,271.55,272.16,271.37,271.94,46760.0
2016-11-23 12:10:00,271.92,272.23,271.89,272.13,9900.0,271.92,272.23,271.89,272.13,9900.0
2016-11-23 12:20:00,272.14,272.16,270.98,271.45,26539.0,272.14,272.16,270.98,271.45,26539.0
2016-11-23 12:30:00,271.59,271.89,271.36,271.79,64621.0,271.59,271.89,271.36,271.79,64621.0
2016-11-23 12:40:00,271.84,272.64,271.75,272.04,15753.0,271.84,272.64,271.75,272.04,15753.0
2016-11-23 12:50:00,271.92,272.18,271.78,271.92,23563.0,271.92,272.18,271.78,271.92,23563.0
2016-11-23 13:00:00,271.77,271.8,271.54,271.61,5875.0,271.77,271.8,271.54,271.61,5875.0
2016-11-23 13:10:00,271.6,271.88,271.35,271.76,27994.0,271.6,271.88,271.35,271.76,27994.0
2016-11-23 13:20:00,271.64,271.9,271.47,271.53,10674.0,271.64,271.9,271.47,271.53,10674.0
2016-11-23 13:30:00,271.33,271.86,271.33,271.81,6120.0,271.33,271.86,271.33,271.81,6120.0
2016-11-23 13:40:00,271.8,271.8,271.27,271.49,13817.0,271.8,271.8,271.27,271.49,13817.0
2016-11-23 13:50:00,271.51,271.51,270.83,271.05,9881.0,271.51,271.51,270.83,271.05,9881.0
2016-11-23 14:00:00,270.94,271.14,270.86,271.03,10219.0,270.94,271.14,270.86,271.03,10219.0
2016-11-23 14:10:00,270.97,271.09,270.68,270.94,34372.0,270.97,271.09,270.68,270.94,34372.0
2016-11-23 14:20:00,270.94,271.08,270.65,270.76,18640.0,270.94,271.08,270.65,270.76,18640.0
2016-11-23 14:30:00,270.76,271.21,270.76,271.06,23513.0,270.76,271.21,270.76,271.06,23513.0
2016-11-23 14:40:00,271.12,271.85,271.12,271.7,24533.0,271.12,271.85,271.12,271.7,24533.0
2016-11-23 14:50:00,271.69,271.8,271.45,271.76,21526.0,271.69,271.8,271.45,271.76,21526.0
2016-11-23 15:00:00,271.73,271.98,271.67,271.88,10800.0,271.73,271.98,271.67,271.88,10800.0
2016-11-23 15:10:00,271.9,272.1,271.89,272.02,16339.0,271.9,272.1,271.89,272.02,16339.0
2016-11-23 15:20:00,272.02,272.12,271.78,271.86,20556.0,272.02,272.12,271.78,271.86,20556.0
2016-11-23 15:30:00,271.89,271.96,271.62,271.9,20893.0,271.89,271.96,271.62,271.9,20893.0
2016-11-23 15:40:00,271.9,272.15,271.87,272.05,34969.0,271.9,272.15,271.87,272.05,34969.0
2016-11-23 15:50:00,272.05,272.36,271.84,272.31,84549.0,272.05,272.36,271.84,272.31,84549.0
2016-11-25 09:30:00,273.0,274.08,272.06,272.48,24784.0,273.0,274.08,272.06,272.48,24784.0
2016-11-25 09:40:00,272.44,274.59,272.27,274.49,31257.0,272.44,274.59,272.27,274.49,31257.0
2016-11-25 09:50:00,274.49,274.81,273.64,274.03,15896.0,274.49,274.81,273.64,274.03,15896.0
2016-11-25 10:00:00,274.06,274.24,273.65,273.74,14192.0,274.06,274.24,273.65,273.74,14192.0
2016-11-25 10:10:00,273.6,274.03,273.3,273.62,13423.0,273.6,274.03,273.3,273.62,13423.0
2016-11-25 10:20:00,273.71,273.81,272.97,273.1,10085.0,273.71,273.81,272.97,273.1,10085.0
2016-11-25 10:30:00,273.26,273.7,272.91,273.7,26093.0,273.26,273.7,272.91,273.7,26093.0
2016-11-25 10:40:00,273.75,274.43,273.75,273.99,7714.0,273.75,274.43,273.75,273.99,7714.0
2016-11-25 10:50:00,273.82,274.0,273.15,273.33,22877.0,273.82,274.0,273.15,273.33,22877.0
2016-11-25 11:00:00,273.33,273.54,273.03,273.37,19388.0,273.33,273.54,273.03,273.37,19388.0
2016-11-25 11:10:00,273.36,273.49,273.13,273.25,7219.0,273.36,273.49,273.13,273.25,7219.0
2016-11-25 11:20:00,273.19,273.51,272.92,273.51,8467.0,273.19,273.51,272.92,273.51,8467.0
2016-11-25 11:30:00,273.54,273.54,272.9,273.05,28300.0,273.54,273.54,272.9,273.05,28300.0
2016-11-25 11:40:00,273.0,273.76,273.0,273.76,21201.0,273.0,273.76,273.0,273.76,21201.0
2016-11-25 11:50:00,273.69,274.0,273.62,273.66,11209.0,273.69,274.0,273.62,273.66,11209.0
2016-11-25 12:00:00,273.62,274.0,273.35,273.35,14939.0,273.62,274.0,273.35,273.35,14939.0
2016-11-25 12:10:00,273.42,273.99,273.4,273.99,13588.0,273.42,273.99,273.4,273.99,13588.0
2016-11-25 12:20:00,273.92,274.68,273.87,274.67,41841.0,273.92,274.68,273.87,274.67,41841.0
2016-11-25 12:30:00,274.65,275.06,274.65,275.02,26377.0,274.65,275.06,274.65,275.02,26377.0
2016-11-25 12:40:00,275.07,275.45,274.93,275.45,23860.0,275.07,275.45,274.93,275.45,23860.0
2016-11-25 12:50:00,275.41,275.93,275.34,275.5,37698.0,275.41,275.93,275.34,275.5,37698.0
2016-11-28 09:30:00,275.71,275.82,273.43,274.4,22152.0,275.71,275.82,273.43,274.4,22152.0
2016-11-28 09:40:00,274.61,275.26,273.59,274.9,34711.0,274.61,275.26,273.59,274.9,34711.0
2016-11-28 09:50:00,274.85,275.32,273.86,274.25,38918.0,274.85,275.32,273.86,274.25,38918.0
2016-11-28 10:00:00,274.12,274.32,272.31,272.53,12001.0,274.12,274.32,272.31,272.53,12001.0
2016-11-28 10:10:00,272.41,273.31,271.44,271.44,26278.0,272.41,273.31,271.44,271.44,26278.0
2016-11-28 10:20:00,271.64,272.17,271.41,272.15,21717.0,271.64,272.17,271.41,272.15,21717.0
2016-11-28 10:30:00,272.38,272.68,271.53,271.94,15521.0,272.38,272.68,271.53,271.94,15521.0
2016-11-28 10:40:00,271.99,272.23,271.57,271.84,15727.0,271.99,272.23,271.57,271.84,15727.0
2016-11-28 10:50:00,271.86,271.93,271.41,271.61,43580.0,271.86,271.93,271.41,271.61,43580.0
2016-11-28 11:00:00,271.75,271.79,270.8,270.99,32049.0,271.75,271.79,270.8,270.99,32049.0
2016-11-28 11:10:00,270.98,271.14,270.28,271.0,58088.0,270.98,271.14,270.28,271.0,58088.0
2016-11-28 11:20:00,270.99,271.05,270.68,270.68,17951.0,270.99,271.05,270.68,270.68,17951.0
2016-11-28 11:30:00,270.77,271.18,270.6,270.87,21558.0,270.77,271.18,270.6,270.87,21558.0
2016-11-28 11:40:00,270.92,271.03,270.6,270.68,15241.0,270.92,271.03,270.6,270.68,15241.0
2016-11-28 11:50:00,270.72,271.0,270.64,270.94,9100.0,270.72,271.0,270.64,270.94,9100.0
2016-11-28 12:00:00,270.94,271.36,270.73,271.15,18901.0,270.94,271.36,270.73,271.15,18901.0
2016-11-28 12:10:00,271.26,271.35,270.98,271.27,22483.0,271.26,271.35,270.98,271.27,22483.0
2016-11-28 12:20:00,271.48,271.89,271.34,271.89,4525.0,271.48,271.89,271.34,271.89,4525.0
2016-11-28 12:30:00,271.77,271.9,271.37,271.37,17799.0,271.77,271.9,271.37,271.37,17799.0
2016-11-28 12:40:00,271.32,271.33,271.01,271.13,5286.0,271.32,271.33,271.01,271.13,5286.0
2016-11-28 12:50:00,271.19,271.45,271.1,271.18,6800.0,271.19,271.45,271.1,271.18,6800.0
2016-11-28 13:00:00,271.1,271.18,270.89,271.02,10721.0,271.1,271.18,270.89,271.02,10721.0
2016-11-28 13:10:00,271.06,271.06,270.71,270.76,4163.0,271.06,271.06,270.71,270.76,4163.0
2016-11-28 13:20:00,270.85,271.04,270.64,270.92,8315.0,270.85,271.04,270.64,270.92,8315.0
2016-11-28 13:30:00,271.03,271.06,270.71,270.88,9350.0,271.03,271.06,270.71,270.88,9350.0
2016-11-28 13:40:00,271.0,271.05,270.83,270.85,3100.0,271.0,271.05,270.83,270.85,3100.0
2016-11-28 13:50:00,270.92,271.08,270.78,271.0,26864.0,270.92,271.08,270.78,271.0,26864.0
2016-11-28 14:00:00,271.0,271.2,270.78,271.2,15469.0,271.0,271.2,270.78,271.2,15469.0
2016-11-28 14:10:00,271.07,271.28,270.92,271.05,21017.0,271.07,271.28,270.92,271.05,21017.0
2016-11-28 14:20:00,271.22,271.95,271.04,271.95,16075.0,271.22,271.95,271.04,271.95,16075.0
2016-11-28 14:30:00,271.91,272.05,271.62,271.72,25477.0,271.91,272.05,271.62,271.72,25477.0
2016-11-28 14:40:00,271.72,272.03,271.39,272.03,18778.0,271.72,272.03,271.39,272.03,18778.0
2016-11-28 14:50:00,271.98,272.01,271.8,271.84,5271.0,271.98,272.01,271.8,271.84,5271.0
2016-11-28 15:00:00,271.86,272.56,271.58,272.49,49118.0,271.86,272.56,271.58,272.49,49118.0
2016-11-28 15:10:00,272.56,272.56,272.11,272.25,11699.0,272.56,272.56,272.11,272.25,11699.0
2016-11-28 15:20:00,272.26,272.27,271.51,271.51,15211.0,272.26,272.27,271.51,271.51,15211.0
2016-11-28 15:30:00,271.5,271.94,271.29,271.56,32185.0,271.5,271.94,271.29,271.56,32185.0
2016-11-28 15:40:00,271.53,271.7,271.3,271.31,29059.0,271.53,271.7,271.3,271.31,29059.0
2016-11-28 15:50:00,271.3,271.31,270.6,270.77,203664.0,271.3,271.31,270.6,270.77,203664.0
2016-11-29 09:30:00,272.14,273.47,271.48,272.96,57093.0,272.14,273.47,271.48,272.96,57093.0
2016-11-29 09:40:00,272.95,273.16,271.75,271.79,46229.0,272.95,273.16,271.75,271.79,46229.0
2016-11-29 09:50:00,271.81,272.33,271.14,271.64,47824.0,271.81,272.33,271.14,271.64,47824.0
2016-11-29 10:00:00,271.81,272.56,271.79,272.56,35153.0,271.81,272.56,271.79,272.56,35153.0
2016-11-29 10:10:00,272.56,273.26,272.5,272.93,41029.0,272.56,273.26,272.5,272.93,41029.0
2016-11-29 10:20:00,272.86,273.85,272.78,273.85,24286.0,272.86,273.85,272.78,273.85,24286.0
2016-11-29 10:30:00,274.0,276.0,273.88,275.86,64895.0,274.0,276.0,273.88,275.86,64895.0
2016-11-29 10:40:00,275.93,276.45,275.12,275.12,52989.0,275.93,276.45,275.12,275.12,52989.0
2016-11-29 10:50:00,275.09,275.31,274.94,275.19,17738.0,275.09,275.31,274.94,275.19,17738.0
2016-11-29 11:00:00,275.14,276.0,275.03,275.87,23023.0,275.14,276.0,275.03,275.87,23023.0
2016-11-29 11:10:00,275.9,276.41,275.78,275.88,40237.0,275.9,276.41,275.78,275.88,40237.0
2016-11-29 11:20:00,276.01,277.43,275.96,277.11,34538.0,276.01,277.43,275.96,277.11,34538.0
2016-11-29 11:30:00,277.24,278.0,277.07,277.7,30104.0,277.24,278.0,277.07,277.7,30104.0
2016-11-29 11:40:00,277.7,279.19,277.7,279.19,49402.0,277.7,279.19,277.7,279.19,49402.0
2016-11-29 11:50:00,279.33,281.43,279.1,280.91,81197.0,279.33,281.43,279.1,280.91,81197.0
2016-11-29 12:00:00,280.91,281.23,280.17,280.51,88825.0,280.91,281.23,280.17,280.51,88825.0
2016-11-29 12:10:00,280.48,280.55,279.98,280.13,45489.0,280.48,280.55,279.98,280.13,45489.0
2016-11-29 12:20:00,280.25,280.34,279.66,279.76,58633.0,280.25,280.34,279.66,279.76,58633.0
2016-11-29 12:30:00,279.75,280.54,279.75,280.0,33566.0,279.75,280.54,279.75,280.0,33566.0
2016-11-29 12:40:00,279.93,280.54,279.89,280.44,18428.0,279.93,280.54,279.89,280.44,18428.0
2016-11-29 12:50:00,280.5,280.56,279.96,280.07,42351.0,280.5,280.56,279.96,280.07,42351.0
2016-11-29 13:00:00,280.14,280.19,278.95,279.03,49532.0,280.14,280.19,278.95,279.03,49532.0
2016-11-29 13:10:00,279.04,279.86,278.94,279.29,35895.0,279.04,279.86,278.94,279.29,35895.0
2016-11-29 13:20:00,279.25,279.55,279.03,279.15,15258.0,279.25,279.55,279.03,279.15,15258.0
2016-11-29 13:30:00,279.2,279.55,278.71,278.71,38957.0,279.2,279.55,278.71,278.71,38957.0
2016-11-29 13:40:00,278.71,279.25,278.67,279.1,30272.0,278.71,279.25,278.67,279.1,30272.0
2016-11-29 13:50:00,279.05,279.11,278.81,279.0,26430.0,279.05,279.11,278.81,279.0,26430.0
2016-11-29 14:00:00,279.0,279.04,278.76,278.88,16626.0,279.0,279.04,278.76,278.88,16626.0
2016-11-29 14:10:00,278.92,279.02,278.62,278.63,30070.0,278.92,279.02,278.62,278.63,30070.0
2016-11-29 14:20:00,278.61,278.67,278.33,278.48,57603.0,278.61,278.67,278.33,278.48,57603.0
2016-11-29 14:30:00,278.39,279.0,278.35,278.99,46466.0,278.39,279.0,278.35,278.99,46466.0
2016-11-29 14:40:00,278.96,279.56,278.82,279.37,72979.0,278.96,279.56,278.82,279.37,72979.0
2016-11-29 14:50:00,279.41,279.97,279.12,279.65,52357.0,279.41,279.97,279.12,279.65,52357.0
2016-11-29 15:00:00,279.67,279.67,279.1,279.48,50114.0,279.67,279.67,279.1,279.48,50114.0
2016-11-29 15:10:00,279.49,279.59,279.26,279.33,55710.0,279.49,279.59,279.26,279.33,55710.0
2016-11-29 15:20:00,279.34,280.27,279.34,280.12,58433.0,279.34,280.27,279.34,280.12,58433.0
2016-11-29 15:30:00,280.11,280.49,279.6,279.71,111821.0,280.11,280.49,279.6,279.71,111821.0
2016-11-29 15:40:00,279.66,279.89,279.25,279.54,81380.0,279.66,279.89,279.25,279.54,81380.0
2016-11-29 15:50:00,279.6,280.79,279.48,280.49,257757.0,279.6,280.79,279.48,280.49,257757.0
2016-11-30 09:30:00,281.04,281.08,277.0,277.24,65896.0,281.04,281.08,277.0,277.24,65896.0
2016-11-30 09:40:00,277.32,277.47,275.32,275.48,35649.0,277.32,277.47,275.32,275.48,35649.0
2016-11-30 09:50:00,275.55,277.49,275.28,276.94,60407.0,275.55,277.49,275.28,276.94,60407.0
2016-11-30 10:00:00,276.9,277.22,275.72,277.01,33473.0,276.9,277.22,275.72,277.01,33473.0
2016-11-30 10:10:00,276.88,276.94,275.0,275.1,35015.0,276.88,276.94,275.0,275.1,35015.0
2016-11-30 10:20:00,275.1,275.51,274.06,274.55,47735.0,275.1,275.51,274.06,274.55,47735.0
2016-11-30 10:30:00,274.6,275.54,274.01,275.54,26538.0,274.6,275.54,274.01,275.54,26538.0
2016-11-30 10:40:00,275.35,275.62,275.06,275.45,29050.0,275.35,275.62,275.06,275.45,29050.0
2016-11-30 10:50:00,275.42,275.52,275.22,275.23,7949.0,275.42,275.52,275.22,275.23,7949.0
2016-11-30 11:00:00,275.16,275.16,274.0,274.67,88935.0,275.16,275.16,274.0,274.67,88935.0
2016-11-30 11:10:00,274.68,274.98,274.14,274.31,32820.0,274.68,274.98,274.14,274.31,32820.0
2016-11-30 11:20:00,274.31,274.92,274.19,274.29,14222.0,274.31,274.92,274.19,274.29,14222.0
2016-11-30 11:30:00,274.33,275.28,274.19,275.0,19065.0,274.33,275.28,274.19,275.0,19065.0
2016-11-30 11:40:00,275.0,275.09,274.63,274.8,9090.0,275.0,275.09,274.63,274.8,9090.0
2016-11-30 11:50:00,274.8,274.8,273.54,273.61,30970.0,274.8,274.8,273.54,273.61,30970.0
2016-11-30 12:00:00,273.74,274.09,273.19,273.38,19538.0,273.74,274.09,273.19,273.38,19538.0
2016-11-30 12:10:00,273.38,273.38,272.8,272.86,35760.0,273.38,273.38,272.8,272.86,35760.0
2016-11-30 12:20:00,272.94,273.15,272.84,272.96,12932.0,272.94,273.15,272.84,272.96,12932.0
2016-11-30 12:30:00,272.96,273.03,272.02,272.79,62499.0,272.96,273.03,272.02,272.79,62499.0
2016-11-30 12:40:00,272.83,273.51,272.83,273.14,11000.0,272.83,273.51,272.83,273.14,11000.0
2016-11-30 12:50:00,273.21,273.76,272.46,273.64,42010.0,273.21,273.76,272.46,273.64,42010.0
2016-11-30 13:00:00,273.65,273.65,272.8,272.87,27769.0,273.65,273.65,272.8,272.87,27769.0
2016-11-30 13:10:00,272.86,273.22,272.72,272.73,33206.0,272.86,273.22,272.72,272.73,33206.0
2016-11-30 13:20:00,272.85,274.0,272.69,273.99,32979.0,272.85,274.0,272.69,273.99,32979.0
2016-11-30 13:30:00,273.8,274.01,273.75,273.94,61986.0,273.8,274.01,273.75,273.94,61986.0
2016-11-30 13:40:00,273.94,274.12,273.81,273.94,41087.0,273.94,274.12,273.81,273.94,41087.0
2016-11-30 13:50:00,273.91,274.85,273.91,274.83,29732.0,273.91,274.85,273.91,274.83,29732.0
2016-11-30 14:00:00,274.81,274.94,273.49,273.65,55379.0,274.81,274.94,273.49,273.65,55379.0
2016-11-30 14:10:00,273.73,274.1,273.53,274.09,25109.0,273.73,274.1,273.53,274.09,25109.0
2016-11-30 14:20:00,274.04,274.21,273.6,273.99,28385.0,274.04,274.21,273.6,273.99,28385.0
2016-11-30 14:30:00,273.98,274.12,273.0,274.12,38155.0,273.98,274.12,273.0,274.12,38155.0
2016-11-30 14:40:00,274.13,274.75,274.05,274.66,22421.0,274.13,274.75,274.05,274.66,22421.0
2016-11-30 14:50:00,274.68,275.24,274.63,275.13,67970.0,274.68,275.24,274.63,275.13,67970.0
2016-11-30 15:00:00,275.12,275.32,274.92,275.19,46560.0,275.12,275.32,274.92,275.19,46560.0
2016-11-30 15:10:00,275.18,276.18,275.15,275.99,54569.0,275.18,276.18,275.15,275.99,54569.0
2016-11-30 15:20:00,276.0,276.57,275.95,276.55,55566.0,276.0,276.57,275.95,276.55,55566.0
2016-11-30 15:30:00,276.42,276.62,276.23,276.39,52349.0,276.42,276.62,276.23,276.39,52349.0
2016-11-30 15:40:00,276.32,276.47,275.85,276.45,45805.0,276.32,276.47,275.85,276.45,45805.0
2016-11-30 15:50:00,276.42,276.46,275.3,275.3,213503.0,276.42,276.46,275.3,275.3,213503.0
2016-12-01 09:30:00,273.55,276.0,272.07,274.26,54920.0,273.55,276.0,272.07,274.26,54920.0
2016-12-01 09:40:00,274.53,274.64,273.0,273.71,22532.0,274.53,274.64,273.0,273.71,22532.0
2016-12-01 09:50:00,273.81,273.82,272.63,273.23,28504.0,273.81,273.82,272.63,273.23,28504.0
2016-12-01 10:00:00,273.39,274.38,272.88,274.28,24595.0,273.39,274.38,272.88,274.28,24595.0
2016-12-01 10:10:00,274.1,274.36,273.26,274.26,31398.0,274.1,274.36,273.26,274.26,31398.0
2016-12-01 10:20:00,274.13,274.38,273.46,273.57,19673.0,274.13,274.38,273.46,273.57,19673.0
2016-12-01 10:30:00,273.56,273.69,273.18,273.23,19988.0,273.56,273.69,273.18,273.23,19988.0
2016-12-01 10:40:00,273.22,273.31,272.24,272.31,17777.0,273.22,273.31,272.24,272.31,17777.0
2016-12-01 10:50:00,272.33,272.56,271.07,271.59,39450.0,272.33,272.56,271.07,271.59,39450.0
2016-12-01 11:00:00,271.54,272.05,271.34,271.88,25645.0,271.54,272.05,271.34,271.88,25645.0
2016-12-01 11:10:00,271.96,272.03,271.5,272.0,19636.0,271.96,272.03,271.5,272.0,19636.0
2016-12-01 11:20:00,271.87,272.66,271.84,272.29,27359.0,271.87,272.66,271.84,272.29,27359.0
2016-12-01 11:30:00,272.22,272.68,272.14,272.4,27594.0,272.22,272.68,272.14,272.4,27594.0
2016-12-01 11:40:00,272.39,272.39,271.86,271.88,15013.0,272.39,272.39,271.86,271.88,15013.0
2016-12-01 11:50:00,271.78,272.3,271.52,271.52,18458.0,271.78,272.3,271.52,271.52,18458.0
2016-12-01 12:00:00,271.68,272.04,271.5,272.04,12589.0,271.68,272.04,271.5,272.04,12589.0
2016-12-01 12:10:00,271.93,272.04,271.68,271.92,33492.0,271.93,272.04,271.68,271.92,33492.0
2016-12-01 12:20:00,271.93,272.04,271.0,271.11,22255.0,271.93,272.04,271.0,271.11,22255.0
2016-12-01 12:30:00,271.05,271.25,270.95,271.07,15589.0,271.05,271.25,270.95,271.07,15589.0
2016-12-01 12:40:00,271.02,271.04,270.31,270.31,10777.0,271.02,271.04,270.31,270.31,10777.0
2016-12-01 12:50:00,270.35,270.36,270.0,270.33,14500.0,270.35,270.36,270.0,270.33,14500.0
2016-12-01 13:00:00,270.31,270.33,270.0,270.15,7455.0,270.31,270.33,270.0,270.15,7455.0
2016-12-01 13:10:00,270.12,270.28,270.0,270.12,10060.0,270.12,270.28,270.0,270.12,10060.0
2016-12-01 13:20:00,270.08,270.32,269.95,270.24,15339.0,270.08,270.32,269.95,270.24,15339.0
2016-12-01 13:30:00,270.24,270.87,270.24,270.7,10634.0,270.24,270.87,270.24,270.7,10634.0
2016-12-01 13:40:00,270.7,270.7,270.25,270.48,12939.0,270.7,270.7,270.25,270.48,12939.0
2016-12-01 13:50:00,270.48,270.95,270.48,270.85,15170.0,270.48,270.95,270.48,270.85,15170.0
2016-12-01 14:00:00,270.83,271.18,270.83,270.94,15671.0,270.83,271.18,270.83,270.94,15671.0
2016-12-01 14:10:00,270.99,272.24,270.99,272.04,15370.0,270.99,272.24,270.99,272.04,15370.0
2016-12-01 14:20:00,271.91,271.99,271.55,271.6,10603.0,271.91,271.99,271.55,271.6,10603.0
2016-12-01 14:30:00,271.6,272.16,271.59,272.11,11589.0,271.6,272.16,271.59,272.11,11589.0
2016-12-01 14:40:00,272.12,272.45,272.02,272.05,16211.0,272.12,272.45,272.02,272.05,16211.0
2016-12-01 14:50:00,272.12,272.53,272.1,272.31,25680.0,272.12,272.53,272.1,272.31,25680.0
2016-12-01 15:00:00,272.22,272.3,271.53,271.98,20419.0,272.22,272.3,271.53,271.98,20419.0
2016-12-01 15:10:00,271.99,272.5,271.94,272.47,24754.0,271.99,272.5,271.94,272.47,24754.0
2016-12-01 15:20:00,272.41,272.48,272.04,272.2,25287.0,272.41,272.48,272.04,272.2,25287.0
2016-12-01 15:30:00,272.25,273.43,272.22,273.07,84204.0,272.25,273.43,272.22,273.07,84204.0
2016-12-01 15:40:00,273.05,273.15,272.7,272.77,31938.0,273.05,273.15,272.7,272.77,31938.0
2016-12-01 15:50:00,272.7,273.11,272.52,272.55,129611.0,272.7,273.11,272.52,272.55,129611.0
2016-12-02 09:30:00,273.04,273.85,271.95,273.67,55925.0,273.04,273.85,271.95,273.67,55925.0
2016-12-02 09:40:00,273.68,274.11,272.98,273.29,24100.0,273.68,274.11,272.98,273.29,24100.0
2016-12-02 09:50:00,273.25,273.32,272.39,272.5,37218.0,273.25,273.32,272.39,272.5,37218.0
2016-12-02 10:00:00,272.51,273.58,272.51,273.53,19432.0,272.51,273.58,272.51,273.53,19432.0
2016-12-02 10:10:00,273.4,273.4,270.85,271.32,45252.0,273.4,273.4,270.85,271.32,45252.0
2016-12-02 10:20:00,271.31,271.73,270.5,271.44,33454.0,271.31,271.73,270.5,271.44,33454.0
2016-12-02 10:30:00,271.31,271.83,271.31,271.44,25486.0,271.31,271.83,271.31,271.44,25486.0
2016-12-02 10:40:00,271.39,271.56,271.2,271.32,24094.0,271.39,271.56,271.2,271.32,24094.0
2016-12-02 10:50:00,271.33,271.33,270.45,270.45,26701.0,271.33,271.33,270.45,270.45,26701.0
2016-12-02 11:00:00,270.45,270.66,270.19,270.33,22709.0,270.45,270.66,270.19,270.33,22709.0
2016-12-02 11:10:00,270.29,270.4,269.94,270.4,46563.0,270.29,270.4,269.94,270.4,46563.0
2016-12-02 11:20:00,270.27,270.42,269.99,270.04,23434.0,270.27,270.42,269.99,270.04,23434.0
2016-12-02 11:30:00,270.0,270.23,269.81,270.09,27008.0,270.0,270.23,269.81,270.09,27008.0
2016-12-02 11:40:00,270.14,270.18,269.89,269.89,14433.0,270.14,270.18,269.89,269.89,14433.0
2016-12-02 11:50:00,269.83,269.9,269.37,269.7,9705.0,269.83,269.9,269.37,269.7,9705.0
2016-12-02 12:00:00,269.69,269.71,269.25,269.45,18177.0,269.69,269.71,269.25,269.45,18177.0
2016-12-02 12:10:00,269.24,269.24,268.58,268.85,15108.0,269.24,269.24,268.58,268.85,15108.0
2016-12-02 12:20:00,268.87,268.97,268.55,268.72,6600.0,268.87,268.97,268.55,268.72,6600.0
2016-12-02 12:30:00,268.72,268.72,268.01,268.47,18085.0,268.72,268.72,268.01,268.47,18085.0
2016-12-02 12:40:00,268.43,268.95,268.11,268.95,24878.0,268.43,268.95,268.11,268.95,24878.0
2016-12-02 12:50:00,269.0,269.45,268.87,268.87,11341.0,269.0,269.45,268.87,268.87,11341.0
2016-12-02 13:00:00,268.83,268.9,268.37,268.58,12931.0,268.83,268.9,268.37,268.58,12931.0
2016-12-02 13:10:00,268.58,268.71,267.72,268.32,22622.0,268.58,268.71,267.72,268.32,22622.0
2016-12-02 13:20:00,268.22,268.58,268.0,268.25,17124.0,268.22,268.58,268.0,268.25,17124.0
2016-12-02 13:30:00,268.24,268.46,267.98,268.2,21931.0,268.24,268.46,267.98,268.2,21931.0
2016-12-02 13:40:00,268.21,268.35,267.83,268.03,15738.0,268.21,268.35,267.83,268.03,15738.0
2016-12-02 13:50:00,268.15,268.19,267.66,267.79,13401.0,268.15,268.19,267.66,267.79,13401.0
2016-12-02 14:00:00,267.98,267.98,267.43,267.45,22823.0,267.98,267.98,267.43,267.45,22823.0
2016-12-02 14:10:00,267.42,267.51,266.96,267.29,39632.0,267.42,267.51,266.96,267.29,39632.0
2016-12-02 14:20:00,267.29,267.29,266.98,267.15,55502.0,267.29,267.29,266.98,267.15,55502.0
2016-12-02 14:30:00,267.15,267.41,266.94,267.35,56938.0,267.15,267.41,266.94,267.35,56938.0
2016-12-02 14:40:00,267.26,267.31,266.92,266.96,63056.0,267.26,267.31,266.92,266.96,63056.0
2016-12-02 14:50:00,267.01,267.44,266.78,267.27,36432.0,267.01,267.44,266.78,267.27,36432.0
2016-12-02 15:00:00,267.17,267.23,266.57,266.67,39181.0,267.17,267.23,266.57,266.67,39181.0
2016-12-02 15:10:00,266.73,266.83,266.0,266.13,39215.0,266.73,266.83,266.0,266.13,39215.0
2016-12-02 15:20:00,266.18,267.27,266.18,267.05,63208.0,266.18,267.27,266.18,267.05,63208.0
2016-12-02 15:30:00,267.11,267.32,266.53,266.53,62110.0,267.11,267.32,266.53,266.53,62110.0
2016-12-02 15:40:00,266.56,266.72,265.78,266.17,74396.0,266.56,266.72,265.78,266.17,74396.0
2016-12-02 15:50:00,266.19,266.79,266.15,266.66,125283.0,266.19,266.79,266.15,266.66,125283.0
2016-12-05 09:30:00,268.36,268.58,267.01,268.02,34190.0,268.36,268.58,267.01,268.02,34190.0
2016-12-05 09:40:00,268.19,268.75,267.78,268.13,21741.0,268.19,268.75,267.78,268.13,21741.0
2016-12-05 09:50:00,268.53,270.31,268.53,270.31,14100.0,268.53,270.31,268.53,270.31,14100.0
2016-12-05 10:00:00,270.08,271.05,269.68,269.82,23488.0,270.08,271.05,269.68,269.82,23488.0
2016-12-05 10:10:00,269.82,270.37,269.82,270.14,29016.0,269.82,270.37,269.82,270.14,29016.0
2016-12-05 10:20:00,270.15,270.7,270.0,270.35,34570.0,270.15,270.7,270.0,270.35,34570.0
2016-12-05 10:30:00,270.19,270.79,270.01,270.58,28057.0,270.19,270.79,270.01,270.58,28057.0
2016-12-05 10:40:00,270.66,271.67,270.45,271.52,54191.0,270.66,271.67,270.45,271.52,54191.0
2016-12-05 10:50:00,271.64,272.0,271.54,271.69,17005.0,271.64,272.0,271.54,271.69,17005.0
2016-12-05 11:00:00,271.69,272.67,271.68,271.78,30071.0,271.69,272.67,271.68,271.78,30071.0
2016-12-05 11:10:00,271.86,272.2,271.5,271.99,57017.0,271.86,272.2,271.5,271.99,57017.0
2016-12-05 11:20:00,271.94,271.95,271.35,271.9,18626.0,271.94,271.95,271.35,271.9,18626.0
2016-12-05 11:30:00,271.98,272.06,271.73,271.87,29312.0,271.98,272.06,271.73,271.87,29312.0
2016-12-05 11:40:00,271.93,272.25,271.77,272.2,16796.0,271.93,272.25,271.77,272.2,16796.0
2016-12-05 11:50:00,272.3,273.14,272.18,273.02,20864.0,272.3,273.14,272.18,273.02,20864.0
2016-12-05 12:00:00,273.05,273.58,272.77,273.41,24800.0,273.05,273.58,272.77,273.41,24800.0
2016-12-05 12:10:00,273.35,273.96,273.0,273.0,35762.0,273.35,273.96,273.0,273.0,35762.0
2016-12-05 12:20:00,273.0,273.11,272.3,272.74,28171.0,273.0,273.11,272.3,272.74,28171.0
2016-12-05 12:30:00,272.66,273.04,272.56,272.83,24944.0,272.66,273.04,272.56,272.83,24944.0
2016-12-05 12:40:00,272.99,273.04,272.76,272.87,27396.0,272.99,273.04,272.76,272.87,27396.0
2016-12-05 12:50:00,272.94,273.91,272.82,273.58,35684.0,272.94,273.91,272.82,273.58,35684.0
2016-12-05 13:00:00,273.62,273.67,272.7,272.88,24781.0,273.62,273.67,272.7,272.88,24781.0
2016-12-05 13:10:00,272.81,273.1,272.68,272.9,44518.0,272.81,273.1,272.68,272.9,44518.0
2016-12-05 13:20:00,272.9,273.0,272.65,272.98,28590.0,272.9,273.0,272.65,272.98,28590.0
2016-12-05 13:30:00,273.0,273.17,272.83,272.94,28107.0,273.0,273.17,272.83,272.94,28107.0
2016-12-05 13:40:00,272.87,273.01,272.62,272.68,25626.0,272.87,273.01,272.62,272.68,25626.0
2016-12-05 13:50:00,272.62,273.0,272.53,272.93,18964.0,272.62,273.0,272.53,272.93,18964.0
2016-12-05 14:00:00,272.96,273.05,272.6,272.68,45289.0,272.96,273.05,272.6,272.68,45289.0
2016-12-05 14:10:00,272.73,272.76,272.12,272.12,35097.0,272.73,272.76,272.12,272.12,35097.0
2016-12-05 14:20:00,272.24,272.28,271.88,271.95,20623.0,272.24,272.28,271.88,271.95,20623.0
2016-12-05 14:30:00,271.95,272.06,271.42,271.46,37383.0,271.95,272.06,271.42,271.46,37383.0
2016-12-05 14:40:00,271.52,271.61,271.16,271.32,28343.0,271.52,271.61,271.16,271.32,28343.0
2016-12-05 14:50:00,271.35,271.76,270.91,271.0,58450.0,271.35,271.76,270.91,271.0,58450.0
2016-12-05 15:00:00,271.06,271.6,270.83,271.5,28567.0,271.06,271.6,270.83,271.5,28567.0
2016-12-05 15:10:00,271.5,271.76,271.44,271.67,56760.0,271.5,271.76,271.44,271.67,56760.0
2016-12-05 15:20:00,271.64,271.76,271.36,271.68,25994.0,271.64,271.76,271.36,271.68,25994.0
2016-12-05 15:30:00,271.69,271.76,271.32,271.5,33275.0,271.69,271.76,271.32,271.5,33275.0
2016-12-05 15:40:00,271.5,271.58,271.07,271.07,43154.0,271.5,271.58,271.07,271.07,43154.0
2016-12-05 15:50:00,271.07,271.34,270.9,270.93,101763.0,271.07,271.34,270.9,270.93,101763.0
2016-12-06 09:30:00,272.17,273.94,271.52,272.09,37957.0,272.17,273.94,271.52,272.09,37957.0
2016-12-06 09:40:00,271.95,272.62,271.32,272.24,46038.0,271.95,272.62,271.32,272.24,46038.0
2016-12-06 09:50:00,272.3,272.93,271.87,272.93,16817.0,272.3,272.93,271.87,272.93,16817.0
2016-12-06 10:00:00,272.74,273.73,272.49,273.49,28313.0,272.74,273.73,272.49,273.49,28313.0
2016-12-06 10:10:00,273.65,273.76,272.74,273.1,29405.0,273.65,273.76,272.74,273.1,29405.0
2016-12-06 10:20:00,272.94,273.73,272.93,273.35,12076.0,272.94,273.73,272.93,273.35,12076.0
2016-12-06 10:30:00,273.63,273.96,273.42,273.8,20838.0,273.63,273.96,273.42,273.8,20838.0
2016-12-06 10:40:00,273.9,274.39,273.57,274.18,34279.0,273.9,274.39,273.57,274.18,34279.0
2016-12-06 10:50:00,274.03,274.74,273.9,274.47,20933.0,274.03,274.74,273.9,274.47,20933.0
2016-12-06 11:00:00,274.31,275.24,274.31,275.2,20636.0,274.31,275.24,274.31,275.2,20636.0
2016-12-06 11:10:00,275.19,275.3,274.78,275.0,20252.0,275.19,275.3,274.78,275.0,20252.0
2016-12-06 11:20:00,275.0,275.08,274.34,274.85,21161.0,275.0,275.08,274.34,274.85,21161.0
2016-12-06 11:30:00,274.8,275.09,274.53,274.81,9868.0,274.8,275.09,274.53,274.81,9868.0
2016-12-06 11:40:00,274.81,275.03,274.7,275.01,9499.0,274.81,275.03,274.7,275.01,9499.0
2016-12-06 11:50:00,274.93,275.09,274.87,275.09,6038.0,274.93,275.09,274.87,275.09,6038.0
2016-12-06 12:00:00,275.11,275.2,274.92,275.04,7708.0,275.11,275.2,274.92,275.04,7708.0
2016-12-06 12:10:00,275.0,275.0,274.74,274.8,3300.0,275.0,275.0,274.74,274.8,3300.0
2016-12-06 12:20:00,274.86,275.22,274.8,275.16,9350.0,274.86,275.22,274.8,275.16,9350.0
2016-12-06 12:30:00,275.12,275.34,275.0,275.28,5518.0,275.12,275.34,275.0,275.28,5518.0
2016-12-06 12:40:00,275.08,275.69,275.0,275.46,17940.0,275.08,275.69,275.0,275.46,17940.0
2016-12-06 12:50:00,275.4,275.4,275.04,275.17,7699.0,275.4,275.4,275.04,275.17,7699.0
2016-12-06 13:00:00,275.16,275.97,275.16,275.97,10322.0,275.16,275.97,275.16,275.97,10322.0
2016-12-06 13:10:00,275.91,276.32,275.81,276.0,15981.0,275.91,276.32,275.81,276.0,15981.0
2016-12-06 13:20:00,275.67,275.88,275.48,275.73,16555.0,275.67,275.88,275.48,275.73,16555.0
2016-12-06 13:30:00,275.73,276.18,275.63,276.04,25371.0,275.73,276.18,275.63,276.04,25371.0
2016-12-06 13:40:00,276.07,276.83,276.01,276.79,13066.0,276.07,276.83,276.01,276.79,13066.0
2016-12-06 13:50:00,276.72,277.09,276.27,276.29,22959.0,276.72,277.09,276.27,276.29,22959.0
2016-12-06 14:00:00,276.27,276.27,275.18,275.18,15652.0,276.27,276.27,275.18,275.18,15652.0
2016-12-06 14:10:00,275.19,275.37,274.3,274.37,17000.0,275.19,275.37,274.3,274.37,17000.0
2016-12-06 14:20:00,274.33,275.06,274.29,274.81,21810.0,274.33,275.06,274.29,274.81,21810.0
2016-12-06 14:30:00,274.83,275.02,274.74,274.92,17781.0,274.83,275.02,274.74,274.92,17781.0
2016-12-06 14:40:00,275.0,275.05,274.58,274.63,13089.0,275.0,275.05,274.58,274.63,13089.0
2016-12-06 14:50:00,274.64,275.06,274.36,275.0,43420.0,274.64,275.06,274.36,275.0,43420.0
2016-12-06 15:00:00,275.04,275.11,274.8,274.98,26393.0,275.04,275.11,274.8,274.98,26393.0
2016-12-06 15:10:00,275.03,275.13,274.69,275.0,28638.0,275.03,275.13,274.69,275.0,28638.0
2016-12-06 15:20:00,275.0,275.78,274.91,275.3,60346.0,275.0,275.78,274.91,275.3,60346.0
2016-12-06 15:30:00,275.48,275.73,275.28,275.55,25335.0,275.48,275.73,275.28,275.55,25335.0
2016-12-06 15:40:00,275.59,276.53,275.59,276.53,51234.0,275.59,276.53,275.59,276.53,51234.0
2016-12-06 15:50:00,276.46,276.7,276.08,276.33,103556.0,276.46,276.7,276.08,276.33,103556.0
2016-12-07 09:30:00,276.44,276.94,275.54,275.88,75488.0,276.44,276.94,275.54,275.88,75488.0
2016-12-07 09:40:00,276.13,276.17,275.18,275.2,12129.0,276.13,276.17,275.18,275.2,12129.0
2016-12-07 09:50:00,275.23,276.28,275.11,276.09,18432.0,275.23,276.28,275.11,276.09,18432.0
2016-12-07 10:00:00,276.18,276.8,276.06,276.63,9234.0,276.18,276.8,276.06,276.63,9234.0
2016-12-07 10:10:00,276.63,277.33,276.45,277.33,11352.0,276.63,277.33,276.45,277.33,11352.0
2016-12-07 10:20:00,277.25,278.6,277.25,278.47,24430.0,277.25,278.6,277.25,278.47,24430.0
2016-12-07 10:30:00,278.6,278.6,277.3,277.81,33027.0,278.6,278.6,277.3,277.81,33027.0
2016-12-07 10:40:00,277.62,278.98,277.61,278.59,46862.0,277.62,278.98,277.61,278.59,46862.0
2016-12-07 10:50:00,278.49,279.3,278.06,278.86,26244.0,278.49,279.3,278.06,278.86,26244.0
2016-12-07 11:00:00,278.86,279.16,278.25,279.0,31915.0,278.86,279.16,278.25,279.0,31915.0
2016-12-07 11:10:00,278.91,279.47,278.77,278.79,18857.0,278.91,279.47,278.77,278.79,18857.0
2016-12-07 11:20:00,278.74,279.02,278.64,279.02,12223.0,278.74,279.02,278.64,279.02,12223.0
2016-12-07 11:30:00,278.9,279.26,278.83,279.16,17045.0,278.9,279.26,278.83,279.16,17045.0
2016-12-07 11:40:00,279.11,279.45,278.96,278.99,16296.0,279.11,279.45,278.96,278.99,16296.0
2016-12-07 11:50:00,279.08,279.46,278.86,279.35,15028.0,279.08,279.46,278.86,279.35,15028.0
2016-12-07 12:00:00,279.43,279.6,279.23,279.58,12971.0,279.43,279.6,279.23,279.58,12971.0
2016-12-07 12:10:00,279.45,279.6,279.26,279.38,11943.0,279.45,279.6,279.26,279.38,11943.0
2016-12-07 12:20:00,279.28,279.71,279.28,279.46,15100.0,279.28,279.71,279.28,279.46,15100.0
2016-12-07 12:30:00,279.43,279.65,279.22,279.65,8509.0,279.43,279.65,279.22,279.65,8509.0
2016-12-07 12:40:00,279.68,280.0,279.52,280.0,19745.0,279.68,280.0,279.52,280.0,19745.0
2016-12-07 12:50:00,280.07,280.46,279.97,280.46,9379.0,280.07,280.46,279.97,280.46,9379.0
2016-12-07 13:00:00,280.56,281.01,280.39,280.78,15781.0,280.56,281.01,280.39,280.78,15781.0
2016-12-07 13:10:00,280.81,280.81,280.17,280.32,9996.0,280.81,280.81,280.17,280.32,9996.0
2016-12-07 13:20:00,280.38,281.24,280.33,281.03,18358.0,280.38,281.24,280.33,281.03,18358.0
2016-12-07 13:30:00,281.0,281.19,280.87,281.15,12412.0,281.0,281.19,280.87,281.15,12412.0
2016-12-07 13:40:00,281.2,281.96,281.11,281.9,16800.0,281.2,281.96,281.11,281.9,16800.0
2016-12-07 13:50:00,281.84,283.0,281.84,282.84,41357.0,281.84,283.0,281.84,282.84,41357.0
2016-12-07 14:00:00,282.88,283.27,282.8,283.19,16997.0,282.88,283.27,282.8,283.19,16997.0
2016-12-07 14:10:00,283.22,285.46,283.14,285.23,59468.0,283.22,285.46,283.14,285.23,59468.0
2016-12-07 14:20:00,285.23,285.29,284.34,284.58,33201.0,285.23,285.29,284.34,284.58,33201.0
2016-12-07 14:30:00,284.68,284.96,284.3,284.4,16000.0,284.68,284.96,284.3,284.4,16000.0
2016-12-07 14:40:00,284.37,284.59,284.0,284.15,21652.0,284.37,284.59,284.0,284.15,21652.0
2016-12-07 14:50:00,284.11,284.78,284.1,284.78,48527.0,284.11,284.78,284.1,284.78,48527.0
2016-12-07 15:00:00,284.85,285.35,284.67,285.1,66873.0,284.85,285.35,284.67,285.1,66873.0
2016-12-07 15:10:00,285.04,285.98,284.73,285.98,43713.0,285.04,285.98,284.73,285.98,43713.0
2016-12-07 15:20:00,285.93,286.79,285.71,286.55,65957.0,285.93,286.79,285.71,286.55,65957.0
2016-12-07 15:30:00,286.56,287.27,286.12,286.18,114774.0,286.56,287.27,286.12,286.18,114774.0
2016-12-07 15:40:00,286.3,286.43,284.53,284.6,126889.0,286.3,286.43,284.53,284.6,126889.0
2016-12-07 15:50:00,284.67,284.93,283.57,284.29,299737.0,284.67,284.93,283.57,284.29,299737.0
2016-12-08 09:30:00,285.4,285.4,283.15,283.5,58299.0,285.4,285.4,283.15,283.5,58299.0
2016-12-08 09:40:00,283.61,284.77,283.61,284.34,15265.0,283.61,284.77,283.61,284.34,15265.0
2016-12-08 09:50:00,284.38,284.88,282.35,283.45,38704.0,284.38,284.88,282.35,283.45,38704.0
2016-12-08 10:00:00,283.25,283.33,281.82,281.82,15143.0,283.25,283.33,281.82,281.82,15143.0
2016-12-08 10:10:00,281.98,282.03,280.65,280.98,50207.0,281.98,282.03,280.65,280.98,50207.0
2016-12-08 10:20:00,280.95,282.21,280.7,282.21,39841.0,280.95,282.21,280.7,282.21,39841.0
2016-12-08 10:30:00,282.14,282.82,282.1,282.22,24333.0,282.14,282.82,282.1,282.22,24333.0
2016-12-08 10:40:00,282.06,282.37,281.73,282.04,13984.0,282.06,282.37,281.73,282.04,13984.0
2016-12-08 10:50:00,282.04,282.32,281.34,281.7,29707.0,282.04,282.32,281.34,281.7,29707.0
2016-12-08 11:00:00,281.72,281.97,281.47,281.6,18040.0,281.72,281.97,281.47,281.6,18040.0
2016-12-08 11:10:00,281.44,281.69,280.48,280.6,23659.0,281.44,281.69,280.48,280.6,23659.0
2016-12-08 11:20:00,280.59,280.73,279.61,280.21,63778.0,280.59,280.73,279.61,280.21,63778.0
2016-12-08 11:30:00,280.15,280.66,280.1,280.1,13358.0,280.15,280.66,280.1,280.1,13358.0
2016-12-08 11:40:00,280.15,281.11,280.12,281.08,5233.0,280.15,281.11,280.12,281.08,5233.0
2016-12-08 11:50:00,281.12,281.37,280.58,280.85,15481.0,281.12,281.37,280.58,280.85,15481.0
2016-12-08 12:00:00,280.97,280.97,280.19,280.32,8087.0,280.97,280.97,280.19,280.32,8087.0
2016-12-08 12:10:00,280.4,280.78,280.26,280.64,3500.0,280.4,280.78,280.26,280.64,3500.0
2016-12-08 12:20:00,280.63,281.9,280.63,281.81,6810.0,280.63,281.9,280.63,281.81,6810.0
2016-12-08 12:30:00,281.77,281.78,281.13,281.14,12343.0,281.77,281.78,281.13,281.14,12343.0
2016-12-08 12:40:00,281.11,282.0,281.09,281.66,14630.0,281.11,282.0,281.09,281.66,14630.0
2016-12-08 12:50:00,281.72,281.95,281.07,281.3,20480.0,281.72,281.95,281.07,281.3,20480.0
2016-12-08 13:00:00,281.42,281.5,280.14,280.26,29230.0,281.42,281.5,280.14,280.26,29230.0
2016-12-08 13:10:00,280.14,281.6,279.95,280.1,196441.0,280.14,281.6,279.95,280.1,196441.0
2016-12-08 13:20:00,280.01,280.25,279.93,280.09,47298.0,280.01,280.25,279.93,280.09,47298.0
2016-12-08 13:30:00,280.1,280.41,280.0,280.36,25795.0,280.1,280.41,280.0,280.36,25795.0
2016-12-08 13:40:00,280.25,280.31,280.0,280.29,6600.0,280.25,280.31,280.0,280.29,6600.0
2016-12-08 13:50:00,280.29,280.63,280.17,280.39,11465.0,280.29,280.63,280.17,280.39,11465.0
2016-12-08 14:00:00,280.36,280.6,280.36,280.59,8912.0,280.36,280.6,280.36,280.59,8912.0
2016-12-08 14:10:00,280.6,280.67,279.86,279.89,19628.0,280.6,280.67,279.86,279.89,19628.0
2016-12-08 14:20:00,279.89,280.17,279.64,279.64,32291.0,279.89,280.17,279.64,279.64,32291.0
2016-12-08 14:30:00,279.64,280.14,279.35,279.41,13300.0,279.64,280.14,279.35,279.41,13300.0
2016-12-08 14:40:00,279.4,279.65,279.08,279.5,34040.0,279.4,279.65,279.08,279.5,34040.0
2016-12-08 14:50:00,279.55,280.33,279.5,280.01,26736.0,279.55,280.33,279.5,280.01,26736.0
2016-12-08 15:00:00,280.0,280.14,279.6,279.69,20779.0,280.0,280.14,279.6,279.69,20779.0
2016-12-08 15:10:00,279.73,280.03,279.55,280.0,33535.0,279.73,280.03,279.55,280.0,33535.0
2016-12-08 15:20:00,279.89,280.02,279.0,279.0,82258.0,279.89,280.02,279.0,279.0,82258.0
2016-12-08 15:30:00,279.04,279.21,278.86,279.13,52704.0,279.04,279.21,278.86,279.13,52704.0
2016-12-08 15:40:00,279.12,279.25,278.61,278.92,87275.0,279.12,279.25,278.61,278.92,87275.0
2016-12-08 15:50:00,279.0,279.38,278.78,279.0,131017.0,279.0,279.38,278.78,279.0,131017.0
2016-12-09 09:30:00,279.74,279.92,277.72,279.36,37784.0,279.74,279.92,277.72,279.36,37784.0
2016-12-09 09:40:00,278.97,279.08,277.14,277.4,39559.0,278.97,279.08,277.14,277.4,39559.0
2016-12-09 09:50:00,277.4,278.94,277.4,278.94,22169.0,277.4,278.94,277.4,278.94,22169.0
2016-12-09 10:00:00,278.75,278.75,277.37,277.88,13159.0,278.75,278.75,277.37,277.88,13159.0
2016-12-09 10:10:00,277.78,278.51,277.61,278.02,8411.0,277.78,278.51,277.61,278.02,8411.0
2016-12-09 10:20:00,277.99,279.22,277.81,279.2,8601.0,277.99,279.22,277.81,279.2,8601.0
2016-12-09 10:30:00,279.17,279.73,278.74,279.36,41012.0,279.17,279.73,278.74,279.36,41012.0
2016-12-09 10:40:00,279.43,279.85,279.29,279.58,13489.0,279.43,279.85,279.29,279.58,13489.0
2016-12-09 10:50:00,279.59,280.13,279.09,279.09,79620.0,279.59,280.13,279.09,279.09,79620.0
2016-12-09 11:00:00,278.8,280.49,278.8,280.49,11815.0,278.8,280.49,278.8,280.49,11815.0
2016-12-09 11:10:00,280.38,280.45,279.71,279.97,15129.0,280.38,280.45,279.71,279.97,15129.0
2016-12-09 11:20:00,280.14,280.14,277.85,278.15,23833.0,280.14,280.14,277.85,278.15,23833.0
2016-12-09 11:30:00,278.0,278.57,277.98,278.14,12526.0,278.0,278.57,277.98,278.14,12526.0
2016-12-09 11:40:00,278.28,278.63,277.94,278.62,15039.0,278.28,278.63,277.94,278.62,15039.0
2016-12-09 11:50:00,278.63,278.96,278.4,278.8,6450.0,278.63,278.96,278.4,278.8,6450.0
2016-12-09 12:00:00,278.87,278.88,278.18,278.19,7100.0,278.87,278.88,278.18,278.19,7100.0
2016-12-09 12:10:00,278.27,278.27,277.9,277.9,6289.0,278.27,278.27,277.9,277.9,6289.0
2016-12-09 12:20:00,278.08,278.16,277.07,277.41,15822.0,278.08,278.16,277.07,277.41,15822.0
2016-12-09 12:30:00,277.21,277.64,277.21,277.44,4669.0,277.21,277.64,277.21,277.44,4669.0
2016-12-09 12:40:00,277.52,277.56,276.79,276.82,143104.0,277.52,277.56,276.79,276.82,143104.0
2016-12-09 12:50:00,276.85,277.88,276.85,277.26,10895.0,276.85,277.88,276.85,277.26,10895.0
2016-12-09 13:00:00,277.27,277.61,276.92,277.14,21223.0,277.27,277.61,276.92,277.14,21223.0
2016-12-09 13:10:00,277.21,277.49,277.09,277.27,10474.0,277.21,277.49,277.09,277.27,10474.0
2016-12-09 13:20:00,277.19,277.28,276.95,276.99,11982.0,277.19,277.28,276.95,276.99,11982.0
2016-12-09 13:30:00,277.15,277.18,276.74,276.74,16887.0,277.15,277.18,276.74,276.74,16887.0
2016-12-09 13:40:00,276.76,276.91,276.51,276.86,7861.0,276.76,276.91,276.51,276.86,7861.0
2016-12-09 13:50:00,276.93,277.27,276.9,276.94,7700.0,276.93,277.27,276.9,276.94,7700.0
2016-12-09 14:00:00,277.02,277.15,276.76,276.76,9928.0,277.02,277.15,276.76,276.76,9928.0
2016-12-09 14:10:00,276.81,276.83,276.63,276.68,16819.0,276.81,276.83,276.63,276.68,16819.0
2016-12-09 14:20:00,276.66,276.72,276.59,276.6,14733.0,276.66,276.72,276.59,276.6,14733.0
2016-12-09 14:30:00,276.57,276.72,276.55,276.61,15163.0,276.57,276.72,276.55,276.61,15163.0
2016-12-09 14:40:00,276.64,277.34,276.64,276.84,31162.0,276.64,277.34,276.64,276.84,31162.0
2016-12-09 14:50:00,276.9,277.16,276.9,276.99,8605.0,276.9,277.16,276.9,276.99,8605.0
2016-12-09 15:00:00,276.97,277.25,276.94,277.24,13025.0,276.97,277.25,276.94,277.24,13025.0
2016-12-09 15:10:00,277.16,278.32,277.07,278.31,15253.0,277.16,278.32,277.07,278.31,15253.0
2016-12-09 15:20:00,278.24,278.41,278.01,278.24,16673.0,278.24,278.41,278.01,278.24,16673.0
2016-12-09 15:30:00,278.34,278.5,278.08,278.08,18028.0,278.34,278.5,278.08,278.08,18028.0
2016-12-09 15:40:00,278.08,278.34,277.84,277.85,20546.0,278.08,278.34,277.84,277.85,20546.0
2016-12-09 15:50:00,277.93,278.86,277.92,278.75,125127.0,277.93,278.86,277.92,278.75,125127.0
2016-12-12 09:30:00,281.04,281.95,278.93,280.53,97824.0,281.04,281.95,278.93,280.53,97824.0
2016-12-12 09:40:00,280.55,280.96,279.01,279.94,18518.0,280.55,280.96,279.01,279.94,18518.0
2016-12-12 09:50:00,280.03,280.41,279.56,279.84,41503.0,280.03,280.41,279.56,279.84,41503.0
2016-12-12 10:00:00,279.66,280.05,278.95,279.15,17575.0,279.66,280.05,278.95,279.15,17575.0
2016-12-12 10:10:00,279.2,279.43,278.75,278.77,20572.0,279.2,279.43,278.75,278.77,20572.0
2016-12-12 10:20:00,278.79,279.14,278.15,278.49,18930.0,278.79,279.14,278.15,278.49,18930.0
2016-12-12 10:30:00,278.54,279.21,278.5,278.99,8500.0,278.54,279.21,278.5,278.99,8500.0
2016-12-12 10:40:00,279.07,279.07,277.91,277.91,22051.0,279.07,279.07,277.91,277.91,22051.0
2016-12-12 10:50:00,277.9,278.32,277.61,278.07,27974.0,277.9,278.32,277.61,278.07,27974.0
2016-12-12 11:00:00,278.05,278.2,277.87,278.06,29541.0,278.05,278.2,277.87,278.06,29541.0
2016-12-12 11:10:00,278.06,278.25,277.87,278.0,21861.0,278.06,278.25,277.87,278.0,21861.0
2016-12-12 11:20:00,278.06,278.3,277.89,277.89,18703.0,278.06,278.3,277.89,277.89,18703.0
2016-12-12 11:30:00,278.0,278.01,277.43,277.53,19703.0,278.0,278.01,277.43,277.53,19703.0
2016-12-12 11:40:00,277.43,277.62,277.12,277.13,8874.0,277.43,277.62,277.12,277.13,8874.0
2016-12-12 11:50:00,277.28,277.37,276.87,277.21,10682.0,277.28,277.37,276.87,277.21,10682.0
2016-12-12 12:00:00,277.21,277.21,276.28,276.61,11887.0,277.21,277.21,276.28,276.61,11887.0
2016-12-12 12:10:00,276.53,277.11,276.53,276.69,31756.0,276.53,277.11,276.53,276.69,31756.0
2016-12-12 12:20:00,276.6,276.6,276.02,276.03,21226.0,276.6,276.6,276.02,276.03,21226.0
2016-12-12 12:30:00,276.03,276.69,275.98,276.56,21006.0,276.03,276.69,275.98,276.56,21006.0
2016-12-12 12:40:00,276.56,277.1,276.55,276.88,12582.0,276.56,277.1,276.55,276.88,12582.0
2016-12-12 12:50:00,276.86,276.92,276.78,276.92,8065.0,276.86,276.92,276.78,276.92,8065.0
2016-12-12 13:00:00,276.93,277.1,276.92,277.01,4977.0,276.93,277.1,276.92,277.01,4977.0
2016-12-12 13:10:00,277.09,277.51,276.48,277.51,43523.0,277.09,277.51,276.48,277.51,43523.0
2016-12-12 13:20:00,277.39,277.52,276.97,277.41,37821.0,277.39,277.52,276.97,277.41,37821.0
2016-12-12 13:30:00,277.33,277.4,276.98,277.11,9326.0,277.33,277.4,276.98,277.11,9326.0
2016-12-12 13:40:00,277.21,277.75,277.11,277.52,13469.0,277.21,277.75,277.11,277.52,13469.0
2016-12-12 13:50:00,277.55,277.72,277.14,277.47,31342.0,277.55,277.72,277.14,277.47,31342.0
2016-12-12 14:00:00,277.39,277.95,277.03,277.6,43479.0,277.39,277.95,277.03,277.6,43479.0
2016-12-12 14:10:00,277.55,277.81,277.05,277.7,38174.0,277.55,277.81,277.05,277.7,38174.0
2016-12-12 14:20:00,277.62,277.86,277.06,277.71,29823.0,277.62,277.86,277.06,277.71,29823.0
2016-12-12 14:30:00,277.72,277.75,277.25,277.36,11206.0,277.72,277.75,277.25,277.36,11206.0
2016-12-12 14:40:00,277.33,277.69,277.28,277.59,19029.0,277.33,277.69,277.28,277.59,19029.0
2016-12-12 14:50:00,277.57,277.69,277.4,277.69,15068.0,277.57,277.69,277.4,277.69,15068.0
2016-12-12 15:00:00,277.62,277.79,277.42,277.79,24453.0,277.62,277.79,277.42,277.79,24453.0
2016-12-12 15:10:00,277.79,277.98,277.06,277.22,41623.0,277.79,277.98,277.06,277.22,41623.0
2016-12-12 15:20:00,277.27,277.59,277.22,277.4,21786.0,277.27,277.59,277.22,277.4,21786.0
2016-12-12 15:30:00,277.33,277.55,277.28,277.51,22740.0,277.33,277.55,277.28,277.51,22740.0
2016-12-12 15:40:00,277.46,277.5,277.08,277.33,34051.0,277.46,277.5,277.08,277.33,34051.0
2016-12-12 15:50:00,277.33,277.95,277.3,277.93,80475.0,277.33,277.95,277.3,277.93,80475.0
2016-12-13 09:30:00,279.59,281.0,275.34,280.44,22277.0,279.59,281.0,275.34,280.44,22277.0
2016-12-13 09:40:00,280.45,281.18,280.2,281.0,33984.0,280.45,281.18,280.2,281.0,33984.0
2016-12-13 09:50:00,281.11,282.51,280.83,281.87,45037.0,281.11,282.51,280.83,281.87,45037.0
2016-12-13 10:00:00,281.69,281.69,280.27,280.27,15812.0,281.69,281.69,280.27,280.27,15812.0
2016-12-13 10:10:00,280.39,281.21,280.27,280.92,11996.0,280.39,281.21,280.27,280.92,11996.0
2016-12-13 10:20:00,281.13,282.5,280.79,282.31,19683.0,281.13,282.5,280.79,282.31,19683.0
2016-12-13 10:30:00,282.31,282.34,281.47,281.85,34567.0,282.31,282.34,281.47,281.85,34567.0
2016-12-13 10:40:00,281.87,281.95,280.83,281.29,16935.0,281.87,281.95,280.83,281.29,16935.0
2016-12-13 10:50:00,281.37,281.7,281.21,281.69,24200.0,281.37,281.7,281.21,281.69,24200.0
2016-12-13 11:00:00,281.72,282.55,281.64,282.53,16854.0,281.72,282.55,281.64,282.53,16854.0
2016-12-13 11:10:00,282.41,283.17,282.39,282.68,13212.0,282.41,283.17,282.39,282.68,13212.0
2016-12-13 11:20:00,282.73,283.29,282.73,283.29,7912.0,282.73,283.29,282.73,283.29,7912.0
2016-12-13 11:30:00,283.23,283.4,282.85,283.27,9748.0,283.23,283.4,282.85,283.27,9748.0
2016-12-13 11:40:00,283.41,283.74,283.11,283.29,27290.0,283.41,283.74,283.11,283.29,27290.0
2016-12-13 11:50:00,283.46,283.69,283.04,283.6,11365.0,283.46,283.69,283.04,283.6,11365.0
2016-12-13 12:00:00,283.44,284.25,283.44,283.79,22867.0,283.44,284.25,283.44,283.79,22867.0
2016-12-13 12:10:00,283.79,284.32,283.51,284.06,13609.0,283.79,284.32,283.51,284.06,13609.0
2016-12-13 12:20:00,283.94,284.18,283.38,283.57,38455.0,283.94,284.18,283.38,283.57,38455.0
2016-12-13 12:30:00,283.49,283.71,283.16,283.16,9302.0,283.49,283.71,283.16,283.16,9302.0
2016-12-13 12:40:00,283.19,283.45,282.98,283.17,18800.0,283.19,283.45,282.98,283.17,18800.0
2016-12-13 12:50:00,283.13,283.39,282.9,282.9,8280.0,283.13,283.39,282.9,282.9,8280.0
2016-12-13 13:00:00,282.88,283.0,281.82,282.09,35075.0,282.88,283.0,281.82,282.09,35075.0
2016-12-13 13:10:00,282.16,283.46,282.08,283.4,24587.0,282.16,283.46,282.08,283.4,24587.0
2016-12-13 13:20:00,283.23,284.3,283.17,284.24,15424.0,283.23,284.3,283.17,284.24,15424.0
2016-12-13 13:30:00,284.11,284.37,283.8,284.24,23399.0,284.11,284.37,283.8,284.24,23399.0
2016-12-13 13:40:00,284.12,285.1,284.12,284.71,63401.0,284.12,285.1,284.12,284.71,63401.0
2016-12-13 13:50:00,284.79,284.95,284.1,284.12,15928.0,284.79,284.95,284.1,284.12,15928.0
2016-12-13 14:00:00,284.14,284.29,283.74,283.77,16569.0,284.14,284.29,283.74,283.77,16569.0
2016-12-13 14:10:00,283.72,284.03,283.64,283.74,11600.0,283.72,284.03,283.64,283.74,11600.0
2016-12-13 14:20:00,283.74,283.81,282.07,282.44,14413.0,283.74,283.81,282.07,282.44,14413.0
2016-12-13 14:30:00,282.17,282.86,282.14,282.37,35264.0,282.17,282.86,282.14,282.37,35264.0
2016-12-13 14:40:00,282.37,283.01,282.27,282.94,24789.0,282.37,283.01,282.27,282.94,24789.0
2016-12-13 14:50:00,282.85,283.54,282.77,282.94,40874.0,282.85,283.54,282.77,282.94,40874.0
2016-12-13 15:00:00,282.97,283.03,282.66,282.98,16592.0,282.97,283.03,282.66,282.98,16592.0
2016-12-13 15:10:00,282.91,283.79,282.91,283.57,20924.0,282.91,283.79,282.91,283.57,20924.0
2016-12-13 15:20:00,283.5,284.33,283.42,284.24,43741.0,283.5,284.33,283.42,284.24,43741.0
2016-12-13 15:30:00,284.3,284.32,283.93,283.93,37454.0,284.3,284.32,283.93,283.93,37454.0
2016-12-13 15:40:00,283.93,284.55,283.68,284.18,63753.0,283.93,284.55,283.68,284.18,63753.0
2016-12-13 15:50:00,284.23,284.3,283.51,283.87,96708.0,284.23,284.3,283.51,283.87,96708.0
2016-12-14 09:30:00,283.9,286.84,281.99,286.67,52349.0,283.9,286.84,281.99,286.67,52349.0
2016-12-14 09:40:00,286.68,286.68,285.03,285.5,39805.0,286.68,286.68,285.03,285.5,39805.0
2016-12-14 09:50:00,285.46,286.76,285.31,285.85,59461.0,285.46,286.76,285.31,285.85,59461.0
2016-12-14 10:00:00,286.03,286.21,285.67,285.95,22853.0,286.03,286.21,285.67,285.95,22853.0
2016-12-14 10:10:00,285.95,287.49,285.95,287.26,49083.0,285.95,287.49,285.95,287.26,49083.0
2016-12-14 10:20:00,287.25,287.96,286.64,287.7,32711.0,287.25,287.96,286.64,287.7,32711.0
2016-12-14 10:30:00,287.78,288.36,287.65,288.15,38677.0,287.78,288.36,287.65,288.15,38677.0
2016-12-14 10:40:00,288.23,289.0,288.09,288.84,54642.0,288.23,289.0,288.09,288.84,54642.0
2016-12-14 10:50:00,288.95,288.95,288.11,288.55,37278.0,288.95,288.95,288.11,288.55,37278.0
2016-12-14 11:00:00,288.41,288.76,287.57,288.34,41741.0,288.41,288.76,287.57,288.34,41741.0
2016-12-14 11:10:00,288.33,289.57,288.2,289.44,58480.0,288.33,289.57,288.2,289.44,58480.0
2016-12-14 11:20:00,289.43,291.52,289.42,291.42,63600.0,289.43,291.52,289.42,291.42,63600.0
2016-12-14 11:30:00,291.42,292.26,291.01,291.22,69350.0,291.42,292.26,291.01,291.22,69350.0
2016-12-14 11:40:00,291.09,291.23,290.43,291.1,71316.0,291.09,291.23,290.43,291.1,71316.0
2016-12-14 11:50:00,291.03,291.74,290.91,291.62,36980.0,291.03,291.74,290.91,291.62,36980.0
2016-12-14 12:00:00,291.66,293.42,291.66,292.2,77513.0,291.66,293.42,291.66,292.2,77513.0
2016-12-14 12:10:00,292.26,292.49,291.31,291.78,48385.0,292.26,292.49,291.31,291.78,48385.0
2016-12-14 12:20:00,291.72,292.0,291.46,291.88,62988.0,291.72,292.0,291.46,291.88,62988.0
2016-12-14 12:30:00,291.98,292.03,290.77,290.91,102651.0,291.98,292.03,290.77,290.91,102651.0
2016-12-14 12:40:00,291.01,291.89,290.17,291.44,50315.0,291.01,291.89,290.17,291.44,50315.0
2016-12-14 12:50:00,291.47,292.22,291.41,291.99,49380.0,291.47,292.22,291.41,291.99,49380.0
2016-12-14 13:00:00,292.09,292.57,291.8,292.08,41780.0,292.09,292.57,291.8,292.08,41780.0
2016-12-14 13:10:00,292.1,292.68,291.5,291.63,35489.0,292.1,292.68,291.5,291.63,35489.0
2016-12-14 13:20:00,291.54,291.54,290.71,291.07,27857.0,291.54,291.54,290.71,291.07,27857.0
2016-12-14 13:30:00,291.06,291.39,290.68,290.68,21676.0,291.06,291.39,290.68,290.68,21676.0
2016-12-14 13:40:00,290.81,290.83,290.23,290.77,48061.0,290.81,290.83,290.23,290.77,48061.0
2016-12-14 13:50:00,290.77,290.85,289.8,290.4,34735.0,290.77,290.85,289.8,290.4,34735.0
2016-12-14 14:00:00,290.24,291.42,289.76,290.68,48166.0,290.24,291.42,289.76,290.68,48166.0
2016-12-14 14:10:00,290.59,290.59,288.65,289.34,74429.0,290.59,290.59,288.65,289.34,74429.0
2016-12-14 14:20:00,289.33,289.83,288.79,288.97,41385.0,289.33,289.83,288.79,288.97,41385.0
2016-12-14 14:30:00,288.97,290.62,288.9,290.28,42090.0,288.97,290.62,288.9,290.28,42090.0
2016-12-14 14:40:00,290.21,290.51,289.58,289.96,27540.0,290.21,290.51,289.58,289.96,27540.0
2016-12-14 14:50:00,289.72,290.11,289.0,289.33,36800.0,289.72,290.11,289.0,289.33,36800.0
2016-12-14 15:00:00,289.22,290.33,288.59,288.59,34447.0,289.22,290.33,288.59,288.59,34447.0
2016-12-14 15:10:00,288.69,289.04,288.1,288.48,28924.0,288.69,289.04,288.1,288.48,28924.0
2016-12-14 15:20:00,288.55,289.4,288.45,289.11,33096.0,288.55,289.4,288.45,289.11,33096.0
2016-12-14 15:30:00,289.08,289.9,288.56,289.38,67703.0,289.08,289.9,288.56,289.38,67703.0
2016-12-14 15:40:00,289.43,289.52,288.81,289.09,47477.0,289.43,289.52,288.81,289.09,47477.0
2016-12-14 15:50:00,289.01,289.1,287.7,288.2,137847.0,289.01,289.1,287.7,288.2,137847.0
2016-12-15 09:30:00,288.16,291.59,287.99,289.2,112343.0,288.16,291.59,287.99,289.2,112343.0
2016-12-15 09:40:00,289.06,290.27,288.77,289.57,74794.0,289.06,290.27,288.77,289.57,74794.0
2016-12-15 09:50:00,289.72,292.18,288.99,291.77,77165.0,289.72,292.18,288.99,291.77,77165.0
2016-12-15 10:00:00,292.03,292.36,291.36,292.03,44572.0,292.03,292.36,291.36,292.03,44572.0
2016-12-15 10:10:00,292.08,293.74,292.08,293.02,74740.0,292.08,293.74,292.08,293.02,74740.0
2016-12-15 10:20:00,292.89,292.91,290.91,291.86,35030.0,292.89,292.91,290.91,291.86,35030.0
2016-12-15 10:30:00,291.99,291.99,291.02,291.5,26470.0,291.99,291.99,291.02,291.5,26470.0
2016-12-15 10:40:00,291.42,291.86,290.37,290.52,30695.0,291.42,291.86,290.37,290.52,30695.0
2016-12-15 10:50:00,290.38,291.3,289.94,290.91,19527.0,290.38,291.3,289.94,290.91,19527.0
2016-12-15 11:00:00,290.95,291.88,290.38,291.22,42486.0,290.95,291.88,290.38,291.22,42486.0
2016-12-15 11:10:00,291.42,291.6,290.8,291.35,18111.0,291.42,291.6,290.8,291.35,18111.0
2016-12-15 11:20:00,291.34,291.98,291.19,291.66,38827.0,291.34,291.98,291.19,291.66,38827.0
2016-12-15 11:30:00,291.88,292.1,291.21,291.48,77677.0,291.88,292.1,291.21,291.48,77677.0
2016-12-15 11:40:00,291.5,291.72,291.08,291.1,33311.0,291.5,291.72,291.08,291.1,33311.0
2016-12-15 11:50:00,291.25,291.77,291.18,291.6,9854.0,291.25,291.77,291.18,291.6,9854.0
2016-12-15 12:00:00,291.88,292.0,291.43,291.5,15902.0,291.88,292.0,291.43,291.5,15902.0
2016-12-15 12:10:00,291.56,292.08,291.46,292.0,11783.0,291.56,292.08,291.46,292.0,11783.0
2016-12-15 12:20:00,291.91,291.93,291.35,291.65,13303.0,291.91,291.93,291.35,291.65,13303.0
2016-12-15 12:30:00,291.7,292.1,291.56,291.88,19635.0,291.7,292.1,291.56,291.88,19635.0
2016-12-15 12:40:00,292.0,292.05,290.62,290.9,43292.0,292.0,292.05,290.62,290.9,43292.0
2016-12-15 12:50:00,290.9,291.2,290.54,290.84,42418.0,290.9,291.2,290.54,290.84,42418.0
2016-12-15 13:00:00,291.0,291.97,290.83,291.84,26090.0,291.0,291.97,290.83,291.84,26090.0
2016-12-15 13:10:00,291.84,292.46,291.45,291.48,48242.0,291.84,292.46,291.45,291.48,48242.0
2016-12-15 13:20:00,291.52,291.71,290.97,291.17,15800.0,291.52,291.71,290.97,291.17,15800.0
2016-12-15 13:30:00,291.05,291.3,290.7,291.19,23978.0,291.05,291.3,290.7,291.19,23978.0
2016-12-15 13:40:00,291.09,291.2,290.35,290.65,19070.0,291.09,291.2,290.35,290.65,19070.0
2016-12-15 13:50:00,290.5,290.86,289.54,289.62,42928.0,290.5,290.86,289.54,289.62,42928.0
2016-12-15 14:00:00,289.6,290.39,289.4,290.38,14895.0,289.6,290.39,289.4,290.38,14895.0
2016-12-15 14:10:00,290.12,291.03,290.12,290.86,15087.0,290.12,291.03,290.12,290.86,15087.0
2016-12-15 14:20:00,290.84,290.99,290.43,290.85,13886.0,290.84,290.99,290.43,290.85,13886.0
2016-12-15 14:30:00,290.7,291.23,290.64,290.92,13995.0,290.7,291.23,290.64,290.92,13995.0
2016-12-15 14:40:00,290.83,291.23,290.83,290.96,17831.0,290.83,291.23,290.83,290.96,17831.0
2016-12-15 14:50:00,291.0,291.39,290.98,291.14,25685.0,291.0,291.39,290.98,291.14,25685.0
2016-12-15 15:00:00,291.19,291.44,290.93,291.3,14327.0,291.19,291.44,290.93,291.3,14327.0
2016-12-15 15:10:00,291.25,291.29,290.81,290.99,19657.0,291.25,291.29,290.81,290.99,19657.0
2016-12-15 15:20:00,290.97,291.45,290.97,291.22,33448.0,290.97,291.45,290.97,291.22,33448.0
2016-12-15 15:30:00,291.27,291.49,290.82,291.03,34691.0,291.27,291.49,290.82,291.03,34691.0
2016-12-15 15:40:00,291.05,291.73,290.82,291.25,74527.0,291.05,291.73,290.82,291.25,74527.0
2016-12-15 15:50:00,291.22,291.58,291.07,291.22,121263.0,291.22,291.58,291.07,291.22,121263.0
2016-12-16 09:30:00,292.62,293.83,290.76,293.72,391106.0,292.62,293.83,290.76,293.72,391106.0
2016-12-16 09:40:00,293.57,294.66,293.35,293.81,43177.0,293.57,294.66,293.35,293.81,43177.0
2016-12-16 09:50:00,294.02,294.6,291.11,291.38,64369.0,294.02,294.6,291.11,291.38,64369.0
2016-12-16 10:00:00,291.19,291.73,290.24,290.64,44422.0,291.19,291.73,290.24,290.64,44422.0
2016-12-16 10:10:00,290.58,292.75,290.53,292.75,21837.0,290.58,292.75,290.53,292.75,21837.0
2016-12-16 10:20:00,292.76,293.58,292.76,293.15,35777.0,292.76,293.58,292.76,293.15,35777.0
2016-12-16 10:30:00,293.13,293.71,292.0,292.0,30986.0,293.13,293.71,292.0,292.0,30986.0
2016-12-16 10:40:00,292.0,292.32,291.3,291.3,16921.0,292.0,292.32,291.3,291.3,16921.0
2016-12-16 10:50:00,291.36,291.56,290.39,290.44,25033.0,291.36,291.56,290.39,290.44,25033.0
2016-12-16 11:00:00,290.47,290.59,289.65,289.73,25227.0,290.47,290.59,289.65,289.73,25227.0
2016-12-16 11:10:00,289.66,290.08,289.53,289.56,15937.0,289.66,290.08,289.53,289.56,15937.0
2016-12-16 11:20:00,289.56,289.72,289.32,289.5,13824.0,289.56,289.72,289.32,289.5,13824.0
2016-12-16 11:30:00,289.58,289.92,289.14,289.92,15842.0,289.58,289.92,289.14,289.92,15842.0
2016-12-16 11:40:00,289.78,290.84,289.61,290.75,12212.0,289.78,290.84,289.61,290.75,12212.0
2016-12-16 11:50:00,290.53,291.13,290.53,290.85,10681.0,290.53,291.13,290.53,290.85,10681.0
2016-12-16 12:00:00,290.71,290.87,290.08,290.22,11351.0,290.71,290.87,290.08,290.22,11351.0
2016-12-16 12:10:00,290.14,290.64,290.12,290.34,9533.0,290.14,290.64,290.12,290.34,9533.0
2016-12-16 12:20:00,290.42,290.43,290.07,290.28,8157.0,290.42,290.43,290.07,290.28,8157.0
2016-12-16 12:30:00,290.32,290.99,290.22,290.75,11100.0,290.32,290.99,290.22,290.75,11100.0
2016-12-16 12:40:00,290.88,291.5,290.66,290.76,55666.0,290.88,291.5,290.66,290.76,55666.0
2016-12-16 12:50:00,291.12,291.13,290.22,290.22,12734.0,291.12,291.13,290.22,290.22,12734.0
2016-12-16 13:00:00,290.28,290.34,289.8,289.8,7275.0,290.28,290.34,289.8,289.8,7275.0
2016-12-16 13:10:00,289.86,289.97,289.68,289.68,5761.0,289.86,289.97,289.68,289.68,5761.0
2016-12-16 13:20:00,289.63,289.84,289.41,289.81,12326.0,289.63,289.84,289.41,289.81,12326.0
2016-12-16 13:30:00,289.82,289.93,289.66,289.85,5778.0,289.82,289.93,289.66,289.85,5778.0
2016-12-16 13:40:00,289.72,289.81,289.48,289.48,6197.0,289.72,289.81,289.48,289.48,6197.0
2016-12-16 13:50:00,289.44,289.74,289.41,289.41,11685.0,289.44,289.74,289.41,289.41,11685.0
2016-12-16 14:00:00,289.7,289.7,289.23,289.46,8768.0,289.7,289.7,289.23,289.46,8768.0
2016-12-16 14:10:00,289.45,289.58,289.16,289.16,7825.0,289.45,289.58,289.16,289.16,7825.0
2016-12-16 14:20:00,289.16,289.19,288.67,288.77,24355.0,289.16,289.19,288.67,288.77,24355.0
2016-12-16 14:30:00,288.77,289.62,288.7,289.0,33168.0,288.77,289.62,288.7,289.0,33168.0
2016-12-16 14:40:00,289.02,289.64,289.02,289.53,24341.0,289.02,289.64,289.02,289.53,24341.0
2016-12-16 14:50:00,289.64,289.72,289.17,289.44,12001.0,289.64,289.72,289.17,289.44,12001.0
2016-12-16 15:00:00,289.68,289.72,288.99,288.99,10262.0,289.68,289.72,288.99,288.99,10262.0
2016-12-16 15:10:00,289.01,289.35,288.62,288.75,21481.0,289.01,289.35,288.62,288.75,21481.0
2016-12-16 15:20:00,288.73,288.99,288.34,288.71,18787.0,288.73,288.99,288.34,288.71,18787.0
2016-12-16 15:30:00,288.93,288.94,288.31,288.49,58331.0,288.93,288.94,288.31,288.49,58331.0
2016-12-16 15:40:00,288.52,288.63,287.65,288.04,69773.0,288.52,288.63,287.65,288.04,69773.0
2016-12-16 15:50:00,288.06,288.92,287.91,288.41,264211.0,288.06,288.92,287.91,288.41,264211.0
2016-12-19 09:30:00,288.96,289.94,287.09,288.75,34497.0,288.96,289.94,287.09,288.75,34497.0
2016-12-19 09:40:00,288.48,290.54,288.41,290.4,16390.0,288.48,290.54,288.41,290.4,16390.0
2016-12-19 09:50:00,290.24,290.5,289.9,290.23,13498.0,290.24,290.5,289.9,290.23,13498.0
2016-12-19 10:00:00,290.23,291.32,290.23,290.26,13096.0,290.23,291.32,290.23,290.26,13096.0
2016-12-19 10:10:00,290.26,290.91,289.35,289.5,16060.0,290.26,290.91,289.35,289.5,16060.0
2016-12-19 10:20:00,289.25,290.55,289.07,290.34,26265.0,289.25,290.55,289.07,290.34,26265.0
2016-12-19 10:30:00,290.35,291.75,290.34,291.65,12072.0,290.35,291.75,290.34,291.65,12072.0
2016-12-19 10:40:00,291.61,292.0,290.96,291.13,27319.0,291.61,292.0,290.96,291.13,27319.0
2016-12-19 10:50:00,290.96,291.43,290.96,291.37,6257.0,290.96,291.43,290.96,291.37,6257.0
2016-12-19 11:00:00,291.1,291.65,290.9,291.1,26913.0,291.1,291.65,290.9,291.1,26913.0
2016-12-19 11:10:00,291.03,291.1,289.99,289.99,16425.0,291.03,291.1,289.99,289.99,16425.0
2016-12-19 11:20:00,289.96,290.15,289.45,289.7,13109.0,289.96,290.15,289.45,289.7,13109.0
2016-12-19 11:30:00,289.78,290.35,289.73,290.1,7444.0,289.78,290.35,289.73,290.1,7444.0
2016-12-19 11:40:00,290.03,290.5,290.0,290.29,16952.0,290.03,290.5,290.0,290.29,16952.0
2016-12-19 11:50:00,290.43,290.67,289.86,290.02,23830.0,290.43,290.67,289.86,290.02,23830.0
2016-12-19 12:00:00,290.0,290.33,289.5,290.21,31026.0,290.0,290.33,289.5,290.21,31026.0
2016-12-19 12:10:00,290.21,290.25,290.05,290.17,6281.0,290.21,290.25,290.05,290.17,6281.0
2016-12-19 12:20:00,290.19,290.58,290.04,290.32,4580.0,290.19,290.58,290.04,290.32,4580.0
2016-12-19 12:30:00,290.58,290.83,290.48,290.54,7620.0,290.58,290.83,290.48,290.54,7620.0
2016-12-19 12:40:00,290.58,290.69,290.29,290.59,8905.0,290.58,290.69,290.29,290.59,8905.0
2016-12-19 12:50:00,290.55,290.63,290.3,290.46,4940.0,290.55,290.63,290.3,290.46,4940.0
2016-12-19 13:00:00,290.63,290.64,290.26,290.35,5599.0,290.63,290.64,290.26,290.35,5599.0
2016-12-19 13:10:00,290.38,290.51,290.17,290.31,7445.0,290.38,290.51,290.17,290.31,7445.0
2016-12-19 13:20:00,290.25,290.78,290.2,290.78,2100.0,290.25,290.78,290.2,290.78,2100.0
2016-12-19 13:30:00,290.78,290.99,290.32,290.33,14032.0,290.78,290.99,290.32,290.33,14032.0
2016-12-19 13:40:00,290.29,290.5,290.22,290.23,13904.0,290.29,290.5,290.22,290.23,13904.0
2016-12-19 13:50:00,290.24,290.39,290.03,290.2,12311.0,290.24,290.39,290.03,290.2,12311.0
2016-12-19 14:00:00,290.11,290.23,290.07,290.07,3820.0,290.11,290.23,290.07,290.07,3820.0
2016-12-19 14:10:00,290.11,290.2,289.57,289.75,15074.0,290.11,290.2,289.57,289.75,15074.0
2016-12-19 14:20:00,289.66,289.66,289.31,289.43,7353.0,289.66,289.66,289.31,289.43,7353.0
2016-12-19 14:30:00,289.23,289.36,288.64,288.64,15763.0,289.23,289.36,288.64,288.64,15763.0
2016-12-19 14:40:00,288.67,288.77,288.24,288.26,32379.0,288.67,288.77,288.24,288.26,32379.0
2016-12-19 14:50:00,288.32,288.51,288.2,288.4,20832.0,288.32,288.51,288.2,288.4,20832.0
2016-12-19 15:00:00,288.4,288.52,287.86,288.21,24869.0,288.4,288.52,287.86,288.21,24869.0
2016-12-19 15:10:00,288.21,288.44,288.03,288.19,17815.0,288.21,288.44,288.03,288.19,17815.0
2016-12-19 15:20:00,288.2,288.2,287.73,288.0,16334.0,288.2,288.2,287.73,288.0,16334.0
2016-12-19 15:30:00,288.05,288.32,287.86,288.27,21670.0,288.05,288.32,287.86,288.27,21670.0
2016-12-19 15:40:00,288.27,288.42,288.07,288.09,31323.0,288.27,288.42,288.07,288.09,31323.0
2016-12-19 15:50:00,288.15,289.14,288.14,288.91,72523.0,288.15,289.14,288.14,288.91,72523.0
2016-12-20 09:30:00,288.46,290.29,288.09,289.73,32842.0,288.46,290.29,288.09,289.73,32842.0
2016-12-20 09:40:00,289.82,291.0,289.35,290.73,24730.0,289.82,291.0,289.35,290.73,24730.0
2016-12-20 09:50:00,290.46,290.89,289.92,290.53,31754.0,290.46,290.89,289.92,290.53,31754.0
2016-12-20 10:00:00,290.55,290.78,289.82,290.26,19890.0,290.55,290.78,289.82,290.26,19890.0
2016-12-20 10:10:00,290.5,290.79,290.07,290.58,11024.0,290.5,290.79,290.07,290.58,11024.0
2016-12-20 10:20:00,290.36,290.93,290.12,290.55,14452.0,290.36,290.93,290.12,290.55,14452.0
2016-12-20 10:30:00,290.76,291.34,290.37,291.11,31559.0,290.76,291.34,290.37,291.11,31559.0
2016-12-20 10:40:00,291.24,291.43,290.93,291.11,38918.0,291.24,291.43,290.93,291.11,38918.0
2016-12-20 10:50:00,291.0,291.61,291.0,291.49,21920.0,291.0,291.61,291.0,291.49,21920.0
2016-12-20 11:00:00,291.45,291.57,290.4,290.4,21101.0,291.45,291.57,290.4,290.4,21101.0
2016-12-20 11:10:00,290.36,290.36,289.57,289.62,13454.0,290.36,290.36,289.57,289.62,13454.0
2016-12-20 11:20:00,289.72,290.4,289.62,290.25,4238.0,289.72,290.4,289.62,290.25,4238.0
2016-12-20 11:30:00,290.34,290.46,290.04,290.26,10003.0,290.34,290.46,290.04,290.26,10003.0
2016-12-20 11:40:00,290.24,290.74,290.23,290.74,3600.0,290.24,290.74,290.23,290.74,3600.0
2016-12-20 11:50:00,290.58,290.82,290.44,290.46,4967.0,290.58,290.82,290.44,290.46,4967.0
2016-12-20 12:00:00,290.62,291.31,290.35,291.16,6563.0,290.62,291.31,290.35,291.16,6563.0
2016-12-20 12:10:00,291.43,291.6,291.25,291.25,9407.0,291.43,291.6,291.25,291.25,9407.0
2016-12-20 12:20:00,291.32,291.46,291.27,291.29,4800.0,291.32,291.46,291.27,291.29,4800.0
2016-12-20 12:30:00,291.41,291.41,290.57,291.01,13227.0,291.41,291.41,290.57,291.01,13227.0
2016-12-20 12:40:00,290.86,291.12,290.71,291.09,4522.0,290.86,291.12,290.71,291.09,4522.0
2016-12-20 12:50:00,291.04,291.29,290.81,290.81,12086.0,291.04,291.29,290.81,290.81,12086.0
2016-12-20 13:00:00,290.9,290.9,290.67,290.76,4089.0,290.9,290.9,290.67,290.76,4089.0
2016-12-20 13:10:00,290.74,290.78,290.57,290.66,5000.0,290.74,290.78,290.57,290.66,5000.0
2016-12-20 13:20:00,290.62,290.79,290.23,290.35,11101.0,290.62,290.79,290.23,290.35,11101.0
2016-12-20 13:30:00,290.45,290.46,290.11,290.18,7147.0,290.45,290.46,290.11,290.18,7147.0
2016-12-20 13:40:00,290.18,290.24,289.86,289.94,5600.0,290.18,290.24,289.86,289.94,5600.0
2016-12-20 13:50:00,290.01,290.02,289.74,289.74,8104.0,290.01,290.02,289.74,289.74,8104.0
2016-12-20 14:00:00,289.86,289.99,289.72,289.94,16207.0,289.86,289.99,289.72,289.94,16207.0
2016-12-20 14:10:00,289.95,290.49,289.89,290.44,8136.0,289.95,290.49,289.89,290.44,8136.0
2016-12-20 14:20:00,290.46,290.61,290.32,290.5,8629.0,290.46,290.61,290.32,290.5,8629.0
2016-12-20 14:30:00,290.5,290.52,289.23,289.42,16424.0,290.5,290.52,289.23,289.42,16424.0
2016-12-20 14:40:00,289.53,289.9,289.45,289.59,7776.0,289.53,289.9,289.45,289.59,7776.0
2016-12-20 14:50:00,289.48,289.99,289.47,289.85,21478.0,289.48,289.99,289.47,289.85,21478.0
2016-12-20 15:00:00,289.84,290.22,289.6,289.9,18429.0,289.84,290.22,289.6,289.9,18429.0
2016-12-20 15:10:00,289.76,289.95,289.51,289.79,21027.0,289.76,289.95,289.51,289.79,21027.0
2016-12-20 15:20:00,289.62,289.78,289.5,289.55,13264.0,289.62,289.78,289.5,289.55,13264.0
2016-12-20 15:30:00,289.56,290.19,289.47,290.07,27797.0,289.56,290.19,289.47,290.07,27797.0
2016-12-20 15:40:00,290.07,290.38,289.86,290.27,21664.0,290.07,290.38,289.86,290.27,21664.0
2016-12-20 15:50:00,290.27,290.65,290.13,290.37,82543.0,290.27,290.65,290.13,290.37,82543.0
2016-12-21 09:30:00,290.63,290.69,288.01,288.01,19566.0,290.63,290.69,288.01,288.01,19566.0
2016-12-21 09:40:00,288.08,289.71,288.08,289.35,30708.0,288.08,289.71,288.08,289.35,30708.0
2016-12-21 09:50:00,289.4,289.92,288.86,289.41,19454.0,289.4,289.92,288.86,289.41,19454.0
2016-12-21 10:00:00,289.61,290.38,289.51,290.09,11438.0,289.61,290.38,289.51,290.09,11438.0
2016-12-21 10:10:00,290.06,290.38,289.7,290.05,14358.0,290.06,290.38,289.7,290.05,14358.0
2016-12-21 10:20:00,290.13,290.13,289.23,289.23,17976.0,290.13,290.13,289.23,289.23,17976.0
2016-12-21 10:30:00,288.94,289.86,288.76,289.64,8073.0,288.94,289.86,288.76,289.64,8073.0
2016-12-21 10:40:00,289.61,290.07,289.58,289.91,13001.0,289.61,290.07,289.58,289.91,13001.0
2016-12-21 10:50:00,289.88,289.92,289.45,289.61,5550.0,289.88,289.92,289.45,289.61,5550.0
2016-12-21 11:00:00,289.72,290.14,289.62,290.01,11284.0,289.72,290.14,289.62,290.01,11284.0
2016-12-21 11:10:00,289.97,290.18,289.56,289.62,24306.0,289.97,290.18,289.56,289.62,24306.0
2016-12-21 11:20:00,289.62,290.07,289.49,290.03,17809.0,289.62,290.07,289.49,290.03,17809.0
2016-12-21 11:30:00,290.02,290.57,289.88,290.54,16100.0,290.02,290.57,289.88,290.54,16100.0
2016-12-21 11:40:00,290.44,291.01,290.41,290.91,4800.0,290.44,291.01,290.41,290.91,4800.0
2016-12-21 11:50:00,290.95,291.49,290.88,291.39,11885.0,290.95,291.49,290.88,291.39,11885.0
2016-12-21 12:00:00,291.32,292.22,291.29,291.86,20256.0,291.32,292.22,291.29,291.86,20256.0
2016-12-21 12:10:00,291.86,292.28,291.61,292.28,15870.0,291.86,292.28,291.61,292.28,15870.0
2016-12-21 12:20:00,292.31,292.81,292.11,292.81,15686.0,292.31,292.81,292.11,292.81,15686.0
2016-12-21 12:30:00,292.85,292.85,291.35,291.45,19572.0,292.85,292.85,291.35,291.45,19572.0
2016-12-21 12:40:00,291.44,291.85,291.35,291.35,13764.0,291.44,291.85,291.35,291.35,13764.0
2016-12-21 12:50:00,291.35,291.65,291.13,291.16,10890.0,291.35,291.65,291.13,291.16,10890.0
2016-12-21 13:00:00,291.2,291.9,291.15,291.61,19162.0,291.2,291.9,291.15,291.61,19162.0
2016-12-21 13:10:00,291.61,291.66,291.31,291.5,6100.0,291.61,291.66,291.31,291.5,6100.0
2016-12-21 13:20:00,291.47,291.67,291.32,291.36,7300.0,291.47,291.67,291.32,291.36,7300.0
2016-12-21 13:30:00,291.37,291.42,291.0,291.1,4900.0,291.37,291.42,291.0,291.1,4900.0
2016-12-21 13:40:00,291.02,291.66,291.02,291.66,8164.0,291.02,291.66,291.02,291.66,8164.0
2016-12-21 13:50:00,291.57,291.61,291.23,291.23,5559.0,291.57,291.61,291.23,291.23,5559.0
2016-12-21 14:00:00,291.35,291.65,291.29,291.41,8333.0,291.35,291.65,291.29,291.41,8333.0
2016-12-21 14:10:00,291.38,291.65,291.38,291.59,6137.0,291.38,291.65,291.38,291.59,6137.0
2016-12-21 14:20:00,291.58,291.59,291.3,291.3,4851.0,291.58,291.59,291.3,291.3,4851.0
2016-12-21 14:30:00,291.2,291.3,291.11,291.19,5806.0,291.2,291.3,291.11,291.19,5806.0
2016-12-21 14:40:00,291.12,291.12,290.63,291.0,13112.0,291.12,291.12,290.63,291.0,13112.0
2016-12-21 14:50:00,291.0,291.4,290.92,291.22,10293.0,291.0,291.4,290.92,291.22,10293.0
2016-12-21 15:00:00,291.18,291.22,291.02,291.02,8474.0,291.18,291.22,291.02,291.02,8474.0
2016-12-21 15:10:00,291.0,291.07,290.64,290.71,9902.0,291.0,291.07,290.64,290.71,9902.0
2016-12-21 15:20:00,290.74,291.19,290.73,291.09,15511.0,290.74,291.19,290.73,291.09,15511.0
2016-12-21 15:30:00,291.01,291.3,290.63,291.29,13360.0,291.01,291.3,290.63,291.29,13360.0
2016-12-21 15:40:00,291.28,291.56,291.08,291.44,40519.0,291.28,291.56,291.08,291.44,40519.0
2016-12-21 15:50:00,291.45,291.55,291.09,291.22,60530.0,291.45,291.55,291.09,291.22,60530.0
2016-12-22 09:30:00,291.03,291.79,288.63,289.95,42746.0,291.03,291.79,288.63,289.95,42746.0
2016-12-22 09:40:00,289.97,290.22,288.92,289.57,19143.0,289.97,290.22,288.92,289.57,19143.0
2016-12-22 09:50:00,289.62,289.7,288.34,288.57,21883.0,289.62,289.7,288.34,288.57,21883.0
2016-12-22 10:00:00,288.79,289.15,288.34,288.38,19484.0,288.79,289.15,288.34,288.38,19484.0
2016-12-22 10:10:00,288.43,288.94,288.34,288.91,6997.0,288.43,288.94,288.34,288.91,6997.0
2016-12-22 10:20:00,288.97,289.07,288.77,288.95,1800.0,288.97,289.07,288.77,288.95,1800.0
2016-12-22 10:30:00,289.06,289.18,288.32,288.52,8202.0,289.06,289.18,288.32,288.52,8202.0
2016-12-22 10:40:00,288.5,289.0,288.48,288.61,15637.0,288.5,289.0,288.48,288.61,15637.0
2016-12-22 10:50:00,288.61,288.69,287.91,287.91,4940.0,288.61,288.69,287.91,287.91,4940.0
2016-12-22 11:00:00,288.03,288.81,288.03,288.81,5777.0,288.03,288.81,288.03,288.81,5777.0
2016-12-22 11:10:00,288.53,289.12,288.49,289.02,8531.0,288.53,289.12,288.49,289.02,8531.0
2016-12-22 11:20:00,288.92,289.17,288.75,288.82,15202.0,288.92,289.17,288.75,288.82,15202.0
2016-12-22 11:30:00,288.81,289.21,288.8,288.93,12274.0,288.81,289.21,288.8,288.93,12274.0
2016-12-22 11:40:00,289.02,289.02,288.12,288.12,8100.0,289.02,289.02,288.12,288.12,8100.0
2016-12-22 11:50:00,288.22,288.27,287.47,287.51,4623.0,288.22,288.27,287.47,287.51,4623.0
2016-12-22 12:00:00,287.82,288.29,287.77,288.09,5451.0,287.82,288.29,287.77,288.09,5451.0
2016-12-22 12:10:00,288.22,288.35,288.0,288.07,11885.0,288.22,288.35,288.0,288.07,11885.0
2016-12-22 12:20:00,287.95,288.4,287.95,288.28,3591.0,287.95,288.4,287.95,288.28,3591.0
2016-12-22 12:30:00,288.43,288.72,288.08,288.34,32524.0,288.43,288.72,288.08,288.34,32524.0
2016-12-22 12:40:00,288.44,288.64,288.43,288.49,3800.0,288.44,288.64,288.43,288.49,3800.0
2016-12-22 12:50:00,288.52,288.64,288.47,288.64,3184.0,288.52,288.64,288.47,288.64,3184.0
2016-12-22 13:00:00,288.55,288.6,288.46,288.47,5734.0,288.55,288.6,288.46,288.47,5734.0
2016-12-22 13:10:00,288.56,288.99,288.48,288.86,5288.0,288.56,288.99,288.48,288.86,5288.0
2016-12-22 13:20:00,288.9,289.04,288.85,288.85,10392.0,288.9,289.04,288.85,288.85,10392.0
2016-12-22 13:30:00,288.89,288.91,288.64,288.73,4438.0,288.89,288.91,288.64,288.73,4438.0
2016-12-22 13:40:00,288.81,289.35,288.81,289.05,12056.0,288.81,289.35,288.81,289.05,12056.0
2016-12-22 13:50:00,289.04,289.25,288.96,289.24,6205.0,289.04,289.25,288.96,289.24,6205.0
2016-12-22 14:00:00,289.2,289.41,288.97,289.06,18300.0,289.2,289.41,288.97,289.06,18300.0
2016-12-22 14:10:00,289.06,289.16,288.98,288.99,22744.0,289.06,289.16,288.98,288.99,22744.0
2016-12-22 14:20:00,289.0,289.1,288.9,288.9,12735.0,289.0,289.1,288.9,288.9,12735.0
2016-12-22 14:30:00,288.93,289.58,288.88,289.55,9922.0,288.93,289.58,288.88,289.55,9922.0
2016-12-22 14:40:00,289.53,289.7,289.53,289.7,3720.0,289.53,289.7,289.53,289.7,3720.0
2016-12-22 14:50:00,289.7,289.7,289.52,289.64,7321.0,289.7,289.7,289.52,289.64,7321.0
2016-12-22 15:00:00,289.67,289.8,289.36,289.4,7433.0,289.67,289.8,289.36,289.4,7433.0
2016-12-22 15:10:00,289.47,289.47,288.94,289.19,8095.0,289.47,289.47,288.94,289.19,8095.0
2016-12-22 15:20:00,289.34,289.82,289.21,289.7,19129.0,289.34,289.82,289.21,289.7,19129.0
2016-12-22 15:30:00,289.76,290.35,289.62,290.35,23341.0,289.76,290.35,289.62,290.35,23341.0
2016-12-22 15:40:00,290.42,290.87,290.21,290.23,25305.0,290.42,290.87,290.21,290.23,25305.0
2016-12-22 15:50:00,290.23,291.09,290.19,291.02,68379.0,290.23,291.09,290.19,291.02,68379.0
2016-12-23 09:30:00,290.73,292.97,289.64,290.87,28870.0,290.73,292.97,289.64,290.87,28870.0
2016-12-23 09:40:00,290.66,291.17,289.66,289.99,26360.0,290.66,291.17,289.66,289.99,26360.0
2016-12-23 09:50:00,290.01,290.4,289.53,290.13,26060.0,290.01,290.4,289.53,290.13,26060.0
2016-12-23 10:00:00,289.82,290.72,289.81,290.0,10206.0,289.82,290.72,289.81,290.0,10206.0
2016-12-23 10:10:00,290.25,290.51,289.94,290.5,8700.0,290.25,290.51,289.94,290.5,8700.0
2016-12-23 10:20:00,290.13,290.49,289.98,290.13,2100.0,290.13,290.49,289.98,290.13,2100.0
2016-12-23 10:30:00,289.9,290.06,289.82,289.92,1600.0,289.9,290.06,289.82,289.92,1600.0
2016-12-23 10:40:00,290.0,290.1,289.82,289.84,1200.0,290.0,290.1,289.82,289.84,1200.0
2016-12-23 10:50:00,289.82,289.98,289.72,289.92,2741.0,289.82,289.98,289.72,289.92,2741.0
2016-12-23 11:00:00,289.83,290.3,289.75,290.06,11141.0,289.83,290.3,289.75,290.06,11141.0
2016-12-23 11:10:00,290.0,290.18,289.88,290.01,1900.0,290.0,290.18,289.88,290.01,1900.0
2016-12-23 11:20:00,289.9,290.41,289.9,290.03,17103.0,289.9,290.41,289.9,290.03,17103.0
2016-12-23 11:30:00,289.98,290.25,289.89,289.89,12100.0,289.98,290.25,289.89,289.89,12100.0
2016-12-23 11:40:00,289.82,289.88,289.65,289.65,889.0,289.82,289.88,289.65,289.65,889.0
2016-12-23 11:50:00,289.87,290.0,289.82,290.0,1552.0,289.87,290.0,289.82,290.0,1552.0
2016-12-23 12:00:00,290.02,290.11,289.86,290.04,5775.0,290.02,290.11,289.86,290.04,5775.0
2016-12-23 12:10:00,290.14,290.56,290.14,290.5,1926.0,290.14,290.56,290.14,290.5,1926.0
2016-12-23 12:20:00,290.47,290.64,290.44,290.64,1000.0,290.47,290.64,290.44,290.64,1000.0
2016-12-23 12:30:00,290.66,290.66,290.09,290.09,1212.0,290.66,290.66,290.09,290.09,1212.0
2016-12-23 12:40:00,290.17,290.17,289.82,289.88,900.0,290.17,290.17,289.82,289.88,900.0
2016-12-23 12:50:00,290.0,290.12,289.84,289.84,2622.0,290.0,290.12,289.84,289.84,2622.0
2016-12-23 13:00:00,289.79,289.96,289.75,289.75,900.0,289.79,289.96,289.75,289.75,900.0
2016-12-23 13:10:00,289.62,289.84,289.62,289.7,1651.0,289.62,289.84,289.62,289.7,1651.0
2016-12-23 13:20:00,289.87,290.11,289.87,290.0,2426.0,289.87,290.11,289.87,290.0,2426.0
2016-12-23 13:30:00,290.07,290.11,289.9,289.92,2800.0,290.07,290.11,289.9,289.92,2800.0
2016-12-23 13:40:00,290.01,290.01,289.67,289.7,3600.0,290.01,290.01,289.67,289.7,3600.0
2016-12-23 13:50:00,289.66,289.66,289.11,289.11,2800.0,289.66,289.66,289.11,289.11,2800.0
2016-12-23 14:00:00,289.16,289.82,289.16,289.59,5941.0,289.16,289.82,289.16,289.59,5941.0
2016-12-23 14:10:00,289.59,289.63,289.07,289.35,6351.0,289.59,289.63,289.07,289.35,6351.0
2016-12-23 14:20:00,289.38,289.38,289.07,289.22,8300.0,289.38,289.38,289.07,289.22,8300.0
2016-12-23 14:30:00,289.23,289.26,288.94,289.08,4931.0,289.23,289.26,288.94,289.08,4931.0
2016-12-23 14:40:00,288.95,289.48,288.95,289.24,13597.0,288.95,289.48,288.95,289.24,13597.0
2016-12-23 14:50:00,289.19,289.23,289.0,289.23,1627.0,289.19,289.23,289.0,289.23,1627.0
2016-12-23 15:00:00,289.13,289.65,289.05,289.36,9500.0,289.13,289.65,289.05,289.36,9500.0
2016-12-23 15:10:00,289.35,289.65,289.34,289.65,4900.0,289.35,289.65,289.34,289.65,4900.0
2016-12-23 15:20:00,289.55,289.73,289.46,289.56,7500.0,289.55,289.73,289.46,289.56,7500.0
2016-12-23 15:30:00,289.56,289.73,289.46,289.67,13404.0,289.56,289.73,289.46,289.67,13404.0
2016-12-23 15:40:00,289.62,289.74,289.47,289.47,22522.0,289.62,289.74,289.47,289.47,22522.0
2016-12-23 15:50:00,289.54,290.6,289.44,290.44,75911.0,289.54,290.6,289.44,290.44,75911.0
2016-12-27 09:30:00,291.55,291.55,290.0,290.92,8347.0,291.55,291.55,290.0,290.92,8347.0
2016-12-27 09:40:00,290.96,292.63,290.9,292.0,7878.0,290.96,292.63,290.9,292.0,7878.0
2016-12-27 09:50:00,291.93,292.92,291.22,292.46,32925.0,291.93,292.92,291.22,292.46,32925.0
2016-12-27 10:00:00,292.92,293.29,292.25,292.5,12615.0,292.92,293.29,292.25,292.5,12615.0
2016-12-27 10:10:00,292.45,292.77,292.12,292.45,20642.0,292.45,292.77,292.12,292.45,20642.0
2016-12-27 10:20:00,292.56,292.85,292.18,292.4,3445.0,292.56,292.85,292.18,292.4,3445.0
2016-12-27 10:30:00,292.29,292.5,292.22,292.37,3478.0,292.29,292.5,292.22,292.37,3478.0
2016-12-27 10:40:00,292.33,292.4,291.38,291.89,5009.0,292.33,292.4,291.38,291.89,5009.0
2016-12-27 10:50:00,291.65,292.02,291.65,292.02,1620.0,291.65,292.02,291.65,292.02,1620.0
2016-12-27 11:00:00,291.91,292.3,291.9,292.19,8115.0,291.91,292.3,291.9,292.19,8115.0
2016-12-27 11:10:00,292.17,292.44,292.06,292.44,3332.0,292.17,292.44,292.06,292.44,3332.0
2016-12-27 11:20:00,292.24,292.35,292.1,292.12,2979.0,292.24,292.35,292.1,292.12,2979.0
2016-12-27 11:30:00,292.02,292.3,292.0,292.06,5790.0,292.02,292.3,292.0,292.06,5790.0
2016-12-27 11:40:00,292.28,292.31,291.71,291.88,22001.0,292.28,292.31,291.71,291.88,22001.0
2016-12-27 11:50:00,291.88,292.03,291.8,291.89,17075.0,291.88,292.03,291.8,291.89,17075.0
2016-12-27 12:00:00,291.92,292.22,291.83,291.99,12045.0,291.92,292.22,291.83,291.99,12045.0
2016-12-27 12:10:00,292.04,292.19,291.62,291.62,6035.0,292.04,292.19,291.62,291.62,6035.0
2016-12-27 12:20:00,291.69,291.7,291.37,291.5,7395.0,291.69,291.7,291.37,291.5,7395.0
2016-12-27 12:30:00,291.49,291.62,291.39,291.62,5031.0,291.49,291.62,291.39,291.62,5031.0
2016-12-27 12:40:00,291.67,291.79,291.46,291.79,5396.0,291.67,291.79,291.46,291.79,5396.0
2016-12-27 12:50:00,291.76,292.08,291.76,292.06,3529.0,291.76,292.08,291.76,292.06,3529.0
2016-12-27 13:00:00,292.16,292.16,291.8,291.81,2700.0,292.16,292.16,291.8,291.81,2700.0
2016-12-27 13:10:00,291.87,291.87,291.68,291.7,5900.0,291.87,291.87,291.68,291.7,5900.0
2016-12-27 13:20:00,291.7,291.84,291.7,291.73,2600.0,291.7,291.84,291.7,291.73,2600.0
2016-12-27 13:30:00,291.83,291.84,291.67,291.78,8767.0,291.83,291.84,291.67,291.78,8767.0
2016-12-27 13:40:00,291.79,292.04,291.63,291.7,3115.0,291.79,292.04,291.63,291.7,3115.0
2016-12-27 13:50:00,291.7,291.83,291.66,291.76,9440.0,291.7,291.83,291.66,291.76,9440.0
2016-12-27 14:00:00,291.82,291.82,291.7,291.71,1100.0,291.82,291.82,291.7,291.71,1100.0
2016-12-27 14:10:00,291.72,291.88,291.61,291.77,15408.0,291.72,291.88,291.61,291.77,15408.0
2016-12-27 14:20:00,291.79,291.96,291.75,291.92,3485.0,291.79,291.96,291.75,291.92,3485.0
2016-12-27 14:30:00,291.83,291.83,291.5,291.69,8163.0,291.83,291.83,291.5,291.69,8163.0
2016-12-27 14:40:00,291.7,291.93,291.66,291.66,22120.0,291.7,291.93,291.66,291.66,22120.0
2016-12-27 14:50:00,291.67,291.92,291.55,291.84,12429.0,291.67,291.92,291.55,291.84,12429.0
2016-12-27 15:00:00,291.87,291.89,291.59,291.62,12478.0,291.87,291.89,291.59,291.62,12478.0
2016-12-27 15:10:00,291.63,291.65,290.98,290.98,4554.0,291.63,291.65,290.98,290.98,4554.0
2016-12-27 15:20:00,290.99,291.49,290.93,291.47,11371.0,290.99,291.49,290.93,291.47,11371.0
2016-12-27 15:30:00,291.37,291.38,291.11,291.29,12038.0,291.37,291.38,291.11,291.29,12038.0
2016-12-27 15:40:00,291.33,291.59,291.32,291.45,34298.0,291.33,291.59,291.32,291.45,34298.0
2016-12-27 15:50:00,291.53,291.87,291.47,291.79,35456.0,291.53,291.87,291.47,291.79,35456.0
2016-12-28 09:30:00,293.01,293.73,292.33,292.5,12117.0,293.01,293.73,292.33,292.5,12117.0
2016-12-28 09:40:00,292.34,292.78,291.28,291.38,49291.0,292.34,292.78,291.28,291.38,49291.0
2016-12-28 09:50:00,291.47,291.78,291.18,291.5,30367.0,291.47,291.78,291.18,291.5,30367.0
2016-12-28 10:00:00,291.46,291.8,291.25,291.43,20600.0,291.46,291.8,291.25,291.43,20600.0
2016-12-28 10:10:00,291.42,292.18,290.99,291.61,14737.0,291.42,292.18,290.99,291.61,14737.0
2016-12-28 10:20:00,291.73,291.8,291.3,291.59,11292.0,291.73,291.8,291.3,291.59,11292.0
2016-12-28 10:30:00,291.57,291.57,291.15,291.3,6900.0,291.57,291.57,291.15,291.3,6900.0
2016-12-28 10:40:00,291.37,291.37,290.77,291.22,7090.0,291.37,291.37,290.77,291.22,7090.0
2016-12-28 10:50:00,291.22,291.27,290.95,291.24,11154.0,291.22,291.27,290.95,291.24,11154.0
2016-12-28 11:00:00,291.26,291.38,290.99,291.0,24332.0,291.26,291.38,290.99,291.0,24332.0
2016-12-28 11:10:00,291.0,291.99,290.9,291.99,19342.0,291.0,291.99,290.9,291.99,19342.0
2016-12-28 11:20:00,291.85,292.52,291.85,292.06,6961.0,291.85,292.52,291.85,292.06,6961.0
2016-12-28 11:30:00,292.16,292.55,292.16,292.45,4385.0,292.16,292.55,292.16,292.45,4385.0
2016-12-28 11:40:00,292.36,292.36,291.55,291.66,10424.0,292.36,292.36,291.55,291.66,10424.0
2016-12-28 11:50:00,291.6,292.0,291.35,291.35,10855.0,291.6,292.0,291.35,291.35,10855.0
2016-12-28 12:00:00,291.37,291.62,290.93,291.62,29986.0,291.37,291.62,290.93,291.62,29986.0
2016-12-28 12:10:00,291.55,291.59,291.22,291.31,16848.0,291.55,291.59,291.22,291.31,16848.0
2016-12-28 12:20:00,291.31,291.73,291.1,291.61,20037.0,291.31,291.73,291.1,291.61,20037.0
2016-12-28 12:30:00,291.61,291.67,291.19,291.35,7303.0,291.61,291.67,291.19,291.35,7303.0
2016-12-28 12:40:00,291.22,291.27,290.73,290.78,6100.0,291.22,291.27,290.73,290.78,6100.0
2016-12-28 12:50:00,290.75,291.07,290.71,290.92,30700.0,290.75,291.07,290.71,290.92,30700.0
2016-12-28 13:00:00,290.92,291.07,290.71,291.07,5268.0,290.92,291.07,290.71,291.07,5268.0
2016-12-28 13:10:00,290.96,291.09,290.86,290.89,3677.0,290.96,291.09,290.86,290.89,3677.0
2016-12-28 13:20:00,290.8,291.02,290.72,290.72,4100.0,290.8,291.02,290.72,290.72,4100.0
2016-12-28 13:30:00,290.84,290.85,290.65,290.78,2398.0,290.84,290.85,290.65,290.78,2398.0
2016-12-28 13:40:00,290.78,290.89,290.7,290.89,4800.0,290.78,290.89,290.7,290.89,4800.0
2016-12-28 13:50:00,290.83,290.85,290.43,290.43,5177.0,290.83,290.85,290.43,290.43,5177.0
2016-12-28 14:00:00,290.5,291.19,290.46,291.19,25083.0,290.5,291.19,290.46,291.19,25083.0
2016-12-28 14:10:00,291.0,291.07,290.84,291.0,8240.0,291.0,291.07,290.84,291.0,8240.0
2016-12-28 14:20:00,291.0,291.81,290.97,291.81,15412.0,291.0,291.81,290.97,291.81,15412.0
2016-12-28 14:30:00,291.82,291.87,291.11,291.18,6871.0,291.82,291.87,291.11,291.18,6871.0
2016-12-28 14:40:00,291.14,291.36,290.97,291.09,24032.0,291.14,291.36,290.97,291.09,24032.0
2016-12-28 14:50:00,291.16,291.43,291.03,291.4,11889.0,291.16,291.43,291.03,291.4,11889.0
2016-12-28 15:00:00,291.32,291.54,291.16,291.3,7448.0,291.32,291.54,291.16,291.3,7448.0
2016-12-28 15:10:00,291.19,291.49,291.04,291.24,12483.0,291.19,291.49,291.04,291.24,12483.0
2016-12-28 15:20:00,291.2,291.32,291.12,291.19,12512.0,291.2,291.32,291.12,291.19,12512.0
2016-12-28 15:30:00,291.14,291.39,291.05,291.27,26668.0,291.14,291.39,291.05,291.27,26668.0
2016-12-28 15:40:00,291.27,291.27,290.69,291.24,13994.0,291.27,291.27,290.69,291.24,13994.0
2016-12-28 15:50:00,291.11,291.3,290.95,291.12,51011.0,291.11,291.3,290.95,291.12,51011.0
2016-12-29 09:30:00,291.02,294.87,291.01,292.54,46433.0,291.02,294.87,291.01,292.54,46433.0
2016-12-29 09:40:00,292.54,293.59,291.26,291.5,40145.0,292.54,293.59,291.26,291.5,40145.0
2016-12-29 09:50:00,290.62,293.0,290.62,291.78,5525.0,290.62,293.0,290.62,291.78,5525.0
2016-12-29 10:00:00,291.62,292.7,291.21,292.0,30294.0,291.62,292.7,291.21,292.0,30294.0
2016-12-29 10:10:00,291.95,292.0,291.05,291.34,9208.0,291.95,292.0,291.05,291.34,9208.0
2016-12-29 10:20:00,291.14,291.44,290.86,291.0,9420.0,291.14,291.44,290.86,291.0,9420.0
2016-12-29 10:30:00,290.86,291.11,290.58,290.58,17173.0,290.86,291.11,290.58,290.58,17173.0
2016-12-29 10:40:00,290.58,290.69,290.26,290.45,16577.0,290.58,290.69,290.26,290.45,16577.0
2016-12-29 10:50:00,290.45,290.93,290.25,290.53,17977.0,290.45,290.93,290.25,290.53,17977.0
2016-12-29 11:00:00,290.47,291.18,290.23,291.1,15092.0,290.47,291.18,290.23,291.1,15092.0
2016-12-29 11:10:00,291.13,291.19,290.59,290.8,11615.0,291.13,291.19,290.59,290.8,11615.0
2016-12-29 11:20:00,290.8,290.8,290.38,290.71,6694.0,290.8,290.8,290.38,290.71,6694.0
2016-12-29 11:30:00,290.55,290.9,290.53,290.74,9811.0,290.55,290.9,290.53,290.74,9811.0
2016-12-29 11:40:00,290.59,290.98,290.5,290.7,4458.0,290.59,290.98,290.5,290.7,4458.0
2016-12-29 11:50:00,290.57,290.6,290.11,290.42,7149.0,290.57,290.6,290.11,290.42,7149.0
2016-12-29 12:00:00,290.77,291.06,290.55,290.8,7338.0,290.77,291.06,290.55,290.8,7338.0
2016-12-29 12:10:00,290.98,291.25,290.79,291.07,6300.0,290.98,291.25,290.79,291.07,6300.0
2016-12-29 12:20:00,291.16,291.51,291.16,291.5,5500.0,291.16,291.51,291.16,291.5,5500.0
2016-12-29 12:30:00,291.57,292.33,291.47,292.31,13764.0,291.57,292.33,291.47,292.31,13764.0
2016-12-29 12:40:00,292.3,292.46,291.97,292.39,5691.0,292.3,292.46,291.97,292.39,5691.0
2016-12-29 12:50:00,292.4,292.73,292.39,292.73,19519.0,292.4,292.73,292.39,292.73,19519.0
2016-12-29 13:00:00,292.63,292.92,291.8,292.14,19075.0,292.63,292.92,291.8,292.14,19075.0
2016-12-29 13:10:00,292.15,292.25,291.37,291.55,3778.0,292.15,292.25,291.37,291.55,3778.0
2016-12-29 13:20:00,291.42,291.97,291.31,291.97,6468.0,291.42,291.97,291.31,291.97,6468.0
2016-12-29 13:30:00,291.85,292.31,291.84,292.31,16000.0,291.85,292.31,291.84,292.31,16000.0
2016-12-29 13:40:00,292.21,292.66,292.21,292.52,6203.0,292.21,292.66,292.21,292.52,6203.0
2016-12-29 13:50:00,292.41,292.54,292.01,292.4,17614.0,292.41,292.54,292.01,292.4,17614.0
2016-12-29 14:00:00,292.29,293.2,292.29,292.71,23424.0,292.29,293.2,292.29,292.71,23424.0
2016-12-29 14:10:00,292.6,293.02,292.6,293.02,3309.0,292.6,293.02,292.6,293.02,3309.0
2016-12-29 14:20:00,293.08,293.63,293.08,293.24,13300.0,293.08,293.63,293.08,293.24,13300.0
2016-12-29 14:30:00,293.42,293.47,292.95,293.23,5850.0,293.42,293.47,292.95,293.23,5850.0
2016-12-29 14:40:00,293.3,293.3,292.66,292.7,20062.0,293.3,293.3,292.66,292.7,20062.0
2016-12-29 14:50:00,292.53,292.66,292.4,292.48,8899.0,292.53,292.66,292.4,292.48,8899.0
2016-12-29 15:00:00,292.48,292.52,292.05,292.14,12653.0,292.48,292.52,292.05,292.14,12653.0
2016-12-29 15:10:00,292.23,292.6,292.23,292.29,6145.0,292.23,292.6,292.23,292.29,6145.0
2016-12-29 15:20:00,292.16,292.32,291.66,291.99,9436.0,292.16,292.32,291.66,291.99,9436.0
2016-12-29 15:30:00,291.99,292.16,291.8,291.98,20086.0,291.99,292.16,291.8,291.98,20086.0
2016-12-29 15:40:00,291.98,292.39,291.85,292.16,17745.0,291.98,292.39,291.85,292.16,17745.0
2016-12-29 15:50:00,292.16,292.58,292.02,292.19,45118.0,292.16,292.58,292.02,292.19,45118.0
2016-12-30 09:30:00,292.16,292.99,288.54,288.57,40281.0,292.16,292.99,288.54,288.57,40281.0
2016-12-30 09:40:00,288.8,289.58,288.09,288.66,31315.0,288.8,289.58,288.09,288.66,31315.0
2016-12-30 09:50:00,288.76,288.81,286.71,286.72,26432.0,288.76,288.81,286.71,286.72,26432.0
2016-12-30 10:00:00,286.6,287.02,286.22,286.95,22987.0,286.6,287.02,286.22,286.95,22987.0
2016-12-30 10:10:00,287.24,287.93,287.13,287.13,17275.0,287.24,287.93,287.13,287.13,17275.0
2016-12-30 10:20:00,287.07,287.07,286.05,286.64,12177.0,287.07,287.07,286.05,286.64,12177.0
2016-12-30 10:30:00,286.6,287.14,286.23,286.26,21399.0,286.6,287.14,286.23,286.26,21399.0
2016-12-30 10:40:00,286.49,286.92,285.98,285.98,13883.0,286.49,286.92,285.98,285.98,13883.0
2016-12-30 10:50:00,285.84,287.11,285.83,287.02,25431.0,285.84,287.11,285.83,287.02,25431.0
2016-12-30 11:00:00,287.05,287.05,286.28,286.42,18770.0,287.05,287.05,286.28,286.42,18770.0
2016-12-30 11:10:00,286.48,287.18,286.28,286.65,28796.0,286.48,287.18,286.28,286.65,28796.0
2016-12-30 11:20:00,286.46,286.97,286.38,286.46,17339.0,286.46,286.97,286.38,286.46,17339.0
2016-12-30 11:30:00,286.38,286.91,286.38,286.76,6670.0,286.38,286.91,286.38,286.76,6670.0
2016-12-30 11:40:00,286.81,287.59,286.81,287.55,5440.0,286.81,287.59,286.81,287.55,5440.0
2016-12-30 11:50:00,287.47,287.63,286.85,286.88,13266.0,287.47,287.63,286.85,286.88,13266.0
2016-12-30 12:00:00,286.89,286.9,285.9,286.06,17862.0,286.89,286.9,285.9,286.06,17862.0
2016-12-30 12:10:00,286.07,286.88,285.91,286.73,11414.0,286.07,286.88,285.91,286.73,11414.0
2016-12-30 12:20:00,286.84,287.17,286.31,286.31,9695.0,286.84,287.17,286.31,286.31,9695.0
2016-12-30 12:30:00,286.28,286.34,285.46,285.68,18159.0,286.28,286.34,285.46,285.68,18159.0
2016-12-30 12:40:00,285.69,285.8,285.21,285.46,20367.0,285.69,285.8,285.21,285.46,20367.0
2016-12-30 12:50:00,285.48,285.61,285.05,285.61,27371.0,285.48,285.61,285.05,285.61,27371.0
2016-12-30 13:00:00,285.43,285.53,285.1,285.15,12533.0,285.43,285.53,285.1,285.15,12533.0
2016-12-30 13:10:00,285.27,285.59,285.19,285.42,13914.0,285.27,285.59,285.19,285.42,13914.0
2016-12-30 13:20:00,285.32,285.53,285.2,285.44,9769.0,285.32,285.53,285.2,285.44,9769.0
2016-12-30 13:30:00,285.48,285.76,285.18,285.61,25921.0,285.48,285.76,285.18,285.61,25921.0
2016-12-30 13:40:00,285.65,285.89,285.28,285.43,11800.0,285.65,285.89,285.28,285.43,11800.0
2016-12-30 13:50:00,285.44,285.88,285.32,285.63,16759.0,285.44,285.88,285.32,285.63,16759.0
2016-12-30 14:00:00,285.61,285.87,285.52,285.62,10475.0,285.61,285.87,285.52,285.62,10475.0
2016-12-30 14:10:00,285.62,286.06,285.48,285.98,16516.0,285.62,286.06,285.48,285.98,16516.0
2016-12-30 14:20:00,285.91,286.16,285.77,285.8,24375.0,285.91,286.16,285.77,285.8,24375.0
2016-12-30 14:30:00,285.75,286.15,285.43,286.15,6801.0,285.75,286.15,285.43,286.15,6801.0
2016-12-30 14:40:00,286.13,286.43,285.38,285.67,11331.0,286.13,286.43,285.38,285.67,11331.0
2016-12-30 14:50:00,285.51,285.73,285.1,285.63,17109.0,285.51,285.73,285.1,285.63,17109.0
2016-12-30 15:00:00,285.5,286.11,285.41,286.0,10416.0,285.5,286.11,285.41,286.0,10416.0
2016-12-30 15:10:00,286.13,286.69,286.05,286.62,21799.0,286.13,286.69,286.05,286.62,21799.0
2016-12-30 15:20:00,286.55,287.28,286.48,287.28,20473.0,286.55,287.28,286.48,287.28,20473.0
2016-12-30 15:30:00,287.28,287.37,286.96,287.1,40866.0,287.28,287.37,286.96,287.1,40866.0
2016-12-30 15:40:00,287.07,287.16,286.97,287.1,45273.0,287.07,287.16,286.97,287.1,45273.0
2016-12-30 15:50:00,287.07,288.5,287.02,287.93,178930.0,287.07,288.5,287.02,287.93,178930.0
2017-01-03 09:30:00,290.24,291.44,289.52,289.52,77414.0,290.24,291.44,289.52,289.52,77414.0
2017-01-03 09:40:00,289.71,289.92,288.0,289.19,42348.0,289.71,289.92,288.0,289.19,42348.0
2017-01-03 09:50:00,289.0,289.0,287.92,288.26,23655.0,289.0,289.0,287.92,288.26,23655.0
2017-01-03 10:00:00,288.05,289.66,288.05,289.12,26098.0,288.05,289.66,288.05,289.12,26098.0
2017-01-03 10:10:00,289.05,289.34,287.72,287.72,36908.0,289.05,289.34,287.72,287.72,36908.0
2017-01-03 10:20:00,287.83,287.99,286.59,286.95,17499.0,287.83,287.99,286.59,286.95,17499.0
2017-01-03 10:30:00,286.96,287.12,286.19,286.2,21833.0,286.96,287.12,286.19,286.2,21833.0
2017-01-03 10:40:00,286.25,286.98,285.78,286.81,34490.0,286.25,286.98,285.78,286.81,34490.0
2017-01-03 10:50:00,286.78,286.85,285.42,285.59,25556.0,286.78,286.85,285.42,285.59,25556.0
2017-01-03 11:00:00,285.45,286.74,285.25,286.43,21550.0,285.45,286.74,285.25,286.43,21550.0
2017-01-03 11:10:00,286.38,286.55,285.85,285.85,10996.0,286.38,286.55,285.85,285.85,10996.0
2017-01-03 11:20:00,285.85,286.2,285.18,285.29,23000.0,285.85,286.2,285.18,285.29,23000.0
2017-01-03 11:30:00,285.25,285.35,284.41,284.66,35187.0,285.25,285.35,284.41,284.66,35187.0
2017-01-03 11:40:00,284.53,284.61,283.55,284.22,32697.0,284.53,284.61,283.55,284.22,32697.0
2017-01-03 11:50:00,284.17,284.28,283.8,284.04,12970.0,284.17,284.28,283.8,284.04,12970.0
2017-01-03 12:00:00,284.08,284.09,283.5,283.88,19588.0,284.08,284.09,283.5,283.88,19588.0
2017-01-03 12:10:00,283.88,284.17,283.72,283.72,6889.0,283.88,284.17,283.72,283.72,6889.0
2017-01-03 12:20:00,283.88,284.15,283.73,283.95,11646.0,283.88,284.15,283.73,283.95,11646.0
2017-01-03 12:30:00,283.98,284.22,283.45,283.46,11469.0,283.98,284.22,283.45,283.46,11469.0
2017-01-03 12:40:00,283.5,283.72,283.01,283.32,16687.0,283.5,283.72,283.01,283.32,16687.0
2017-01-03 12:50:00,283.38,283.43,282.86,282.89,13193.0,283.38,283.43,282.86,282.89,13193.0
2017-01-03 13:00:00,283.05,283.46,282.98,283.12,12440.0,283.05,283.46,282.98,283.12,12440.0
2017-01-03 13:10:00,283.05,283.87,282.84,283.8,54285.0,283.05,283.87,282.84,283.8,54285.0
2017-01-03 13:20:00,283.91,284.22,283.46,283.5,41761.0,283.91,284.22,283.46,283.5,41761.0
2017-01-03 13:30:00,283.48,283.6,282.61,282.86,51872.0,283.48,283.6,282.61,282.86,51872.0
2017-01-03 13:40:00,282.94,283.19,282.65,282.77,11614.0,282.94,283.19,282.65,282.77,11614.0
2017-01-03 13:50:00,282.78,283.19,282.54,282.73,46350.0,282.78,283.19,282.54,282.73,46350.0
2017-01-03 14:00:00,282.83,283.63,282.71,283.5,22953.0,282.83,283.63,282.71,283.5,22953.0
2017-01-03 14:10:00,283.59,284.12,283.3,283.69,53979.0,283.59,284.12,283.3,283.69,53979.0
2017-01-03 14:20:00,283.76,283.95,283.65,283.84,17024.0,283.76,283.95,283.65,283.84,17024.0
2017-01-03 14:30:00,283.76,284.25,283.76,284.15,11882.0,283.76,284.25,283.76,284.15,11882.0
2017-01-03 14:40:00,284.19,284.57,283.86,284.13,26055.0,284.19,284.57,283.86,284.13,26055.0
2017-01-03 14:50:00,284.14,284.52,284.08,284.46,21821.0,284.14,284.52,284.08,284.46,21821.0
2017-01-03 15:00:00,284.41,284.97,284.41,284.65,22901.0,284.41,284.97,284.41,284.65,22901.0
2017-01-03 15:10:00,284.62,284.66,284.28,284.6,24677.0,284.62,284.66,284.28,284.6,24677.0
2017-01-03 15:20:00,284.61,284.81,284.07,284.7,24317.0,284.61,284.81,284.07,284.7,24317.0
2017-01-03 15:30:00,284.73,285.13,284.1,285.09,72926.0,284.73,285.13,284.1,285.09,72926.0
2017-01-03 15:40:00,285.12,285.42,284.85,285.17,72222.0,285.12,285.42,284.85,285.17,72222.0
2017-01-03 15:50:00,285.16,286.0,285.15,285.77,116944.0,285.16,286.0,285.15,285.77,116944.0
2017-01-04 09:30:00,286.98,288.07,285.77,286.28,26257.0,286.98,288.07,285.77,286.28,26257.0
2017-01-04 09:40:00,286.29,286.76,285.07,285.3,24473.0,286.29,286.76,285.07,285.3,24473.0
2017-01-04 09:50:00,285.31,285.95,284.23,284.61,68095.0,285.31,285.95,284.23,284.61,68095.0
2017-01-04 10:00:00,284.44,285.82,284.28,285.31,41880.0,284.44,285.82,284.28,285.31,41880.0
2017-01-04 10:10:00,285.29,286.39,285.19,286.39,32600.0,285.29,286.39,285.19,286.39,32600.0
2017-01-04 10:20:00,286.43,287.25,286.04,286.43,43252.0,286.43,287.25,286.04,286.43,43252.0
2017-01-04 10:30:00,286.4,286.66,286.05,286.61,11658.0,286.4,286.66,286.05,286.61,11658.0
2017-01-04 10:40:00,286.61,287.21,286.45,286.79,19045.0,286.61,287.21,286.45,286.79,19045.0
2017-01-04 10:50:00,286.81,287.0,286.65,286.92,15941.0,286.81,287.0,286.65,286.92,15941.0
2017-01-04 11:00:00,286.92,287.69,286.84,287.44,29723.0,286.92,287.69,286.84,287.44,29723.0
2017-01-04 11:10:00,287.47,287.52,287.01,287.01,10971.0,287.47,287.52,287.01,287.01,10971.0
2017-01-04 11:20:00,287.07,287.71,286.64,287.63,59573.0,287.07,287.71,286.64,287.63,59573.0
2017-01-04 11:30:00,287.74,287.81,287.33,287.33,18604.0,287.74,287.81,287.33,287.33,18604.0
2017-01-04 11:40:00,287.37,287.45,286.77,287.36,73415.0,287.37,287.45,286.77,287.36,73415.0
2017-01-04 11:50:00,287.3,288.14,287.3,288.07,39549.0,287.3,288.14,287.3,288.07,39549.0
2017-01-04 12:00:00,288.02,289.14,288.02,289.14,47263.0,288.02,289.14,288.02,289.14,47263.0
2017-01-04 12:10:00,288.9,289.66,288.51,288.88,31824.0,288.9,289.66,288.51,288.88,31824.0
2017-01-04 12:20:00,288.88,289.47,288.73,288.75,23763.0,288.88,289.47,288.73,288.75,23763.0
2017-01-04 12:30:00,288.82,289.65,288.62,289.25,31016.0,288.82,289.65,288.62,289.25,31016.0
2017-01-04 12:40:00,289.31,289.85,289.24,289.4,17316.0,289.31,289.85,289.24,289.4,17316.0
2017-01-04 12:50:00,289.58,289.95,289.32,289.83,19658.0,289.58,289.95,289.32,289.83,19658.0
2017-01-04 13:00:00,289.86,290.05,289.27,289.36,26839.0,289.86,290.05,289.27,289.36,26839.0
2017-01-04 13:10:00,289.39,289.73,289.19,289.19,15399.0,289.39,289.73,289.19,289.19,15399.0
2017-01-04 13:20:00,289.11,289.25,288.56,288.88,18066.0,289.11,289.25,288.56,288.88,18066.0
2017-01-04 13:30:00,288.99,289.74,288.99,289.42,27393.0,288.99,289.74,288.99,289.42,27393.0
2017-01-04 13:40:00,289.42,289.99,289.42,289.79,25450.0,289.42,289.99,289.42,289.79,25450.0
2017-01-04 13:50:00,289.75,289.97,289.69,289.91,5354.0,289.75,289.97,289.69,289.91,5354.0
2017-01-04 14:00:00,289.74,289.88,289.23,289.42,22496.0,289.74,289.88,289.23,289.42,22496.0
2017-01-04 14:10:00,289.42,290.08,289.27,289.98,7199.0,289.42,290.08,289.27,289.98,7199.0
2017-01-04 14:20:00,290.0,290.94,290.0,290.92,14988.0,290.0,290.94,290.0,290.92,14988.0
2017-01-04 14:30:00,290.95,290.95,290.16,290.16,23064.0,290.95,290.95,290.16,290.16,23064.0
2017-01-04 14:40:00,290.29,290.37,289.75,289.98,9427.0,290.29,290.37,289.75,289.98,9427.0
2017-01-04 14:50:00,289.77,290.13,289.77,289.99,9568.0,289.77,290.13,289.77,289.99,9568.0
2017-01-04 15:00:00,290.02,290.9,289.97,290.54,20428.0,290.02,290.9,289.97,290.54,20428.0
2017-01-04 15:10:00,290.54,290.76,290.46,290.63,17190.0,290.54,290.76,290.46,290.63,17190.0
2017-01-04 15:20:00,290.55,291.87,290.23,291.73,47351.0,290.55,291.87,290.23,291.73,47351.0
2017-01-04 15:30:00,291.81,291.85,291.34,291.81,50769.0,291.81,291.85,291.34,291.81,50769.0
2017-01-04 15:40:00,291.84,292.08,291.37,291.77,88746.0,291.84,292.08,291.37,291.77,88746.0
2017-01-04 15:50:00,291.93,292.04,291.17,291.55,97380.0,291.93,292.04,291.17,291.55,97380.0
2017-01-05 09:30:00,289.75,290.93,289.73,290.11,31710.0,289.75,290.93,289.73,290.11,31710.0
2017-01-05 09:40:00,290.36,290.69,290.03,290.52,31425.0,290.36,290.69,290.03,290.52,31425.0
2017-01-05 09:50:00,290.45,290.58,290.0,290.28,31091.0,290.45,290.58,290.0,290.28,31091.0
2017-01-05 10:00:00,290.4,291.99,290.1,291.77,24895.0,290.4,291.99,290.1,291.77,24895.0
2017-01-05 10:10:00,291.79,292.15,291.63,292.0,30066.0,291.79,292.15,291.63,292.0,30066.0
2017-01-05 10:20:00,292.0,292.4,291.86,292.4,7345.0,292.0,292.4,291.86,292.4,7345.0
2017-01-05 10:30:00,292.28,292.64,292.06,292.39,13565.0,292.28,292.64,292.06,292.39,13565.0
2017-01-05 10:40:00,292.57,292.57,291.66,292.0,12119.0,292.57,292.57,291.66,292.0,12119.0
2017-01-05 10:50:00,292.0,292.9,291.85,292.9,17013.0,292.0,292.9,291.85,292.9,17013.0
2017-01-05 11:00:00,292.8,292.91,291.24,291.54,11456.0,292.8,292.91,291.24,291.54,11456.0
2017-01-05 11:10:00,291.54,291.66,290.93,291.58,9929.0,291.54,291.66,290.93,291.58,9929.0
2017-01-05 11:20:00,291.33,291.73,291.25,291.32,7300.0,291.33,291.73,291.25,291.32,7300.0
2017-01-05 11:30:00,291.37,291.37,290.29,290.8,10000.0,291.37,291.37,290.29,290.8,10000.0
2017-01-05 11:40:00,290.91,291.5,290.82,291.43,23702.0,290.91,291.5,290.82,291.43,23702.0
2017-01-05 11:50:00,291.4,291.47,290.88,290.96,10989.0,291.4,291.47,290.88,290.96,10989.0
2017-01-05 12:00:00,291.12,291.26,290.96,291.01,7355.0,291.12,291.26,290.96,291.01,7355.0
2017-01-05 12:10:00,291.02,291.97,291.02,291.97,3600.0,291.02,291.97,291.02,291.97,3600.0
2017-01-05 12:20:00,291.85,292.07,291.68,292.0,5436.0,291.85,292.07,291.68,292.0,5436.0
2017-01-05 12:30:00,291.82,292.4,291.7,292.4,9104.0,291.82,292.4,291.7,292.4,9104.0
2017-01-05 12:40:00,292.4,292.91,292.1,292.91,10508.0,292.4,292.91,292.1,292.91,10508.0
2017-01-05 12:50:00,292.96,293.13,292.73,292.75,20997.0,292.96,293.13,292.73,292.75,20997.0
2017-01-05 13:00:00,292.95,293.63,292.83,293.42,52804.0,292.95,293.63,292.83,293.42,52804.0
2017-01-05 13:10:00,293.37,294.44,293.28,294.43,74535.0,293.37,294.44,293.28,294.43,74535.0
2017-01-05 13:20:00,294.43,295.5,294.25,294.84,135710.0,294.43,295.5,294.25,294.84,135710.0
2017-01-05 13:30:00,294.72,295.19,294.72,294.89,36184.0,294.72,295.19,294.72,294.89,36184.0
2017-01-05 13:40:00,294.9,295.05,293.83,294.8,66851.0,294.9,295.05,293.83,294.8,66851.0
2017-01-05 13:50:00,294.85,295.08,294.8,294.9,29010.0,294.85,295.08,294.8,294.9,29010.0
2017-01-05 14:00:00,294.94,295.54,294.76,295.41,52649.0,294.94,295.54,294.76,295.41,52649.0
2017-01-05 14:10:00,295.41,297.13,295.15,297.0,69121.0,295.41,297.13,295.15,297.0,69121.0
2017-01-05 14:20:00,297.0,297.03,296.14,296.14,62297.0,297.0,297.03,296.14,296.14,62297.0
2017-01-05 14:30:00,296.13,296.22,295.1,295.28,28694.0,296.13,296.22,295.1,295.28,28694.0
2017-01-05 14:40:00,295.31,296.19,295.3,295.92,60554.0,295.31,296.19,295.3,295.92,60554.0
2017-01-05 14:50:00,295.93,296.3,295.83,296.0,34914.0,295.93,296.3,295.83,296.0,34914.0
2017-01-05 15:00:00,296.0,296.16,295.88,295.96,34285.0,296.0,296.16,295.88,295.96,34285.0
2017-01-05 15:10:00,295.88,296.18,295.88,296.07,15502.0,295.88,296.18,295.88,296.07,15502.0
2017-01-05 15:20:00,296.06,296.07,295.57,295.91,25089.0,296.06,296.07,295.57,295.91,25089.0
2017-01-05 15:30:00,295.91,296.18,295.83,295.95,47622.0,295.91,296.18,295.83,295.95,47622.0
2017-01-05 15:40:00,295.92,296.05,295.74,295.8,51564.0,295.92,296.05,295.74,295.8,51564.0
2017-01-05 15:50:00,295.84,296.51,295.61,296.18,114754.0,295.84,296.51,295.61,296.18,114754.0
2017-01-06 09:30:00,296.12,297.18,294.46,295.51,31882.0,296.12,297.18,294.46,295.51,31882.0
2017-01-06 09:40:00,295.59,296.23,294.67,295.96,99920.0,295.59,296.23,294.67,295.96,99920.0
2017-01-06 09:50:00,296.19,296.28,295.26,296.28,53557.0,296.19,296.28,295.26,296.28,53557.0
2017-01-06 10:00:00,296.18,296.46,296.02,296.2,6494.0,296.18,296.46,296.02,296.2,6494.0
2017-01-06 10:10:00,296.03,296.26,295.63,296.05,30826.0,296.03,296.26,295.63,296.05,30826.0
2017-01-06 10:20:00,296.09,296.54,295.87,296.1,29334.0,296.09,296.54,295.87,296.1,29334.0
2017-01-06 10:30:00,296.04,296.18,295.82,296.11,11606.0,296.04,296.18,295.82,296.11,11606.0
2017-01-06 10:40:00,296.03,297.15,296.03,297.08,22872.0,296.03,297.15,296.03,297.08,22872.0
2017-01-06 10:50:00,296.88,297.29,296.81,296.84,5555.0,296.88,297.29,296.81,296.84,5555.0
2017-01-06 11:00:00,296.99,297.5,296.52,297.48,19896.0,296.99,297.5,296.52,297.48,19896.0
2017-01-06 11:10:00,297.4,297.84,297.31,297.77,17025.0,297.4,297.84,297.31,297.77,17025.0
2017-01-06 11:20:00,297.72,297.74,297.04,297.29,9764.0,297.72,297.74,297.04,297.29,9764.0
2017-01-06 11:30:00,297.3,297.34,296.81,297.06,4900.0,297.3,297.34,296.81,297.06,4900.0
2017-01-06 11:40:00,297.18,297.97,297.13,297.59,12831.0,297.18,297.97,297.13,297.59,12831.0
2017-01-06 11:50:00,297.59,297.71,296.92,297.13,11099.0,297.59,297.71,296.92,297.13,11099.0
2017-01-06 12:00:00,296.92,297.03,296.79,296.79,9234.0,296.92,297.03,296.79,296.79,9234.0
2017-01-06 12:10:00,296.91,297.58,296.91,297.25,9967.0,296.91,297.58,296.91,297.25,9967.0
2017-01-06 12:20:00,297.28,297.58,297.04,297.54,7000.0,297.28,297.58,297.04,297.54,7000.0
2017-01-06 12:30:00,297.55,297.87,297.42,297.87,9251.0,297.55,297.87,297.42,297.87,9251.0
2017-01-06 12:40:00,297.87,298.13,297.37,297.45,8401.0,297.87,298.13,297.37,297.45,8401.0
2017-01-06 12:50:00,297.53,298.23,297.38,298.06,7621.0,297.53,298.23,297.38,298.06,7621.0
2017-01-06 13:00:00,297.98,297.99,297.33,297.33,5705.0,297.98,297.99,297.33,297.33,5705.0
2017-01-06 13:10:00,297.5,297.51,297.16,297.16,4575.0,297.5,297.51,297.16,297.16,4575.0
2017-01-06 13:20:00,297.27,297.65,297.06,297.2,16515.0,297.27,297.65,297.06,297.2,16515.0
2017-01-06 13:30:00,297.23,297.61,297.17,297.59,4783.0,297.23,297.61,297.17,297.59,4783.0
2017-01-06 13:40:00,297.55,297.89,297.55,297.68,6232.0,297.55,297.89,297.55,297.68,6232.0
2017-01-06 13:50:00,297.62,297.63,297.01,297.15,19574.0,297.62,297.63,297.01,297.15,19574.0
2017-01-06 14:00:00,297.22,297.45,297.1,297.19,5818.0,297.22,297.45,297.1,297.19,5818.0
2017-01-06 14:10:00,297.19,298.04,297.06,298.0,11685.0,297.19,298.04,297.06,298.0,11685.0
2017-01-06 14:20:00,298.0,298.21,297.89,298.21,20535.0,298.0,298.21,297.89,298.21,20535.0
2017-01-06 14:30:00,298.1,298.26,297.92,298.17,21101.0,298.1,298.26,297.92,298.17,21101.0
2017-01-06 14:40:00,298.09,298.2,297.92,298.1,14600.0,298.09,298.2,297.92,298.1,14600.0
2017-01-06 14:50:00,298.13,298.21,298.03,298.13,9837.0,298.13,298.21,298.03,298.13,9837.0
2017-01-06 15:00:00,298.17,298.73,297.8,298.5,40854.0,298.17,298.73,297.8,298.5,40854.0
2017-01-06 15:10:00,298.47,298.79,298.4,298.65,15619.0,298.47,298.79,298.4,298.65,15619.0
2017-01-06 15:20:00,298.59,298.73,298.12,298.12,22989.0,298.59,298.73,298.12,298.12,22989.0
2017-01-06 15:30:00,298.01,298.47,297.65,298.02,71518.0,298.01,298.47,297.65,298.02,71518.0
2017-01-06 15:40:00,298.05,298.24,297.83,297.93,36171.0,298.05,298.24,297.83,297.93,36171.0
2017-01-06 15:50:00,297.94,298.35,297.83,298.16,74216.0,297.94,298.35,297.83,298.16,74216.0
2017-01-09 09:30:00,297.2,297.94,295.91,297.0,18132.0,297.2,297.94,295.91,297.0,18132.0
2017-01-09 09:40:00,296.86,297.44,295.28,296.68,38207.0,296.86,297.44,295.28,296.68,38207.0
2017-01-09 09:50:00,296.53,297.64,296.04,296.62,26642.0,296.53,297.64,296.04,296.62,26642.0
2017-01-09 10:00:00,296.57,296.67,295.72,296.16,16649.0,296.57,296.67,295.72,296.16,16649.0
2017-01-09 10:10:00,296.16,296.33,295.77,296.01,8384.0,296.16,296.33,295.77,296.01,8384.0
2017-01-09 10:20:00,295.96,296.2,295.56,295.56,10372.0,295.96,296.2,295.56,295.56,10372.0
2017-01-09 10:30:00,295.56,295.56,294.87,295.05,6050.0,295.56,295.56,294.87,295.05,6050.0
2017-01-09 10:40:00,295.08,295.49,294.85,295.49,17566.0,295.08,295.49,294.85,295.49,17566.0
2017-01-09 10:50:00,295.48,295.78,295.32,295.77,11576.0,295.48,295.78,295.32,295.77,11576.0
2017-01-09 11:00:00,295.67,296.17,295.36,296.0,8816.0,295.67,296.17,295.36,296.0,8816.0
2017-01-09 11:10:00,296.07,296.33,295.73,296.33,4484.0,296.07,296.33,295.73,296.33,4484.0
2017-01-09 11:20:00,296.24,296.65,295.85,295.99,29670.0,296.24,296.65,295.85,295.99,29670.0
2017-01-09 11:30:00,296.0,296.04,295.79,295.84,5025.0,296.0,296.04,295.79,295.84,5025.0
2017-01-09 11:40:00,295.92,295.93,295.51,295.8,6753.0,295.92,295.93,295.51,295.8,6753.0
2017-01-09 11:50:00,295.84,295.85,295.04,295.16,18943.0,295.84,295.85,295.04,295.16,18943.0
2017-01-09 12:00:00,295.27,295.75,295.08,295.72,28882.0,295.27,295.75,295.08,295.72,28882.0
2017-01-09 12:10:00,295.65,295.84,295.33,295.36,9531.0,295.65,295.84,295.33,295.36,9531.0
2017-01-09 12:20:00,295.51,295.71,295.35,295.52,11514.0,295.51,295.71,295.35,295.52,11514.0
2017-01-09 12:30:00,295.45,295.51,295.14,295.36,5972.0,295.45,295.51,295.14,295.36,5972.0
2017-01-09 12:40:00,295.32,295.43,295.05,295.28,8939.0,295.32,295.43,295.05,295.28,8939.0
2017-01-09 12:50:00,295.24,295.24,294.88,295.17,6237.0,295.24,295.24,294.88,295.17,6237.0
2017-01-09 13:00:00,295.12,295.14,294.78,294.88,5104.0,295.12,295.14,294.78,294.88,5104.0
2017-01-09 13:10:00,294.81,295.09,294.71,295.04,7134.0,294.81,295.09,294.71,295.04,7134.0
2017-01-09 13:20:00,295.12,295.14,294.74,295.01,9043.0,295.12,295.14,294.74,295.01,9043.0
2017-01-09 13:30:00,294.93,295.2,294.93,295.0,4122.0,294.93,295.2,294.93,295.0,4122.0
2017-01-09 13:40:00,295.0,295.27,294.97,295.25,4300.0,295.0,295.27,294.97,295.25,4300.0
2017-01-09 13:50:00,295.25,295.27,294.98,295.17,5522.0,295.25,295.27,294.98,295.17,5522.0
2017-01-09 14:00:00,295.19,295.22,294.87,295.18,52525.0,295.19,295.22,294.87,295.18,52525.0
2017-01-09 14:10:00,295.15,296.12,295.05,295.8,101846.0,295.15,296.12,295.05,295.8,101846.0
2017-01-09 14:20:00,295.98,296.31,295.94,296.28,5700.0,295.98,296.31,295.94,296.28,5700.0
2017-01-09 14:30:00,296.09,296.24,296.09,296.09,7454.0,296.09,296.24,296.09,296.09,7454.0
2017-01-09 14:40:00,296.05,296.23,295.98,296.12,272329.0,296.05,296.23,295.98,296.12,272329.0
2017-01-09 14:50:00,296.13,296.98,296.13,296.63,19113.0,296.13,296.98,296.13,296.63,19113.0
2017-01-09 15:00:00,296.58,296.75,296.33,296.5,13493.0,296.58,296.75,296.33,296.5,13493.0
2017-01-09 15:10:00,296.26,296.42,295.99,296.2,9342.0,296.26,296.42,295.99,296.2,9342.0
2017-01-09 15:20:00,296.18,296.59,296.08,296.23,26657.0,296.18,296.59,296.08,296.23,26657.0
2017-01-09 15:30:00,296.21,296.27,296.1,296.24,10940.0,296.21,296.27,296.1,296.24,10940.0
2017-01-09 15:40:00,296.25,296.26,295.81,296.18,146925.0,296.25,296.26,295.81,296.18,146925.0
2017-01-09 15:50:00,296.21,296.43,295.87,296.26,229130.0,296.21,296.43,295.87,296.26,229130.0
2017-01-10 09:30:00,296.66,297.27,295.03,295.4,31064.0,296.66,297.27,295.03,295.4,31064.0
2017-01-10 09:40:00,295.14,295.65,294.42,294.42,20696.0,295.14,295.65,294.42,294.42,20696.0
2017-01-10 09:50:00,294.52,295.09,294.18,294.63,13160.0,294.52,295.09,294.18,294.63,13160.0
2017-01-10 10:00:00,294.63,295.11,294.46,294.46,12551.0,294.63,295.11,294.46,294.46,12551.0
2017-01-10 10:10:00,294.56,294.71,294.07,294.07,31494.0,294.56,294.71,294.07,294.07,31494.0
2017-01-10 10:20:00,294.07,294.2,293.93,294.12,23710.0,294.07,294.2,293.93,294.12,23710.0
2017-01-10 10:30:00,294.19,294.98,294.14,294.43,16523.0,294.19,294.98,294.14,294.43,16523.0
2017-01-10 10:40:00,294.38,294.45,293.87,293.92,9382.0,294.38,294.45,293.87,293.92,9382.0
2017-01-10 10:50:00,293.97,294.07,293.46,293.57,20758.0,293.97,294.07,293.46,293.57,20758.0
2017-01-10 11:00:00,293.56,294.11,293.51,293.97,20382.0,293.56,294.11,293.51,293.97,20382.0
2017-01-10 11:10:00,294.06,294.37,293.9,293.91,16547.0,294.06,294.37,293.9,293.91,16547.0
2017-01-10 11:20:00,294.02,294.76,294.02,294.52,20118.0,294.02,294.76,294.02,294.52,20118.0
2017-01-10 11:30:00,294.68,295.51,294.54,295.51,4100.0,294.68,295.51,294.54,295.51,4100.0
2017-01-10 11:40:00,295.59,295.81,295.51,295.66,11907.0,295.59,295.81,295.51,295.66,11907.0
2017-01-10 11:50:00,295.54,297.68,295.48,297.4,92151.0,295.54,297.68,295.48,297.4,92151.0
2017-01-10 12:00:00,297.38,298.37,297.12,298.36,20647.0,297.38,298.37,297.12,298.36,20647.0
2017-01-10 12:10:00,298.4,299.07,297.55,297.72,16444.0,298.4,299.07,297.55,297.72,16444.0
2017-01-10 12:20:00,297.65,297.86,297.0,297.02,10499.0,297.65,297.86,297.0,297.02,10499.0
2017-01-10 12:30:00,297.02,297.96,297.02,297.61,11047.0,297.02,297.96,297.02,297.61,11047.0
2017-01-10 12:40:00,297.62,298.62,297.5,298.1,31560.0,297.62,298.62,297.5,298.1,31560.0
2017-01-10 12:50:00,298.01,298.86,297.87,298.75,46065.0,298.01,298.86,297.87,298.75,46065.0
2017-01-10 13:00:00,298.66,299.61,298.54,299.15,43827.0,298.66,299.61,298.54,299.15,43827.0
2017-01-10 13:10:00,299.24,299.26,298.48,298.74,17447.0,299.24,299.26,298.48,298.74,17447.0
2017-01-10 13:20:00,298.53,299.06,298.53,298.9,35176.0,298.53,299.06,298.53,298.9,35176.0
2017-01-10 13:30:00,298.9,299.17,298.87,298.9,17841.0,298.9,299.17,298.87,298.9,17841.0
2017-01-10 13:40:00,298.97,299.65,298.89,299.48,30320.0,298.97,299.65,298.89,299.48,30320.0
2017-01-10 13:50:00,299.39,300.15,298.76,298.94,67735.0,299.39,300.15,298.76,298.94,67735.0
2017-01-10 14:00:00,298.87,298.87,297.78,297.81,24151.0,298.87,298.87,297.78,297.81,24151.0
2017-01-10 14:10:00,297.87,298.21,297.83,297.85,17172.0,297.87,298.21,297.83,297.85,17172.0
2017-01-10 14:20:00,298.12,298.26,297.87,297.97,8907.0,298.12,298.26,297.87,297.97,8907.0
2017-01-10 14:30:00,297.94,298.44,297.92,298.26,12320.0,297.94,298.44,297.92,298.26,12320.0
2017-01-10 14:40:00,298.26,298.6,297.88,298.0,10035.0,298.26,298.6,297.88,298.0,10035.0
2017-01-10 14:50:00,297.96,298.06,297.5,297.52,12436.0,297.96,298.06,297.5,297.52,12436.0
2017-01-10 15:00:00,297.61,298.12,297.35,297.99,17998.0,297.61,298.12,297.35,297.99,17998.0
2017-01-10 15:10:00,297.99,298.37,297.99,298.22,17034.0,297.99,298.37,297.99,298.22,17034.0
2017-01-10 15:20:00,298.26,298.69,298.24,298.46,15386.0,298.26,298.69,298.24,298.46,15386.0
2017-01-10 15:30:00,298.43,298.67,298.28,298.47,20184.0,298.43,298.67,298.28,298.47,20184.0
2017-01-10 15:40:00,298.49,298.51,297.75,298.1,22173.0,298.49,298.51,297.75,298.1,22173.0
2017-01-10 15:50:00,298.01,298.4,297.35,298.2,151000.0,298.01,298.4,297.35,298.2,151000.0
2017-01-11 09:30:00,297.45,299.41,296.9,297.3,42365.0,297.45,299.41,296.9,297.3,42365.0
2017-01-11 09:40:00,297.36,297.73,296.89,297.13,54701.0,297.36,297.73,296.89,297.13,54701.0
2017-01-11 09:50:00,297.03,297.27,296.73,296.78,39811.0,297.03,297.27,296.73,296.78,39811.0
2017-01-11 10:00:00,297.04,297.05,296.34,296.68,20266.0,297.04,297.05,296.34,296.68,20266.0
2017-01-11 10:10:00,296.55,296.81,296.1,296.56,42731.0,296.55,296.81,296.1,296.56,42731.0
2017-01-11 10:20:00,296.63,297.19,296.63,296.87,10710.0,296.63,297.19,296.63,296.87,10710.0
2017-01-11 10:30:00,296.97,297.02,296.53,296.72,4957.0,296.97,297.02,296.53,296.72,4957.0
2017-01-11 10:40:00,296.65,297.09,296.39,296.65,12800.0,296.65,297.09,296.39,296.65,12800.0
2017-01-11 10:50:00,296.62,296.79,296.31,296.59,23524.0,296.62,296.79,296.31,296.59,23524.0
2017-01-11 11:00:00,296.65,296.83,296.43,296.82,12400.0,296.65,296.83,296.43,296.82,12400.0
2017-01-11 11:10:00,296.81,297.07,296.56,296.96,13423.0,296.81,297.07,296.56,296.96,13423.0
2017-01-11 11:20:00,296.86,297.28,296.82,296.88,31586.0,296.86,297.28,296.82,296.88,31586.0
2017-01-11 11:30:00,296.89,297.4,296.55,297.4,16553.0,296.89,297.4,296.55,297.4,16553.0
2017-01-11 11:40:00,297.4,298.1,297.32,297.86,5534.0,297.4,298.1,297.32,297.86,5534.0
2017-01-11 11:50:00,297.93,298.48,297.9,298.31,8500.0,297.93,298.48,297.9,298.31,8500.0
2017-01-11 12:00:00,298.39,298.7,298.06,298.3,16393.0,298.39,298.7,298.06,298.3,16393.0
2017-01-11 12:10:00,298.43,298.78,298.14,298.46,12898.0,298.43,298.78,298.14,298.46,12898.0
2017-01-11 12:20:00,298.32,298.39,298.04,298.17,11337.0,298.32,298.39,298.04,298.17,11337.0
2017-01-11 12:30:00,298.3,298.41,297.77,297.95,11587.0,298.3,298.41,297.77,297.95,11587.0
2017-01-11 12:40:00,297.93,298.01,297.5,297.75,4960.0,297.93,298.01,297.5,297.75,4960.0
2017-01-11 12:50:00,297.57,298.05,297.55,297.96,8967.0,297.57,298.05,297.55,297.96,8967.0
2017-01-11 13:00:00,298.08,298.13,297.74,297.74,4363.0,298.08,298.13,297.74,297.74,4363.0
2017-01-11 13:10:00,297.88,297.88,297.02,297.03,11809.0,297.88,297.88,297.02,297.03,11809.0
2017-01-11 13:20:00,297.05,297.64,296.94,297.07,21504.0,297.05,297.64,296.94,297.07,21504.0
2017-01-11 13:30:00,297.19,298.91,297.19,298.88,13220.0,297.19,298.91,297.19,298.88,13220.0
2017-01-11 13:40:00,298.66,298.89,298.34,298.6,10460.0,298.66,298.89,298.34,298.6,10460.0
2017-01-11 13:50:00,298.44,299.06,298.42,298.66,16359.0,298.44,299.06,298.42,298.66,16359.0
2017-01-11 14:00:00,298.62,298.78,298.34,298.63,12180.0,298.62,298.78,298.34,298.63,12180.0
2017-01-11 14:10:00,298.63,298.86,298.42,298.61,11637.0,298.63,298.86,298.42,298.61,11637.0
2017-01-11 14:20:00,298.65,298.84,298.53,298.53,6663.0,298.65,298.84,298.53,298.53,6663.0
2017-01-11 14:30:00,298.57,299.07,298.56,298.95,19882.0,298.57,299.07,298.56,298.95,19882.0
2017-01-11 14:40:00,298.95,298.96,298.56,298.61,6200.0,298.95,298.96,298.56,298.61,6200.0
2017-01-11 14:50:00,298.74,298.82,298.39,298.41,17038.0,298.74,298.82,298.39,298.41,17038.0
2017-01-11 15:00:00,298.5,298.98,298.21,298.65,16549.0,298.5,298.98,298.21,298.65,16549.0
2017-01-11 15:10:00,298.75,298.75,298.13,298.2,18737.0,298.75,298.75,298.13,298.2,18737.0
2017-01-11 15:20:00,298.26,298.32,297.99,298.12,21903.0,298.26,298.32,297.99,298.12,21903.0
2017-01-11 15:30:00,298.12,298.41,297.93,298.05,24297.0,298.12,298.41,297.93,298.05,24297.0
2017-01-11 15:40:00,298.03,298.51,297.94,298.23,33759.0,298.03,298.51,297.94,298.23,33759.0
2017-01-11 15:50:00,298.28,300.04,298.2,299.58,181084.0,298.28,300.04,298.2,299.58,181084.0
2017-01-12 09:30:00,298.05,298.24,296.06,296.89,17187.0,298.05,298.24,296.06,296.89,17187.0
2017-01-12 09:40:00,296.84,297.19,296.2,297.19,31916.0,296.84,297.19,296.2,297.19,31916.0
2017-01-12 09:50:00,297.17,297.57,296.73,297.39,68468.0,297.17,297.57,296.73,297.39,68468.0
2017-01-12 10:00:00,297.22,297.96,296.83,296.93,97689.0,297.22,297.96,296.83,296.93,97689.0
2017-01-12 10:10:00,296.99,297.54,296.8,296.96,99331.0,296.99,297.54,296.8,296.96,99331.0
2017-01-12 10:20:00,296.94,297.47,296.85,297.04,35948.0,296.94,297.47,296.85,297.04,35948.0
2017-01-12 10:30:00,297.04,297.15,295.61,295.61,32767.0,297.04,297.15,295.61,295.61,32767.0
2017-01-12 10:40:00,295.51,295.94,295.18,295.44,10144.0,295.51,295.94,295.18,295.44,10144.0
2017-01-12 10:50:00,295.42,295.42,294.61,295.14,9325.0,295.42,295.42,294.61,295.14,9325.0
2017-01-12 11:00:00,295.07,295.07,294.56,294.87,3757.0,295.07,295.07,294.56,294.87,3757.0
2017-01-12 11:10:00,294.84,295.52,294.7,294.96,21068.0,294.84,295.52,294.7,294.96,21068.0
2017-01-12 11:20:00,294.97,295.43,294.88,295.24,3100.0,294.97,295.43,294.88,295.24,3100.0
2017-01-12 11:30:00,295.34,296.51,295.28,296.36,235217.0,295.34,296.51,295.28,296.36,235217.0
2017-01-12 11:40:00,296.2,296.39,295.46,295.49,22536.0,296.2,296.39,295.46,295.49,22536.0
2017-01-12 11:50:00,295.51,295.78,295.43,295.56,12361.0,295.51,295.78,295.43,295.56,12361.0
2017-01-12 12:00:00,295.63,296.18,295.62,296.18,15900.0,295.63,296.18,295.62,296.18,15900.0
2017-01-12 12:10:00,296.07,296.54,295.79,296.54,12060.0,296.07,296.54,295.79,296.54,12060.0
2017-01-12 12:20:00,296.52,296.9,296.28,296.8,3442.0,296.52,296.9,296.28,296.8,3442.0
2017-01-12 12:30:00,296.73,297.08,296.72,297.04,7432.0,296.73,297.08,296.72,297.04,7432.0
2017-01-12 12:40:00,296.82,297.01,296.82,296.89,6458.0,296.82,297.01,296.82,296.89,6458.0
2017-01-12 12:50:00,296.95,297.0,296.72,296.72,5102.0,296.95,297.0,296.72,296.72,5102.0
2017-01-12 13:00:00,296.73,296.97,296.68,296.94,5712.0,296.73,296.97,296.68,296.94,5712.0
2017-01-12 13:10:00,296.95,297.12,296.51,296.74,14248.0,296.95,297.12,296.51,296.74,14248.0
2017-01-12 13:20:00,296.62,296.64,296.4,296.51,2864.0,296.62,296.64,296.4,296.51,2864.0
2017-01-12 13:30:00,296.51,296.69,296.41,296.62,11600.0,296.51,296.69,296.41,296.62,11600.0
2017-01-12 13:40:00,296.58,296.86,296.5,296.79,13100.0,296.58,296.86,296.5,296.79,13100.0
2017-01-12 13:50:00,296.94,296.94,296.63,296.73,7376.0,296.94,296.94,296.63,296.73,7376.0
2017-01-12 14:00:00,296.65,296.92,296.35,296.48,11010.0,296.65,296.92,296.35,296.48,11010.0
2017-01-12 14:10:00,296.4,296.81,296.3,296.52,4828.0,296.4,296.81,296.3,296.52,4828.0
2017-01-12 14:20:00,296.48,296.73,296.27,296.5,7835.0,296.48,296.73,296.27,296.5,7835.0
2017-01-12 14:30:00,296.42,296.78,296.35,296.48,10505.0,296.42,296.78,296.35,296.48,10505.0
2017-01-12 14:40:00,296.59,297.15,296.48,297.15,150306.0,296.59,297.15,296.48,297.15,150306.0
2017-01-12 14:50:00,297.04,297.9,297.04,297.41,30618.0,297.04,297.9,297.04,297.41,30618.0
2017-01-12 15:00:00,297.42,297.51,297.06,297.13,10028.0,297.42,297.51,297.06,297.13,10028.0
2017-01-12 15:10:00,297.15,297.22,296.91,297.0,24045.0,297.15,297.22,296.91,297.0,24045.0
2017-01-12 15:20:00,297.04,297.38,297.04,297.27,12283.0,297.04,297.38,297.04,297.27,12283.0
2017-01-12 15:30:00,297.3,297.47,297.2,297.38,30038.0,297.3,297.47,297.2,297.38,30038.0
2017-01-12 15:40:00,297.38,297.62,297.12,297.47,25900.0,297.38,297.62,297.12,297.47,25900.0
2017-01-12 15:50:00,297.51,297.67,297.01,297.17,76819.0,297.51,297.67,297.01,297.17,76819.0
2017-01-13 09:30:00,297.31,299.42,296.89,298.25,27312.0,297.31,299.42,296.89,298.25,27312.0
2017-01-13 09:40:00,298.48,298.98,297.13,297.45,31850.0,298.48,298.98,297.13,297.45,31850.0
2017-01-13 09:50:00,297.67,298.59,297.48,298.49,16714.0,297.67,298.59,297.48,298.49,16714.0
2017-01-13 10:00:00,297.89,298.76,297.71,298.05,24018.0,297.89,298.76,297.71,298.05,24018.0
2017-01-13 10:10:00,298.03,298.3,297.71,297.82,5700.0,298.03,298.3,297.71,297.82,5700.0
2017-01-13 10:20:00,297.75,298.04,297.51,298.04,4105.0,297.75,298.04,297.51,298.04,4105.0
2017-01-13 10:30:00,298.07,298.18,297.82,298.18,3655.0,298.07,298.18,297.82,298.18,3655.0
2017-01-13 10:40:00,298.15,298.19,297.49,297.82,12214.0,298.15,298.19,297.49,297.82,12214.0
2017-01-13 10:50:00,297.82,298.48,297.82,298.19,3824.0,297.82,298.48,297.82,298.19,3824.0
2017-01-13 11:00:00,298.2,298.35,297.84,297.95,5866.0,298.2,298.35,297.84,297.95,5866.0
2017-01-13 11:10:00,297.85,297.92,297.48,297.64,4248.0,297.85,297.92,297.48,297.64,4248.0
2017-01-13 11:20:00,297.79,298.13,297.65,297.96,3826.0,297.79,298.13,297.65,297.96,3826.0
2017-01-13 11:30:00,298.05,298.21,297.88,298.21,5354.0,298.05,298.21,297.88,298.21,5354.0
2017-01-13 11:40:00,298.08,298.16,297.74,297.86,9144.0,298.08,298.16,297.74,297.86,9144.0
2017-01-13 11:50:00,298.02,298.42,297.88,298.41,6932.0,298.02,298.42,297.88,298.41,6932.0
2017-01-13 12:00:00,298.4,298.4,298.08,298.15,3424.0,298.4,298.4,298.08,298.15,3424.0
2017-01-13 12:10:00,298.19,298.19,297.71,297.8,20364.0,298.19,298.19,297.71,297.8,20364.0
2017-01-13 12:20:00,297.75,297.95,297.6,297.6,4201.0,297.75,297.95,297.6,297.6,4201.0
2017-01-13 12:30:00,297.6,297.8,297.6,297.8,1417.0,297.6,297.8,297.6,297.8,1417.0
2017-01-13 12:40:00,297.79,297.92,297.58,297.58,8651.0,297.79,297.92,297.58,297.58,8651.0
2017-01-13 12:50:00,297.56,297.7,297.41,297.55,9027.0,297.56,297.7,297.41,297.55,9027.0
2017-01-13 13:00:00,297.63,297.97,297.52,297.77,7754.0,297.63,297.97,297.52,297.77,7754.0
2017-01-13 13:10:00,297.92,298.42,297.76,298.36,6431.0,297.92,298.42,297.76,298.36,6431.0
2017-01-13 13:20:00,298.4,298.94,298.24,298.6,20528.0,298.4,298.94,298.24,298.6,20528.0
2017-01-13 13:30:00,298.64,299.1,298.57,299.02,67019.0,298.64,299.1,298.57,299.02,67019.0
2017-01-13 13:40:00,299.05,299.36,298.85,299.22,42846.0,299.05,299.36,298.85,299.22,42846.0
2017-01-13 13:50:00,299.27,299.99,299.07,299.98,34732.0,299.27,299.99,299.07,299.98,34732.0
2017-01-13 14:00:00,299.98,300.07,299.68,299.87,45281.0,299.98,300.07,299.68,299.87,45281.0
2017-01-13 14:10:00,299.83,300.01,299.43,299.5,28285.0,299.83,300.01,299.43,299.5,28285.0
2017-01-13 14:20:00,299.31,299.31,298.57,298.57,4000.0,299.31,299.31,298.57,298.57,4000.0
2017-01-13 14:30:00,298.52,299.41,298.34,299.07,18516.0,298.52,299.41,298.34,299.07,18516.0
2017-01-13 14:40:00,299.04,299.2,298.94,298.98,3241.0,299.04,299.2,298.94,298.98,3241.0
2017-01-13 14:50:00,298.94,299.02,298.78,298.85,3266.0,298.94,299.02,298.78,298.85,3266.0
2017-01-13 15:00:00,298.85,299.25,298.68,299.25,21373.0,298.85,299.25,298.68,299.25,21373.0
2017-01-13 15:10:00,299.34,299.36,299.07,299.1,15900.0,299.34,299.36,299.07,299.1,15900.0
2017-01-13 15:20:00,299.1,299.25,298.78,298.95,24613.0,299.1,299.25,298.78,298.95,24613.0
2017-01-13 15:30:00,298.94,299.24,298.9,299.08,17022.0,298.94,299.24,298.9,299.08,17022.0
2017-01-13 15:40:00,299.24,299.42,298.67,298.67,77856.0,299.24,299.42,298.67,298.67,77856.0
2017-01-13 15:50:00,298.66,299.08,298.34,298.42,172710.0,298.66,299.08,298.34,298.42,172710.0
2017-01-17 09:30:00,294.02,298.0,292.84,296.71,35591.0,294.02,298.0,292.84,296.71,35591.0
2017-01-17 09:40:00,296.25,297.31,296.25,297.12,15673.0,296.25,297.31,296.25,297.12,15673.0
2017-01-17 09:50:00,297.3,297.52,296.59,296.74,5170.0,297.3,297.52,296.59,296.74,5170.0
2017-01-17 10:00:00,296.95,297.53,296.32,297.3,12280.0,296.95,297.53,296.32,297.3,12280.0
2017-01-17 10:10:00,297.53,298.41,297.33,298.36,9396.0,297.53,298.41,297.33,298.36,9396.0
2017-01-17 10:20:00,298.13,298.71,297.96,297.96,11404.0,298.13,298.71,297.96,297.96,11404.0
2017-01-17 10:30:00,298.22,302.45,297.51,300.81,285447.0,298.22,302.45,297.51,300.81,285447.0
2017-01-17 10:40:00,300.73,302.7,299.9,300.17,158040.0,300.73,302.7,299.9,300.17,158040.0
2017-01-17 10:50:00,300.17,301.62,299.97,301.33,63280.0,300.17,301.62,299.97,301.33,63280.0
2017-01-17 11:00:00,301.48,301.64,301.19,301.27,23201.0,301.48,301.64,301.19,301.27,23201.0
2017-01-17 11:10:00,301.21,301.74,301.11,301.34,38000.0,301.21,301.74,301.11,301.34,38000.0
2017-01-17 11:20:00,301.44,301.92,301.39,301.53,21497.0,301.44,301.92,301.39,301.53,21497.0
2017-01-17 11:30:00,301.61,301.88,301.21,301.34,23359.0,301.61,301.88,301.21,301.34,23359.0
2017-01-17 11:40:00,301.41,302.92,301.41,302.88,28158.0,301.41,302.92,301.41,302.88,28158.0
2017-01-17 11:50:00,302.9,302.92,301.87,302.01,28134.0,302.9,302.92,301.87,302.01,28134.0
2017-01-17 12:00:00,302.07,302.35,301.88,301.98,13762.0,302.07,302.35,301.88,301.98,13762.0
2017-01-17 12:10:00,301.94,302.35,301.77,302.32,29001.0,301.94,302.35,301.77,302.32,29001.0
2017-01-17 12:20:00,302.23,302.59,302.13,302.26,59733.0,302.23,302.59,302.13,302.26,59733.0
2017-01-17 12:30:00,302.32,303.18,302.23,302.98,56996.0,302.32,303.18,302.23,302.98,56996.0
2017-01-17 12:40:00,302.98,304.2,302.92,304.0,105383.0,302.98,304.2,302.92,304.0,105383.0
2017-01-17 12:50:00,304.0,305.04,303.94,304.94,57914.0,304.0,305.04,303.94,304.94,57914.0
2017-01-17 13:00:00,304.97,305.99,304.83,305.5,50244.0,304.97,305.99,304.83,305.5,50244.0
2017-01-17 13:10:00,305.52,305.77,305.0,305.26,40975.0,305.52,305.77,305.0,305.26,40975.0
2017-01-17 13:20:00,305.32,305.62,304.92,305.44,46423.0,305.32,305.62,304.92,305.44,46423.0
2017-01-17 13:30:00,305.58,305.94,305.17,305.53,29223.0,305.58,305.94,305.17,305.53,29223.0
2017-01-17 13:40:00,305.54,305.55,305.11,305.33,26571.0,305.54,305.55,305.11,305.33,26571.0
2017-01-17 13:50:00,305.34,305.41,304.21,304.4,104036.0,305.34,305.41,304.21,304.4,104036.0
2017-01-17 14:00:00,304.51,305.23,304.27,305.18,60668.0,304.51,305.23,304.27,305.18,60668.0
2017-01-17 14:10:00,305.11,305.5,304.97,305.26,42873.0,305.11,305.5,304.97,305.26,42873.0
2017-01-17 14:20:00,305.26,305.35,304.68,305.3,72693.0,305.26,305.35,304.68,305.3,72693.0
2017-01-17 14:30:00,305.28,305.46,305.08,305.36,12016.0,305.28,305.46,305.08,305.36,12016.0
2017-01-17 14:40:00,305.36,305.8,305.32,305.51,22599.0,305.36,305.8,305.32,305.51,22599.0
2017-01-17 14:50:00,305.49,305.49,304.94,305.17,37061.0,305.49,305.49,304.94,305.17,37061.0
2017-01-17 15:00:00,305.13,305.36,305.11,305.36,16377.0,305.13,305.36,305.11,305.36,16377.0
2017-01-17 15:10:00,305.34,305.83,305.33,305.63,19864.0,305.34,305.83,305.33,305.63,19864.0
2017-01-17 15:20:00,305.62,305.71,305.41,305.53,23742.0,305.62,305.71,305.41,305.53,23742.0
2017-01-17 15:30:00,305.55,305.89,305.47,305.74,37601.0,305.55,305.89,305.47,305.74,37601.0
2017-01-17 15:40:00,305.74,305.74,305.15,305.29,32422.0,305.74,305.74,305.15,305.29,32422.0
2017-01-17 15:50:00,305.29,306.37,305.29,306.13,136313.0,305.29,306.37,305.29,306.13,136313.0
2017-01-18 09:30:00,306.15,306.6,304.0,304.0,31226.0,306.15,306.6,304.0,304.0,31226.0
2017-01-18 09:40:00,304.03,304.35,303.02,303.49,36825.0,304.03,304.35,303.02,303.49,36825.0
2017-01-18 09:50:00,303.46,304.98,303.41,304.46,35728.0,303.46,304.98,303.41,304.46,35728.0
2017-01-18 10:00:00,304.51,306.45,304.46,305.83,30339.0,304.51,306.45,304.46,305.83,30339.0
2017-01-18 10:10:00,305.83,306.6,305.62,306.48,40170.0,305.83,306.6,305.62,306.48,40170.0
2017-01-18 10:20:00,306.49,307.32,306.0,306.12,62653.0,306.49,307.32,306.0,306.12,62653.0
2017-01-18 10:30:00,306.04,306.26,305.69,305.85,32353.0,306.04,306.26,305.69,305.85,32353.0
2017-01-18 10:40:00,305.82,306.56,305.82,306.34,15210.0,305.82,306.56,305.82,306.34,15210.0
2017-01-18 10:50:00,306.52,306.74,306.03,306.74,8605.0,306.52,306.74,306.03,306.74,8605.0
2017-01-18 11:00:00,306.57,306.84,306.2,306.68,7754.0,306.57,306.84,306.2,306.68,7754.0
2017-01-18 11:10:00,306.78,307.11,306.67,306.78,22930.0,306.78,307.11,306.67,306.78,22930.0
2017-01-18 11:20:00,306.78,307.1,306.53,306.95,8215.0,306.78,307.1,306.53,306.95,8215.0
2017-01-18 11:30:00,307.0,307.04,306.3,306.48,30308.0,307.0,307.04,306.3,306.48,30308.0
2017-01-18 11:40:00,306.49,306.64,306.0,306.2,10180.0,306.49,306.64,306.0,306.2,10180.0
2017-01-18 11:50:00,306.16,306.27,305.51,305.51,25885.0,306.16,306.27,305.51,305.51,25885.0
2017-01-18 12:00:00,305.45,306.12,305.29,305.89,9395.0,305.45,306.12,305.29,305.89,9395.0
2017-01-18 12:10:00,305.88,305.88,304.92,305.18,9805.0,305.88,305.88,304.92,305.18,9805.0
2017-01-18 12:20:00,304.92,305.16,304.52,304.64,13699.0,304.92,305.16,304.52,304.64,13699.0
2017-01-18 12:30:00,304.67,305.12,304.33,304.91,15453.0,304.67,305.12,304.33,304.91,15453.0
2017-01-18 12:40:00,304.9,305.3,304.86,305.08,9844.0,304.9,305.3,304.86,305.08,9844.0
2017-01-18 12:50:00,305.12,305.28,304.74,304.86,9624.0,305.12,305.28,304.74,304.86,9624.0
2017-01-18 13:00:00,304.86,305.3,304.7,305.1,12312.0,304.86,305.3,304.7,305.1,12312.0
2017-01-18 13:10:00,305.2,305.29,304.84,304.85,5030.0,305.2,305.29,304.84,304.85,5030.0
2017-01-18 13:20:00,304.93,304.93,304.2,304.53,8618.0,304.93,304.93,304.2,304.53,8618.0
2017-01-18 13:30:00,304.63,304.9,304.21,304.8,10331.0,304.63,304.9,304.21,304.8,10331.0
2017-01-18 13:40:00,304.86,304.86,303.39,303.85,21665.0,304.86,304.86,303.39,303.85,21665.0
2017-01-18 13:50:00,303.85,303.85,302.96,302.98,21497.0,303.85,303.85,302.96,302.98,21497.0
2017-01-18 14:00:00,303.05,303.21,302.34,302.34,24025.0,303.05,303.21,302.34,302.34,24025.0
2017-01-18 14:10:00,302.37,302.58,302.09,302.11,28293.0,302.37,302.58,302.09,302.11,28293.0
2017-01-18 14:20:00,302.17,302.86,302.09,302.86,21488.0,302.17,302.86,302.09,302.86,21488.0
2017-01-18 14:30:00,302.85,303.26,302.15,302.16,53261.0,302.85,303.26,302.15,302.16,53261.0
2017-01-18 14:40:00,302.28,302.52,302.19,302.34,24506.0,302.28,302.52,302.19,302.34,24506.0
2017-01-18 14:50:00,302.32,303.06,302.29,302.81,13873.0,302.32,303.06,302.29,302.81,13873.0
2017-01-18 15:00:00,302.83,302.9,302.63,302.65,13502.0,302.83,302.9,302.63,302.65,13502.0
2017-01-18 15:10:00,302.75,302.95,302.54,302.87,18064.0,302.75,302.95,302.54,302.87,18064.0
2017-01-18 15:20:00,302.82,303.51,302.8,303.51,29072.0,302.82,303.51,302.8,303.51,29072.0
2017-01-18 15:30:00,303.51,303.71,303.22,303.5,26867.0,303.51,303.71,303.22,303.5,26867.0
2017-01-18 15:40:00,303.48,303.56,303.06,303.37,41191.0,303.48,303.56,303.06,303.37,41191.0
2017-01-18 15:50:00,303.36,303.89,303.35,303.7,76739.0,303.36,303.89,303.35,303.7,76739.0
2017-01-19 09:30:00,302.93,304.52,301.28,303.97,14570.0,302.93,304.52,301.28,303.97,14570.0
2017-01-19 09:40:00,303.97,304.0,303.5,303.77,9434.0,303.97,304.0,303.5,303.77,9434.0
2017-01-19 09:50:00,303.71,304.82,303.71,304.62,12897.0,303.71,304.82,303.71,304.62,12897.0
2017-01-19 10:00:00,304.57,304.72,303.58,303.89,18329.0,304.57,304.72,303.58,303.89,18329.0
2017-01-19 10:10:00,303.85,304.73,303.81,304.33,27483.0,303.85,304.73,303.81,304.33,27483.0
2017-01-19 10:20:00,304.2,305.17,304.2,304.79,19368.0,304.2,305.17,304.2,304.79,19368.0
2017-01-19 10:30:00,304.83,305.1,304.12,304.72,8019.0,304.83,305.1,304.12,304.72,8019.0
2017-01-19 10:40:00,304.51,305.18,304.51,304.91,8997.0,304.51,305.18,304.51,304.91,8997.0
2017-01-19 10:50:00,304.93,305.14,304.45,305.14,13668.0,304.93,305.14,304.45,305.14,13668.0
2017-01-19 11:00:00,304.93,305.34,304.25,304.51,20688.0,304.93,305.34,304.25,304.51,20688.0
2017-01-19 11:10:00,304.51,305.6,304.46,305.47,18532.0,304.51,305.6,304.46,305.47,18532.0
2017-01-19 11:20:00,305.48,306.0,305.47,305.6,30475.0,305.48,306.0,305.47,305.6,30475.0
2017-01-19 11:30:00,305.6,306.05,305.53,306.05,12684.0,305.6,306.05,305.53,306.05,12684.0
2017-01-19 11:40:00,306.0,306.86,305.94,306.66,14859.0,306.0,306.86,305.94,306.66,14859.0
2017-01-19 11:50:00,306.63,306.76,306.4,306.63,12144.0,306.63,306.76,306.4,306.63,12144.0
2017-01-19 12:00:00,306.7,307.02,306.57,307.02,15553.0,306.7,307.02,306.57,307.02,15553.0
2017-01-19 12:10:00,307.02,307.76,307.02,307.6,24202.0,307.02,307.76,307.02,307.6,24202.0
2017-01-19 12:20:00,307.69,307.69,307.08,307.08,24806.0,307.69,307.69,307.08,307.08,24806.0
2017-01-19 12:30:00,307.14,307.48,307.02,307.2,28696.0,307.14,307.48,307.02,307.2,28696.0
2017-01-19 12:40:00,307.22,307.5,307.07,307.25,34817.0,307.22,307.5,307.07,307.25,34817.0
2017-01-19 12:50:00,307.25,307.44,306.85,306.9,17207.0,307.25,307.44,306.85,306.9,17207.0
2017-01-19 13:00:00,307.03,307.03,306.35,306.37,10098.0,307.03,307.03,306.35,306.37,10098.0
2017-01-19 13:10:00,306.36,306.44,305.89,306.16,11034.0,306.36,306.44,305.89,306.16,11034.0
2017-01-19 13:20:00,306.16,306.32,305.81,305.81,4336.0,306.16,306.32,305.81,305.81,4336.0
2017-01-19 13:30:00,305.8,306.38,305.75,306.38,5088.0,305.8,306.38,305.75,306.38,5088.0
2017-01-19 13:40:00,306.37,306.37,305.55,305.55,7169.0,306.37,306.37,305.55,305.55,7169.0
2017-01-19 13:50:00,305.65,305.65,305.15,305.47,13024.0,305.65,305.65,305.15,305.47,13024.0
2017-01-19 14:00:00,305.59,306.25,305.25,305.25,20750.0,305.59,306.25,305.25,305.25,20750.0
2017-01-19 14:10:00,305.22,305.8,305.22,305.4,6103.0,305.22,305.8,305.22,305.4,6103.0
2017-01-19 14:20:00,305.25,305.99,304.99,305.95,13537.0,305.25,305.99,304.99,305.95,13537.0
2017-01-19 14:30:00,305.93,305.93,305.37,305.39,10200.0,305.93,305.93,305.37,305.39,10200.0
2017-01-19 14:40:00,305.46,305.98,305.34,305.57,14748.0,305.46,305.98,305.34,305.57,14748.0
2017-01-19 14:50:00,305.6,305.94,305.46,305.75,9444.0,305.6,305.94,305.46,305.75,9444.0
2017-01-19 15:00:00,305.7,305.9,305.4,305.83,9432.0,305.7,305.9,305.4,305.83,9432.0
2017-01-19 15:10:00,305.88,306.5,305.65,306.36,12627.0,305.88,306.5,305.65,306.36,12627.0
2017-01-19 15:20:00,306.36,306.87,306.31,306.35,10935.0,306.36,306.87,306.31,306.35,10935.0
2017-01-19 15:30:00,306.4,306.5,306.07,306.21,30805.0,306.4,306.5,306.07,306.21,30805.0
2017-01-19 15:40:00,306.16,306.91,306.14,306.85,33578.0,306.16,306.91,306.14,306.85,33578.0
2017-01-19 15:50:00,306.86,306.86,306.05,306.12,71176.0,306.86,306.86,306.05,306.12,71176.0
2017-01-20 09:30:00,307.64,309.01,306.17,308.05,101285.0,307.64,309.01,306.17,308.05,101285.0
2017-01-20 09:40:00,308.15,308.27,306.85,307.93,34395.0,308.15,308.27,306.85,307.93,34395.0
2017-01-20 09:50:00,307.63,308.35,307.63,308.06,30968.0,307.63,308.35,307.63,308.06,30968.0
2017-01-20 10:00:00,308.11,308.81,307.71,307.72,12337.0,308.11,308.81,307.71,307.72,12337.0
2017-01-20 10:10:00,307.74,307.81,306.77,306.96,21503.0,307.74,307.81,306.77,306.96,21503.0
2017-01-20 10:20:00,307.07,307.54,306.9,307.54,13041.0,307.07,307.54,306.9,307.54,13041.0
2017-01-20 10:30:00,307.76,308.16,307.59,308.16,14002.0,307.76,308.16,307.59,308.16,14002.0
2017-01-20 10:40:00,307.85,308.15,307.49,308.0,12474.0,307.85,308.15,307.49,308.0,12474.0
2017-01-20 10:50:00,307.81,308.2,307.81,307.9,4200.0,307.81,308.2,307.81,307.9,4200.0
2017-01-20 11:00:00,307.92,308.4,307.91,308.37,12589.0,307.92,308.4,307.91,308.37,12589.0
2017-01-20 11:10:00,308.25,308.4,307.71,307.81,9700.0,308.25,308.4,307.71,307.81,9700.0
2017-01-20 11:20:00,307.88,308.19,307.42,307.46,13219.0,307.88,308.19,307.42,307.46,13219.0
2017-01-20 11:30:00,307.35,307.96,307.34,307.95,19761.0,307.35,307.96,307.34,307.95,19761.0
2017-01-20 11:40:00,307.77,307.78,307.4,307.58,23098.0,307.77,307.78,307.4,307.58,23098.0
2017-01-20 11:50:00,307.59,307.64,307.52,307.61,3300.0,307.59,307.64,307.52,307.61,3300.0
2017-01-20 12:00:00,307.5,307.78,306.34,307.14,12823.0,307.5,307.78,306.34,307.14,12823.0
2017-01-20 12:10:00,306.93,307.04,306.16,306.89,11570.0,306.93,307.04,306.16,306.89,11570.0
2017-01-20 12:20:00,306.88,307.99,306.87,307.94,31620.0,306.88,307.99,306.87,307.94,31620.0
2017-01-20 12:30:00,307.86,308.2,307.8,307.93,28012.0,307.86,308.2,307.8,307.93,28012.0
2017-01-20 12:40:00,308.0,308.84,308.0,308.82,7389.0,308.0,308.84,308.0,308.82,7389.0
2017-01-20 12:50:00,308.75,308.99,308.02,308.36,44477.0,308.75,308.99,308.02,308.36,44477.0
2017-01-20 13:00:00,308.38,309.18,308.38,309.11,10775.0,308.38,309.18,308.38,309.11,10775.0
2017-01-20 13:10:00,309.11,309.11,308.6,308.74,8219.0,309.11,309.11,308.6,308.74,8219.0
2017-01-20 13:20:00,308.73,308.76,308.54,308.55,3551.0,308.73,308.76,308.54,308.55,3551.0
2017-01-20 13:30:00,308.61,308.69,308.49,308.66,14105.0,308.61,308.69,308.49,308.66,14105.0
2017-01-20 13:40:00,308.71,309.0,308.7,308.77,7837.0,308.71,309.0,308.7,308.77,7837.0
2017-01-20 13:50:00,308.76,308.98,308.52,308.72,16291.0,308.76,308.98,308.52,308.72,16291.0
2017-01-20 14:00:00,308.66,308.81,308.54,308.63,8967.0,308.66,308.81,308.54,308.63,8967.0
2017-01-20 14:10:00,308.69,308.79,308.52,308.59,38004.0,308.69,308.79,308.52,308.59,38004.0
2017-01-20 14:20:00,308.58,308.91,308.49,308.91,12436.0,308.58,308.91,308.49,308.91,12436.0
2017-01-20 14:30:00,308.73,309.13,308.73,308.92,20633.0,308.73,309.13,308.73,308.92,20633.0
2017-01-20 14:40:00,308.86,308.93,308.59,308.73,9845.0,308.86,308.93,308.59,308.73,9845.0
2017-01-20 14:50:00,308.82,308.82,308.34,308.34,9678.0,308.82,308.82,308.34,308.34,9678.0
2017-01-20 15:00:00,308.42,308.42,307.54,307.7,40367.0,308.42,308.42,307.54,307.7,40367.0
2017-01-20 15:10:00,307.69,308.04,307.45,308.03,51080.0,307.69,308.04,307.45,308.03,51080.0
2017-01-20 15:20:00,307.97,307.98,307.47,307.52,118905.0,307.97,307.98,307.47,307.52,118905.0
2017-01-20 15:30:00,307.48,307.81,307.28,307.62,41996.0,307.48,307.81,307.28,307.62,41996.0
2017-01-20 15:40:00,307.7,307.85,307.44,307.61,37218.0,307.7,307.85,307.44,307.61,37218.0
2017-01-20 15:50:00,307.6,308.45,307.59,308.44,117880.0,307.6,308.45,307.59,308.44,117880.0
2017-01-23 09:30:00,307.2,309.85,306.88,308.79,28765.0,307.2,309.85,306.88,308.79,28765.0
2017-01-23 09:40:00,309.0,309.14,308.48,308.89,15650.0,309.0,309.14,308.48,308.89,15650.0
2017-01-23 09:50:00,308.9,308.95,308.29,308.38,35505.0,308.9,308.95,308.29,308.38,35505.0
2017-01-23 10:00:00,308.45,308.95,308.37,308.37,5573.0,308.45,308.95,308.37,308.37,5573.0
2017-01-23 10:10:00,308.64,309.25,308.28,308.28,81571.0,308.64,309.25,308.28,308.28,81571.0
2017-01-23 10:20:00,308.28,308.57,308.09,308.3,7484.0,308.28,308.57,308.09,308.3,7484.0
2017-01-23 10:30:00,308.3,308.3,307.38,307.78,24124.0,308.3,308.3,307.38,307.78,24124.0
2017-01-23 10:40:00,307.89,308.17,307.53,307.93,14225.0,307.89,308.17,307.53,307.93,14225.0
2017-01-23 10:50:00,307.9,308.08,307.73,307.87,39366.0,307.9,308.08,307.73,307.87,39366.0
2017-01-23 11:00:00,307.82,308.08,307.82,308.0,19241.0,307.82,308.08,307.82,308.0,19241.0
2017-01-23 11:10:00,308.0,308.05,307.62,307.74,24202.0,308.0,308.05,307.62,307.74,24202.0
2017-01-23 11:20:00,307.76,307.8,307.03,307.3,20750.0,307.76,307.8,307.03,307.3,20750.0
2017-01-23 11:30:00,307.3,307.58,307.19,307.58,6013.0,307.3,307.58,307.19,307.58,6013.0
2017-01-23 11:40:00,307.5,307.56,306.95,307.03,15710.0,307.5,307.56,306.95,307.03,15710.0
2017-01-23 11:50:00,306.82,306.93,306.7,306.83,13479.0,306.82,306.93,306.7,306.83,13479.0
2017-01-23 12:00:00,306.84,306.84,306.26,306.26,14789.0,306.84,306.84,306.26,306.26,14789.0
2017-01-23 12:10:00,306.39,307.09,306.17,307.04,5115.0,306.39,307.09,306.17,307.04,5115.0
2017-01-23 12:20:00,306.91,307.43,306.9,307.43,11221.0,306.91,307.43,306.9,307.43,11221.0
2017-01-23 12:30:00,307.4,307.62,307.2,307.22,4506.0,307.4,307.62,307.2,307.22,4506.0
2017-01-23 12:40:00,307.36,307.89,307.35,307.56,6300.0,307.36,307.89,307.35,307.56,6300.0
2017-01-23 12:50:00,307.66,308.05,307.59,307.9,21097.0,307.66,308.05,307.59,307.9,21097.0
2017-01-23 13:00:00,307.9,308.37,307.8,308.27,11487.0,307.9,308.37,307.8,308.27,11487.0
2017-01-23 13:10:00,308.37,308.37,308.01,308.13,5839.0,308.37,308.37,308.01,308.13,5839.0
2017-01-23 13:20:00,308.09,308.38,307.75,307.79,11087.0,308.09,308.38,307.75,307.79,11087.0
2017-01-23 13:30:00,307.79,308.5,307.79,308.27,16926.0,307.79,308.5,307.79,308.27,16926.0
2017-01-23 13:40:00,308.27,308.4,307.8,307.9,23484.0,308.27,308.4,307.8,307.9,23484.0
2017-01-23 13:50:00,307.94,307.97,307.64,307.78,19719.0,307.94,307.97,307.64,307.78,19719.0
2017-01-23 14:00:00,307.78,307.89,307.41,307.41,7100.0,307.78,307.89,307.41,307.41,7100.0
2017-01-23 14:10:00,307.54,307.75,307.41,307.56,10298.0,307.54,307.75,307.41,307.56,10298.0
2017-01-23 14:20:00,307.53,307.72,307.48,307.65,4500.0,307.53,307.72,307.48,307.65,4500.0
2017-01-23 14:30:00,307.73,307.84,307.62,307.78,8125.0,307.73,307.84,307.62,307.78,8125.0
2017-01-23 14:40:00,307.8,308.0,307.51,308.0,3100.0,307.8,308.0,307.51,308.0,3100.0
2017-01-23 14:50:00,307.83,308.07,307.79,308.07,7015.0,307.83,308.07,307.79,308.07,7015.0
2017-01-23 15:00:00,308.01,308.37,308.01,308.19,9928.0,308.01,308.37,308.01,308.19,9928.0
2017-01-23 15:10:00,308.19,308.49,308.19,308.48,8671.0,308.19,308.49,308.19,308.48,8671.0
2017-01-23 15:20:00,308.42,308.75,308.39,308.67,15101.0,308.42,308.75,308.39,308.67,15101.0
2017-01-23 15:30:00,308.67,308.85,308.59,308.77,14902.0,308.67,308.85,308.59,308.77,14902.0
2017-01-23 15:40:00,308.74,309.0,308.72,308.89,41950.0,308.74,309.0,308.72,308.89,41950.0
2017-01-23 15:50:00,308.85,308.98,308.6,308.71,122584.0,308.85,308.98,308.6,308.71,122584.0
2017-01-24 09:30:00,309.74,309.74,307.01,308.14,51782.0,309.74,309.74,307.01,308.14,51782.0
2017-01-24 09:40:00,308.03,308.76,307.91,308.01,35257.0,308.03,308.76,307.91,308.01,35257.0
2017-01-24 09:50:00,307.79,308.75,307.36,308.02,25295.0,307.79,308.75,307.36,308.02,25295.0
2017-01-24 10:00:00,307.5,308.85,307.5,308.85,40942.0,307.5,308.85,307.5,308.85,40942.0
2017-01-24 10:10:00,309.0,310.16,309.0,310.01,23025.0,309.0,310.16,309.0,310.01,23025.0
2017-01-24 10:20:00,309.86,310.21,309.73,310.05,15566.0,309.86,310.21,309.73,310.05,15566.0
2017-01-24 10:30:00,309.9,309.98,309.55,309.63,7850.0,309.9,309.98,309.55,309.63,7850.0
2017-01-24 10:40:00,309.62,309.62,308.91,308.94,6047.0,309.62,309.62,308.91,308.94,6047.0
2017-01-24 10:50:00,308.96,309.11,308.87,308.93,1996.0,308.96,309.11,308.87,308.93,1996.0
2017-01-24 11:00:00,308.81,309.04,308.29,308.63,41290.0,308.81,309.04,308.29,308.63,41290.0
2017-01-24 11:10:00,308.8,308.8,308.09,308.29,10571.0,308.8,308.8,308.09,308.29,10571.0
2017-01-24 11:20:00,308.25,308.47,307.88,308.47,12764.0,308.25,308.47,307.88,308.47,12764.0
2017-01-24 11:30:00,308.45,309.08,308.34,308.71,24313.0,308.45,309.08,308.34,308.71,24313.0
2017-01-24 11:40:00,308.81,308.95,308.73,308.73,6407.0,308.81,308.95,308.73,308.73,6407.0
2017-01-24 11:50:00,308.81,308.83,308.56,308.56,20446.0,308.81,308.83,308.56,308.56,20446.0
2017-01-24 12:00:00,308.6,309.08,308.53,309.0,38856.0,308.6,309.08,308.53,309.0,38856.0
2017-01-24 12:10:00,309.0,309.64,309.0,309.49,10791.0,309.0,309.64,309.0,309.49,10791.0
2017-01-24 12:20:00,309.54,309.93,309.53,309.79,13709.0,309.54,309.93,309.53,309.79,13709.0
2017-01-24 12:30:00,309.79,309.79,309.6,309.66,6188.0,309.79,309.79,309.6,309.66,6188.0
2017-01-24 12:40:00,309.67,309.77,309.63,309.7,14024.0,309.67,309.77,309.63,309.7,14024.0
2017-01-24 12:50:00,309.74,309.84,309.56,309.56,11754.0,309.74,309.84,309.56,309.56,11754.0
2017-01-24 13:00:00,309.66,309.81,309.56,309.67,10482.0,309.66,309.81,309.56,309.67,10482.0
2017-01-24 13:10:00,309.74,309.88,309.47,309.53,12700.0,309.74,309.88,309.47,309.53,12700.0
2017-01-24 13:20:00,309.48,309.64,309.42,309.62,14879.0,309.48,309.64,309.42,309.62,14879.0
2017-01-24 13:30:00,309.57,309.71,309.1,309.1,14356.0,309.57,309.71,309.1,309.1,14356.0
2017-01-24 13:40:00,309.17,309.69,309.17,309.68,9474.0,309.17,309.69,309.17,309.68,9474.0
2017-01-24 13:50:00,309.68,309.68,309.47,309.56,12224.0,309.68,309.68,309.47,309.56,12224.0
2017-01-24 14:00:00,309.61,309.69,309.44,309.48,9665.0,309.61,309.69,309.44,309.48,9665.0
2017-01-24 14:10:00,309.52,309.52,309.04,309.51,12292.0,309.52,309.52,309.04,309.51,12292.0
2017-01-24 14:20:00,309.44,309.62,309.14,309.23,10703.0,309.44,309.62,309.14,309.23,10703.0
2017-01-24 14:30:00,309.23,309.28,309.0,309.03,13248.0,309.23,309.28,309.0,309.03,13248.0
2017-01-24 14:40:00,309.12,309.39,309.09,309.25,12778.0,309.12,309.39,309.09,309.25,12778.0
2017-01-24 14:50:00,309.27,309.65,309.27,309.39,7169.0,309.27,309.65,309.27,309.39,7169.0
2017-01-24 15:00:00,309.46,309.84,309.43,309.71,16506.0,309.46,309.84,309.43,309.71,16506.0
2017-01-24 15:10:00,309.71,309.73,309.45,309.61,10511.0,309.71,309.73,309.45,309.61,10511.0
2017-01-24 15:20:00,309.52,309.9,309.49,309.78,22577.0,309.52,309.9,309.49,309.78,22577.0
2017-01-24 15:30:00,309.78,309.86,309.54,309.57,38431.0,309.78,309.86,309.54,309.57,38431.0
2017-01-24 15:40:00,309.53,309.55,308.78,308.79,42976.0,309.53,309.55,308.78,308.79,42976.0
2017-01-24 15:50:00,308.78,308.95,308.2,308.34,106065.0,308.78,308.95,308.2,308.34,106065.0
2017-01-25 09:30:00,309.15,309.99,308.22,309.39,15137.0,309.15,309.99,308.22,309.39,15137.0
2017-01-25 09:40:00,309.31,309.7,308.67,309.09,19717.0,309.31,309.7,308.67,309.09,19717.0
2017-01-25 09:50:00,309.01,309.48,308.56,309.39,30798.0,309.01,309.48,308.56,309.39,30798.0
2017-01-25 10:00:00,309.4,309.63,309.01,309.1,9470.0,309.4,309.63,309.01,309.1,9470.0
2017-01-25 10:10:00,309.19,309.46,308.94,309.02,9690.0,309.19,309.46,308.94,309.02,9690.0
2017-01-25 10:20:00,309.03,309.31,308.85,309.06,6752.0,309.03,309.31,308.85,309.06,6752.0
2017-01-25 10:30:00,309.13,309.6,308.86,308.95,20131.0,309.13,309.6,308.86,308.95,20131.0
2017-01-25 10:40:00,308.94,309.04,308.6,308.62,14831.0,308.94,309.04,308.6,308.62,14831.0
2017-01-25 10:50:00,308.62,308.85,308.07,308.47,18645.0,308.62,308.85,308.07,308.47,18645.0
2017-01-25 11:00:00,308.47,308.91,308.29,308.52,13263.0,308.47,308.91,308.29,308.52,13263.0
2017-01-25 11:10:00,308.5,308.51,307.76,307.76,7100.0,308.5,308.51,307.76,307.76,7100.0
2017-01-25 11:20:00,307.87,308.05,307.47,307.6,18922.0,307.87,308.05,307.47,307.6,18922.0
2017-01-25 11:30:00,307.81,307.81,307.22,307.23,11235.0,307.81,307.81,307.22,307.23,11235.0
2017-01-25 11:40:00,307.17,307.54,307.17,307.47,15613.0,307.17,307.54,307.17,307.47,15613.0
2017-01-25 11:50:00,307.51,307.85,307.16,307.7,14051.0,307.51,307.85,307.16,307.7,14051.0
2017-01-25 12:00:00,307.77,309.13,307.76,308.91,35745.0,307.77,309.13,307.76,308.91,35745.0
2017-01-25 12:10:00,308.78,308.9,308.43,308.44,17742.0,308.78,308.9,308.43,308.44,17742.0
2017-01-25 12:20:00,308.29,308.43,308.21,308.36,6315.0,308.29,308.43,308.21,308.36,6315.0
2017-01-25 12:30:00,308.44,308.74,308.25,308.25,4710.0,308.44,308.74,308.25,308.25,4710.0
2017-01-25 12:40:00,308.33,308.58,308.17,308.4,6400.0,308.33,308.58,308.17,308.4,6400.0
2017-01-25 12:50:00,308.47,309.16,308.45,309.02,10370.0,308.47,309.16,308.45,309.02,10370.0
2017-01-25 13:00:00,309.09,309.29,308.99,309.0,7099.0,309.09,309.29,308.99,309.0,7099.0
2017-01-25 13:10:00,309.05,309.79,308.98,309.62,13400.0,309.05,309.79,308.98,309.62,13400.0
2017-01-25 13:20:00,309.82,310.32,309.73,310.32,15457.0,309.82,310.32,309.73,310.32,15457.0
2017-01-25 13:30:00,310.32,310.69,310.32,310.65,24301.0,310.32,310.69,310.32,310.65,24301.0
2017-01-25 13:40:00,310.75,311.13,310.52,310.7,20324.0,310.75,311.13,310.52,310.7,20324.0
2017-01-25 13:50:00,310.78,311.03,310.57,310.89,43743.0,310.78,311.03,310.57,310.89,43743.0
2017-01-25 14:00:00,310.95,311.03,310.7,310.81,16069.0,310.95,311.03,310.7,310.81,16069.0
2017-01-25 14:10:00,310.94,310.99,310.7,310.88,9178.0,310.94,310.99,310.7,310.88,9178.0
2017-01-25 14:20:00,310.99,311.09,310.78,311.0,44203.0,310.99,311.09,310.78,311.0,44203.0
2017-01-25 14:30:00,310.85,311.03,310.72,310.72,6810.0,310.85,311.03,310.72,310.72,6810.0
2017-01-25 14:40:00,310.79,310.79,310.23,310.25,7656.0,310.79,310.79,310.23,310.25,7656.0
2017-01-25 14:50:00,310.25,310.27,309.74,310.18,15736.0,310.25,310.27,309.74,310.18,15736.0
2017-01-25 15:00:00,310.26,310.76,310.26,310.49,12660.0,310.26,310.76,310.26,310.49,12660.0
2017-01-25 15:10:00,310.56,310.76,310.15,310.35,8229.0,310.56,310.76,310.15,310.35,8229.0
2017-01-25 15:20:00,310.31,310.84,310.29,310.84,23300.0,310.31,310.84,310.29,310.84,23300.0
2017-01-25 15:30:00,310.84,311.2,310.71,311.12,16384.0,310.84,311.2,310.71,311.12,16384.0
2017-01-25 15:40:00,311.12,311.17,310.29,310.42,44800.0,311.12,311.17,310.29,310.42,44800.0
2017-01-25 15:50:00,310.35,310.47,309.9,310.36,129447.0,310.35,310.47,309.9,310.36,129447.0
2017-01-26 09:30:00,333.4,338.0,326.7,330.17,930963.0,333.4,338.0,326.7,330.17,930963.0
2017-01-26 09:40:00,330.14,331.9,326.75,330.14,602435.0,330.14,331.9,326.75,330.14,602435.0
2017-01-26 09:50:00,330.2,333.82,329.63,333.59,301695.0,330.2,333.82,329.63,333.59,301695.0
2017-01-26 10:00:00,333.48,334.41,324.95,324.95,1155584.0,333.48,334.41,324.95,324.95,1155584.0
2017-01-26 10:10:00,325.09,329.94,324.81,329.78,411645.0,325.09,329.94,324.81,329.78,411645.0
2017-01-26 10:20:00,329.87,336.45,328.13,335.89,589095.0,329.87,336.45,328.13,335.89,589095.0
2017-01-26 10:30:00,335.88,341.19,334.88,341.0,535470.0,335.88,341.19,334.88,341.0,535470.0
2017-01-26 10:40:00,341.13,341.5,336.71,337.71,352851.0,341.13,341.5,336.71,337.71,352851.0
2017-01-26 10:50:00,337.61,338.99,337.15,338.19,347318.0,337.61,338.99,337.15,338.19,347318.0
2017-01-26 11:00:00,338.24,339.44,334.04,335.1,949872.0,338.24,339.44,334.04,335.1,949872.0
2017-01-26 11:10:00,335.13,336.33,334.09,336.0,256484.0,335.13,336.33,334.09,336.0,256484.0
2017-01-26 11:20:00,336.0,336.3,333.43,335.22,197372.0,336.0,336.3,333.43,335.22,197372.0
2017-01-26 11:30:00,335.21,337.16,334.48,335.96,142933.0,335.21,337.16,334.48,335.96,142933.0
2017-01-26 11:40:00,335.68,335.8,330.57,330.57,137049.0,335.68,335.8,330.57,330.57,137049.0
2017-01-26 11:50:00,330.9,334.61,330.57,334.29,169020.0,330.9,334.61,330.57,334.29,169020.0
2017-01-26 12:00:00,334.67,334.88,331.45,331.59,65068.0,334.67,334.88,331.45,331.59,65068.0
2017-01-26 12:10:00,331.59,331.82,330.74,331.75,122962.0,331.59,331.82,330.74,331.75,122962.0
2017-01-26 12:20:00,331.83,331.83,329.0,329.76,97793.0,331.83,331.83,329.0,329.76,97793.0
2017-01-26 12:30:00,329.51,330.24,329.27,329.53,69904.0,329.51,330.24,329.27,329.53,69904.0
2017-01-26 12:40:00,329.5,330.11,329.0,329.73,85901.0,329.5,330.11,329.0,329.73,85901.0
2017-01-26 12:50:00,329.53,329.92,328.62,328.94,80712.0,329.53,329.92,328.62,328.94,80712.0
2017-01-26 13:00:00,328.93,329.44,328.62,329.18,105119.0,328.93,329.44,328.62,329.18,105119.0
2017-01-26 13:10:00,329.22,329.23,326.87,327.0,90260.0,329.22,329.23,326.87,327.0,90260.0
2017-01-26 13:20:00,327.07,327.2,325.1,325.6,116525.0,327.07,327.2,325.1,325.6,116525.0
2017-01-26 13:30:00,325.69,327.07,325.68,326.67,60213.0,325.69,327.07,325.68,326.67,60213.0
2017-01-26 13:40:00,326.67,328.25,326.6,326.92,42504.0,326.67,328.25,326.6,326.92,42504.0
2017-01-26 13:50:00,326.91,326.93,325.49,326.23,42046.0,326.91,326.93,325.49,326.23,42046.0
2017-01-26 14:00:00,326.12,330.14,326.09,329.92,83252.0,326.12,330.14,326.09,329.92,83252.0
2017-01-26 14:10:00,329.85,331.43,329.48,330.45,177484.0,329.85,331.43,329.48,330.45,177484.0
2017-01-26 14:20:00,330.43,331.2,330.1,330.59,90574.0,330.43,331.2,330.1,330.59,90574.0
2017-01-26 14:30:00,330.79,331.69,328.91,329.07,71250.0,330.79,331.69,328.91,329.07,71250.0
2017-01-26 14:40:00,329.31,331.29,329.28,330.85,75533.0,329.31,331.29,329.28,330.85,75533.0
2017-01-26 14:50:00,330.83,331.78,329.47,330.84,188698.0,330.83,331.78,329.47,330.84,188698.0
2017-01-26 15:00:00,330.67,331.12,329.13,330.72,76874.0,330.67,331.12,329.13,330.72,76874.0
2017-01-26 15:10:00,330.72,331.21,330.4,330.41,64196.0,330.72,331.21,330.4,330.41,64196.0
2017-01-26 15:20:00,330.41,331.09,330.41,330.57,59043.0,330.41,331.09,330.41,330.57,59043.0
2017-01-26 15:30:00,330.59,332.88,330.52,331.79,157877.0,330.59,332.88,330.52,331.79,157877.0
2017-01-26 15:40:00,331.8,331.8,330.95,331.59,240044.0,331.8,331.8,330.95,331.59,240044.0
2017-01-26 15:50:00,331.59,333.95,331.33,333.15,269502.0,331.59,333.95,331.33,333.15,269502.0
2017-01-27 09:30:00,332.92,334.13,324.0,326.77,211247.0,332.92,334.13,324.0,326.77,211247.0
2017-01-27 09:40:00,326.87,327.57,320.13,320.36,212774.0,326.87,327.57,320.13,320.36,212774.0
2017-01-27 09:50:00,320.48,321.05,316.96,319.48,396223.0,320.48,321.05,316.96,319.48,396223.0
2017-01-27 10:00:00,319.38,321.39,319.25,321.0,125951.0,319.38,321.39,319.25,321.0,125951.0
2017-01-27 10:10:00,320.99,323.8,320.98,323.02,99481.0,320.99,323.8,320.98,323.02,99481.0
2017-01-27 10:20:00,322.99,323.62,322.0,322.0,33822.0,322.99,323.62,322.0,322.0,33822.0
2017-01-27 10:30:00,322.19,322.35,320.18,320.82,59908.0,322.19,322.35,320.18,320.82,59908.0
2017-01-27 10:40:00,320.84,321.53,320.29,320.77,34525.0,320.84,321.53,320.29,320.77,34525.0
2017-01-27 10:50:00,320.87,321.13,320.0,320.09,42953.0,320.87,321.13,320.0,320.09,42953.0
2017-01-27 11:00:00,320.09,321.12,320.08,320.72,37647.0,320.09,321.12,320.08,320.72,37647.0
2017-01-27 11:10:00,320.64,322.75,320.37,322.47,27223.0,320.64,322.75,320.37,322.47,27223.0
2017-01-27 11:20:00,322.58,324.22,322.53,324.17,30720.0,322.58,324.22,322.53,324.17,30720.0
2017-01-27 11:30:00,324.42,325.94,324.34,325.59,66342.0,324.42,325.94,324.34,325.59,66342.0
2017-01-27 11:40:00,325.59,326.36,325.37,325.5,36702.0,325.59,326.36,325.37,325.5,36702.0
2017-01-27 11:50:00,325.5,325.62,323.8,324.0,30191.0,325.5,325.62,323.8,324.0,30191.0
2017-01-27 12:00:00,324.04,325.28,324.01,324.51,29643.0,324.04,325.28,324.01,324.51,29643.0
2017-01-27 12:10:00,324.52,325.05,324.24,324.67,28213.0,324.52,325.05,324.24,324.67,28213.0
2017-01-27 12:20:00,324.8,326.19,324.58,325.82,23998.0,324.8,326.19,324.58,325.82,23998.0
2017-01-27 12:30:00,325.75,325.85,324.97,325.73,25716.0,325.75,325.85,324.97,325.73,25716.0
2017-01-27 12:40:00,325.77,325.89,325.4,325.68,26071.0,325.77,325.89,325.4,325.68,26071.0
2017-01-27 12:50:00,325.68,325.68,324.97,325.53,22644.0,325.68,325.68,324.97,325.53,22644.0
2017-01-27 13:00:00,325.51,326.49,325.25,325.94,27100.0,325.51,326.49,325.25,325.94,27100.0
2017-01-27 13:10:00,325.96,325.99,325.4,325.45,27607.0,325.96,325.99,325.4,325.45,27607.0
2017-01-27 13:20:00,325.61,325.86,325.38,325.86,21200.0,325.61,325.86,325.38,325.86,21200.0
2017-01-27 13:30:00,325.73,326.35,325.41,325.41,36883.0,325.73,326.35,325.41,325.41,36883.0
2017-01-27 13:40:00,325.67,326.02,325.42,325.84,24732.0,325.67,326.02,325.42,325.84,24732.0
2017-01-27 13:50:00,325.83,326.34,325.71,326.13,27977.0,325.83,326.34,325.71,326.13,27977.0
2017-01-27 14:00:00,326.24,326.57,325.97,326.25,34075.0,326.24,326.57,325.97,326.25,34075.0
2017-01-27 14:10:00,326.33,326.42,325.51,325.54,35405.0,326.33,326.42,325.51,325.54,35405.0
2017-01-27 14:20:00,325.53,325.95,325.37,325.61,28902.0,325.53,325.95,325.37,325.61,28902.0
2017-01-27 14:30:00,325.6,325.6,324.68,324.91,30751.0,325.6,325.6,324.68,324.91,30751.0
2017-01-27 14:40:00,325.1,325.23,323.59,323.76,32635.0,325.1,325.23,323.59,323.76,32635.0
2017-01-27 14:50:00,323.86,324.33,323.54,323.68,21500.0,323.86,324.33,323.54,323.68,21500.0
2017-01-27 15:00:00,323.68,323.91,323.33,323.91,15340.0,323.68,323.91,323.33,323.91,15340.0
2017-01-27 15:10:00,323.76,324.19,323.5,323.6,25193.0,323.76,324.19,323.5,323.6,25193.0
2017-01-27 15:20:00,323.6,323.73,323.16,323.32,22259.0,323.6,323.73,323.16,323.32,22259.0
2017-01-27 15:30:00,323.25,323.49,323.04,323.46,46295.0,323.25,323.49,323.04,323.46,46295.0
2017-01-27 15:40:00,323.49,323.7,323.0,323.51,75002.0,323.49,323.7,323.0,323.51,75002.0
2017-01-27 15:50:00,323.54,323.87,323.15,323.51,151631.0,323.54,323.87,323.15,323.51,151631.0
2017-01-30 09:30:00,323.48,323.54,319.74,321.27,28504.0,323.48,323.54,319.74,321.27,28504.0
2017-01-30 09:40:00,322.0,322.0,320.44,320.64,42232.0,322.0,322.0,320.44,320.64,42232.0
2017-01-30 09:50:00,320.36,320.58,316.99,318.58,79823.0,320.36,320.58,316.99,318.58,79823.0
2017-01-30 10:00:00,318.43,320.8,318.43,319.82,71774.0,318.43,320.8,318.43,319.82,71774.0
2017-01-30 10:10:00,320.0,320.09,318.36,318.72,30950.0,320.0,320.09,318.36,318.72,30950.0
2017-01-30 10:20:00,318.91,319.64,318.44,319.63,21796.0,318.91,319.64,318.44,319.63,21796.0
2017-01-30 10:30:00,319.63,320.02,318.57,318.71,18692.0,319.63,320.02,318.57,318.71,18692.0
2017-01-30 10:40:00,318.87,319.59,318.39,319.04,46953.0,318.87,319.59,318.39,319.04,46953.0
2017-01-30 10:50:00,319.18,319.18,318.25,318.31,25797.0,319.18,319.18,318.25,318.31,25797.0
2017-01-30 11:00:00,318.47,319.21,317.49,318.6,54149.0,318.47,319.21,317.49,318.6,54149.0
2017-01-30 11:10:00,318.72,319.57,318.72,319.4,48582.0,318.72,319.57,318.72,319.4,48582.0
2017-01-30 11:20:00,319.24,319.8,318.71,319.69,71867.0,319.24,319.8,318.71,319.69,71867.0
2017-01-30 11:30:00,319.69,320.0,319.41,319.7,23577.0,319.69,320.0,319.41,319.7,23577.0
2017-01-30 11:40:00,319.67,319.83,319.48,319.8,16090.0,319.67,319.83,319.48,319.8,16090.0
2017-01-30 11:50:00,319.72,320.75,319.36,320.75,29480.0,319.72,320.75,319.36,320.75,29480.0
2017-01-30 12:00:00,320.8,321.47,320.76,321.3,19432.0,320.8,321.47,320.76,321.3,19432.0
2017-01-30 12:10:00,321.3,321.7,321.25,321.68,43928.0,321.3,321.7,321.25,321.68,43928.0
2017-01-30 12:20:00,321.72,322.46,321.48,322.42,23297.0,321.72,322.46,321.48,322.42,23297.0
2017-01-30 12:30:00,322.46,322.53,322.17,322.29,19234.0,322.46,322.53,322.17,322.29,19234.0
2017-01-30 12:40:00,322.25,322.78,322.07,322.52,10638.0,322.25,322.78,322.07,322.52,10638.0
2017-01-30 12:50:00,322.46,322.94,322.1,322.76,16222.0,322.46,322.94,322.1,322.76,16222.0
2017-01-30 13:00:00,322.87,323.17,322.29,322.87,26496.0,322.87,323.17,322.29,322.87,26496.0
2017-01-30 13:10:00,322.87,322.87,322.25,322.57,7514.0,322.87,322.87,322.25,322.57,7514.0
2017-01-30 13:20:00,322.65,322.81,322.05,322.21,18123.0,322.65,322.81,322.05,322.21,18123.0
2017-01-30 13:30:00,322.22,322.22,321.8,321.98,10410.0,322.22,322.22,321.8,321.98,10410.0
2017-01-30 13:40:00,321.98,322.54,321.8,322.54,14566.0,321.98,322.54,321.8,322.54,14566.0
2017-01-30 13:50:00,322.51,322.98,322.1,322.98,9250.0,322.51,322.98,322.1,322.98,9250.0
2017-01-30 14:00:00,322.91,323.29,322.66,323.25,10662.0,322.91,323.29,322.66,323.25,10662.0
2017-01-30 14:10:00,323.25,323.77,322.91,323.47,12775.0,323.25,323.77,322.91,323.47,12775.0
2017-01-30 14:20:00,323.59,324.7,323.36,324.69,17787.0,323.59,324.7,323.36,324.69,17787.0
2017-01-30 14:30:00,324.61,325.26,324.56,324.88,66761.0,324.61,325.26,324.56,324.88,66761.0
2017-01-30 14:40:00,325.01,325.02,324.08,324.08,12623.0,325.01,325.02,324.08,324.08,12623.0
2017-01-30 14:50:00,324.17,324.89,323.7,324.68,25756.0,324.17,324.89,323.7,324.68,25756.0
2017-01-30 15:00:00,324.68,324.68,323.05,323.34,18736.0,324.68,324.68,323.05,323.34,18736.0
2017-01-30 15:10:00,323.42,324.44,323.38,323.9,32842.0,323.42,324.44,323.38,323.9,32842.0
2017-01-30 15:20:00,323.93,324.25,323.28,323.33,27321.0,323.93,324.25,323.28,323.33,27321.0
2017-01-30 15:30:00,323.32,323.82,322.7,323.08,34845.0,323.32,323.82,322.7,323.08,34845.0
2017-01-30 15:40:00,323.03,324.77,322.51,324.65,73746.0,323.03,324.77,322.51,324.65,73746.0
2017-01-30 15:50:00,324.69,325.04,324.16,324.8,175199.0,324.69,325.04,324.16,324.8,175199.0
2017-01-31 09:30:00,322.65,325.27,321.95,322.95,24085.0,322.65,325.27,321.95,322.95,24085.0
2017-01-31 09:40:00,323.45,324.18,322.16,322.53,41523.0,323.45,324.18,322.16,322.53,41523.0
2017-01-31 09:50:00,322.41,323.13,322.1,322.75,5169.0,322.41,323.13,322.1,322.75,5169.0
2017-01-31 10:00:00,322.76,323.19,321.69,322.16,14876.0,322.76,323.19,321.69,322.16,14876.0
2017-01-31 10:10:00,322.29,322.41,321.03,321.91,48478.0,322.29,322.41,321.03,321.91,48478.0
2017-01-31 10:20:00,322.02,322.89,322.02,322.63,12401.0,322.02,322.89,322.02,322.63,12401.0
2017-01-31 10:30:00,322.64,322.94,322.29,322.29,18432.0,322.64,322.94,322.29,322.29,18432.0
2017-01-31 10:40:00,322.3,322.42,321.58,321.6,8448.0,322.3,322.42,321.58,321.6,8448.0
2017-01-31 10:50:00,321.73,322.48,321.72,321.85,35805.0,321.73,322.48,321.72,321.85,35805.0
2017-01-31 11:00:00,322.18,323.04,321.93,322.85,16381.0,322.18,323.04,321.93,322.85,16381.0
2017-01-31 11:10:00,322.99,322.99,322.06,322.06,4400.0,322.99,322.99,322.06,322.06,4400.0
2017-01-31 11:20:00,322.18,322.32,321.79,322.21,8058.0,322.18,322.32,321.79,322.21,8058.0
2017-01-31 11:30:00,322.14,322.46,321.79,322.38,9734.0,322.14,322.46,321.79,322.38,9734.0
2017-01-31 11:40:00,322.32,322.4,321.98,322.01,7471.0,322.32,322.4,321.98,322.01,7471.0
2017-01-31 11:50:00,322.03,322.41,321.8,322.0,25548.0,322.03,322.41,321.8,322.0,25548.0
2017-01-31 12:00:00,322.09,322.49,321.99,322.3,9581.0,322.09,322.49,321.99,322.3,9581.0
2017-01-31 12:10:00,322.67,323.07,322.51,323.07,14100.0,322.67,323.07,322.51,323.07,14100.0
2017-01-31 12:20:00,323.06,323.78,323.03,323.38,12256.0,323.06,323.78,323.03,323.38,12256.0
2017-01-31 12:30:00,323.53,323.9,323.45,323.62,5900.0,323.53,323.9,323.45,323.62,5900.0
2017-01-31 12:40:00,323.5,323.55,323.12,323.12,4500.0,323.5,323.55,323.12,323.12,4500.0
2017-01-31 12:50:00,323.49,323.49,323.08,323.44,8032.0,323.49,323.49,323.08,323.44,8032.0
2017-01-31 13:00:00,323.5,323.73,323.32,323.53,15558.0,323.5,323.73,323.32,323.53,15558.0
2017-01-31 13:10:00,323.53,323.53,322.87,323.0,8000.0,323.53,323.53,322.87,323.0,8000.0
2017-01-31 13:20:00,323.0,323.28,322.82,323.27,7398.0,323.0,323.28,322.82,323.27,7398.0
2017-01-31 13:30:00,323.34,323.35,322.74,323.19,7643.0,323.34,323.35,322.74,323.19,7643.0
2017-01-31 13:40:00,323.06,323.06,322.69,322.77,9559.0,323.06,323.06,322.69,322.77,9559.0
2017-01-31 13:50:00,322.88,323.16,322.68,322.68,9266.0,322.88,323.16,322.68,322.68,9266.0
2017-01-31 14:00:00,322.73,322.93,322.54,322.66,6644.0,322.73,322.93,322.54,322.66,6644.0
2017-01-31 14:10:00,322.67,322.86,322.55,322.74,9317.0,322.67,322.86,322.55,322.74,9317.0
2017-01-31 14:20:00,322.79,323.44,322.78,323.12,13400.0,322.79,323.44,322.78,323.12,13400.0
2017-01-31 14:30:00,323.13,323.13,322.71,323.03,15078.0,323.13,323.13,322.71,323.03,15078.0
2017-01-31 14:40:00,323.14,323.29,322.9,323.19,10963.0,323.14,323.29,322.9,323.19,10963.0
2017-01-31 14:50:00,323.07,323.43,323.0,323.42,6853.0,323.07,323.43,323.0,323.42,6853.0
2017-01-31 15:00:00,323.48,323.54,323.0,323.05,8011.0,323.48,323.54,323.0,323.05,8011.0
2017-01-31 15:10:00,323.02,323.23,322.86,323.08,10577.0,323.02,323.23,322.86,323.08,10577.0
2017-01-31 15:20:00,323.0,323.17,322.9,323.03,12952.0,323.0,323.17,322.9,323.03,12952.0
2017-01-31 15:30:00,322.97,323.41,322.97,323.3,102208.0,322.97,323.41,322.97,323.3,102208.0
2017-01-31 15:40:00,323.31,324.08,323.3,323.79,21301.0,323.31,324.08,323.3,323.79,21301.0
2017-01-31 15:50:00,323.75,324.07,323.72,324.0,51135.0,323.75,324.07,323.72,324.0,51135.0
2017-02-01 09:30:00,323.85,327.01,323.34,325.11,40110.0,323.85,327.01,323.34,325.11,40110.0
2017-02-01 09:40:00,325.47,325.76,323.77,325.09,25855.0,325.47,325.76,323.77,325.09,25855.0
2017-02-01 09:50:00,325.11,325.24,323.61,323.61,10814.0,325.11,325.24,323.61,323.61,10814.0
2017-02-01 10:00:00,323.27,324.02,323.01,323.82,20297.0,323.27,324.02,323.01,323.82,20297.0
2017-02-01 10:10:00,323.85,324.52,323.8,324.39,13251.0,323.85,324.52,323.8,324.39,13251.0
2017-02-01 10:20:00,324.36,324.36,323.02,324.19,29564.0,324.36,324.36,323.02,324.19,29564.0
2017-02-01 10:30:00,324.18,324.36,321.95,321.95,8215.0,324.18,324.36,321.95,321.95,8215.0
2017-02-01 10:40:00,321.94,323.06,321.94,322.68,16622.0,321.94,323.06,321.94,322.68,16622.0
2017-02-01 10:50:00,322.78,323.04,322.5,322.5,9471.0,322.78,323.04,322.5,322.5,9471.0
2017-02-01 11:00:00,322.52,323.5,322.52,322.75,17438.0,322.52,323.5,322.52,322.75,17438.0
2017-02-01 11:10:00,322.61,322.81,322.23,322.23,20775.0,322.61,322.81,322.23,322.23,20775.0
2017-02-01 11:20:00,322.32,322.87,322.16,322.35,69871.0,322.32,322.87,322.16,322.35,69871.0
2017-02-01 11:30:00,322.49,323.56,322.49,323.43,10237.0,322.49,323.56,322.49,323.43,10237.0
2017-02-01 11:40:00,323.42,323.91,323.0,323.04,10616.0,323.42,323.91,323.0,323.04,10616.0
2017-02-01 11:50:00,323.02,323.74,322.97,323.62,8200.0,323.02,323.74,322.97,323.62,8200.0
2017-02-01 12:00:00,323.82,323.94,323.62,323.78,5612.0,323.82,323.94,323.62,323.78,5612.0
2017-02-01 12:10:00,323.78,324.02,323.77,323.92,10016.0,323.78,324.02,323.77,323.92,10016.0
2017-02-01 12:20:00,323.92,324.0,323.65,323.9,2939.0,323.92,324.0,323.65,323.9,2939.0
2017-02-01 12:30:00,323.9,324.45,323.9,324.44,10578.0,323.9,324.45,323.9,324.44,10578.0
2017-02-01 12:40:00,324.57,324.79,324.4,324.64,8697.0,324.57,324.79,324.4,324.64,8697.0
2017-02-01 12:50:00,324.79,324.79,324.35,324.53,6227.0,324.79,324.79,324.35,324.53,6227.0
2017-02-01 13:00:00,324.45,325.25,324.4,324.92,14538.0,324.45,325.25,324.4,324.92,14538.0
2017-02-01 13:10:00,324.92,325.13,324.84,325.13,5431.0,324.92,325.13,324.84,325.13,5431.0
2017-02-01 13:20:00,325.35,325.35,324.74,324.85,13387.0,325.35,325.35,324.74,324.85,13387.0
2017-02-01 13:30:00,324.8,325.4,324.79,325.4,4552.0,324.8,325.4,324.79,325.4,4552.0
2017-02-01 13:40:00,325.38,325.69,325.37,325.56,14989.0,325.38,325.69,325.37,325.56,14989.0
2017-02-01 13:50:00,325.47,325.51,324.2,324.82,26697.0,325.47,325.51,324.2,324.82,26697.0
2017-02-01 14:00:00,325.08,325.43,324.58,325.42,12876.0,325.08,325.43,324.58,325.42,12876.0
2017-02-01 14:10:00,325.58,325.83,325.41,325.73,9951.0,325.58,325.83,325.41,325.73,9951.0
2017-02-01 14:20:00,325.61,325.86,325.17,325.7,6067.0,325.61,325.86,325.17,325.7,6067.0
2017-02-01 14:30:00,325.54,325.58,324.78,325.46,8802.0,325.54,325.58,324.78,325.46,8802.0
2017-02-01 14:40:00,325.21,325.31,324.81,325.18,13118.0,325.21,325.31,324.81,325.18,13118.0
2017-02-01 14:50:00,325.02,325.63,324.88,325.63,6113.0,325.02,325.63,324.88,325.63,6113.0
2017-02-01 15:00:00,325.82,326.21,325.64,326.16,10402.0,325.82,326.21,325.64,326.16,10402.0
2017-02-01 15:10:00,326.16,326.35,325.91,326.21,11577.0,326.16,326.35,325.91,326.21,11577.0
2017-02-01 15:20:00,326.13,326.2,325.79,326.15,15924.0,326.13,326.2,325.79,326.15,15924.0
2017-02-01 15:30:00,326.29,326.38,325.71,326.25,17860.0,326.29,326.38,325.71,326.25,17860.0
2017-02-01 15:40:00,326.21,326.62,326.03,326.43,32153.0,326.21,326.62,326.03,326.43,32153.0
2017-02-01 15:50:00,326.55,326.95,326.26,326.85,101428.0,326.55,326.95,326.26,326.85,101428.0
2017-02-02 09:30:00,325.64,326.84,324.35,325.86,13672.0,325.64,326.84,324.35,325.86,13672.0
2017-02-02 09:40:00,326.04,326.73,324.89,326.16,9771.0,326.04,326.73,324.89,326.16,9771.0
2017-02-02 09:50:00,325.88,326.36,325.1,325.82,11606.0,325.88,326.36,325.1,325.82,11606.0
2017-02-02 10:00:00,325.78,326.16,325.11,325.31,11272.0,325.78,326.16,325.11,325.31,11272.0
2017-02-02 10:10:00,325.26,325.7,325.02,325.36,61295.0,325.26,325.7,325.02,325.36,61295.0
2017-02-02 10:20:00,325.38,326.33,325.08,326.12,49134.0,325.38,326.33,325.08,326.12,49134.0
2017-02-02 10:30:00,326.2,326.2,325.8,325.96,7347.0,326.2,326.2,325.8,325.96,7347.0
2017-02-02 10:40:00,325.76,326.04,325.45,325.45,20763.0,325.76,326.04,325.45,325.45,20763.0
2017-02-02 10:50:00,325.67,326.31,324.97,326.29,19937.0,325.67,326.31,324.97,326.29,19937.0
2017-02-02 11:00:00,326.05,326.06,325.55,325.83,37767.0,326.05,326.06,325.55,325.83,37767.0
2017-02-02 11:10:00,325.84,326.24,325.7,325.92,17228.0,325.84,326.24,325.7,325.92,17228.0
2017-02-02 11:20:00,325.85,326.37,325.7,325.85,14192.0,325.85,326.37,325.7,325.85,14192.0
2017-02-02 11:30:00,325.93,326.1,325.82,325.9,9396.0,325.93,326.1,325.82,325.9,9396.0
2017-02-02 11:40:00,325.99,326.06,325.53,325.75,32493.0,325.99,326.06,325.53,325.75,32493.0
2017-02-02 11:50:00,325.76,325.91,325.12,325.67,27298.0,325.76,325.91,325.12,325.67,27298.0
2017-02-02 12:00:00,325.7,325.9,325.46,325.68,50291.0,325.7,325.9,325.46,325.68,50291.0
2017-02-02 12:10:00,325.54,325.82,325.49,325.76,22760.0,325.54,325.82,325.49,325.76,22760.0
2017-02-02 12:20:00,325.9,326.03,325.63,325.63,7275.0,325.9,326.03,325.63,325.63,7275.0
2017-02-02 12:30:00,325.6,325.7,325.34,325.52,6224.0,325.6,325.7,325.34,325.52,6224.0
2017-02-02 12:40:00,325.56,325.76,325.4,325.42,5914.0,325.56,325.76,325.4,325.42,5914.0
2017-02-02 12:50:00,325.66,325.66,324.89,325.16,4931.0,325.66,325.66,324.89,325.16,4931.0
2017-02-02 13:00:00,325.09,325.19,324.83,324.84,3000.0,325.09,325.19,324.83,324.84,3000.0
2017-02-02 13:10:00,324.94,325.05,324.83,324.83,3020.0,324.94,325.05,324.83,324.83,3020.0
2017-02-02 13:20:00,324.67,324.7,324.31,324.69,6709.0,324.67,324.7,324.31,324.69,6709.0
2017-02-02 13:30:00,324.64,324.96,324.37,324.79,4155.0,324.64,324.96,324.37,324.79,4155.0
2017-02-02 13:40:00,324.85,325.58,324.64,325.58,5852.0,324.85,325.58,324.64,325.58,5852.0
2017-02-02 13:50:00,325.5,325.79,325.38,325.56,2418.0,325.5,325.79,325.38,325.56,2418.0
2017-02-02 14:00:00,325.18,325.66,325.17,325.57,5611.0,325.18,325.66,325.17,325.57,5611.0
2017-02-02 14:10:00,325.58,325.76,325.02,325.02,5448.0,325.58,325.76,325.02,325.02,5448.0
2017-02-02 14:20:00,325.28,325.45,324.96,324.96,8743.0,325.28,325.45,324.96,324.96,8743.0
2017-02-02 14:30:00,324.9,325.04,324.54,324.95,6262.0,324.9,325.04,324.54,324.95,6262.0
2017-02-02 14:40:00,325.06,325.06,324.5,324.5,5385.0,325.06,325.06,324.5,324.5,5385.0
2017-02-02 14:50:00,324.61,324.84,324.5,324.61,8963.0,324.61,324.84,324.5,324.61,8963.0
2017-02-02 15:00:00,324.81,324.94,324.5,324.56,5650.0,324.81,324.94,324.5,324.56,5650.0
2017-02-02 15:10:00,324.42,324.94,324.42,324.72,7623.0,324.42,324.94,324.42,324.72,7623.0
2017-02-02 15:20:00,324.98,325.43,324.62,324.62,9288.0,324.98,325.43,324.62,324.62,9288.0
2017-02-02 15:30:00,324.81,325.0,324.38,324.49,11683.0,324.81,325.0,324.38,324.49,11683.0
2017-02-02 15:40:00,324.61,325.06,324.44,324.66,14070.0,324.61,325.06,324.44,324.66,14070.0
2017-02-02 15:50:00,324.67,324.92,324.19,324.4,68263.0,324.67,324.92,324.19,324.4,68263.0
2017-02-03 09:30:00,325.43,326.12,324.47,324.77,27291.0,325.43,326.12,324.47,324.77,27291.0
2017-02-03 09:40:00,325.15,325.64,324.12,324.98,21565.0,325.15,325.64,324.12,324.98,21565.0
2017-02-03 09:50:00,325.06,325.63,324.9,324.94,12879.0,325.06,325.63,324.9,324.94,12879.0
2017-02-03 10:00:00,325.0,326.36,324.76,326.36,24094.0,325.0,326.36,324.76,326.36,24094.0
2017-02-03 10:10:00,326.5,326.96,325.91,326.96,26276.0,326.5,326.96,325.91,326.96,26276.0
2017-02-03 10:20:00,327.06,327.81,326.61,326.91,20539.0,327.06,327.81,326.61,326.91,20539.0
2017-02-03 10:30:00,326.98,327.65,326.84,327.55,22940.0,326.98,327.65,326.84,327.55,22940.0
2017-02-03 10:40:00,327.56,328.43,327.51,328.02,23894.0,327.56,328.43,327.51,328.02,23894.0
2017-02-03 10:50:00,328.25,328.35,327.71,327.72,15520.0,328.25,328.35,327.71,327.72,15520.0
2017-02-03 11:00:00,327.82,328.0,326.85,326.93,25464.0,327.82,328.0,326.85,326.93,25464.0
2017-02-03 11:10:00,326.9,327.24,326.78,326.79,14311.0,326.9,327.24,326.78,326.79,14311.0
2017-02-03 11:20:00,326.85,327.11,326.49,326.97,15209.0,326.85,327.11,326.49,326.97,15209.0
2017-02-03 11:30:00,326.94,327.28,326.73,326.87,18791.0,326.94,327.28,326.73,326.87,18791.0
2017-02-03 11:40:00,326.89,327.07,326.67,326.89,10480.0,326.89,327.07,326.67,326.89,10480.0
2017-02-03 11:50:00,327.08,327.29,326.82,326.82,6095.0,327.08,327.29,326.82,326.82,6095.0
2017-02-03 12:00:00,326.94,327.28,326.74,326.76,8714.0,326.94,327.28,326.74,326.76,8714.0
2017-02-03 12:10:00,326.94,326.94,326.49,326.67,8932.0,326.94,326.94,326.49,326.67,8932.0
2017-02-03 12:20:00,326.74,326.9,326.45,326.64,8720.0,326.74,326.9,326.45,326.64,8720.0
2017-02-03 12:30:00,326.71,326.88,326.51,326.85,7682.0,326.71,326.88,326.51,326.85,7682.0
2017-02-03 12:40:00,326.85,326.9,326.6,326.62,3488.0,326.85,326.9,326.6,326.62,3488.0
2017-02-03 12:50:00,326.83,327.07,326.57,326.94,8560.0,326.83,327.07,326.57,326.94,8560.0
2017-02-03 13:00:00,327.07,327.42,326.9,327.3,12994.0,327.07,327.42,326.9,327.3,12994.0
2017-02-03 13:10:00,327.19,327.94,327.14,327.42,9467.0,327.19,327.94,327.14,327.42,9467.0
2017-02-03 13:20:00,327.28,327.59,327.2,327.34,5821.0,327.28,327.59,327.2,327.34,5821.0
2017-02-03 13:30:00,327.44,327.52,326.48,326.61,19893.0,327.44,327.52,326.48,326.61,19893.0
2017-02-03 13:40:00,326.62,326.74,325.63,325.68,8879.0,326.62,326.74,325.63,325.68,8879.0
2017-02-03 13:50:00,325.93,326.47,325.82,326.15,22114.0,325.93,326.47,325.82,326.15,22114.0
2017-02-03 14:00:00,326.32,326.41,326.0,326.28,12655.0,326.32,326.41,326.0,326.28,12655.0
2017-02-03 14:10:00,326.26,326.65,326.25,326.58,23930.0,326.26,326.65,326.25,326.58,23930.0
2017-02-03 14:20:00,326.54,326.98,326.49,326.81,6925.0,326.54,326.98,326.49,326.81,6925.0
2017-02-03 14:30:00,326.97,327.26,326.84,327.02,6595.0,326.97,327.26,326.84,327.02,6595.0
2017-02-03 14:40:00,326.92,327.51,326.92,327.41,15047.0,326.92,327.51,326.92,327.41,15047.0
2017-02-03 14:50:00,327.41,327.6,327.3,327.42,6601.0,327.41,327.6,327.3,327.42,6601.0
2017-02-03 15:00:00,327.72,327.99,327.52,327.8,12464.0,327.72,327.99,327.52,327.8,12464.0
2017-02-03 15:10:00,327.89,328.0,327.48,327.93,8354.0,327.89,328.0,327.48,327.93,8354.0
2017-02-03 15:20:00,327.87,328.33,327.77,328.18,17771.0,327.87,328.33,327.77,328.18,17771.0
2017-02-03 15:30:00,328.17,328.61,328.17,328.37,32462.0,328.17,328.61,328.17,328.37,32462.0
2017-02-03 15:40:00,328.45,328.45,327.96,328.27,26923.0,328.45,328.45,327.96,328.27,26923.0
2017-02-03 15:50:00,328.21,329.1,328.03,328.76,89615.0,328.21,329.1,328.03,328.76,89615.0
2017-02-06 09:30:00,327.83,328.28,326.25,327.0,9151.0,327.83,328.28,326.25,327.0,9151.0
2017-02-06 09:40:00,327.16,327.83,326.04,326.45,9295.0,327.16,327.83,326.04,326.45,9295.0
2017-02-06 09:50:00,326.38,327.29,325.14,325.14,17800.0,326.38,327.29,325.14,325.14,17800.0
2017-02-06 10:00:00,325.63,326.0,325.14,325.33,12762.0,325.63,326.0,325.14,325.33,12762.0
2017-02-06 10:10:00,325.59,325.92,324.89,325.0,33566.0,325.59,325.92,324.89,325.0,33566.0
2017-02-06 10:20:00,325.21,325.5,324.28,324.33,35360.0,325.21,325.5,324.28,324.33,35360.0
2017-02-06 10:30:00,324.53,324.99,323.78,324.04,34164.0,324.53,324.99,323.78,324.04,34164.0
2017-02-06 10:40:00,323.99,324.25,323.42,323.42,15255.0,323.99,324.25,323.42,323.42,15255.0
2017-02-06 10:50:00,323.56,323.93,323.45,323.76,18736.0,323.56,323.93,323.45,323.76,18736.0
2017-02-06 11:00:00,323.74,324.12,323.5,323.56,20285.0,323.74,324.12,323.5,323.56,20285.0
2017-02-06 11:10:00,323.72,324.19,323.62,323.76,11331.0,323.72,324.19,323.62,323.76,11331.0
2017-02-06 11:20:00,324.0,324.14,323.86,323.96,17221.0,324.0,324.14,323.86,323.96,17221.0
2017-02-06 11:30:00,324.01,324.04,323.82,323.85,9561.0,324.01,324.04,323.82,323.85,9561.0
2017-02-06 11:40:00,323.94,323.94,323.43,323.48,21924.0,323.94,323.94,323.43,323.48,21924.0
2017-02-06 11:50:00,323.5,323.68,322.99,323.07,22828.0,323.5,323.68,322.99,323.07,22828.0
2017-02-06 12:00:00,323.02,323.16,322.34,322.74,115079.0,323.02,323.16,322.34,322.74,115079.0
2017-02-06 12:10:00,322.66,322.73,322.0,322.0,59936.0,322.66,322.73,322.0,322.0,59936.0
2017-02-06 12:20:00,322.09,322.36,320.5,322.06,112839.0,322.09,322.36,320.5,322.06,112839.0
2017-02-06 12:30:00,322.06,322.07,321.48,321.83,25737.0,322.06,322.07,321.48,321.83,25737.0
2017-02-06 12:40:00,322.0,322.0,320.54,320.88,62896.0,322.0,322.0,320.54,320.88,62896.0
2017-02-06 12:50:00,320.81,321.33,319.89,320.16,129174.0,320.81,321.33,319.89,320.16,129174.0
2017-02-06 13:00:00,320.16,320.3,319.62,320.07,97228.0,320.16,320.3,319.62,320.07,97228.0
2017-02-06 13:10:00,320.0,320.29,319.75,319.9,57171.0,320.0,320.29,319.75,319.9,57171.0
2017-02-06 13:20:00,320.01,320.2,319.82,320.0,32292.0,320.01,320.2,319.82,320.0,32292.0
2017-02-06 13:30:00,320.0,320.46,319.18,320.23,62399.0,320.0,320.46,319.18,320.23,62399.0
2017-02-06 13:40:00,320.13,320.25,319.68,320.09,23460.0,320.13,320.25,319.68,320.09,23460.0
2017-02-06 13:50:00,320.12,321.08,319.87,321.04,31057.0,320.12,321.08,319.87,321.04,31057.0
2017-02-06 14:00:00,320.88,321.0,320.04,320.24,16744.0,320.88,321.0,320.04,320.24,16744.0
2017-02-06 14:10:00,320.32,320.71,320.32,320.71,7305.0,320.32,320.71,320.32,320.71,7305.0
2017-02-06 14:20:00,320.81,320.81,319.67,319.93,15497.0,320.81,320.81,319.67,319.93,15497.0
2017-02-06 14:30:00,319.59,320.76,319.57,320.27,12205.0,319.59,320.76,319.57,320.27,12205.0
2017-02-06 14:40:00,320.22,320.39,319.75,320.03,9324.0,320.22,320.39,319.75,320.03,9324.0
2017-02-06 14:50:00,319.99,320.38,319.83,320.25,9244.0,319.99,320.38,319.83,320.25,9244.0
2017-02-06 15:00:00,320.28,320.48,319.84,319.88,17102.0,320.28,320.48,319.84,319.88,17102.0
2017-02-06 15:10:00,319.88,320.29,319.57,319.87,17543.0,319.88,320.29,319.57,319.87,17543.0
2017-02-06 15:20:00,319.87,320.31,319.75,320.29,25604.0,319.87,320.31,319.75,320.29,25604.0
2017-02-06 15:30:00,320.3,320.7,320.07,320.29,31972.0,320.3,320.7,320.07,320.29,31972.0
2017-02-06 15:40:00,320.25,320.76,320.22,320.43,52374.0,320.25,320.76,320.22,320.43,52374.0
2017-02-06 15:50:00,320.48,322.78,320.48,322.61,167578.0,320.48,322.78,320.48,322.61,167578.0
2017-02-07 09:30:00,322.98,324.38,322.83,324.37,18005.0,322.98,324.38,322.83,324.37,18005.0
2017-02-07 09:40:00,324.61,324.77,322.4,322.89,75974.0,324.61,324.77,322.4,322.89,75974.0
2017-02-07 09:50:00,323.24,323.3,322.4,322.78,23632.0,323.24,323.3,322.4,322.78,23632.0
2017-02-07 10:00:00,322.88,323.16,322.44,322.49,62361.0,322.88,323.16,322.44,322.49,62361.0
2017-02-07 10:10:00,322.37,322.7,321.79,322.01,40299.0,322.37,322.7,321.79,322.01,40299.0
2017-02-07 10:20:00,321.98,322.24,321.33,321.38,50784.0,321.98,322.24,321.33,321.38,50784.0
2017-02-07 10:30:00,321.64,322.24,321.51,322.06,45233.0,321.64,322.24,321.51,322.06,45233.0
2017-02-07 10:40:00,322.12,322.13,321.78,321.83,66074.0,322.12,322.13,321.78,321.83,66074.0
2017-02-07 10:50:00,321.96,322.07,321.74,321.74,35366.0,321.96,322.07,321.74,321.74,35366.0
2017-02-07 11:00:00,321.95,322.13,321.72,322.0,33882.0,321.95,322.13,321.72,322.0,33882.0
2017-02-07 11:10:00,322.0,323.0,321.86,321.95,105328.0,322.0,323.0,321.86,321.95,105328.0
2017-02-07 11:20:00,321.95,322.05,321.69,321.8,12965.0,321.95,322.05,321.69,321.8,12965.0
2017-02-07 11:30:00,321.9,322.08,321.8,322.0,18011.0,321.9,322.08,321.8,322.0,18011.0
2017-02-07 11:40:00,321.95,321.97,321.47,321.77,8617.0,321.95,321.97,321.47,321.77,8617.0
2017-02-07 11:50:00,321.78,322.18,321.78,321.94,49322.0,321.78,322.18,321.78,321.94,49322.0
2017-02-07 12:00:00,321.99,324.56,321.94,323.74,174303.0,321.99,324.56,321.94,323.74,174303.0
2017-02-07 12:10:00,323.9,325.39,323.74,324.82,44614.0,323.9,325.39,323.74,324.82,44614.0
2017-02-07 12:20:00,324.63,324.67,323.64,323.64,53808.0,324.63,324.67,323.64,323.64,53808.0
2017-02-07 12:30:00,323.65,324.13,323.58,324.04,25596.0,323.65,324.13,323.58,324.04,25596.0
2017-02-07 12:40:00,324.02,324.51,323.95,324.23,41225.0,324.02,324.51,323.95,324.23,41225.0
2017-02-07 12:50:00,324.24,325.09,324.11,324.2,26554.0,324.24,325.09,324.11,324.2,26554.0
2017-02-07 13:00:00,324.29,324.68,323.96,324.28,26700.0,324.29,324.68,323.96,324.28,26700.0
2017-02-07 13:10:00,324.38,324.96,324.17,324.93,16868.0,324.38,324.96,324.17,324.93,16868.0
2017-02-07 13:20:00,324.92,325.14,324.3,324.65,12653.0,324.92,325.14,324.3,324.65,12653.0
2017-02-07 13:30:00,324.62,324.8,324.2,324.28,7632.0,324.62,324.8,324.2,324.28,7632.0
2017-02-07 13:40:00,324.4,324.55,323.69,323.91,25036.0,324.4,324.55,323.69,323.91,25036.0
2017-02-07 13:50:00,324.02,324.1,323.56,323.99,10932.0,324.02,324.1,323.56,323.99,10932.0
2017-02-07 14:00:00,324.03,324.39,324.01,324.3,7977.0,324.03,324.39,324.01,324.3,7977.0
2017-02-07 14:10:00,324.32,324.45,324.18,324.36,5000.0,324.32,324.45,324.18,324.36,5000.0
2017-02-07 14:20:00,324.17,324.54,324.06,324.06,12688.0,324.17,324.54,324.06,324.06,12688.0
2017-02-07 14:30:00,324.1,324.23,323.81,323.89,6886.0,324.1,324.23,323.81,323.89,6886.0
2017-02-07 14:40:00,323.69,324.09,323.56,323.61,11926.0,323.69,324.09,323.56,323.61,11926.0
2017-02-07 14:50:00,323.69,323.96,323.46,323.71,12911.0,323.69,323.96,323.46,323.71,12911.0
2017-02-07 15:00:00,323.79,323.97,323.73,323.78,10101.0,323.79,323.97,323.73,323.78,10101.0
2017-02-07 15:10:00,323.9,324.13,323.82,323.98,29555.0,323.9,324.13,323.82,323.98,29555.0
2017-02-07 15:20:00,323.95,324.29,323.7,324.02,12271.0,323.95,324.29,323.7,324.02,12271.0
2017-02-07 15:30:00,323.92,323.98,323.63,323.73,12522.0,323.92,323.98,323.63,323.73,12522.0
2017-02-07 15:40:00,323.73,324.2,323.55,323.65,26703.0,323.73,324.2,323.55,323.65,26703.0
2017-02-07 15:50:00,323.55,323.81,323.34,323.37,91181.0,323.55,323.81,323.34,323.37,91181.0
2017-02-08 09:30:00,323.55,327.5,323.55,324.18,50890.0,323.55,327.5,323.55,324.18,50890.0
2017-02-08 09:40:00,324.27,324.27,323.2,323.88,6262.0,324.27,324.27,323.2,323.88,6262.0
2017-02-08 09:50:00,323.81,324.5,323.31,324.15,20405.0,323.81,324.5,323.31,324.15,20405.0
2017-02-08 10:00:00,324.14,324.33,323.66,323.76,20769.0,324.14,324.33,323.66,323.76,20769.0
2017-02-08 10:10:00,323.77,324.99,323.73,324.22,11557.0,323.77,324.99,323.73,324.22,11557.0
2017-02-08 10:20:00,324.22,324.8,323.93,324.55,29477.0,324.22,324.8,323.93,324.55,29477.0
2017-02-08 10:30:00,324.47,324.58,323.73,323.77,12000.0,324.47,324.58,323.73,323.77,12000.0
2017-02-08 10:40:00,323.7,324.81,323.69,324.27,16681.0,323.7,324.81,323.69,324.27,16681.0
2017-02-08 10:50:00,324.4,324.64,324.01,324.62,23029.0,324.4,324.64,324.01,324.62,23029.0
2017-02-08 11:00:00,324.52,325.27,324.31,324.41,29051.0,324.52,325.27,324.31,324.41,29051.0
2017-02-08 11:10:00,324.54,325.11,324.5,325.04,11180.0,324.54,325.11,324.5,325.04,11180.0
2017-02-08 11:20:00,325.04,325.28,324.47,324.47,16536.0,325.04,325.28,324.47,324.47,16536.0
2017-02-08 11:30:00,324.61,325.18,324.59,324.97,13347.0,324.61,325.18,324.59,324.97,13347.0
2017-02-08 11:40:00,324.86,325.18,324.47,324.96,14705.0,324.86,325.18,324.47,324.96,14705.0
2017-02-08 11:50:00,324.77,325.2,324.64,325.05,22632.0,324.77,325.2,324.64,325.05,22632.0
2017-02-08 12:00:00,325.06,325.84,324.96,325.43,40663.0,325.06,325.84,324.96,325.43,40663.0
2017-02-08 12:10:00,325.38,325.56,325.04,325.25,10249.0,325.38,325.56,325.04,325.25,10249.0
2017-02-08 12:20:00,325.2,325.65,325.17,325.5,5283.0,325.2,325.65,325.17,325.5,5283.0
2017-02-08 12:30:00,325.6,325.77,325.08,325.19,11914.0,325.6,325.77,325.08,325.19,11914.0
2017-02-08 12:40:00,325.24,325.3,324.92,325.03,6541.0,325.24,325.3,324.92,325.03,6541.0
2017-02-08 12:50:00,325.02,325.12,324.87,325.0,24201.0,325.02,325.12,324.87,325.0,24201.0
2017-02-08 13:00:00,324.91,325.03,324.84,325.03,7512.0,324.91,325.03,324.84,325.03,7512.0
2017-02-08 13:10:00,325.02,325.09,324.85,325.0,19372.0,325.02,325.09,324.85,325.0,19372.0
2017-02-08 13:20:00,325.0,325.31,325.0,325.23,10934.0,325.0,325.31,325.0,325.23,10934.0
2017-02-08 13:30:00,325.3,325.59,325.29,325.59,5833.0,325.3,325.59,325.29,325.59,5833.0
2017-02-08 13:40:00,325.64,326.34,325.59,326.34,6359.0,325.64,326.34,325.59,326.34,6359.0
2017-02-08 13:50:00,326.26,326.34,325.95,326.0,14360.0,326.26,326.34,325.95,326.0,14360.0
2017-02-08 14:00:00,326.03,326.09,325.26,325.45,17461.0,326.03,326.09,325.26,325.45,17461.0
2017-02-08 14:10:00,325.53,326.11,325.35,326.0,4187.0,325.53,326.11,325.35,326.0,4187.0
2017-02-08 14:20:00,326.01,326.06,325.83,325.84,6171.0,326.01,326.06,325.83,325.84,6171.0
2017-02-08 14:30:00,325.97,326.38,325.97,326.3,17162.0,325.97,326.38,325.97,326.3,17162.0
2017-02-08 14:40:00,326.36,326.6,326.04,326.25,10365.0,326.36,326.6,326.04,326.25,10365.0
2017-02-08 14:50:00,326.24,326.57,326.21,326.51,4068.0,326.24,326.57,326.21,326.51,4068.0
2017-02-08 15:00:00,326.42,326.5,326.08,326.36,5435.0,326.42,326.5,326.08,326.36,5435.0
2017-02-08 15:10:00,326.34,326.34,326.03,326.12,6823.0,326.34,326.34,326.03,326.12,6823.0
2017-02-08 15:20:00,326.13,326.4,325.99,326.27,9807.0,326.13,326.4,325.99,326.27,9807.0
2017-02-08 15:30:00,326.34,326.42,325.89,325.89,16601.0,326.34,326.42,325.89,325.89,16601.0
2017-02-08 15:40:00,325.87,325.98,325.82,325.83,9666.0,325.87,325.98,325.82,325.83,9666.0
2017-02-08 15:50:00,325.89,325.95,325.55,325.73,56533.0,325.89,325.95,325.55,325.73,56533.0
2017-02-09 09:30:00,325.84,326.46,324.66,325.57,10330.0,325.84,326.46,324.66,325.57,10330.0
2017-02-09 09:40:00,325.78,326.2,324.02,324.02,13643.0,325.78,326.2,324.02,324.02,13643.0
2017-02-09 09:50:00,324.02,324.69,322.81,323.28,12097.0,324.02,324.69,322.81,323.28,12097.0
2017-02-09 10:00:00,323.14,323.91,322.61,323.91,30180.0,323.14,323.91,322.61,323.91,30180.0
2017-02-09 10:10:00,323.94,324.06,323.2,323.83,18766.0,323.94,324.06,323.2,323.83,18766.0
2017-02-09 10:20:00,323.84,324.29,323.09,323.09,8405.0,323.84,324.29,323.09,323.09,8405.0
2017-02-09 10:30:00,323.12,323.66,322.8,322.8,25015.0,323.12,323.66,322.8,322.8,25015.0
2017-02-09 10:40:00,322.8,322.83,322.0,322.67,49735.0,322.8,322.83,322.0,322.67,49735.0
2017-02-09 10:50:00,322.67,322.67,321.24,321.82,36950.0,322.67,322.67,321.24,321.82,36950.0
2017-02-09 11:00:00,321.63,322.13,321.46,321.96,14790.0,321.63,322.13,321.46,321.96,14790.0
2017-02-09 11:10:00,322.04,322.43,322.02,322.15,9365.0,322.04,322.43,322.02,322.15,9365.0
2017-02-09 11:20:00,322.15,322.61,322.0,322.13,28789.0,322.15,322.61,322.0,322.13,28789.0
2017-02-09 11:30:00,322.23,322.68,322.15,322.37,8592.0,322.23,322.68,322.15,322.37,8592.0
2017-02-09 11:40:00,322.29,322.5,322.19,322.3,9567.0,322.29,322.5,322.19,322.3,9567.0
2017-02-09 11:50:00,322.3,322.76,322.2,322.71,21648.0,322.3,322.76,322.2,322.71,21648.0
2017-02-09 12:00:00,322.63,322.93,322.36,322.76,43875.0,322.63,322.93,322.36,322.76,43875.0
2017-02-09 12:10:00,322.85,323.45,322.75,323.26,6721.0,322.85,323.45,322.75,323.26,6721.0
2017-02-09 12:20:00,323.27,323.46,323.0,323.14,7708.0,323.27,323.46,323.0,323.14,7708.0
2017-02-09 12:30:00,323.13,323.49,322.97,322.97,16177.0,323.13,323.49,322.97,322.97,16177.0
2017-02-09 12:40:00,323.24,323.53,323.24,323.44,4600.0,323.24,323.53,323.24,323.44,4600.0
2017-02-09 12:50:00,323.5,323.7,323.47,323.6,12101.0,323.5,323.7,323.47,323.6,12101.0
2017-02-09 13:00:00,323.61,323.64,323.31,323.43,21851.0,323.61,323.64,323.31,323.43,21851.0
2017-02-09 13:10:00,323.44,323.62,323.39,323.39,12620.0,323.44,323.62,323.39,323.39,12620.0
2017-02-09 13:20:00,323.47,323.48,323.36,323.45,13181.0,323.47,323.48,323.36,323.45,13181.0
2017-02-09 13:30:00,323.45,323.64,323.23,323.6,10817.0,323.45,323.64,323.23,323.6,10817.0
2017-02-09 13:40:00,323.62,323.87,323.59,323.84,15912.0,323.62,323.87,323.59,323.84,15912.0
2017-02-09 13:50:00,323.86,324.21,323.79,323.95,16572.0,323.86,324.21,323.79,323.95,16572.0
2017-02-09 14:00:00,323.95,324.27,323.91,324.26,23126.0,323.95,324.27,323.91,324.26,23126.0
2017-02-09 14:10:00,324.38,324.58,324.37,324.37,8288.0,324.38,324.58,324.37,324.37,8288.0
2017-02-09 14:20:00,324.47,324.81,324.43,324.64,23423.0,324.47,324.81,324.43,324.64,23423.0
2017-02-09 14:30:00,324.69,324.85,324.63,324.71,20044.0,324.69,324.85,324.63,324.71,20044.0
2017-02-09 14:40:00,324.58,324.58,324.07,324.3,9483.0,324.58,324.58,324.07,324.3,9483.0
2017-02-09 14:50:00,324.31,324.54,324.3,324.53,13141.0,324.31,324.54,324.3,324.53,13141.0
2017-02-09 15:00:00,324.54,324.73,324.47,324.69,20271.0,324.54,324.73,324.47,324.69,20271.0
2017-02-09 15:10:00,324.69,324.91,324.55,324.91,11035.0,324.69,324.91,324.55,324.91,11035.0
2017-02-09 15:20:00,324.94,325.44,324.85,325.04,21417.0,324.94,325.44,324.85,325.04,21417.0
2017-02-09 15:30:00,324.99,324.99,324.46,324.52,14457.0,324.99,324.99,324.46,324.52,14457.0
2017-02-09 15:40:00,324.49,324.62,324.08,324.41,41334.0,324.49,324.62,324.08,324.41,41334.0
2017-02-09 15:50:00,324.44,325.52,324.44,325.08,107397.0,324.44,325.52,324.44,325.08,107397.0
2017-02-10 09:30:00,325.07,325.07,322.95,323.21,30560.0,325.07,325.07,322.95,323.21,30560.0
2017-02-10 09:40:00,323.2,323.92,322.67,323.81,34078.0,323.2,323.92,322.67,323.81,34078.0
2017-02-10 09:50:00,323.75,323.85,321.83,322.16,35724.0,323.75,323.85,321.83,322.16,35724.0
2017-02-10 10:00:00,322.16,322.2,321.61,321.85,26079.0,322.16,322.2,321.61,321.85,26079.0
2017-02-10 10:10:00,321.94,322.31,321.69,321.82,17730.0,321.94,322.31,321.69,321.82,17730.0
2017-02-10 10:20:00,321.82,322.74,321.78,322.17,55987.0,321.82,322.74,321.78,322.17,55987.0
2017-02-10 10:30:00,322.2,322.29,321.67,322.04,24695.0,322.2,322.29,321.67,322.04,24695.0
2017-02-10 10:40:00,322.14,323.35,322.14,323.35,17079.0,322.14,323.35,322.14,323.35,17079.0
2017-02-10 10:50:00,323.31,323.36,321.99,321.99,15969.0,323.31,323.36,321.99,321.99,15969.0
2017-02-10 11:00:00,321.85,322.18,321.62,322.12,42765.0,321.85,322.18,321.62,322.12,42765.0
2017-02-10 11:10:00,322.14,322.3,321.86,322.17,17935.0,322.14,322.3,321.86,322.17,17935.0
2017-02-10 11:20:00,322.17,322.38,321.87,322.19,14043.0,322.17,322.38,321.87,322.19,14043.0
2017-02-10 11:30:00,322.16,322.59,322.16,322.33,12484.0,322.16,322.59,322.16,322.33,12484.0
2017-02-10 11:40:00,322.43,322.96,322.35,322.95,16135.0,322.43,322.96,322.35,322.95,16135.0
2017-02-10 11:50:00,322.95,323.03,322.48,322.69,21950.0,322.95,323.03,322.48,322.69,21950.0
2017-02-10 12:00:00,322.75,323.63,322.47,323.61,21053.0,322.75,323.63,322.47,323.61,21053.0
2017-02-10 12:10:00,323.63,323.73,323.45,323.58,7009.0,323.63,323.73,323.45,323.58,7009.0
2017-02-10 12:20:00,323.58,323.64,323.43,323.6,9249.0,323.58,323.64,323.43,323.6,9249.0
2017-02-10 12:30:00,323.6,323.69,322.82,322.85,17189.0,323.6,323.69,322.82,322.85,17189.0
2017-02-10 12:40:00,322.74,323.55,322.74,323.54,7089.0,322.74,323.55,322.74,323.54,7089.0
2017-02-10 12:50:00,323.66,323.66,323.17,323.36,9233.0,323.66,323.66,323.17,323.36,9233.0
2017-02-10 13:00:00,323.53,324.45,323.53,323.93,23601.0,323.53,324.45,323.53,323.93,23601.0
2017-02-10 13:10:00,323.9,324.45,323.9,324.45,2200.0,323.9,324.45,323.9,324.45,2200.0
2017-02-10 13:20:00,324.71,325.37,324.7,325.37,11661.0,324.71,325.37,324.7,325.37,11661.0
2017-02-10 13:30:00,325.4,325.43,325.0,325.08,11852.0,325.4,325.43,325.0,325.08,11852.0
2017-02-10 13:40:00,325.07,325.98,325.07,325.98,26499.0,325.07,325.98,325.07,325.98,26499.0
2017-02-10 13:50:00,325.88,325.91,324.76,324.76,11936.0,325.88,325.91,324.76,324.76,11936.0
2017-02-10 14:00:00,324.84,325.66,324.83,325.5,10274.0,324.84,325.66,324.83,325.5,10274.0
2017-02-10 14:10:00,325.47,325.73,325.41,325.41,6840.0,325.47,325.73,325.41,325.41,6840.0
2017-02-10 14:20:00,325.46,325.68,325.09,325.12,9929.0,325.46,325.68,325.09,325.12,9929.0
2017-02-10 14:30:00,325.15,325.19,324.82,325.04,15622.0,325.15,325.19,324.82,325.04,15622.0
2017-02-10 14:40:00,325.06,325.16,324.77,324.86,9216.0,325.06,325.16,324.77,324.86,9216.0
2017-02-10 14:50:00,324.87,324.88,323.88,323.93,11411.0,324.87,324.88,323.88,323.93,11411.0
2017-02-10 15:00:00,324.01,324.72,323.99,324.24,21452.0,324.01,324.72,323.99,324.24,21452.0
2017-02-10 15:10:00,324.38,324.59,324.1,324.35,10820.0,324.38,324.59,324.1,324.35,10820.0
2017-02-10 15:20:00,324.24,324.3,323.78,324.11,26562.0,324.24,324.3,323.78,324.11,26562.0
2017-02-10 15:30:00,324.29,324.96,324.29,324.74,13794.0,324.29,324.96,324.29,324.74,13794.0
2017-02-10 15:40:00,324.79,325.46,324.06,324.28,19106.0,324.79,325.46,324.06,324.28,19106.0
2017-02-10 15:50:00,324.28,324.79,324.22,324.55,44460.0,324.28,324.79,324.22,324.55,44460.0
2017-02-13 09:30:00,325.0,325.12,323.58,323.69,32398.0,325.0,325.12,323.58,323.69,32398.0
2017-02-13 09:40:00,323.32,324.12,322.24,322.29,86635.0,323.32,324.12,322.24,322.29,86635.0
2017-02-13 09:50:00,322.44,323.42,322.04,322.53,35992.0,322.44,323.42,322.04,322.53,35992.0
2017-02-13 10:00:00,322.53,323.19,322.35,322.95,33938.0,322.53,323.19,322.35,322.95,33938.0
2017-02-13 10:10:00,322.95,322.99,321.84,321.85,45410.0,322.95,322.99,321.84,321.85,45410.0
2017-02-13 10:20:00,321.98,322.12,321.54,321.88,17657.0,321.98,322.12,321.54,321.88,17657.0
2017-02-13 10:30:00,321.98,321.98,319.77,320.01,44794.0,321.98,321.98,319.77,320.01,44794.0
2017-02-13 10:40:00,320.12,321.22,319.4,320.31,36456.0,320.12,321.22,319.4,320.31,36456.0
2017-02-13 10:50:00,320.32,321.11,320.19,320.49,23517.0,320.32,321.11,320.19,320.49,23517.0
2017-02-13 11:00:00,320.63,321.79,320.63,321.48,33512.0,320.63,321.79,320.63,321.48,33512.0
2017-02-13 11:10:00,321.47,322.11,321.07,321.88,26650.0,321.47,322.11,321.07,321.88,26650.0
2017-02-13 11:20:00,321.77,322.27,321.53,321.79,6569.0,321.77,322.27,321.53,321.79,6569.0
2017-02-13 11:30:00,321.97,322.2,321.55,321.99,19174.0,321.97,322.2,321.55,321.99,19174.0
2017-02-13 11:40:00,321.96,322.56,321.78,322.21,22689.0,321.96,322.56,321.78,322.21,22689.0
2017-02-13 11:50:00,322.18,323.21,322.03,323.0,21155.0,322.18,323.21,322.03,323.0,21155.0
2017-02-13 12:00:00,323.0,323.12,322.7,322.79,27334.0,323.0,323.12,322.7,322.79,27334.0
2017-02-13 12:10:00,322.73,323.22,322.58,322.92,14505.0,322.73,323.22,322.58,322.92,14505.0
2017-02-13 12:20:00,323.05,323.13,322.87,322.96,11137.0,323.05,323.13,322.87,322.96,11137.0
2017-02-13 12:30:00,323.0,323.91,322.97,323.49,13475.0,323.0,323.91,322.97,323.49,13475.0
2017-02-13 12:40:00,323.52,323.83,323.52,323.83,579749.0,323.52,323.83,323.52,323.83,579749.0
2017-02-13 12:50:00,323.82,323.99,322.59,322.72,19894.0,323.82,323.99,322.59,322.72,19894.0
2017-02-13 13:00:00,322.73,322.86,322.41,322.82,9480.0,322.73,322.86,322.41,322.82,9480.0
2017-02-13 13:10:00,322.81,323.15,322.79,322.84,10538.0,322.81,323.15,322.79,322.84,10538.0
2017-02-13 13:20:00,322.97,323.0,322.7,322.97,6326.0,322.97,323.0,322.7,322.97,6326.0
2017-02-13 13:30:00,323.13,323.88,323.09,323.24,11317.0,323.13,323.88,323.09,323.24,11317.0
2017-02-13 13:40:00,323.29,323.54,323.18,323.32,6844.0,323.29,323.54,323.18,323.32,6844.0
2017-02-13 13:50:00,323.23,323.64,323.16,323.36,8551.0,323.23,323.64,323.16,323.36,8551.0
2017-02-13 14:00:00,323.4,323.5,323.18,323.44,4909.0,323.4,323.5,323.18,323.44,4909.0
2017-02-13 14:10:00,323.44,323.51,323.26,323.38,6673.0,323.44,323.51,323.26,323.38,6673.0
2017-02-13 14:20:00,323.44,323.47,322.79,322.79,5430.0,323.44,323.47,322.79,322.79,5430.0
2017-02-13 14:30:00,322.79,323.28,322.48,323.03,8201.0,322.79,323.28,322.48,323.03,8201.0
2017-02-13 14:40:00,323.12,323.12,322.69,322.94,5569.0,323.12,323.12,322.69,322.94,5569.0
2017-02-13 14:50:00,322.75,322.81,322.18,322.18,10573.0,322.75,322.81,322.18,322.18,10573.0
2017-02-13 15:00:00,322.23,322.48,321.99,322.3,18496.0,322.23,322.48,321.99,322.3,18496.0
2017-02-13 15:10:00,322.23,322.84,322.23,322.5,10642.0,322.23,322.84,322.23,322.5,10642.0
2017-02-13 15:20:00,322.57,323.24,322.42,322.96,10150.0,322.57,323.24,322.42,322.96,10150.0
2017-02-13 15:30:00,322.95,323.09,322.62,322.78,15147.0,322.95,323.09,322.62,322.78,15147.0
2017-02-13 15:40:00,322.72,322.85,322.39,322.5,32217.0,322.72,322.85,322.39,322.5,32217.0
2017-02-13 15:50:00,322.51,323.07,322.51,323.02,113772.0,322.51,323.07,322.51,323.02,113772.0
2017-02-14 09:30:00,321.91,323.78,321.53,323.71,21066.0,321.91,323.78,321.53,323.71,21066.0
2017-02-14 09:40:00,323.01,323.41,322.11,322.94,22957.0,323.01,323.41,322.11,322.94,22957.0
2017-02-14 09:50:00,322.93,323.21,322.36,322.91,15473.0,322.93,323.21,322.36,322.91,15473.0
2017-02-14 10:00:00,323.0,323.06,322.63,323.06,12768.0,323.0,323.06,322.63,323.06,12768.0
2017-02-14 10:10:00,323.03,323.05,322.3,322.66,13100.0,323.03,323.05,322.3,322.66,13100.0
2017-02-14 10:20:00,322.69,323.06,322.44,322.6,18713.0,322.69,323.06,322.44,322.6,18713.0
2017-02-14 10:30:00,322.61,322.85,321.97,322.59,11526.0,322.61,322.85,321.97,322.59,11526.0
2017-02-14 10:40:00,322.57,322.63,322.24,322.4,11755.0,322.57,322.63,322.24,322.4,11755.0
2017-02-14 10:50:00,322.35,322.43,321.91,322.08,6950.0,322.35,322.43,321.91,322.08,6950.0
2017-02-14 11:00:00,322.08,322.28,321.83,321.95,10698.0,322.08,322.28,321.83,321.95,10698.0
2017-02-14 11:10:00,322.11,322.52,321.88,322.04,13855.0,322.11,322.52,321.88,322.04,13855.0
2017-02-14 11:20:00,322.02,322.02,321.57,321.63,7809.0,322.02,322.02,321.57,321.63,7809.0
2017-02-14 11:30:00,321.68,321.94,321.37,321.51,26127.0,321.68,321.94,321.37,321.51,26127.0
2017-02-14 11:40:00,321.52,321.66,321.24,321.35,12662.0,321.52,321.66,321.24,321.35,12662.0
2017-02-14 11:50:00,321.41,321.6,321.22,321.54,16661.0,321.41,321.6,321.22,321.54,16661.0
2017-02-14 12:00:00,321.6,321.94,321.39,321.8,33740.0,321.6,321.94,321.39,321.8,33740.0
2017-02-14 12:10:00,321.9,322.54,321.7,321.95,17137.0,321.9,322.54,321.7,321.95,17137.0
2017-02-14 12:20:00,321.92,321.94,321.33,321.63,28187.0,321.92,321.94,321.33,321.63,28187.0
2017-02-14 12:30:00,321.63,322.19,321.62,321.69,17609.0,321.63,322.19,321.62,321.69,17609.0
2017-02-14 12:40:00,321.84,322.42,321.64,322.42,178234.0,321.84,322.42,321.64,322.42,178234.0
2017-02-14 12:50:00,322.35,322.5,322.05,322.06,18206.0,322.35,322.5,322.05,322.06,18206.0
2017-02-14 13:00:00,322.06,322.33,321.7,322.01,7386.0,322.06,322.33,321.7,322.01,7386.0
2017-02-14 13:10:00,322.03,322.03,321.39,321.39,3600.0,322.03,322.03,321.39,321.39,3600.0
2017-02-14 13:20:00,321.39,321.56,321.14,321.48,21344.0,321.39,321.56,321.14,321.48,21344.0
2017-02-14 13:30:00,321.58,321.62,321.11,321.25,11154.0,321.58,321.62,321.11,321.25,11154.0
2017-02-14 13:40:00,321.19,321.28,320.91,321.0,9664.0,321.19,321.28,320.91,321.0,9664.0
2017-02-14 13:50:00,320.95,321.09,320.7,320.7,11261.0,320.95,321.09,320.7,320.7,11261.0
2017-02-14 14:00:00,320.74,321.03,320.26,320.93,18383.0,320.74,321.03,320.26,320.93,18383.0
2017-02-14 14:10:00,320.92,321.7,320.88,321.64,8797.0,320.92,321.7,320.88,321.64,8797.0
2017-02-14 14:20:00,321.64,321.67,321.0,321.12,6218.0,321.64,321.67,321.0,321.12,6218.0
2017-02-14 14:30:00,321.06,321.59,320.97,321.01,7684.0,321.06,321.59,320.97,321.01,7684.0
2017-02-14 14:40:00,321.03,321.53,321.0,321.07,14731.0,321.03,321.53,321.0,321.07,14731.0
2017-02-14 14:50:00,321.12,321.27,321.03,321.11,7538.0,321.12,321.27,321.03,321.11,7538.0
2017-02-14 15:00:00,321.26,321.55,321.12,321.43,11321.0,321.26,321.55,321.12,321.43,11321.0
2017-02-14 15:10:00,321.43,321.76,321.35,321.68,20273.0,321.43,321.76,321.35,321.68,20273.0
2017-02-14 15:20:00,321.69,322.88,321.68,322.29,17292.0,321.69,322.88,321.68,322.29,17292.0
2017-02-14 15:30:00,322.36,322.51,322.06,322.46,22043.0,322.36,322.51,322.06,322.46,22043.0
2017-02-14 15:40:00,322.43,322.54,322.25,322.31,27818.0,322.43,322.54,322.25,322.31,27818.0
2017-02-14 15:50:00,322.3,322.35,321.8,322.0,92784.0,322.3,322.35,321.8,322.0,92784.0
2017-02-15 09:30:00,321.85,322.66,320.02,321.58,15961.0,321.85,322.66,320.02,321.58,15961.0
2017-02-15 09:40:00,322.47,322.47,321.1,321.36,27004.0,322.47,322.47,321.1,321.36,27004.0
2017-02-15 09:50:00,321.46,321.6,320.51,320.55,32508.0,321.46,321.6,320.51,320.55,32508.0
2017-02-15 10:00:00,320.55,321.04,320.35,320.82,18235.0,320.55,321.04,320.35,320.82,18235.0
2017-02-15 10:10:00,320.72,321.66,320.59,321.62,23515.0,320.72,321.66,320.59,321.62,23515.0
2017-02-15 10:20:00,321.5,322.0,321.22,321.34,11073.0,321.5,322.0,321.22,321.34,11073.0
2017-02-15 10:30:00,321.34,321.68,320.93,321.52,24908.0,321.34,321.68,320.93,321.52,24908.0
2017-02-15 10:40:00,321.42,322.74,321.41,322.5,20081.0,321.42,322.74,321.41,322.5,20081.0
2017-02-15 10:50:00,322.48,323.0,322.25,322.7,14613.0,322.48,323.0,322.25,322.7,14613.0
2017-02-15 11:00:00,322.64,323.26,322.58,323.0,22761.0,322.64,323.26,322.58,323.0,22761.0
2017-02-15 11:10:00,323.03,323.22,322.65,322.8,38172.0,323.03,323.22,322.65,322.8,38172.0
2017-02-15 11:20:00,322.82,323.48,322.74,323.38,12810.0,322.82,323.48,322.74,323.38,12810.0
2017-02-15 11:30:00,323.35,324.0,323.29,323.43,36835.0,323.35,324.0,323.29,323.43,36835.0
2017-02-15 11:40:00,323.34,323.39,322.73,322.95,13148.0,323.34,323.39,322.73,322.95,13148.0
2017-02-15 11:50:00,323.05,323.31,322.5,322.62,12788.0,323.05,323.31,322.5,322.62,12788.0
2017-02-15 12:00:00,322.75,323.15,322.74,322.87,7970.0,322.75,323.15,322.74,322.87,7970.0
2017-02-15 12:10:00,322.77,323.29,322.73,323.11,12631.0,322.77,323.29,322.73,323.11,12631.0
2017-02-15 12:20:00,323.06,323.37,322.92,322.92,16075.0,323.06,323.37,322.92,322.92,16075.0
2017-02-15 12:30:00,322.91,323.23,322.74,322.98,8708.0,322.91,323.23,322.74,322.98,8708.0
2017-02-15 12:40:00,322.84,323.37,322.84,323.03,7848.0,322.84,323.37,322.84,323.03,7848.0
2017-02-15 12:50:00,323.1,323.74,322.79,323.58,19617.0,323.1,323.74,322.79,323.58,19617.0
2017-02-15 13:00:00,323.47,323.98,323.24,323.98,11985.0,323.47,323.98,323.24,323.98,11985.0
2017-02-15 13:10:00,323.86,324.0,323.72,323.93,28372.0,323.86,324.0,323.72,323.93,28372.0
2017-02-15 13:20:00,323.83,324.52,323.83,324.52,34486.0,323.83,324.52,323.83,324.52,34486.0
2017-02-15 13:30:00,324.49,324.77,323.95,324.07,52822.0,324.49,324.77,323.95,324.07,52822.0
2017-02-15 13:40:00,323.97,324.33,323.86,324.14,17680.0,323.97,324.33,323.86,324.14,17680.0
2017-02-15 13:50:00,324.18,324.46,323.88,323.88,28457.0,324.18,324.46,323.88,323.88,28457.0
2017-02-15 14:00:00,323.94,324.07,323.81,323.91,10350.0,323.94,324.07,323.81,323.91,10350.0
2017-02-15 14:10:00,323.87,323.87,323.38,323.48,8344.0,323.87,323.87,323.38,323.48,8344.0
2017-02-15 14:20:00,323.47,323.65,323.29,323.57,9540.0,323.47,323.65,323.29,323.57,9540.0
2017-02-15 14:30:00,323.57,323.92,323.36,323.36,11614.0,323.57,323.92,323.36,323.36,11614.0
2017-02-15 14:40:00,323.39,323.52,323.13,323.15,9261.0,323.39,323.52,323.13,323.15,9261.0
2017-02-15 14:50:00,323.25,324.03,323.16,323.87,22014.0,323.25,324.03,323.16,323.87,22014.0
2017-02-15 15:00:00,323.92,324.38,323.92,324.38,25966.0,323.92,324.38,323.92,324.38,25966.0
2017-02-15 15:10:00,324.38,325.59,324.32,325.55,72204.0,324.38,325.59,324.32,325.55,72204.0
2017-02-15 15:20:00,325.55,325.7,324.63,324.83,166790.0,325.55,325.7,324.63,324.83,166790.0
2017-02-15 15:30:00,324.85,325.99,324.61,325.78,41702.0,324.85,325.99,324.61,325.78,41702.0
2017-02-15 15:40:00,325.88,326.18,325.26,325.34,54748.0,325.88,326.18,325.26,325.34,54748.0
2017-02-15 15:50:00,325.38,325.63,324.61,325.17,95891.0,325.38,325.63,324.61,325.17,95891.0
2017-02-16 09:30:00,320.0,323.57,317.02,320.86,137679.0,320.0,323.57,317.02,320.86,137679.0
2017-02-16 09:40:00,320.93,327.33,320.93,326.89,77498.0,320.93,327.33,320.93,326.89,77498.0
2017-02-16 09:50:00,326.53,326.9,323.89,324.01,88710.0,326.53,326.9,323.89,324.01,88710.0
2017-02-16 10:00:00,324.17,324.31,322.04,322.58,31497.0,324.17,324.31,322.04,322.58,31497.0
2017-02-16 10:10:00,322.67,322.86,320.82,321.42,43180.0,322.67,322.86,320.82,321.42,43180.0
2017-02-16 10:20:00,321.3,322.67,320.76,321.03,22755.0,321.3,322.67,320.76,321.03,22755.0
2017-02-16 10:30:00,321.04,321.42,320.76,320.91,23065.0,321.04,321.42,320.76,320.91,23065.0
2017-02-16 10:40:00,320.9,321.92,320.69,321.0,39000.0,320.9,321.92,320.69,321.0,39000.0
2017-02-16 10:50:00,321.13,321.29,320.51,320.95,37192.0,321.13,321.29,320.51,320.95,37192.0
2017-02-16 11:00:00,320.79,321.03,320.3,320.76,11726.0,320.79,321.03,320.3,320.76,11726.0
2017-02-16 11:10:00,320.72,321.44,320.44,320.51,26344.0,320.72,321.44,320.44,320.51,26344.0
2017-02-16 11:20:00,320.73,321.2,320.4,320.76,20920.0,320.73,321.2,320.4,320.76,20920.0
2017-02-16 11:30:00,320.51,320.96,320.38,320.84,15738.0,320.51,320.96,320.38,320.84,15738.0
2017-02-16 11:40:00,320.79,323.6,320.67,323.07,61539.0,320.79,323.6,320.67,323.07,61539.0
2017-02-16 11:50:00,323.16,323.9,322.61,323.68,11327.0,323.16,323.9,322.61,323.68,11327.0
2017-02-16 12:00:00,323.49,324.05,323.21,323.85,10852.0,323.49,324.05,323.21,323.85,10852.0
2017-02-16 12:10:00,323.95,324.96,323.39,324.96,25301.0,323.95,324.96,323.39,324.96,25301.0
2017-02-16 12:20:00,324.93,325.89,324.62,325.19,34481.0,324.93,325.89,324.62,325.19,34481.0
2017-02-16 12:30:00,325.19,325.24,324.19,324.63,31298.0,325.19,325.24,324.19,324.63,31298.0
2017-02-16 12:40:00,324.85,325.76,324.69,325.6,16951.0,324.85,325.76,324.69,325.6,16951.0
2017-02-16 12:50:00,325.6,326.1,324.44,324.54,32656.0,325.6,326.1,324.44,324.54,32656.0
2017-02-16 13:00:00,324.6,325.11,323.91,324.13,30029.0,324.6,325.11,323.91,324.13,30029.0
2017-02-16 13:10:00,323.84,324.08,322.83,324.0,25821.0,323.84,324.08,322.83,324.0,25821.0
2017-02-16 13:20:00,324.19,324.42,322.86,323.09,102398.0,324.19,324.42,322.86,323.09,102398.0
2017-02-16 13:30:00,322.98,323.52,322.47,323.14,19795.0,322.98,323.52,322.47,323.14,19795.0
2017-02-16 13:40:00,323.17,323.17,322.24,322.94,23137.0,323.17,323.17,322.24,322.94,23137.0
2017-02-16 13:50:00,323.06,323.6,323.0,323.59,23178.0,323.06,323.6,323.0,323.59,23178.0
2017-02-16 14:00:00,323.6,324.46,323.6,324.29,16236.0,323.6,324.46,323.6,324.29,16236.0
2017-02-16 14:10:00,324.29,324.83,323.3,323.6,47107.0,324.29,324.83,323.3,323.6,47107.0
2017-02-16 14:20:00,323.62,323.73,323.12,323.51,27599.0,323.62,323.73,323.12,323.51,27599.0
2017-02-16 14:30:00,323.6,324.47,323.6,324.1,21870.0,323.6,324.47,323.6,324.1,21870.0
2017-02-16 14:40:00,324.1,324.88,323.96,324.47,18986.0,324.1,324.88,323.96,324.47,18986.0
2017-02-16 14:50:00,324.53,325.22,324.24,325.19,22390.0,324.53,325.22,324.24,325.19,22390.0
2017-02-16 15:00:00,325.05,325.1,324.43,324.81,14780.0,325.05,325.1,324.43,324.81,14780.0
2017-02-16 15:10:00,324.84,325.44,324.84,325.13,35704.0,324.84,325.44,324.84,325.13,35704.0
2017-02-16 15:20:00,325.08,325.89,325.08,325.61,44520.0,325.08,325.89,325.08,325.61,44520.0
2017-02-16 15:30:00,325.56,326.26,325.44,326.16,65673.0,325.56,326.26,325.44,326.16,65673.0
2017-02-16 15:40:00,326.13,326.5,325.62,325.75,113659.0,326.13,326.5,325.62,325.75,113659.0
2017-02-16 15:50:00,325.76,325.98,324.31,324.32,132406.0,325.76,325.98,324.31,324.32,132406.0
2017-02-17 09:30:00,323.87,324.57,320.8,321.18,104365.0,323.87,324.57,320.8,321.18,104365.0
2017-02-17 09:40:00,321.73,322.84,321.46,321.75,17023.0,321.73,322.84,321.46,321.75,17023.0
2017-02-17 09:50:00,321.69,321.71,320.91,321.52,22045.0,321.69,321.71,320.91,321.52,22045.0
2017-02-17 10:00:00,321.72,321.87,319.72,320.0,41975.0,321.72,321.87,319.72,320.0,41975.0
2017-02-17 10:10:00,320.06,321.8,320.0,321.43,43695.0,320.06,321.8,320.0,321.43,43695.0
2017-02-17 10:20:00,321.44,321.58,320.7,320.8,35329.0,321.44,321.58,320.7,320.8,35329.0
2017-02-17 10:30:00,321.0,321.61,320.9,321.17,29783.0,321.0,321.61,320.9,321.17,29783.0
2017-02-17 10:40:00,321.2,322.32,321.2,322.03,26590.0,321.2,322.32,321.2,322.03,26590.0
2017-02-17 10:50:00,322.04,322.31,321.8,322.31,68996.0,322.04,322.31,321.8,322.31,68996.0
2017-02-17 11:00:00,322.12,322.38,321.6,321.97,25711.0,322.12,322.38,321.6,321.97,25711.0
2017-02-17 11:10:00,322.03,322.73,321.83,322.73,26072.0,322.03,322.73,321.83,322.73,26072.0
2017-02-17 11:20:00,322.5,322.91,322.19,322.73,19576.0,322.5,322.91,322.19,322.73,19576.0
2017-02-17 11:30:00,322.8,323.38,322.71,323.31,19997.0,322.8,323.38,322.71,323.31,19997.0
2017-02-17 11:40:00,323.3,324.55,323.29,324.16,120520.0,323.3,324.55,323.29,324.16,120520.0
2017-02-17 11:50:00,324.04,324.9,324.04,324.71,15190.0,324.04,324.9,324.04,324.71,15190.0
2017-02-17 12:00:00,324.63,324.64,324.17,324.51,13574.0,324.63,324.64,324.17,324.51,13574.0
2017-02-17 12:10:00,324.48,324.94,324.44,324.94,11585.0,324.48,324.94,324.44,324.94,11585.0
2017-02-17 12:20:00,324.94,325.54,324.94,325.29,23700.0,324.94,325.54,324.94,325.29,23700.0
2017-02-17 12:30:00,325.27,325.27,324.13,324.19,17452.0,325.27,325.27,324.13,324.19,17452.0
2017-02-17 12:40:00,323.89,324.27,323.87,324.27,6937.0,323.89,324.27,323.87,324.27,6937.0
2017-02-17 12:50:00,324.29,325.0,324.29,324.99,11064.0,324.29,325.0,324.29,324.99,11064.0
2017-02-17 13:00:00,324.97,325.07,324.59,325.0,15001.0,324.97,325.07,324.59,325.0,15001.0
2017-02-17 13:10:00,324.97,325.26,324.62,324.94,10329.0,324.97,325.26,324.62,324.94,10329.0
2017-02-17 13:20:00,324.97,324.97,324.56,324.69,12494.0,324.97,324.97,324.56,324.69,12494.0
2017-02-17 13:30:00,324.67,324.67,324.34,324.57,9357.0,324.67,324.67,324.34,324.57,9357.0
2017-02-17 13:40:00,324.61,324.61,324.12,324.41,11967.0,324.61,324.61,324.12,324.41,11967.0
2017-02-17 13:50:00,324.42,324.74,324.13,324.45,20130.0,324.42,324.74,324.13,324.45,20130.0
2017-02-17 14:00:00,324.46,324.62,324.11,324.35,11152.0,324.46,324.62,324.11,324.35,11152.0
2017-02-17 14:10:00,324.35,324.83,324.28,324.83,11599.0,324.35,324.83,324.28,324.83,11599.0
2017-02-17 14:20:00,324.83,324.83,324.38,324.79,15043.0,324.83,324.83,324.38,324.79,15043.0
2017-02-17 14:30:00,324.8,325.46,324.7,325.29,27911.0,324.8,325.46,324.7,325.29,27911.0
2017-02-17 14:40:00,325.43,325.89,325.22,325.84,25100.0,325.43,325.89,325.22,325.84,25100.0
2017-02-17 14:50:00,325.82,326.46,325.82,326.08,36315.0,325.82,326.46,325.82,326.08,36315.0
2017-02-17 15:00:00,326.15,326.4,325.82,326.1,33542.0,326.15,326.4,325.82,326.1,33542.0
2017-02-17 15:10:00,326.04,326.14,325.2,325.8,17894.0,326.04,326.14,325.2,325.8,17894.0
2017-02-17 15:20:00,325.89,326.6,325.89,326.3,46055.0,325.89,326.6,325.89,326.3,46055.0
2017-02-17 15:30:00,326.3,327.06,326.29,326.41,53543.0,326.3,327.06,326.29,326.41,53543.0
2017-02-17 15:40:00,326.39,326.5,325.73,325.95,25495.0,326.39,326.5,325.73,325.95,25495.0
2017-02-17 15:50:00,325.95,327.1,325.95,326.55,96504.0,325.95,327.1,325.95,326.55,96504.0
2017-02-21 09:30:00,324.3,324.97,321.51,323.38,111635.0,324.3,324.97,321.51,323.38,111635.0
2017-02-21 09:40:00,324.0,324.5,323.49,324.12,22947.0,324.0,324.5,323.49,324.12,22947.0
2017-02-21 09:50:00,324.31,324.74,324.07,324.55,13548.0,324.31,324.74,324.07,324.55,13548.0
2017-02-21 10:00:00,324.54,324.79,324.24,324.64,46096.0,324.54,324.79,324.24,324.64,46096.0
2017-02-21 10:10:00,324.77,325.0,324.54,324.68,19651.0,324.77,325.0,324.54,324.68,19651.0
2017-02-21 10:20:00,324.91,325.38,324.77,324.98,26595.0,324.91,325.38,324.77,324.98,26595.0
2017-02-21 10:30:00,324.97,325.63,324.47,325.56,11027.0,324.97,325.63,324.47,325.56,11027.0
2017-02-21 10:40:00,325.57,326.59,325.57,326.57,33130.0,325.57,326.59,325.57,326.57,33130.0
2017-02-21 10:50:00,326.46,326.97,325.91,325.95,71496.0,326.46,326.97,325.91,325.95,71496.0
2017-02-21 11:00:00,325.92,326.34,325.85,325.91,5699.0,325.92,326.34,325.85,325.91,5699.0
2017-02-21 11:10:00,325.93,326.29,325.65,326.22,5489.0,325.93,326.29,325.65,326.22,5489.0
2017-02-21 11:20:00,326.16,326.22,325.05,325.05,10585.0,326.16,326.22,325.05,325.05,10585.0
2017-02-21 11:30:00,325.06,325.19,324.22,324.25,19189.0,325.06,325.19,324.22,324.25,19189.0
2017-02-21 11:40:00,324.35,324.77,324.24,324.68,5100.0,324.35,324.77,324.24,324.68,5100.0
2017-02-21 11:50:00,324.66,324.87,324.23,324.23,7655.0,324.66,324.87,324.23,324.23,7655.0
2017-02-21 12:00:00,324.24,324.34,323.79,323.94,6677.0,324.24,324.34,323.79,323.94,6677.0
2017-02-21 12:10:00,323.96,324.12,323.05,323.05,8889.0,323.96,324.12,323.05,323.05,8889.0
2017-02-21 12:20:00,323.1,323.44,322.96,323.38,8504.0,323.1,323.44,322.96,323.38,8504.0
2017-02-21 12:30:00,323.43,323.67,322.96,323.61,7419.0,323.43,323.67,322.96,323.61,7419.0
2017-02-21 12:40:00,323.63,323.95,323.46,323.89,6684.0,323.63,323.95,323.46,323.89,6684.0
2017-02-21 12:50:00,323.78,323.98,323.75,323.77,5511.0,323.78,323.98,323.75,323.77,5511.0
2017-02-21 13:00:00,323.82,324.38,323.71,324.37,23911.0,323.82,324.38,323.71,324.37,23911.0
2017-02-21 13:10:00,324.47,324.59,324.26,324.31,15342.0,324.47,324.59,324.26,324.31,15342.0
2017-02-21 13:20:00,324.27,324.36,324.13,324.17,7564.0,324.27,324.36,324.13,324.17,7564.0
2017-02-21 13:30:00,324.21,324.26,323.66,323.78,17050.0,324.21,324.26,323.66,323.78,17050.0
2017-02-21 13:40:00,323.61,324.24,323.53,324.17,18707.0,323.61,324.24,323.53,324.17,18707.0
2017-02-21 13:50:00,324.08,324.25,323.94,324.23,4400.0,324.08,324.25,323.94,324.23,4400.0
2017-02-21 14:00:00,323.99,324.27,323.8,324.0,19518.0,323.99,324.27,323.8,324.0,19518.0
2017-02-21 14:10:00,323.95,324.06,323.83,323.83,8673.0,323.95,324.06,323.83,323.83,8673.0
2017-02-21 14:20:00,323.82,324.24,323.82,324.17,12359.0,323.82,324.24,323.82,324.17,12359.0
2017-02-21 14:30:00,324.03,324.32,323.93,324.05,13907.0,324.03,324.32,323.93,324.05,13907.0
2017-02-21 14:40:00,324.11,324.26,324.07,324.16,6864.0,324.11,324.26,324.07,324.16,6864.0
2017-02-21 14:50:00,324.16,324.25,323.95,324.04,7000.0,324.16,324.25,323.95,324.04,7000.0
2017-02-21 15:00:00,324.11,324.39,323.95,324.39,7912.0,324.11,324.39,323.95,324.39,7912.0
2017-02-21 15:10:00,324.21,324.36,324.02,324.36,9662.0,324.21,324.36,324.02,324.36,9662.0
2017-02-21 15:20:00,324.23,324.23,323.09,323.31,48056.0,324.23,324.23,323.09,323.31,48056.0
2017-02-21 15:30:00,323.35,323.86,323.24,323.73,21984.0,323.35,323.86,323.24,323.73,21984.0
2017-02-21 15:40:00,323.75,323.85,323.57,323.77,20871.0,323.75,323.85,323.57,323.77,20871.0
2017-02-21 15:50:00,323.88,325.36,323.83,325.14,145923.0,323.88,325.36,323.83,325.14,145923.0
2017-02-22 09:30:00,323.3,324.5,322.46,323.82,66715.0,323.3,324.5,322.46,323.82,66715.0
2017-02-22 09:40:00,323.95,325.16,323.83,324.81,37862.0,323.95,325.16,323.83,324.81,37862.0
2017-02-22 09:50:00,324.89,325.19,324.41,324.5,33178.0,324.89,325.19,324.41,324.5,33178.0
2017-02-22 10:00:00,324.4,324.62,324.32,324.35,24502.0,324.4,324.62,324.32,324.35,24502.0
2017-02-22 10:10:00,324.42,324.54,323.9,324.31,25942.0,324.42,324.54,323.9,324.31,25942.0
2017-02-22 10:20:00,324.32,324.51,323.86,323.86,25847.0,324.32,324.51,323.86,323.86,25847.0
2017-02-22 10:30:00,323.87,324.65,323.87,324.51,26969.0,323.87,324.65,323.87,324.51,26969.0
2017-02-22 10:40:00,324.58,325.2,324.35,324.41,27931.0,324.58,325.2,324.35,324.41,27931.0
2017-02-22 10:50:00,324.48,324.51,323.39,323.95,56787.0,324.48,324.51,323.39,323.95,56787.0
2017-02-22 11:00:00,323.95,324.14,323.02,323.29,18495.0,323.95,324.14,323.02,323.29,18495.0
2017-02-22 11:10:00,323.29,323.45,322.59,323.29,28148.0,323.29,323.45,322.59,323.29,28148.0
2017-02-22 11:20:00,323.2,323.33,322.56,322.64,15797.0,323.2,323.33,322.56,322.64,15797.0
2017-02-22 11:30:00,322.59,322.84,322.5,322.73,19659.0,322.59,322.84,322.5,322.73,19659.0
2017-02-22 11:40:00,322.81,323.38,322.65,323.38,58786.0,322.81,323.38,322.65,323.38,58786.0
2017-02-22 11:50:00,323.53,324.93,323.49,324.84,32721.0,323.53,324.93,323.49,324.84,32721.0
2017-02-22 12:00:00,324.72,324.82,324.04,324.22,20962.0,324.72,324.82,324.04,324.22,20962.0
2017-02-22 12:10:00,324.34,324.66,324.19,324.56,20676.0,324.34,324.66,324.19,324.56,20676.0
2017-02-22 12:20:00,324.58,324.61,323.5,323.5,24737.0,324.58,324.61,323.5,323.5,24737.0
2017-02-22 12:30:00,323.47,323.47,323.18,323.45,18988.0,323.47,323.47,323.18,323.45,18988.0
2017-02-22 12:40:00,323.4,323.81,323.29,323.36,78567.0,323.4,323.81,323.29,323.36,78567.0
2017-02-22 12:50:00,323.34,323.64,322.88,323.46,31496.0,323.34,323.64,322.88,323.46,31496.0
2017-02-22 13:00:00,323.54,324.49,323.54,324.24,28556.0,323.54,324.49,323.54,324.24,28556.0
2017-02-22 13:10:00,324.26,324.57,324.08,324.41,17557.0,324.26,324.57,324.08,324.41,17557.0
2017-02-22 13:20:00,324.41,324.46,324.25,324.25,8771.0,324.41,324.46,324.25,324.25,8771.0
2017-02-22 13:30:00,324.32,324.32,323.96,324.16,14785.0,324.32,324.32,323.96,324.16,14785.0
2017-02-22 13:40:00,324.18,324.3,323.91,324.02,11899.0,324.18,324.3,323.91,324.02,11899.0
2017-02-22 13:50:00,324.02,324.25,323.97,323.99,8255.0,324.02,324.25,323.97,323.99,8255.0
2017-02-22 14:00:00,323.97,324.28,323.9,324.14,18834.0,323.97,324.28,323.9,324.14,18834.0
2017-02-22 14:10:00,324.1,324.59,323.96,324.58,14557.0,324.1,324.59,323.96,324.58,14557.0
2017-02-22 14:20:00,324.6,324.9,324.54,324.86,28032.0,324.6,324.9,324.54,324.86,28032.0
2017-02-22 14:30:00,324.83,325.17,324.73,324.9,18069.0,324.83,325.17,324.73,324.9,18069.0
2017-02-22 14:40:00,324.91,325.09,324.41,324.62,17862.0,324.91,325.09,324.41,324.62,17862.0
2017-02-22 14:50:00,324.62,325.82,324.62,325.68,27124.0,324.62,325.82,324.62,325.68,27124.0
2017-02-22 15:00:00,325.54,325.87,325.4,325.87,20311.0,325.54,325.87,325.4,325.87,20311.0
2017-02-22 15:10:00,325.92,325.96,325.75,325.85,16813.0,325.92,325.96,325.75,325.85,16813.0
2017-02-22 15:20:00,325.85,326.12,325.76,326.05,27642.0,325.85,326.12,325.76,326.05,27642.0
2017-02-22 15:30:00,326.11,326.11,325.48,325.48,18411.0,326.11,326.11,325.48,325.48,18411.0
2017-02-22 15:40:00,325.41,325.75,325.05,325.41,32725.0,325.41,325.75,325.05,325.41,32725.0
2017-02-22 15:50:00,325.36,325.52,324.55,325.14,96676.0,325.36,325.52,324.55,325.14,96676.0
2017-02-23 09:30:00,326.09,326.1,323.42,323.79,31072.0,326.09,326.1,323.42,323.79,31072.0
2017-02-23 09:40:00,324.0,324.0,323.0,323.65,56182.0,324.0,324.0,323.0,323.65,56182.0
2017-02-23 09:50:00,323.52,324.0,323.33,323.46,16604.0,323.52,324.0,323.33,323.46,16604.0
2017-02-23 10:00:00,323.63,324.0,323.34,323.72,32460.0,323.63,324.0,323.34,323.72,32460.0
2017-02-23 10:10:00,323.91,323.96,322.81,323.28,37567.0,323.91,323.96,322.81,323.28,37567.0
2017-02-23 10:20:00,323.15,323.15,322.0,322.52,42891.0,323.15,323.15,322.0,322.52,42891.0
2017-02-23 10:30:00,322.31,323.93,322.0,322.13,35951.0,322.31,323.93,322.0,322.13,35951.0
2017-02-23 10:40:00,322.07,322.23,321.6,321.91,14716.0,322.07,322.23,321.6,321.91,14716.0
2017-02-23 10:50:00,322.08,322.19,321.6,322.06,74065.0,322.08,322.19,321.6,322.06,74065.0
2017-02-23 11:00:00,322.05,322.32,321.75,321.92,24610.0,322.05,322.32,321.75,321.92,24610.0
2017-02-23 11:10:00,322.04,322.29,321.6,322.25,18793.0,322.04,322.29,321.6,322.25,18793.0
2017-02-23 11:20:00,322.23,322.38,321.85,322.28,17750.0,322.23,322.38,321.85,322.28,17750.0
2017-02-23 11:30:00,322.19,322.53,322.07,322.26,7894.0,322.19,322.53,322.07,322.26,7894.0
2017-02-23 11:40:00,322.26,322.69,322.21,322.56,10824.0,322.26,322.69,322.21,322.56,10824.0
2017-02-23 11:50:00,322.55,322.87,322.26,322.26,8867.0,322.55,322.87,322.26,322.26,8867.0
2017-02-23 12:00:00,322.27,322.81,322.27,322.59,17644.0,322.27,322.81,322.27,322.59,17644.0
2017-02-23 12:10:00,322.58,323.03,322.54,322.89,25163.0,322.58,323.03,322.54,322.89,25163.0
2017-02-23 12:20:00,322.89,323.11,322.85,322.95,8310.0,322.89,323.11,322.85,322.95,8310.0
2017-02-23 12:30:00,322.96,323.67,322.95,323.64,6991.0,322.96,323.67,322.95,323.64,6991.0
2017-02-23 12:40:00,323.65,323.68,323.27,323.27,10848.0,323.65,323.68,323.27,323.27,10848.0
2017-02-23 12:50:00,323.31,323.32,323.03,323.08,20561.0,323.31,323.32,323.03,323.08,20561.0
2017-02-23 13:00:00,323.04,323.8,323.01,323.71,113549.0,323.04,323.8,323.01,323.71,113549.0
2017-02-23 13:10:00,323.73,323.84,323.0,323.0,11054.0,323.73,323.84,323.0,323.0,11054.0
2017-02-23 13:20:00,322.95,323.08,322.64,322.64,8326.0,322.95,323.08,322.64,322.64,8326.0
2017-02-23 13:30:00,322.65,322.68,322.25,322.44,7841.0,322.65,322.68,322.25,322.44,7841.0
2017-02-23 13:40:00,322.47,322.47,321.95,322.18,27186.0,322.47,322.47,321.95,322.18,27186.0
2017-02-23 13:50:00,322.12,322.48,321.88,321.91,19387.0,322.12,322.48,321.88,321.91,19387.0
2017-02-23 14:00:00,321.97,322.0,321.5,321.67,11568.0,321.97,322.0,321.5,321.67,11568.0
2017-02-23 14:10:00,321.65,321.75,321.17,321.75,24801.0,321.65,321.75,321.17,321.75,24801.0
2017-02-23 14:20:00,321.76,322.03,321.66,321.76,14498.0,321.76,322.03,321.66,321.76,14498.0
2017-02-23 14:30:00,321.66,321.92,321.53,321.87,27288.0,321.66,321.92,321.53,321.87,27288.0
2017-02-23 14:40:00,321.81,322.18,321.71,322.02,19884.0,321.81,322.18,321.71,322.02,19884.0
2017-02-23 14:50:00,322.02,323.33,321.93,323.0,36871.0,322.02,323.33,321.93,323.0,36871.0
2017-02-23 15:00:00,323.01,323.37,322.9,323.0,18596.0,323.01,323.37,322.9,323.0,18596.0
2017-02-23 15:10:00,323.0,323.19,322.89,323.04,14800.0,323.0,323.19,322.89,323.04,14800.0
2017-02-23 15:20:00,323.04,323.66,323.0,323.29,29743.0,323.04,323.66,323.0,323.29,29743.0
2017-02-23 15:30:00,323.25,324.06,323.19,323.87,26530.0,323.25,324.06,323.19,323.87,26530.0
2017-02-23 15:40:00,323.98,324.46,323.87,324.1,28639.0,323.98,324.46,323.87,324.1,28639.0
2017-02-23 15:50:00,323.99,324.47,323.99,324.43,60406.0,323.99,324.47,323.99,324.43,60406.0
2017-02-24 09:30:00,324.38,325.0,323.51,323.94,39444.0,324.38,325.0,323.51,323.94,39444.0
2017-02-24 09:40:00,324.14,324.46,323.17,323.32,33543.0,324.14,324.46,323.17,323.32,33543.0
2017-02-24 09:50:00,323.01,324.0,322.72,323.66,19890.0,323.01,324.0,322.72,323.66,19890.0
2017-02-24 10:00:00,323.98,324.91,323.64,324.17,16858.0,323.98,324.91,323.64,324.17,16858.0
2017-02-24 10:10:00,324.22,325.0,324.19,324.87,9105.0,324.22,325.0,324.19,324.87,9105.0
2017-02-24 10:20:00,324.86,326.64,324.85,326.64,34563.0,324.86,326.64,324.85,326.64,34563.0
2017-02-24 10:30:00,326.51,326.88,325.97,326.73,18670.0,326.51,326.88,325.97,326.73,18670.0
2017-02-24 10:40:00,326.67,326.77,325.84,325.93,56838.0,326.67,326.77,325.84,325.93,56838.0
2017-02-24 10:50:00,326.06,326.61,325.65,326.46,22833.0,326.06,326.61,325.65,326.46,22833.0
2017-02-24 11:00:00,326.46,327.19,326.32,326.98,37766.0,326.46,327.19,326.32,326.98,37766.0
2017-02-24 11:10:00,326.79,326.89,326.3,326.56,14187.0,326.79,326.89,326.3,326.56,14187.0
2017-02-24 11:20:00,326.56,327.14,326.55,326.84,27089.0,326.56,327.14,326.55,326.84,27089.0
2017-02-24 11:30:00,326.55,326.55,325.51,325.57,11293.0,326.55,326.55,325.51,325.57,11293.0
2017-02-24 11:40:00,325.56,326.44,325.56,325.96,34287.0,325.56,326.44,325.56,325.96,34287.0
2017-02-24 11:50:00,325.85,326.17,325.77,326.05,6400.0,325.85,326.17,325.77,326.05,6400.0
2017-02-24 12:00:00,326.21,326.21,325.81,325.93,11039.0,326.21,326.21,325.81,325.93,11039.0
2017-02-24 12:10:00,325.97,325.97,325.18,325.18,5734.0,325.97,325.97,325.18,325.18,5734.0
2017-02-24 12:20:00,325.11,325.2,324.82,325.09,12002.0,325.11,325.2,324.82,325.09,12002.0
2017-02-24 12:30:00,325.09,325.64,325.01,325.64,14662.0,325.09,325.64,325.01,325.64,14662.0
2017-02-24 12:40:00,325.64,326.03,325.27,326.0,53528.0,325.64,326.03,325.27,326.0,53528.0
2017-02-24 12:50:00,326.04,326.11,325.5,325.79,6035.0,326.04,326.11,325.5,325.79,6035.0
2017-02-24 13:00:00,325.67,326.02,325.63,325.87,10022.0,325.67,326.02,325.63,325.87,10022.0
2017-02-24 13:10:00,325.93,326.01,325.6,325.65,3100.0,325.93,326.01,325.6,325.65,3100.0
2017-02-24 13:20:00,325.57,325.62,325.27,325.56,7287.0,325.57,325.62,325.27,325.56,7287.0
2017-02-24 13:30:00,325.67,325.85,325.61,325.71,7659.0,325.67,325.85,325.61,325.71,7659.0
2017-02-24 13:40:00,325.63,326.11,325.62,325.99,5361.0,325.63,326.11,325.62,325.99,5361.0
2017-02-24 13:50:00,326.06,326.44,325.88,326.28,14226.0,326.06,326.44,325.88,326.28,14226.0
2017-02-24 14:00:00,326.34,326.5,326.11,326.45,8186.0,326.34,326.5,326.11,326.45,8186.0
2017-02-24 14:10:00,326.27,327.02,326.21,326.66,44281.0,326.27,327.02,326.21,326.66,44281.0
2017-02-24 14:20:00,326.67,326.95,326.26,326.56,23378.0,326.67,326.95,326.26,326.56,23378.0
2017-02-24 14:30:00,326.67,326.94,326.44,326.93,10807.0,326.67,326.94,326.44,326.93,10807.0
2017-02-24 14:40:00,326.96,327.31,326.94,326.96,21454.0,326.96,327.31,326.94,326.96,21454.0
2017-02-24 14:50:00,326.95,327.16,326.68,326.81,7979.0,326.95,327.16,326.68,326.81,7979.0
2017-02-24 15:00:00,326.79,326.97,326.77,326.88,13270.0,326.79,326.97,326.77,326.88,13270.0
2017-02-24 15:10:00,326.83,327.26,326.63,326.64,61114.0,326.83,327.26,326.63,326.64,61114.0
2017-02-24 15:20:00,326.74,326.97,326.45,326.88,18517.0,326.74,326.97,326.45,326.88,18517.0
2017-02-24 15:30:00,326.86,326.93,326.23,326.29,35795.0,326.86,326.93,326.23,326.29,35795.0
2017-02-24 15:40:00,326.33,326.88,326.33,326.53,21985.0,326.33,326.88,326.33,326.53,21985.0
2017-02-24 15:50:00,326.64,326.9,326.15,326.75,94259.0,326.64,326.9,326.15,326.75,94259.0
2017-02-27 09:30:00,326.92,326.92,326.02,326.56,17881.0,326.92,326.92,326.02,326.56,17881.0
2017-02-27 09:40:00,326.22,327.24,326.0,327.19,10158.0,326.22,327.24,326.0,327.19,10158.0
2017-02-27 09:50:00,327.22,328.57,327.12,328.27,26570.0,327.22,328.57,327.12,328.27,26570.0
2017-02-27 10:00:00,328.29,328.34,327.16,327.61,19549.0,328.29,328.34,327.16,327.61,19549.0
2017-02-27 10:10:00,327.66,327.67,327.23,327.45,7507.0,327.66,327.67,327.23,327.45,7507.0
2017-02-27 10:20:00,327.41,327.91,327.41,327.77,13850.0,327.41,327.91,327.41,327.77,13850.0
2017-02-27 10:30:00,327.76,328.05,327.46,327.9,6972.0,327.76,328.05,327.46,327.9,6972.0
2017-02-27 10:40:00,328.0,328.2,327.68,327.86,8610.0,328.0,328.2,327.68,327.86,8610.0
2017-02-27 10:50:00,327.76,327.94,327.32,327.47,8261.0,327.76,327.94,327.32,327.47,8261.0
2017-02-27 11:00:00,327.52,327.9,327.0,327.38,23054.0,327.52,327.9,327.0,327.38,23054.0
2017-02-27 11:10:00,327.39,328.53,327.39,328.25,13751.0,327.39,328.53,327.39,328.25,13751.0
2017-02-27 11:20:00,328.24,328.34,327.55,328.11,22391.0,328.24,328.34,327.55,328.11,22391.0
2017-02-27 11:30:00,327.87,328.1,327.68,328.07,30011.0,327.87,328.1,327.68,328.07,30011.0
2017-02-27 11:40:00,328.03,328.5,328.03,328.39,13928.0,328.03,328.5,328.03,328.39,13928.0
2017-02-27 11:50:00,328.39,328.65,328.27,328.32,41525.0,328.39,328.65,328.27,328.32,41525.0
2017-02-27 12:00:00,328.44,328.7,328.26,328.35,12353.0,328.44,328.7,328.26,328.35,12353.0
2017-02-27 12:10:00,328.27,328.27,327.79,327.82,4953.0,328.27,328.27,327.79,327.82,4953.0
2017-02-27 12:20:00,327.85,328.01,327.74,327.91,3042.0,327.85,328.01,327.74,327.91,3042.0
2017-02-27 12:30:00,327.81,327.93,327.05,327.05,9318.0,327.81,327.93,327.05,327.05,9318.0
2017-02-27 12:40:00,327.06,327.15,326.36,326.4,11183.0,327.06,327.15,326.36,326.4,11183.0
2017-02-27 12:50:00,326.41,326.62,325.8,325.85,11818.0,326.41,326.62,325.8,325.85,11818.0
2017-02-27 13:00:00,325.76,325.96,325.49,325.95,14682.0,325.76,325.96,325.49,325.95,14682.0
2017-02-27 13:10:00,325.97,326.29,325.96,326.2,10608.0,325.97,326.29,325.96,326.2,10608.0
2017-02-27 13:20:00,326.32,326.32,326.0,326.06,5400.0,326.32,326.32,326.0,326.06,5400.0
2017-02-27 13:30:00,326.14,326.53,325.86,326.47,29777.0,326.14,326.53,325.86,326.47,29777.0
2017-02-27 13:40:00,326.55,326.83,326.39,326.81,8900.0,326.55,326.83,326.39,326.81,8900.0
2017-02-27 13:50:00,326.81,326.87,326.55,326.84,5564.0,326.81,326.87,326.55,326.84,5564.0
2017-02-27 14:00:00,326.81,326.89,326.56,326.72,5829.0,326.81,326.89,326.56,326.72,5829.0
2017-02-27 14:10:00,326.71,327.08,326.68,327.04,5344.0,326.71,327.08,326.68,327.04,5344.0
2017-02-27 14:20:00,327.04,327.31,327.01,327.11,5864.0,327.04,327.31,327.01,327.11,5864.0
2017-02-27 14:30:00,327.1,327.27,327.03,327.15,6262.0,327.1,327.27,327.03,327.15,6262.0
2017-02-27 14:40:00,327.2,327.2,326.47,326.68,10669.0,327.2,327.2,326.47,326.68,10669.0
2017-02-27 14:50:00,326.63,326.85,325.37,325.43,34245.0,326.63,326.85,325.37,325.43,34245.0
2017-02-27 15:00:00,325.44,325.74,324.91,325.54,33041.0,325.44,325.74,324.91,325.54,33041.0
2017-02-27 15:10:00,325.45,325.86,325.37,325.61,12194.0,325.45,325.86,325.37,325.61,12194.0
2017-02-27 15:20:00,325.64,325.68,325.31,325.51,15154.0,325.64,325.68,325.31,325.51,15154.0
2017-02-27 15:30:00,325.52,325.84,325.31,325.47,17534.0,325.52,325.84,325.31,325.47,17534.0
2017-02-27 15:40:00,325.46,325.8,325.17,325.33,25142.0,325.46,325.8,325.17,325.33,25142.0
2017-02-27 15:50:00,325.35,327.23,325.35,326.73,115869.0,325.35,327.23,325.35,326.73,115869.0
2017-02-28 09:30:00,326.03,326.78,325.62,325.76,14195.0,326.03,326.78,325.62,325.76,14195.0
2017-02-28 09:40:00,325.8,326.22,324.99,325.0,28242.0,325.8,326.22,324.99,325.0,28242.0
2017-02-28 09:50:00,324.84,325.12,324.58,324.98,15416.0,324.84,325.12,324.58,324.98,15416.0
2017-02-28 10:00:00,324.86,325.09,324.15,324.32,26648.0,324.86,325.09,324.15,324.32,26648.0
2017-02-28 10:10:00,324.4,324.44,323.25,323.26,26423.0,324.4,324.44,323.25,323.26,26423.0
2017-02-28 10:20:00,323.41,323.5,322.74,323.1,32316.0,323.41,323.5,322.74,323.1,32316.0
2017-02-28 10:30:00,323.26,323.63,323.21,323.56,12461.0,323.26,323.63,323.21,323.56,12461.0
2017-02-28 10:40:00,323.57,324.31,323.57,324.31,12732.0,323.57,324.31,323.57,324.31,12732.0
2017-02-28 10:50:00,324.32,324.77,324.25,324.67,17146.0,324.32,324.77,324.25,324.67,17146.0
2017-02-28 11:00:00,324.75,324.76,323.11,323.11,15035.0,324.75,324.76,323.11,323.11,15035.0
2017-02-28 11:10:00,323.09,323.28,322.86,323.15,21599.0,323.09,323.28,322.86,323.15,21599.0
2017-02-28 11:20:00,323.15,323.4,323.09,323.24,58022.0,323.15,323.4,323.09,323.24,58022.0
2017-02-28 11:30:00,323.26,323.35,323.17,323.24,29141.0,323.26,323.35,323.17,323.24,29141.0
2017-02-28 11:40:00,323.28,323.28,322.83,323.13,29050.0,323.28,323.28,322.83,323.13,29050.0
2017-02-28 11:50:00,322.95,323.13,322.41,322.57,27755.0,322.95,323.13,322.41,322.57,27755.0
2017-02-28 12:00:00,322.45,322.98,322.06,322.14,12130.0,322.45,322.98,322.06,322.14,12130.0
2017-02-28 12:10:00,321.92,322.15,321.54,321.72,21727.0,321.92,322.15,321.54,321.72,21727.0
2017-02-28 12:20:00,321.7,321.73,320.69,320.97,34097.0,321.7,321.73,320.69,320.97,34097.0
2017-02-28 12:30:00,321.0,321.05,320.28,320.34,61669.0,321.0,321.05,320.28,320.34,61669.0
2017-02-28 12:40:00,320.26,321.66,320.25,321.52,73325.0,320.26,321.66,320.25,321.52,73325.0
2017-02-28 12:50:00,321.56,322.27,321.48,321.72,14024.0,321.56,322.27,321.48,321.72,14024.0
2017-02-28 13:00:00,321.84,323.05,321.84,322.9,23033.0,321.84,323.05,321.84,322.9,23033.0
2017-02-28 13:10:00,322.92,322.92,322.34,322.36,11195.0,322.92,322.92,322.34,322.36,11195.0
2017-02-28 13:20:00,322.33,322.7,322.17,322.7,5800.0,322.33,322.7,322.17,322.7,5800.0
2017-02-28 13:30:00,322.7,322.86,322.49,322.86,5471.0,322.7,322.86,322.49,322.86,5471.0
2017-02-28 13:40:00,322.79,323.09,322.75,322.87,5983.0,322.79,323.09,322.75,322.87,5983.0
2017-02-28 13:50:00,322.88,323.08,322.66,322.66,4430.0,322.88,323.08,322.66,322.66,4430.0
2017-02-28 14:00:00,322.8,322.87,322.27,322.27,12431.0,322.8,322.87,322.27,322.27,12431.0
2017-02-28 14:10:00,322.25,322.26,321.6,321.7,14441.0,322.25,322.26,321.6,321.7,14441.0
2017-02-28 14:20:00,321.74,322.48,321.74,322.42,23420.0,321.74,322.48,321.74,322.42,23420.0
2017-02-28 14:30:00,322.39,322.96,322.33,322.72,8463.0,322.39,322.96,322.33,322.72,8463.0
2017-02-28 14:40:00,322.8,323.22,322.75,322.85,16590.0,322.8,323.22,322.75,322.85,16590.0
2017-02-28 14:50:00,323.09,323.27,322.77,322.96,14788.0,323.09,323.27,322.77,322.96,14788.0
2017-02-28 15:00:00,322.99,323.28,322.85,323.03,18151.0,322.99,323.28,322.85,323.03,18151.0
2017-02-28 15:10:00,323.03,323.32,322.95,323.24,11849.0,323.03,323.32,322.95,323.24,11849.0
2017-02-28 15:20:00,323.25,324.14,323.24,323.82,26188.0,323.25,324.14,323.24,323.82,26188.0
2017-02-28 15:30:00,323.79,323.83,322.76,322.8,26109.0,323.79,323.83,322.76,322.8,26109.0
2017-02-28 15:40:00,322.78,323.49,322.73,323.26,39920.0,322.78,323.49,322.73,323.26,39920.0
2017-02-28 15:50:00,323.26,323.47,322.87,323.06,57689.0,323.26,323.47,322.87,323.06,57689.0
2017-03-01 09:30:00,325.76,328.1,324.88,327.65,57831.0,325.76,328.1,324.88,327.65,57831.0
2017-03-01 09:40:00,327.64,327.64,326.28,326.55,35833.0,327.64,327.64,326.28,326.55,35833.0
2017-03-01 09:50:00,326.54,326.55,326.0,326.27,18085.0,326.54,326.55,326.0,326.27,18085.0
2017-03-01 10:00:00,326.11,326.18,324.45,324.77,25722.0,326.11,326.18,324.45,324.77,25722.0
2017-03-01 10:10:00,324.78,326.03,324.58,324.58,28904.0,324.78,326.03,324.58,324.58,28904.0
2017-03-01 10:20:00,324.66,325.49,324.66,325.39,7150.0,324.66,325.49,324.66,325.39,7150.0
2017-03-01 10:30:00,325.24,325.42,324.2,324.62,22524.0,325.24,325.42,324.2,324.62,22524.0
2017-03-01 10:40:00,324.62,324.62,323.43,323.61,29988.0,324.62,324.62,323.43,323.61,29988.0
2017-03-01 10:50:00,323.53,324.15,323.51,324.06,27179.0,323.53,324.15,323.51,324.06,27179.0
2017-03-01 11:00:00,324.08,324.13,323.38,323.41,17297.0,324.08,324.13,323.38,323.41,17297.0
2017-03-01 11:10:00,323.61,323.61,322.56,322.7,21887.0,323.61,323.61,322.56,322.7,21887.0
2017-03-01 11:20:00,322.79,322.87,321.78,321.95,24793.0,322.79,322.87,321.78,321.95,24793.0
2017-03-01 11:30:00,321.96,322.05,321.66,321.82,29843.0,321.96,322.05,321.66,321.82,29843.0
2017-03-01 11:40:00,321.81,322.46,321.8,322.46,28379.0,321.81,322.46,321.8,322.46,28379.0
2017-03-01 11:50:00,322.68,323.09,322.53,322.75,28035.0,322.68,323.09,322.53,322.75,28035.0
2017-03-01 12:00:00,322.74,322.99,322.29,322.99,36333.0,322.74,322.99,322.29,322.99,36333.0
2017-03-01 12:10:00,322.98,323.15,322.73,323.02,35140.0,322.98,323.15,322.73,323.02,35140.0
2017-03-01 12:20:00,323.0,323.19,322.92,322.98,38459.0,323.0,323.19,322.92,322.98,38459.0
2017-03-01 12:30:00,323.06,323.2,322.92,323.1,21911.0,323.06,323.2,322.92,323.1,21911.0
2017-03-01 12:40:00,323.09,323.47,322.91,323.05,16902.0,323.09,323.47,322.91,323.05,16902.0
2017-03-01 12:50:00,323.05,323.5,322.96,323.03,18738.0,323.05,323.5,322.96,323.03,18738.0
2017-03-01 13:00:00,323.18,323.3,322.91,322.98,13867.0,323.18,323.3,322.91,322.98,13867.0
2017-03-01 13:10:00,322.98,323.51,322.9,323.39,42543.0,322.98,323.51,322.9,323.39,42543.0
2017-03-01 13:20:00,323.47,324.1,323.26,323.99,21498.0,323.47,324.1,323.26,323.99,21498.0
2017-03-01 13:30:00,324.0,324.44,323.67,323.86,31077.0,324.0,324.44,323.67,323.86,31077.0
2017-03-01 13:40:00,323.93,324.2,323.68,324.07,20836.0,323.93,324.2,323.68,324.07,20836.0
2017-03-01 13:50:00,324.11,324.37,323.98,324.15,12343.0,324.11,324.37,323.98,324.15,12343.0
2017-03-01 14:00:00,324.18,324.4,323.94,324.18,25502.0,324.18,324.4,323.94,324.18,25502.0
2017-03-01 14:10:00,324.14,324.5,323.89,324.35,24734.0,324.14,324.5,323.89,324.35,24734.0
2017-03-01 14:20:00,324.25,324.62,324.21,324.36,18132.0,324.25,324.62,324.21,324.36,18132.0
2017-03-01 14:30:00,324.5,324.68,324.04,324.65,25019.0,324.5,324.68,324.04,324.65,25019.0
2017-03-01 14:40:00,324.65,325.48,324.31,325.31,21410.0,324.65,325.48,324.31,325.31,21410.0
2017-03-01 14:50:00,325.21,326.14,325.02,325.89,27152.0,325.21,326.14,325.02,325.89,27152.0
2017-03-01 15:00:00,325.87,325.87,325.2,325.4,32782.0,325.87,325.87,325.2,325.4,32782.0
2017-03-01 15:10:00,325.45,325.95,325.39,325.82,18478.0,325.45,325.95,325.39,325.82,18478.0
2017-03-01 15:20:00,325.82,325.94,325.31,325.36,31188.0,325.82,325.94,325.31,325.36,31188.0
2017-03-01 15:30:00,325.33,325.35,324.54,324.56,34611.0,325.33,325.35,324.54,324.56,34611.0
2017-03-01 15:40:00,324.58,325.28,324.56,324.87,42392.0,324.58,325.28,324.56,324.87,42392.0
2017-03-01 15:50:00,324.91,325.43,324.9,325.17,105101.0,324.91,325.43,324.9,325.17,105101.0
2017-03-02 09:30:00,324.68,324.68,324.0,324.34,21322.0,324.68,324.68,324.0,324.34,21322.0
2017-03-02 09:40:00,324.23,324.6,323.7,323.7,14669.0,324.23,324.6,323.7,323.7,14669.0
2017-03-02 09:50:00,323.7,324.01,323.51,323.77,9250.0,323.7,324.01,323.51,323.77,9250.0
2017-03-02 10:00:00,323.72,323.84,323.21,323.21,13240.0,323.72,323.84,323.21,323.21,13240.0
2017-03-02 10:10:00,323.01,323.15,322.27,322.38,16255.0,323.01,323.15,322.27,322.38,16255.0
2017-03-02 10:20:00,322.5,322.69,322.26,322.3,29473.0,322.5,322.69,322.26,322.3,29473.0
2017-03-02 10:30:00,322.31,322.34,321.83,321.91,19128.0,322.31,322.34,321.83,321.91,19128.0
2017-03-02 10:40:00,321.97,322.53,321.93,322.5,29720.0,321.97,322.53,321.93,322.5,29720.0
2017-03-02 10:50:00,322.55,322.93,322.5,322.67,21267.0,322.55,322.93,322.5,322.67,21267.0
2017-03-02 11:00:00,322.76,322.92,322.48,322.62,12311.0,322.76,322.92,322.48,322.62,12311.0
2017-03-02 11:10:00,322.7,322.77,322.36,322.57,34186.0,322.7,322.77,322.36,322.57,34186.0
2017-03-02 11:20:00,322.59,322.83,322.5,322.62,8680.0,322.59,322.83,322.5,322.62,8680.0
2017-03-02 11:30:00,322.61,322.89,322.61,322.75,13294.0,322.61,322.89,322.61,322.75,13294.0
2017-03-02 11:40:00,322.75,323.26,322.71,323.26,7555.0,322.75,323.26,322.71,323.26,7555.0
2017-03-02 11:50:00,323.22,323.43,323.08,323.43,7539.0,323.22,323.43,323.08,323.43,7539.0
2017-03-02 12:00:00,323.61,323.96,323.23,323.24,13315.0,323.61,323.96,323.23,323.24,13315.0
2017-03-02 12:10:00,323.42,323.68,323.25,323.28,4516.0,323.42,323.68,323.25,323.28,4516.0
2017-03-02 12:20:00,323.19,323.39,323.09,323.35,13227.0,323.19,323.39,323.09,323.35,13227.0
2017-03-02 12:30:00,323.23,323.77,323.22,323.77,6400.0,323.23,323.77,323.22,323.77,6400.0
2017-03-02 12:40:00,323.75,323.99,323.58,323.99,5408.0,323.75,323.99,323.58,323.99,5408.0
2017-03-02 12:50:00,323.8,324.11,323.78,323.78,15000.0,323.8,324.11,323.78,323.78,15000.0
2017-03-02 13:00:00,323.75,323.76,323.45,323.46,5680.0,323.75,323.76,323.45,323.46,5680.0
2017-03-02 13:10:00,323.43,323.61,323.08,323.11,5629.0,323.43,323.61,323.08,323.11,5629.0
2017-03-02 13:20:00,322.99,323.32,322.99,323.25,8600.0,322.99,323.32,322.99,323.25,8600.0
2017-03-02 13:30:00,323.28,323.35,323.21,323.28,5000.0,323.28,323.35,323.21,323.28,5000.0
2017-03-02 13:40:00,323.32,323.38,322.96,323.18,34936.0,323.32,323.38,322.96,323.18,34936.0
2017-03-02 13:50:00,323.19,323.38,323.02,323.24,7625.0,323.19,323.38,323.02,323.24,7625.0
2017-03-02 14:00:00,323.25,323.8,323.08,323.67,8621.0,323.25,323.8,323.08,323.67,8621.0
2017-03-02 14:10:00,323.65,323.85,323.61,323.68,9220.0,323.65,323.85,323.61,323.68,9220.0
2017-03-02 14:20:00,323.68,324.03,323.61,324.01,9049.0,323.68,324.03,323.61,324.01,9049.0
2017-03-02 14:30:00,323.92,324.24,323.84,324.17,8546.0,323.92,324.24,323.84,324.17,8546.0
2017-03-02 14:40:00,324.04,324.32,324.02,324.32,6903.0,324.04,324.32,324.02,324.32,6903.0
2017-03-02 14:50:00,324.2,324.37,324.17,324.34,8608.0,324.2,324.37,324.17,324.34,8608.0
2017-03-02 15:00:00,324.35,324.5,324.18,324.3,6789.0,324.35,324.5,324.18,324.3,6789.0
2017-03-02 15:10:00,324.23,324.26,323.63,323.74,19800.0,324.23,324.26,323.63,323.74,19800.0
2017-03-02 15:20:00,323.76,323.77,323.3,323.59,13220.0,323.76,323.77,323.3,323.59,13220.0
2017-03-02 15:30:00,323.63,323.7,323.46,323.54,19177.0,323.63,323.7,323.46,323.54,19177.0
2017-03-02 15:40:00,323.56,323.59,323.18,323.25,30840.0,323.56,323.59,323.18,323.25,30840.0
2017-03-02 15:50:00,323.34,324.12,323.29,323.94,116731.0,323.34,324.12,323.29,323.94,116731.0
2017-03-03 09:30:00,323.57,323.57,320.51,321.44,33476.0,323.57,323.57,320.51,321.44,33476.0
2017-03-03 09:40:00,321.68,322.78,321.5,322.62,31560.0,321.68,322.78,321.5,322.62,31560.0
2017-03-03 09:50:00,322.66,322.74,321.6,321.7,21396.0,322.66,322.74,321.6,321.7,21396.0
2017-03-03 10:00:00,321.76,322.03,320.99,321.02,29381.0,321.76,322.03,320.99,321.02,29381.0
2017-03-03 10:10:00,321.04,321.49,321.0,321.02,19582.0,321.04,321.49,321.0,321.02,19582.0
2017-03-03 10:20:00,321.0,321.34,320.8,321.2,21859.0,321.0,321.34,320.8,321.2,21859.0
2017-03-03 10:30:00,321.4,321.47,320.8,320.98,14128.0,321.4,321.47,320.8,320.98,14128.0
2017-03-03 10:40:00,321.01,321.6,321.0,321.6,14280.0,321.01,321.6,321.0,321.6,14280.0
2017-03-03 10:50:00,321.6,321.65,321.43,321.58,13518.0,321.6,321.65,321.43,321.58,13518.0
2017-03-03 11:00:00,321.61,321.63,321.25,321.25,22684.0,321.61,321.63,321.25,321.25,22684.0
2017-03-03 11:10:00,321.27,321.64,321.27,321.37,11268.0,321.27,321.64,321.27,321.37,11268.0
2017-03-03 11:20:00,321.46,321.53,321.0,321.02,22474.0,321.46,321.53,321.0,321.02,22474.0
2017-03-03 11:30:00,321.07,321.22,321.0,321.12,17352.0,321.07,321.22,321.0,321.12,17352.0
2017-03-03 11:40:00,321.21,321.35,321.04,321.31,11090.0,321.21,321.35,321.04,321.31,11090.0
2017-03-03 11:50:00,321.43,321.69,321.37,321.55,21660.0,321.43,321.69,321.37,321.55,21660.0
2017-03-03 12:00:00,321.56,322.23,321.49,322.06,19861.0,321.56,322.23,321.49,322.06,19861.0
2017-03-03 12:10:00,321.98,322.24,321.93,322.18,4399.0,321.98,322.24,321.93,322.18,4399.0
2017-03-03 12:20:00,322.11,322.13,321.88,322.03,5597.0,322.11,322.13,321.88,322.03,5597.0
2017-03-03 12:30:00,322.06,322.11,321.31,321.31,15989.0,322.06,322.11,321.31,321.31,15989.0
2017-03-03 12:40:00,321.36,321.65,321.28,321.58,10450.0,321.36,321.65,321.28,321.58,10450.0
2017-03-03 12:50:00,321.45,321.63,321.17,321.34,4837.0,321.45,321.63,321.17,321.34,4837.0
2017-03-03 13:00:00,321.33,321.61,320.93,321.56,14495.0,321.33,321.61,320.93,321.56,14495.0
2017-03-03 13:10:00,321.57,321.71,321.21,321.21,6500.0,321.57,321.71,321.21,321.21,6500.0
2017-03-03 13:20:00,321.21,321.52,321.06,321.4,5285.0,321.21,321.52,321.06,321.4,5285.0
2017-03-03 13:30:00,321.44,321.92,321.43,321.67,6217.0,321.44,321.92,321.43,321.67,6217.0
2017-03-03 13:40:00,321.67,321.87,321.5,321.86,18180.0,321.67,321.87,321.5,321.86,18180.0
2017-03-03 13:50:00,321.74,322.15,321.7,321.93,13896.0,321.74,322.15,321.7,321.93,13896.0
2017-03-03 14:00:00,321.96,322.27,321.96,322.09,5664.0,321.96,322.27,321.96,322.09,5664.0
2017-03-03 14:10:00,322.26,322.26,321.84,322.08,4276.0,322.26,322.26,321.84,322.08,4276.0
2017-03-03 14:20:00,322.09,322.54,322.03,322.54,5018.0,322.09,322.54,322.03,322.54,5018.0
2017-03-03 14:30:00,322.6,323.14,322.6,323.03,7969.0,322.6,323.14,322.6,323.03,7969.0
2017-03-03 14:40:00,323.06,323.32,322.98,323.06,12799.0,323.06,323.32,322.98,323.06,12799.0
2017-03-03 14:50:00,322.88,322.88,322.45,322.49,9535.0,322.88,322.88,322.45,322.49,9535.0
2017-03-03 15:00:00,322.34,322.83,322.18,322.83,10278.0,322.34,322.83,322.18,322.83,10278.0
2017-03-03 15:10:00,322.75,322.87,322.65,322.81,7061.0,322.75,322.87,322.65,322.81,7061.0
2017-03-03 15:20:00,322.79,323.2,322.73,322.95,12875.0,322.79,323.2,322.73,322.95,12875.0
2017-03-03 15:30:00,322.96,322.96,322.35,322.52,23550.0,322.96,322.96,322.35,322.52,23550.0
2017-03-03 15:40:00,322.54,322.69,322.0,322.0,19477.0,322.54,322.69,322.0,322.0,19477.0
2017-03-03 15:50:00,322.07,322.39,322.01,322.32,51928.0,322.07,322.39,322.01,322.32,51928.0
2017-03-06 09:30:00,321.26,321.87,319.45,320.59,23210.0,321.26,321.87,319.45,320.59,23210.0
2017-03-06 09:40:00,320.78,321.52,320.58,321.51,11628.0,320.78,321.52,320.58,321.51,11628.0
2017-03-06 09:50:00,321.38,322.21,320.91,321.92,10456.0,321.38,322.21,320.91,321.92,10456.0
2017-03-06 10:00:00,321.98,321.98,321.07,321.09,7300.0,321.98,321.98,321.07,321.09,7300.0
2017-03-06 10:10:00,321.22,321.22,320.66,320.68,10778.0,321.22,321.22,320.66,320.68,10778.0
2017-03-06 10:20:00,320.68,320.68,319.97,320.0,19421.0,320.68,320.68,319.97,320.0,19421.0
2017-03-06 10:30:00,320.02,321.51,319.98,321.46,15364.0,320.02,321.51,319.98,321.46,15364.0
2017-03-06 10:40:00,321.36,321.79,321.09,321.66,10312.0,321.36,321.79,321.09,321.66,10312.0
2017-03-06 10:50:00,321.46,321.46,320.93,320.94,4726.0,321.46,321.46,320.93,320.94,4726.0
2017-03-06 11:00:00,321.2,321.91,320.92,321.44,14287.0,321.2,321.91,320.92,321.44,14287.0
2017-03-06 11:10:00,321.5,321.66,321.32,321.35,5867.0,321.5,321.66,321.32,321.35,5867.0
2017-03-06 11:20:00,321.36,321.85,321.35,321.79,15957.0,321.36,321.85,321.35,321.79,15957.0
2017-03-06 11:30:00,321.62,322.2,321.62,322.06,12320.0,321.62,322.2,321.62,322.06,12320.0
2017-03-06 11:40:00,322.01,322.18,321.87,322.0,5713.0,322.01,322.18,321.87,322.0,5713.0
2017-03-06 11:50:00,322.11,322.46,321.92,321.92,13094.0,322.11,322.46,321.92,321.92,13094.0
2017-03-06 12:00:00,321.9,322.27,321.8,322.17,7383.0,321.9,322.27,321.8,322.17,7383.0
2017-03-06 12:10:00,322.11,322.41,322.09,322.15,10143.0,322.11,322.41,322.09,322.15,10143.0
2017-03-06 12:20:00,322.3,322.55,322.2,322.31,10975.0,322.3,322.55,322.2,322.31,10975.0
2017-03-06 12:30:00,322.28,322.47,322.17,322.33,7106.0,322.28,322.47,322.17,322.33,7106.0
2017-03-06 12:40:00,322.41,322.72,322.41,322.55,8000.0,322.41,322.72,322.41,322.55,8000.0
2017-03-06 12:50:00,322.53,322.85,322.53,322.77,11479.0,322.53,322.85,322.53,322.77,11479.0
2017-03-06 13:00:00,322.72,322.89,322.7,322.71,10050.0,322.72,322.89,322.7,322.71,10050.0
2017-03-06 13:10:00,322.71,323.73,322.7,323.53,17215.0,322.71,323.73,322.7,323.53,17215.0
2017-03-06 13:20:00,323.6,323.87,323.43,323.61,10714.0,323.6,323.87,323.43,323.61,10714.0
2017-03-06 13:30:00,323.68,323.92,323.68,323.76,4500.0,323.68,323.92,323.68,323.76,4500.0
2017-03-06 13:40:00,323.85,324.51,323.84,324.14,12904.0,323.85,324.51,323.84,324.14,12904.0
2017-03-06 13:50:00,324.17,324.52,323.99,324.39,17228.0,324.17,324.52,323.99,324.39,17228.0
2017-03-06 14:00:00,324.36,324.54,324.15,324.46,8529.0,324.36,324.54,324.15,324.46,8529.0
2017-03-06 14:10:00,324.48,324.48,324.34,324.47,8316.0,324.48,324.48,324.34,324.47,8316.0
2017-03-06 14:20:00,324.44,324.44,324.25,324.25,10500.0,324.44,324.44,324.25,324.25,10500.0
2017-03-06 14:30:00,324.17,324.24,323.87,324.0,17298.0,324.17,324.24,323.87,324.0,17298.0
2017-03-06 14:40:00,323.97,324.03,323.42,323.42,6700.0,323.97,324.03,323.42,323.42,6700.0
2017-03-06 14:50:00,323.5,323.68,323.27,323.68,13135.0,323.5,323.68,323.27,323.68,13135.0
2017-03-06 15:00:00,323.73,324.01,323.65,323.72,13189.0,323.73,324.01,323.65,323.72,13189.0
2017-03-06 15:10:00,323.75,323.91,323.59,323.66,12666.0,323.75,323.91,323.59,323.66,12666.0
2017-03-06 15:20:00,323.61,323.79,323.5,323.65,14146.0,323.61,323.79,323.5,323.65,14146.0
2017-03-06 15:30:00,323.66,324.19,323.46,323.92,15912.0,323.66,324.19,323.46,323.92,15912.0
2017-03-06 15:40:00,323.97,324.21,323.86,323.95,25106.0,323.97,324.21,323.86,323.95,25106.0
2017-03-06 15:50:00,323.97,324.11,323.48,323.76,74733.0,323.97,324.11,323.48,323.76,74733.0
2017-03-07 09:30:00,323.91,325.42,322.36,324.96,18913.0,323.91,325.42,322.36,324.96,18913.0
2017-03-07 09:40:00,324.85,326.73,324.72,326.0,37589.0,324.85,326.73,324.72,326.0,37589.0
2017-03-07 09:50:00,325.82,326.48,325.65,326.44,31113.0,325.82,326.48,325.65,326.44,31113.0
2017-03-07 10:00:00,326.53,327.03,326.09,326.3,15900.0,326.53,327.03,326.09,326.3,15900.0
2017-03-07 10:10:00,326.34,327.04,325.78,326.88,26529.0,326.34,327.04,325.78,326.88,26529.0
2017-03-07 10:20:00,327.0,327.0,326.29,326.45,18989.0,327.0,327.0,326.29,326.45,18989.0
2017-03-07 10:30:00,326.52,326.88,325.77,326.02,20222.0,326.52,326.88,325.77,326.02,20222.0
2017-03-07 10:40:00,325.89,325.89,325.0,325.7,26241.0,325.89,325.89,325.0,325.7,26241.0
2017-03-07 10:50:00,325.47,325.64,325.22,325.26,11265.0,325.47,325.64,325.22,325.26,11265.0
2017-03-07 11:00:00,325.26,325.63,325.03,325.3,11872.0,325.26,325.63,325.03,325.3,11872.0
2017-03-07 11:10:00,325.34,325.51,325.1,325.44,12109.0,325.34,325.51,325.1,325.44,12109.0
2017-03-07 11:20:00,325.58,325.85,325.3,325.33,27586.0,325.58,325.85,325.3,325.33,27586.0
2017-03-07 11:30:00,325.3,325.56,325.1,325.24,15282.0,325.3,325.56,325.1,325.24,15282.0
2017-03-07 11:40:00,325.24,325.25,324.67,324.75,21814.0,325.24,325.25,324.67,324.75,21814.0
2017-03-07 11:50:00,324.71,324.76,324.59,324.73,22025.0,324.71,324.76,324.59,324.73,22025.0
2017-03-07 12:00:00,324.55,324.65,324.16,324.51,17927.0,324.55,324.65,324.16,324.51,17927.0
2017-03-07 12:10:00,324.57,324.57,324.04,324.24,8906.0,324.57,324.57,324.04,324.24,8906.0
2017-03-07 12:20:00,324.28,324.46,324.04,324.46,22422.0,324.28,324.46,324.04,324.46,22422.0
2017-03-07 12:30:00,324.41,324.49,324.15,324.23,23567.0,324.41,324.49,324.15,324.23,23567.0
2017-03-07 12:40:00,324.22,324.27,323.95,324.23,13775.0,324.22,324.27,323.95,324.23,13775.0
2017-03-07 12:50:00,324.23,324.26,324.08,324.25,7224.0,324.23,324.26,324.08,324.25,7224.0
2017-03-07 13:00:00,324.26,325.04,324.26,324.86,3702.0,324.26,325.04,324.26,324.86,3702.0
2017-03-07 13:10:00,324.81,325.0,324.8,325.0,2100.0,324.81,325.0,324.8,325.0,2100.0
2017-03-07 13:20:00,325.09,325.24,324.82,325.24,10895.0,325.09,325.24,324.82,325.24,10895.0
2017-03-07 13:30:00,325.22,325.22,324.92,324.92,6200.0,325.22,325.22,324.92,324.92,6200.0
2017-03-07 13:40:00,324.78,325.08,324.76,324.76,7428.0,324.78,325.08,324.76,324.76,7428.0
2017-03-07 13:50:00,324.82,324.99,324.54,324.55,12504.0,324.82,324.99,324.54,324.55,12504.0
2017-03-07 14:00:00,324.58,324.84,324.47,324.65,8601.0,324.58,324.84,324.47,324.65,8601.0
2017-03-07 14:10:00,324.6,324.99,324.58,324.91,10605.0,324.6,324.99,324.58,324.91,10605.0
2017-03-07 14:20:00,324.91,325.14,324.81,324.94,15222.0,324.91,325.14,324.81,324.94,15222.0
2017-03-07 14:30:00,324.96,324.99,324.59,324.72,13124.0,324.96,324.99,324.59,324.72,13124.0
2017-03-07 14:40:00,324.71,324.79,324.47,324.48,10201.0,324.71,324.79,324.47,324.48,10201.0
2017-03-07 14:50:00,324.39,324.6,324.37,324.37,5151.0,324.39,324.6,324.37,324.37,5151.0
2017-03-07 15:00:00,324.34,324.44,324.19,324.36,13815.0,324.34,324.44,324.19,324.36,13815.0
2017-03-07 15:10:00,324.36,324.38,324.17,324.19,11583.0,324.36,324.38,324.17,324.19,11583.0
2017-03-07 15:20:00,324.22,324.22,323.58,323.77,20264.0,324.22,324.22,323.58,323.77,20264.0
2017-03-07 15:30:00,323.77,323.82,323.24,323.24,21808.0,323.77,323.82,323.24,323.24,21808.0
2017-03-07 15:40:00,323.22,323.23,322.78,323.18,23878.0,323.22,323.23,322.78,323.18,23878.0
2017-03-07 15:50:00,323.23,323.47,322.88,323.24,69994.0,323.23,323.47,322.88,323.24,69994.0
2017-03-08 09:30:00,323.17,324.99,322.0,323.91,24124.0,323.17,324.99,322.0,323.91,24124.0
2017-03-08 09:40:00,324.03,325.04,323.98,324.76,34155.0,324.03,325.04,323.98,324.76,34155.0
2017-03-08 09:50:00,324.4,325.08,324.36,325.08,39261.0,324.4,325.08,324.36,325.08,39261.0
2017-03-08 10:00:00,325.08,325.08,323.96,324.14,11200.0,325.08,325.08,323.96,324.14,11200.0
2017-03-08 10:10:00,324.04,324.09,323.76,323.78,10009.0,324.04,324.09,323.76,323.78,10009.0
2017-03-08 10:20:00,323.8,324.99,323.56,324.65,22430.0,323.8,324.99,323.56,324.65,22430.0
2017-03-08 10:30:00,324.71,325.08,323.77,323.88,25735.0,324.71,325.08,323.77,323.88,25735.0
2017-03-08 10:40:00,323.8,323.94,322.96,323.06,15194.0,323.8,323.94,322.96,323.06,15194.0
2017-03-08 10:50:00,323.13,323.24,322.56,323.14,7322.0,323.13,323.24,322.56,323.14,7322.0
2017-03-08 11:00:00,323.38,323.85,323.29,323.7,12383.0,323.38,323.85,323.29,323.7,12383.0
2017-03-08 11:10:00,323.58,323.86,323.58,323.79,3654.0,323.58,323.86,323.58,323.79,3654.0
2017-03-08 11:20:00,323.81,324.43,323.81,324.07,7255.0,323.81,324.43,323.81,324.07,7255.0
2017-03-08 11:30:00,324.07,324.17,323.24,323.32,7800.0,324.07,324.17,323.24,323.32,7800.0
2017-03-08 11:40:00,323.32,323.54,322.67,322.94,15150.0,323.32,323.54,322.67,322.94,15150.0
2017-03-08 11:50:00,322.81,323.15,322.81,323.0,5900.0,322.81,323.15,322.81,323.0,5900.0
2017-03-08 12:00:00,323.13,323.49,323.02,323.45,11870.0,323.13,323.49,323.02,323.45,11870.0
2017-03-08 12:10:00,323.38,323.56,323.32,323.49,5213.0,323.38,323.56,323.32,323.49,5213.0
2017-03-08 12:20:00,323.33,323.41,322.81,322.83,4500.0,323.33,323.41,322.81,322.83,4500.0
2017-03-08 12:30:00,322.81,323.08,322.81,322.88,8642.0,322.81,323.08,322.81,322.88,8642.0
2017-03-08 12:40:00,322.88,323.22,322.86,323.22,11304.0,322.88,323.22,322.86,323.22,11304.0
2017-03-08 12:50:00,323.18,323.29,322.97,323.18,9800.0,323.18,323.29,322.97,323.18,9800.0
2017-03-08 13:00:00,323.27,323.45,323.01,323.11,11246.0,323.27,323.45,323.01,323.11,11246.0
2017-03-08 13:10:00,323.17,323.55,323.08,323.48,93552.0,323.17,323.55,323.08,323.48,93552.0
2017-03-08 13:20:00,323.43,323.58,323.1,323.1,7760.0,323.43,323.58,323.1,323.1,7760.0
2017-03-08 13:30:00,323.29,323.39,323.12,323.19,5782.0,323.29,323.39,323.12,323.19,5782.0
2017-03-08 13:40:00,323.12,323.19,322.83,322.85,6950.0,323.12,323.19,322.83,322.85,6950.0
2017-03-08 13:50:00,322.96,323.6,322.8,323.46,16946.0,322.96,323.6,322.8,323.46,16946.0
2017-03-08 14:00:00,323.51,323.51,322.82,322.82,7625.0,323.51,323.51,322.82,322.82,7625.0
2017-03-08 14:10:00,322.85,322.85,322.42,322.54,7898.0,322.85,322.85,322.42,322.54,7898.0
2017-03-08 14:20:00,322.5,322.5,321.9,322.05,10966.0,322.5,322.5,321.9,322.05,10966.0
2017-03-08 14:30:00,322.02,322.05,321.67,321.71,5850.0,322.02,322.05,321.67,321.71,5850.0
2017-03-08 14:40:00,321.72,322.22,321.72,322.19,10977.0,321.72,322.22,321.72,322.19,10977.0
2017-03-08 14:50:00,322.29,322.32,321.97,322.03,5720.0,322.29,322.32,321.97,322.03,5720.0
2017-03-08 15:00:00,322.04,322.35,321.97,322.35,12718.0,322.04,322.35,321.97,322.35,12718.0
2017-03-08 15:10:00,322.25,322.77,322.25,322.7,20001.0,322.25,322.77,322.25,322.7,20001.0
2017-03-08 15:20:00,322.69,322.84,322.66,322.77,13087.0,322.69,322.84,322.66,322.77,13087.0
2017-03-08 15:30:00,322.73,322.73,321.92,322.47,28173.0,322.73,322.73,321.92,322.47,28173.0
2017-03-08 15:40:00,322.47,322.59,321.98,322.21,26381.0,322.47,322.59,321.98,322.21,26381.0
2017-03-08 15:50:00,322.2,322.86,321.98,322.61,75705.0,322.2,322.86,321.98,322.61,75705.0
2017-03-09 09:30:00,322.87,323.52,321.94,323.45,8555.0,322.87,323.52,321.94,323.45,8555.0
2017-03-09 09:40:00,323.29,324.0,323.18,323.23,7836.0,323.29,324.0,323.18,323.23,7836.0
2017-03-09 09:50:00,323.25,324.0,323.25,323.89,5354.0,323.25,324.0,323.25,323.89,5354.0
2017-03-09 10:00:00,323.94,325.14,323.83,324.92,11055.0,323.94,325.14,323.83,324.92,11055.0
2017-03-09 10:10:00,325.0,325.54,324.61,324.76,17422.0,325.0,325.54,324.61,324.76,17422.0
2017-03-09 10:20:00,324.77,325.18,324.54,325.08,14303.0,324.77,325.18,324.54,325.08,14303.0
2017-03-09 10:30:00,325.02,325.02,324.65,325.0,7582.0,325.02,325.02,324.65,325.0,7582.0
2017-03-09 10:40:00,324.85,325.12,324.8,325.11,6153.0,324.85,325.12,324.8,325.11,6153.0
2017-03-09 10:50:00,325.17,325.79,325.08,325.69,8754.0,325.17,325.79,325.08,325.69,8754.0
2017-03-09 11:00:00,325.79,326.1,325.64,325.68,17448.0,325.79,326.1,325.64,325.68,17448.0
2017-03-09 11:10:00,325.93,325.93,324.61,324.83,23428.0,325.93,325.93,324.61,324.83,23428.0
2017-03-09 11:20:00,324.83,325.0,324.25,324.46,13715.0,324.83,325.0,324.25,324.46,13715.0
2017-03-09 11:30:00,324.8,324.8,324.51,324.73,2055.0,324.8,324.8,324.51,324.73,2055.0
2017-03-09 11:40:00,324.71,325.07,324.69,324.76,6942.0,324.71,325.07,324.69,324.76,6942.0
2017-03-09 11:50:00,324.78,324.9,324.29,324.51,12167.0,324.78,324.9,324.29,324.51,12167.0
2017-03-09 12:00:00,324.44,324.78,324.35,324.35,19011.0,324.44,324.78,324.35,324.35,19011.0
2017-03-09 12:10:00,324.39,324.5,324.02,324.32,13492.0,324.39,324.5,324.02,324.32,13492.0
2017-03-09 12:20:00,324.35,324.65,323.69,324.54,18336.0,324.35,324.65,323.69,324.54,18336.0
2017-03-09 12:30:00,324.5,324.5,323.71,323.89,3600.0,324.5,324.5,323.71,323.89,3600.0
2017-03-09 12:40:00,323.79,323.79,323.3,323.45,7039.0,323.79,323.79,323.3,323.45,7039.0
2017-03-09 12:50:00,323.5,323.62,323.02,323.23,4919.0,323.5,323.62,323.02,323.23,4919.0
2017-03-09 13:00:00,323.21,323.47,323.13,323.13,3400.0,323.21,323.47,323.13,323.13,3400.0
2017-03-09 13:10:00,323.3,323.44,323.18,323.19,8027.0,323.3,323.44,323.18,323.19,8027.0
2017-03-09 13:20:00,323.22,323.27,322.93,323.0,4625.0,323.22,323.27,322.93,323.0,4625.0
2017-03-09 13:30:00,322.83,323.05,322.27,322.99,15110.0,322.83,323.05,322.27,322.99,15110.0
2017-03-09 13:40:00,322.96,323.06,322.18,322.34,16569.0,322.96,323.06,322.18,322.34,16569.0
2017-03-09 13:50:00,322.38,322.57,322.15,322.27,6600.0,322.38,322.57,322.15,322.27,6600.0
2017-03-09 14:00:00,322.19,322.27,321.57,322.02,7618.0,322.19,322.27,321.57,322.02,7618.0
2017-03-09 14:10:00,321.95,322.05,321.43,321.7,21609.0,321.95,322.05,321.43,321.7,21609.0
2017-03-09 14:20:00,321.63,322.06,321.63,321.79,15939.0,321.63,322.06,321.63,321.79,15939.0
2017-03-09 14:30:00,321.84,322.38,321.71,322.38,7780.0,321.84,322.38,321.71,322.38,7780.0
2017-03-09 14:40:00,322.36,322.65,322.23,322.6,4900.0,322.36,322.65,322.23,322.6,4900.0
2017-03-09 14:50:00,322.62,322.88,322.53,322.53,6305.0,322.62,322.88,322.53,322.53,6305.0
2017-03-09 15:00:00,322.54,323.68,322.54,323.61,20314.0,322.54,323.68,322.54,323.61,20314.0
2017-03-09 15:10:00,323.7,323.85,323.28,323.57,18264.0,323.7,323.85,323.28,323.57,18264.0
2017-03-09 15:20:00,323.68,323.68,323.09,323.26,20831.0,323.68,323.68,323.09,323.26,20831.0
2017-03-09 15:30:00,323.19,323.5,323.09,323.11,29627.0,323.19,323.5,323.09,323.11,29627.0
2017-03-09 15:40:00,323.01,323.4,322.68,322.69,18560.0,323.01,323.4,322.68,322.69,18560.0
2017-03-09 15:50:00,322.81,323.47,322.74,323.14,63328.0,322.81,323.47,322.74,323.14,63328.0
2017-03-10 09:30:00,325.57,325.81,323.4,324.5,37944.0,325.57,325.81,323.4,324.5,37944.0
2017-03-10 09:40:00,323.55,323.64,322.74,323.25,24825.0,323.55,323.64,322.74,323.25,24825.0
2017-03-10 09:50:00,323.25,324.71,323.25,324.71,8426.0,323.25,324.71,323.25,324.71,8426.0
2017-03-10 10:00:00,324.52,324.91,324.35,324.74,8090.0,324.52,324.91,324.35,324.74,8090.0
2017-03-10 10:10:00,324.66,324.78,323.78,324.13,12100.0,324.66,324.78,323.78,324.13,12100.0
2017-03-10 10:20:00,324.19,324.55,323.96,324.24,21235.0,324.19,324.55,323.96,324.24,21235.0
2017-03-10 10:30:00,324.26,324.51,324.01,324.18,10912.0,324.26,324.51,324.01,324.18,10912.0
2017-03-10 10:40:00,324.07,324.08,323.51,323.68,5855.0,324.07,324.08,323.51,323.68,5855.0
2017-03-10 10:50:00,323.67,324.28,323.67,324.02,6100.0,323.67,324.28,323.67,324.02,6100.0
2017-03-10 11:00:00,324.05,324.55,323.76,324.55,11596.0,324.05,324.55,323.76,324.55,11596.0
2017-03-10 11:10:00,324.61,324.61,324.02,324.2,5922.0,324.61,324.61,324.02,324.2,5922.0
2017-03-10 11:20:00,324.28,325.37,324.28,325.18,6387.0,324.28,325.37,324.28,325.18,6387.0
2017-03-10 11:30:00,325.18,325.18,324.49,324.87,5138.0,325.18,325.18,324.49,324.87,5138.0
2017-03-10 11:40:00,324.8,325.55,324.8,325.43,10424.0,324.8,325.55,324.8,325.43,10424.0
2017-03-10 11:50:00,325.43,325.51,325.03,325.37,9510.0,325.43,325.51,325.03,325.37,9510.0
2017-03-10 12:00:00,325.28,325.46,324.84,325.05,12277.0,325.28,325.46,324.84,325.05,12277.0
2017-03-10 12:10:00,325.15,325.15,324.09,324.58,27601.0,325.15,325.15,324.09,324.58,27601.0
2017-03-10 12:20:00,324.68,325.04,324.6,324.72,11893.0,324.68,325.04,324.6,324.72,11893.0
2017-03-10 12:30:00,324.63,324.7,324.03,324.27,5100.0,324.63,324.7,324.03,324.27,5100.0
2017-03-10 12:40:00,324.3,324.38,324.01,324.24,5402.0,324.3,324.38,324.01,324.24,5402.0
2017-03-10 12:50:00,324.15,324.15,323.37,323.9,9708.0,324.15,324.15,323.37,323.9,9708.0
2017-03-10 13:00:00,323.83,323.91,323.21,323.35,15300.0,323.83,323.91,323.21,323.35,15300.0
2017-03-10 13:10:00,323.56,323.75,323.34,323.72,3829.0,323.56,323.75,323.34,323.72,3829.0
2017-03-10 13:20:00,323.75,324.03,323.67,323.67,12344.0,323.75,324.03,323.67,323.67,12344.0
2017-03-10 13:30:00,323.57,323.58,323.17,323.51,8837.0,323.57,323.58,323.17,323.51,8837.0
2017-03-10 13:40:00,323.58,324.04,323.52,323.9,9095.0,323.58,324.04,323.52,323.9,9095.0
2017-03-10 13:50:00,323.89,324.15,323.64,323.91,8771.0,323.89,324.15,323.64,323.91,8771.0
2017-03-10 14:00:00,323.96,323.96,323.23,323.23,5698.0,323.96,323.96,323.23,323.23,5698.0
2017-03-10 14:10:00,323.35,323.84,323.34,323.72,6126.0,323.35,323.84,323.34,323.72,6126.0
2017-03-10 14:20:00,323.82,323.98,323.71,323.87,10435.0,323.82,323.98,323.71,323.87,10435.0
2017-03-10 14:30:00,323.83,323.85,323.59,323.7,4271.0,323.83,323.85,323.59,323.7,4271.0
2017-03-10 14:40:00,323.72,323.82,323.26,323.31,7153.0,323.72,323.82,323.26,323.31,7153.0
2017-03-10 14:50:00,323.32,323.44,323.05,323.05,10816.0,323.32,323.44,323.05,323.05,10816.0
2017-03-10 15:00:00,323.06,323.31,323.0,323.08,16390.0,323.06,323.31,323.0,323.08,16390.0
2017-03-10 15:10:00,323.06,323.17,322.86,323.13,17662.0,323.06,323.17,322.86,323.13,17662.0
2017-03-10 15:20:00,323.03,323.3,322.98,323.3,13207.0,323.03,323.3,322.98,323.3,13207.0
2017-03-10 15:30:00,323.21,323.54,322.88,322.96,19231.0,323.21,323.54,322.88,322.96,19231.0
2017-03-10 15:40:00,322.93,323.19,322.86,322.95,20979.0,322.93,323.19,322.86,322.95,20979.0
2017-03-10 15:50:00,323.06,323.5,322.88,323.48,47248.0,323.06,323.5,322.88,323.48,47248.0
2017-03-13 09:30:00,323.19,324.6,323.0,323.51,16947.0,323.19,324.6,323.0,323.51,16947.0
2017-03-13 09:40:00,323.52,324.18,323.17,323.43,9606.0,323.52,324.18,323.17,323.43,9606.0
2017-03-13 09:50:00,323.43,323.66,323.0,323.36,14445.0,323.43,323.66,323.0,323.36,14445.0
2017-03-13 10:00:00,323.5,324.37,323.39,323.99,13361.0,323.5,324.37,323.39,323.99,13361.0
2017-03-13 10:10:00,324.36,324.94,324.05,324.05,5706.0,324.36,324.94,324.05,324.05,5706.0
2017-03-13 10:20:00,324.27,324.75,324.12,324.58,4704.0,324.27,324.75,324.12,324.58,4704.0
2017-03-13 10:30:00,324.54,324.85,324.35,324.65,11268.0,324.54,324.85,324.35,324.65,11268.0
2017-03-13 10:40:00,324.72,324.77,323.85,324.07,22867.0,324.72,324.77,323.85,324.07,22867.0
2017-03-13 10:50:00,324.11,324.4,323.21,323.28,10806.0,324.11,324.4,323.21,323.28,10806.0
2017-03-13 11:00:00,323.4,324.06,323.22,323.94,10094.0,323.4,324.06,323.22,323.94,10094.0
2017-03-13 11:10:00,324.06,324.9,324.06,324.9,9060.0,324.06,324.9,324.06,324.9,9060.0
2017-03-13 11:20:00,324.78,324.78,324.55,324.69,2200.0,324.78,324.78,324.55,324.69,2200.0
2017-03-13 11:30:00,324.78,324.78,324.38,324.62,12710.0,324.78,324.78,324.38,324.62,12710.0
2017-03-13 11:40:00,324.59,324.85,324.28,324.41,17665.0,324.59,324.85,324.28,324.41,17665.0
2017-03-13 11:50:00,324.53,324.88,324.49,324.74,5416.0,324.53,324.88,324.49,324.74,5416.0
2017-03-13 12:00:00,324.74,324.93,324.74,324.93,300.0,324.74,324.93,324.74,324.93,300.0
2017-03-13 12:10:00,324.78,324.8,324.36,324.39,3754.0,324.78,324.8,324.36,324.39,3754.0
2017-03-13 12:20:00,324.21,324.38,324.16,324.27,1966.0,324.21,324.38,324.16,324.27,1966.0
2017-03-13 12:30:00,324.38,324.59,324.2,324.45,4650.0,324.38,324.59,324.2,324.45,4650.0
2017-03-13 12:40:00,324.39,324.59,324.34,324.58,4120.0,324.39,324.59,324.34,324.58,4120.0
2017-03-13 12:50:00,324.64,324.84,324.43,324.77,7531.0,324.64,324.84,324.43,324.77,7531.0
2017-03-13 13:00:00,324.8,325.16,324.8,324.96,9012.0,324.8,325.16,324.8,324.96,9012.0
2017-03-13 13:10:00,325.11,325.28,324.75,325.13,9258.0,325.11,325.28,324.75,325.13,9258.0
2017-03-13 13:20:00,325.2,325.22,325.02,325.02,3605.0,325.2,325.22,325.02,325.02,3605.0
2017-03-13 13:30:00,325.03,325.14,324.9,324.99,3465.0,325.03,325.14,324.9,324.99,3465.0
2017-03-13 13:40:00,324.92,325.3,324.92,325.1,7219.0,324.92,325.3,324.92,325.1,7219.0
2017-03-13 13:50:00,325.22,325.34,325.16,325.34,6380.0,325.22,325.34,325.16,325.34,6380.0
2017-03-13 14:00:00,325.34,325.43,325.1,325.17,4800.0,325.34,325.43,325.1,325.17,4800.0
2017-03-13 14:10:00,325.11,325.41,325.1,325.33,2286.0,325.11,325.41,325.1,325.33,2286.0
2017-03-13 14:20:00,325.19,325.39,325.06,325.34,2102.0,325.19,325.39,325.06,325.34,2102.0
2017-03-13 14:30:00,325.32,325.56,325.27,325.43,3074.0,325.32,325.56,325.27,325.43,3074.0
2017-03-13 14:40:00,325.43,325.56,325.02,325.02,10783.0,325.43,325.56,325.02,325.02,10783.0
2017-03-13 14:50:00,325.05,325.18,324.87,325.0,6214.0,325.05,325.18,324.87,325.0,6214.0
2017-03-13 15:00:00,324.9,325.1,324.71,324.86,4165.0,324.9,325.1,324.71,324.86,4165.0
2017-03-13 15:10:00,324.77,324.9,324.75,324.85,5005.0,324.77,324.9,324.75,324.85,5005.0
2017-03-13 15:20:00,324.8,324.96,324.7,324.95,8485.0,324.8,324.96,324.7,324.95,8485.0
2017-03-13 15:30:00,324.87,325.13,324.78,324.78,17221.0,324.87,325.13,324.78,324.78,17221.0
2017-03-13 15:40:00,324.82,325.11,324.28,324.28,22739.0,324.82,325.11,324.28,324.28,22739.0
2017-03-13 15:50:00,324.28,324.71,324.06,324.34,39948.0,324.28,324.71,324.06,324.34,39948.0
2017-03-14 09:30:00,323.69,324.23,323.66,324.01,6822.0,323.69,324.23,323.66,324.01,6822.0
2017-03-14 09:40:00,324.09,324.31,323.87,324.23,6705.0,324.09,324.31,323.87,324.23,6705.0
2017-03-14 09:50:00,324.05,324.77,323.76,324.77,26727.0,324.05,324.77,323.76,324.77,26727.0
2017-03-14 10:00:00,324.75,325.57,324.47,325.51,24303.0,324.75,325.57,324.47,325.51,24303.0
2017-03-14 10:10:00,325.36,325.66,324.29,324.29,9129.0,325.36,325.66,324.29,324.29,9129.0
2017-03-14 10:20:00,324.27,324.27,323.75,323.75,5921.0,324.27,324.27,323.75,323.75,5921.0
2017-03-14 10:30:00,323.79,324.52,323.63,324.48,9150.0,323.79,324.52,323.63,324.48,9150.0
2017-03-14 10:40:00,324.3,324.32,323.91,324.19,5600.0,324.3,324.32,323.91,324.19,5600.0
2017-03-14 10:50:00,324.39,324.81,324.31,324.81,3893.0,324.39,324.81,324.31,324.81,3893.0
2017-03-14 11:00:00,324.72,324.8,324.41,324.52,3400.0,324.72,324.8,324.41,324.52,3400.0
2017-03-14 11:10:00,324.47,325.2,324.29,325.07,7800.0,324.47,325.2,324.29,325.07,7800.0
2017-03-14 11:20:00,325.27,325.62,325.07,325.43,20540.0,325.27,325.62,325.07,325.43,20540.0
2017-03-14 11:30:00,325.38,325.67,325.33,325.47,9907.0,325.38,325.67,325.33,325.47,9907.0
2017-03-14 11:40:00,325.63,326.02,325.54,325.95,12447.0,325.63,326.02,325.54,325.95,12447.0
2017-03-14 11:50:00,325.87,326.08,325.63,326.0,10900.0,325.87,326.08,325.63,326.0,10900.0
2017-03-14 12:00:00,325.93,326.16,325.53,325.53,10121.0,325.93,326.16,325.53,325.53,10121.0
2017-03-14 12:10:00,325.42,325.53,324.63,324.65,3000.0,325.42,325.53,324.63,324.65,3000.0
2017-03-14 12:20:00,324.63,324.65,324.32,324.32,3750.0,324.63,324.65,324.32,324.32,3750.0
2017-03-14 12:30:00,324.47,324.78,324.2,324.72,11441.0,324.47,324.78,324.2,324.72,11441.0
2017-03-14 12:40:00,324.63,325.2,324.6,325.2,5864.0,324.63,325.2,324.6,325.2,5864.0
2017-03-14 12:50:00,325.2,325.2,324.77,324.81,5600.0,325.2,325.2,324.77,324.81,5600.0
2017-03-14 13:00:00,324.81,325.16,324.79,324.87,17300.0,324.81,325.16,324.79,324.87,17300.0
2017-03-14 13:10:00,324.87,325.41,324.86,325.41,6100.0,324.87,325.41,324.86,325.41,6100.0
2017-03-14 13:20:00,325.32,325.94,325.22,325.65,7210.0,325.32,325.94,325.22,325.65,7210.0
2017-03-14 13:30:00,325.66,325.66,325.21,325.37,4360.0,325.66,325.66,325.21,325.37,4360.0
2017-03-14 13:40:00,325.25,325.35,324.78,324.84,3463.0,325.25,325.35,324.78,324.84,3463.0
2017-03-14 13:50:00,324.78,324.88,324.67,324.68,4094.0,324.78,324.88,324.67,324.68,4094.0
2017-03-14 14:00:00,324.79,324.84,324.52,324.63,4818.0,324.79,324.84,324.52,324.63,4818.0
2017-03-14 14:10:00,324.63,324.94,324.57,324.63,10366.0,324.63,324.94,324.57,324.63,10366.0
2017-03-14 14:20:00,324.7,324.95,324.55,324.84,7196.0,324.7,324.95,324.55,324.84,7196.0
2017-03-14 14:30:00,324.84,325.19,324.8,325.01,6434.0,324.84,325.19,324.8,325.01,6434.0
2017-03-14 14:40:00,325.08,325.21,324.78,324.78,9208.0,325.08,325.21,324.78,324.78,9208.0
2017-03-14 14:50:00,324.63,324.64,324.32,324.33,5000.0,324.63,324.64,324.32,324.33,5000.0
2017-03-14 15:00:00,324.44,324.74,324.39,324.64,7395.0,324.44,324.74,324.39,324.64,7395.0
2017-03-14 15:10:00,324.73,324.74,324.52,324.69,7687.0,324.73,324.74,324.52,324.69,7687.0
2017-03-14 15:20:00,324.57,324.97,324.57,324.79,8035.0,324.57,324.97,324.57,324.79,8035.0
2017-03-14 15:30:00,324.83,325.08,324.67,324.79,10500.0,324.83,325.08,324.67,324.79,10500.0
2017-03-14 15:40:00,324.9,324.9,324.55,324.75,13547.0,324.9,324.9,324.55,324.75,13547.0
2017-03-14 15:50:00,324.78,324.93,324.45,324.65,43269.0,324.78,324.93,324.45,324.65,43269.0
2017-03-15 09:30:00,324.84,325.78,324.62,325.19,15927.0,324.84,325.78,324.62,325.19,15927.0
2017-03-15 09:40:00,325.01,325.38,324.54,324.67,10500.0,325.01,325.38,324.54,324.67,10500.0
2017-03-15 09:50:00,324.85,325.03,324.54,324.64,10100.0,324.85,325.03,324.54,324.64,10100.0
2017-03-15 10:00:00,324.65,324.95,324.54,324.66,11175.0,324.65,324.95,324.54,324.66,11175.0
2017-03-15 10:10:00,324.66,324.91,324.17,324.62,14194.0,324.66,324.91,324.17,324.62,14194.0
2017-03-15 10:20:00,324.61,325.3,324.52,325.3,12126.0,324.61,325.3,324.52,325.3,12126.0
2017-03-15 10:30:00,325.32,325.4,324.93,324.93,8752.0,325.32,325.4,324.93,324.93,8752.0
2017-03-15 10:40:00,324.75,325.1,324.72,324.79,6790.0,324.75,325.1,324.72,324.79,6790.0
2017-03-15 10:50:00,324.77,325.16,324.64,325.16,25855.0,324.77,325.16,324.64,325.16,25855.0
2017-03-15 11:00:00,325.05,325.31,324.92,324.92,11448.0,325.05,325.31,324.92,324.92,11448.0
2017-03-15 11:10:00,324.96,325.17,324.88,325.04,9055.0,324.96,325.17,324.88,325.04,9055.0
2017-03-15 11:20:00,325.17,325.37,324.95,325.17,10692.0,325.17,325.37,324.95,325.17,10692.0
2017-03-15 11:30:00,325.17,325.39,325.08,325.14,12083.0,325.17,325.39,325.08,325.14,12083.0
2017-03-15 11:40:00,325.17,325.17,324.4,324.45,10368.0,325.17,325.17,324.4,324.45,10368.0
2017-03-15 11:50:00,324.31,324.55,324.31,324.55,4126.0,324.31,324.55,324.31,324.55,4126.0
2017-03-15 12:00:00,324.69,324.83,324.59,324.67,6777.0,324.69,324.83,324.59,324.67,6777.0
2017-03-15 12:10:00,324.79,324.94,324.2,324.45,21704.0,324.79,324.94,324.2,324.45,21704.0
2017-03-15 12:20:00,324.48,324.55,324.2,324.31,6800.0,324.48,324.55,324.2,324.31,6800.0
2017-03-15 12:30:00,324.42,324.73,324.34,324.42,4130.0,324.42,324.73,324.34,324.42,4130.0
2017-03-15 12:40:00,324.47,324.8,324.37,324.6,8300.0,324.47,324.8,324.37,324.6,8300.0
2017-03-15 12:50:00,324.71,324.8,324.38,324.43,7242.0,324.71,324.8,324.38,324.43,7242.0
2017-03-15 13:00:00,324.62,324.93,324.5,324.6,5308.0,324.62,324.93,324.5,324.6,5308.0
2017-03-15 13:10:00,324.64,324.97,324.62,324.67,4400.0,324.64,324.97,324.62,324.67,4400.0
2017-03-15 13:20:00,324.79,324.96,324.63,324.63,3500.0,324.79,324.96,324.63,324.63,3500.0
2017-03-15 13:30:00,324.68,324.68,323.88,323.92,11690.0,324.68,324.68,323.88,323.92,11690.0
2017-03-15 13:40:00,324.01,324.63,323.93,324.54,5500.0,324.01,324.63,323.93,324.54,5500.0
2017-03-15 13:50:00,324.48,324.48,323.82,324.32,10732.0,324.48,324.48,323.82,324.32,10732.0
2017-03-15 14:00:00,324.49,326.12,324.47,325.34,60308.0,324.49,326.12,324.47,325.34,60308.0
2017-03-15 14:10:00,325.36,325.94,325.05,325.06,6310.0,325.36,325.94,325.05,325.06,6310.0
2017-03-15 14:20:00,325.29,325.97,325.17,325.28,7617.0,325.29,325.97,325.17,325.28,7617.0
2017-03-15 14:30:00,325.41,325.56,325.24,325.52,10589.0,325.41,325.56,325.24,325.52,10589.0
2017-03-15 14:40:00,325.84,326.48,325.74,326.45,11317.0,325.84,326.48,325.74,326.45,11317.0
2017-03-15 14:50:00,326.47,326.9,326.18,326.24,10657.0,326.47,326.9,326.18,326.24,10657.0
2017-03-15 15:00:00,326.57,326.65,326.27,326.56,9789.0,326.57,326.65,326.27,326.56,9789.0
2017-03-15 15:10:00,326.56,326.86,326.31,326.31,20950.0,326.56,326.86,326.31,326.31,20950.0
2017-03-15 15:20:00,326.29,326.3,325.97,326.06,12352.0,326.29,326.3,325.97,326.06,12352.0
2017-03-15 15:30:00,326.08,326.44,325.92,325.97,31808.0,326.08,326.44,325.92,325.97,31808.0
2017-03-15 15:40:00,326.05,326.05,325.15,325.62,53226.0,326.05,326.05,325.15,325.62,53226.0
2017-03-15 15:50:00,325.52,326.21,325.18,325.38,47071.0,325.52,326.21,325.18,325.38,47071.0
2017-03-16 09:30:00,324.69,326.82,324.69,326.78,12297.0,324.69,326.82,324.69,326.78,12297.0
2017-03-16 09:40:00,326.76,326.8,325.44,325.69,16740.0,326.76,326.8,325.44,325.69,16740.0
2017-03-16 09:50:00,325.53,326.0,325.2,325.69,12090.0,325.53,326.0,325.2,325.69,12090.0
2017-03-16 10:00:00,325.91,326.03,325.04,325.04,4990.0,325.91,326.03,325.04,325.04,4990.0
2017-03-16 10:10:00,325.04,325.71,324.51,325.71,19296.0,325.04,325.71,324.51,325.71,19296.0
2017-03-16 10:20:00,325.47,325.78,325.18,325.78,4800.0,325.47,325.78,325.18,325.78,4800.0
2017-03-16 10:30:00,325.88,325.93,324.84,325.26,11704.0,325.88,325.93,324.84,325.26,11704.0
2017-03-16 10:40:00,325.22,325.45,325.16,325.45,2936.0,325.22,325.45,325.16,325.45,2936.0
2017-03-16 10:50:00,325.27,325.77,325.06,325.24,10139.0,325.27,325.77,325.06,325.24,10139.0
2017-03-16 11:00:00,325.4,325.4,324.76,325.27,11880.0,325.4,325.4,324.76,325.27,11880.0
2017-03-16 11:10:00,325.35,325.51,325.11,325.34,11064.0,325.35,325.51,325.11,325.34,11064.0
2017-03-16 11:20:00,325.44,325.49,324.85,324.88,15057.0,325.44,325.49,324.85,324.88,15057.0
2017-03-16 11:30:00,324.78,324.98,324.56,324.98,3766.0,324.78,324.98,324.56,324.98,3766.0
2017-03-16 11:40:00,325.01,325.31,324.93,325.31,9899.0,325.01,325.31,324.93,325.31,9899.0
2017-03-16 11:50:00,325.33,325.66,325.33,325.62,3206.0,325.33,325.66,325.33,325.62,3206.0
2017-03-16 12:00:00,325.48,325.71,325.34,325.34,4512.0,325.48,325.71,325.34,325.34,4512.0
2017-03-16 12:10:00,325.4,325.61,325.35,325.61,2435.0,325.4,325.61,325.35,325.61,2435.0
2017-03-16 12:20:00,325.63,325.87,325.63,325.67,4833.0,325.63,325.87,325.63,325.67,4833.0
2017-03-16 12:30:00,325.8,325.86,325.38,325.54,4563.0,325.8,325.86,325.38,325.54,4563.0
2017-03-16 12:40:00,325.65,325.73,325.09,325.42,11661.0,325.65,325.73,325.09,325.42,11661.0
2017-03-16 12:50:00,325.38,325.46,325.06,325.22,7288.0,325.38,325.46,325.06,325.22,7288.0
2017-03-16 13:00:00,325.03,325.38,325.03,325.35,4820.0,325.03,325.38,325.03,325.35,4820.0
2017-03-16 13:10:00,325.45,325.48,325.0,325.0,7265.0,325.45,325.48,325.0,325.0,7265.0
2017-03-16 13:20:00,325.0,325.15,324.8,324.82,14207.0,325.0,325.15,324.8,324.82,14207.0
2017-03-16 13:30:00,324.74,324.97,324.66,324.76,2304.0,324.74,324.97,324.66,324.76,2304.0
2017-03-16 13:40:00,324.94,325.59,324.88,325.59,2630.0,324.94,325.59,324.88,325.59,2630.0
2017-03-16 13:50:00,325.65,325.65,325.14,325.36,16462.0,325.65,325.65,325.14,325.36,16462.0
2017-03-16 14:00:00,325.23,325.43,325.02,325.34,17639.0,325.23,325.43,325.02,325.34,17639.0
2017-03-16 14:10:00,325.35,325.38,324.75,325.03,18418.0,325.35,325.38,324.75,325.03,18418.0
2017-03-16 14:20:00,325.03,325.25,324.95,324.97,13773.0,325.03,325.25,324.95,324.97,13773.0
2017-03-16 14:30:00,325.09,325.14,324.96,325.01,8650.0,325.09,325.14,324.96,325.01,8650.0
2017-03-16 14:40:00,325.01,325.03,324.18,324.59,10344.0,325.01,325.03,324.18,324.59,10344.0
2017-03-16 14:50:00,324.61,324.85,324.31,324.35,21827.0,324.61,324.85,324.31,324.35,21827.0
2017-03-16 15:00:00,324.44,324.49,324.17,324.4,7771.0,324.44,324.49,324.17,324.4,7771.0
2017-03-16 15:10:00,324.4,324.57,324.39,324.42,11248.0,324.4,324.57,324.39,324.42,11248.0
2017-03-16 15:20:00,324.47,324.66,324.32,324.48,9701.0,324.47,324.66,324.32,324.48,9701.0
2017-03-16 15:30:00,324.44,324.44,323.97,324.23,17331.0,324.44,324.44,323.97,324.23,17331.0
2017-03-16 15:40:00,324.24,324.5,323.91,324.06,12154.0,324.24,324.5,323.91,324.06,12154.0
2017-03-16 15:50:00,324.1,324.16,323.34,323.58,104410.0,324.1,324.16,323.34,323.58,104410.0
2017-03-17 09:30:00,324.95,326.21,324.2,325.48,422305.0,324.95,326.21,324.2,325.48,422305.0
2017-03-17 09:40:00,325.49,325.84,324.42,324.9,17040.0,325.49,325.84,324.42,324.9,17040.0
2017-03-17 09:50:00,324.74,324.74,323.75,323.75,25627.0,324.74,324.74,323.75,323.75,25627.0
2017-03-17 10:00:00,323.86,323.94,322.48,323.74,22134.0,323.86,323.94,322.48,323.74,22134.0
2017-03-17 10:10:00,324.11,324.14,323.55,323.84,19587.0,324.11,324.14,323.55,323.84,19587.0
2017-03-17 10:20:00,323.9,324.36,323.44,323.98,24847.0,323.9,324.36,323.44,323.98,24847.0
2017-03-17 10:30:00,323.96,324.0,323.08,323.48,15439.0,323.96,324.0,323.08,323.48,15439.0
2017-03-17 10:40:00,323.43,323.81,323.21,323.57,7676.0,323.43,323.81,323.21,323.57,7676.0
2017-03-17 10:50:00,323.64,324.27,323.56,323.82,19305.0,323.64,324.27,323.56,323.82,19305.0
2017-03-17 11:00:00,323.7,323.72,323.26,323.49,12558.0,323.7,323.72,323.26,323.49,12558.0
2017-03-17 11:10:00,323.46,323.75,323.37,323.62,14831.0,323.46,323.75,323.37,323.62,14831.0
2017-03-17 11:20:00,323.7,323.89,323.44,323.89,20708.0,323.7,323.89,323.44,323.89,20708.0
2017-03-17 11:30:00,323.9,324.38,323.9,324.08,6999.0,323.9,324.38,323.9,324.08,6999.0
2017-03-17 11:40:00,324.11,324.78,323.95,324.55,24640.0,324.11,324.78,323.95,324.55,24640.0
2017-03-17 11:50:00,324.54,324.85,324.54,324.71,3171.0,324.54,324.85,324.54,324.71,3171.0
2017-03-17 12:00:00,324.71,325.2,324.71,325.18,8071.0,324.71,325.2,324.71,325.18,8071.0
2017-03-17 12:10:00,325.17,325.41,324.84,325.36,9160.0,325.17,325.41,324.84,325.36,9160.0
2017-03-17 12:20:00,325.29,325.41,325.18,325.41,6733.0,325.29,325.41,325.18,325.41,6733.0
2017-03-17 12:30:00,325.34,325.41,325.07,325.23,16888.0,325.34,325.41,325.07,325.23,16888.0
2017-03-17 12:40:00,325.34,325.43,325.15,325.31,9884.0,325.34,325.43,325.15,325.31,9884.0
2017-03-17 12:50:00,325.23,325.42,325.09,325.3,4610.0,325.23,325.42,325.09,325.3,4610.0
2017-03-17 13:00:00,325.22,325.52,325.2,325.5,4200.0,325.22,325.52,325.2,325.5,4200.0
2017-03-17 13:10:00,325.57,325.71,325.29,325.45,10638.0,325.57,325.71,325.29,325.45,10638.0
2017-03-17 13:20:00,325.37,325.51,325.12,325.4,4646.0,325.37,325.51,325.12,325.4,4646.0
2017-03-17 13:30:00,325.36,325.4,325.1,325.38,8101.0,325.36,325.4,325.1,325.38,8101.0
2017-03-17 13:40:00,325.5,325.53,325.2,325.22,3733.0,325.5,325.53,325.2,325.22,3733.0
2017-03-17 13:50:00,325.32,325.42,325.15,325.21,3295.0,325.32,325.42,325.15,325.21,3295.0
2017-03-17 14:00:00,325.27,325.55,325.06,325.18,4089.0,325.27,325.55,325.06,325.18,4089.0
2017-03-17 14:10:00,325.27,325.46,325.15,325.38,4627.0,325.27,325.46,325.15,325.38,4627.0
2017-03-17 14:20:00,325.44,325.64,325.32,325.63,6261.0,325.44,325.64,325.32,325.63,6261.0
2017-03-17 14:30:00,325.55,326.1,325.5,325.96,17012.0,325.55,326.1,325.5,325.96,17012.0
2017-03-17 14:40:00,325.99,326.03,325.64,325.86,4237.0,325.99,326.03,325.64,325.86,4237.0
2017-03-17 14:50:00,325.84,326.06,325.62,325.64,8579.0,325.84,326.06,325.62,325.64,8579.0
2017-03-17 15:00:00,325.43,325.82,325.43,325.72,5217.0,325.43,325.82,325.43,325.72,5217.0
2017-03-17 15:10:00,325.79,326.27,325.76,326.15,12716.0,325.79,326.27,325.76,326.15,12716.0
2017-03-17 15:20:00,326.15,326.26,325.72,325.84,15991.0,326.15,326.26,325.72,325.84,15991.0
2017-03-17 15:30:00,325.84,325.89,325.53,325.63,33960.0,325.84,325.89,325.53,325.63,33960.0
2017-03-17 15:40:00,325.62,325.78,324.76,324.76,49577.0,325.62,325.78,324.76,324.76,49577.0
2017-03-17 15:50:00,324.96,325.99,324.96,325.75,114405.0,324.96,325.99,324.96,325.75,114405.0
2017-03-20 09:30:00,326.06,326.31,322.43,323.58,19738.0,326.06,326.31,322.43,323.58,19738.0
2017-03-20 09:40:00,323.88,325.99,323.79,325.5,5999.0,323.88,325.99,323.79,325.5,5999.0
2017-03-20 09:50:00,325.54,325.75,324.91,325.44,8478.0,325.54,325.75,324.91,325.44,8478.0
2017-03-20 10:00:00,325.42,326.0,325.12,325.32,13001.0,325.42,326.0,325.12,325.32,13001.0
2017-03-20 10:10:00,325.3,325.61,325.03,325.61,6980.0,325.3,325.61,325.03,325.61,6980.0
2017-03-20 10:20:00,325.55,326.0,325.53,325.55,10743.0,325.55,326.0,325.53,325.55,10743.0
2017-03-20 10:30:00,325.44,325.63,325.31,325.31,5100.0,325.44,325.63,325.31,325.31,5100.0
2017-03-20 10:40:00,325.32,325.9,325.32,325.63,8748.0,325.32,325.9,325.32,325.63,8748.0
2017-03-20 10:50:00,325.76,326.01,325.6,326.0,6024.0,325.76,326.01,325.6,326.0,6024.0
2017-03-20 11:00:00,326.0,326.17,325.65,325.92,14693.0,326.0,326.17,325.65,325.92,14693.0
2017-03-20 11:10:00,326.0,326.02,325.57,326.02,7116.0,326.0,326.02,325.57,326.02,7116.0
2017-03-20 11:20:00,326.06,326.26,325.45,325.45,6600.0,326.06,326.26,325.45,325.45,6600.0
2017-03-20 11:30:00,325.45,325.91,325.11,325.91,14295.0,325.45,325.91,325.11,325.91,14295.0
2017-03-20 11:40:00,325.88,326.16,325.58,325.87,13181.0,325.88,326.16,325.58,325.87,13181.0
2017-03-20 11:50:00,325.77,326.0,325.44,325.45,5000.0,325.77,326.0,325.44,325.45,5000.0
2017-03-20 12:00:00,325.45,325.53,325.35,325.41,3139.0,325.45,325.53,325.35,325.41,3139.0
2017-03-20 12:10:00,325.41,325.55,325.01,325.01,10022.0,325.41,325.55,325.01,325.01,10022.0
2017-03-20 12:20:00,325.11,325.32,325.05,325.19,6900.0,325.11,325.32,325.05,325.19,6900.0
2017-03-20 12:30:00,325.19,325.32,325.08,325.2,3000.0,325.19,325.32,325.08,325.2,3000.0
2017-03-20 12:40:00,325.23,325.49,325.23,325.37,6873.0,325.23,325.49,325.23,325.37,6873.0
2017-03-20 12:50:00,325.28,325.62,325.28,325.58,14785.0,325.28,325.62,325.28,325.58,14785.0
2017-03-20 13:00:00,325.58,325.87,325.51,325.82,4457.0,325.58,325.87,325.51,325.82,4457.0
2017-03-20 13:10:00,325.96,325.96,325.81,325.94,5775.0,325.96,325.96,325.81,325.94,5775.0
2017-03-20 13:20:00,325.82,325.95,325.64,325.9,6010.0,325.82,325.95,325.64,325.9,6010.0
2017-03-20 13:30:00,325.92,326.18,325.88,325.91,6206.0,325.92,326.18,325.88,325.91,6206.0
2017-03-20 13:40:00,325.89,325.89,325.25,325.48,12171.0,325.89,325.89,325.25,325.48,12171.0
2017-03-20 13:50:00,325.48,325.56,325.08,325.24,6984.0,325.48,325.56,325.08,325.24,6984.0
2017-03-20 14:00:00,325.24,325.47,325.2,325.32,4661.0,325.24,325.47,325.2,325.32,4661.0
2017-03-20 14:10:00,325.22,325.45,325.22,325.35,6100.0,325.22,325.45,325.22,325.35,6100.0
2017-03-20 14:20:00,325.33,325.42,325.21,325.26,5213.0,325.33,325.42,325.21,325.26,5213.0
2017-03-20 14:30:00,325.12,325.43,324.81,324.81,9722.0,325.12,325.43,324.81,324.81,9722.0
2017-03-20 14:40:00,324.73,324.87,324.35,324.5,9588.0,324.73,324.87,324.35,324.5,9588.0
2017-03-20 14:50:00,324.53,324.94,324.48,324.76,8900.0,324.53,324.94,324.48,324.76,8900.0
2017-03-20 15:00:00,324.7,324.89,324.62,324.62,7593.0,324.7,324.89,324.62,324.62,7593.0
2017-03-20 15:10:00,324.63,325.13,324.63,325.1,8818.0,324.63,325.13,324.63,325.1,8818.0
2017-03-20 15:20:00,325.15,325.36,325.04,325.34,10879.0,325.15,325.36,325.04,325.34,10879.0
2017-03-20 15:30:00,325.32,325.41,325.0,325.17,16555.0,325.32,325.41,325.0,325.17,16555.0
2017-03-20 15:40:00,325.22,325.28,324.7,324.82,20155.0,325.22,325.28,324.7,324.82,20155.0
2017-03-20 15:50:00,324.91,325.12,324.63,324.98,51865.0,324.91,325.12,324.63,324.98,51865.0
2017-03-21 09:30:00,325.23,325.54,324.69,325.31,9836.0,325.23,325.54,324.69,325.31,9836.0
2017-03-21 09:40:00,325.34,325.98,325.19,325.98,7672.0,325.34,325.98,325.19,325.98,7672.0
2017-03-21 09:50:00,325.68,326.27,325.64,325.97,6003.0,325.68,326.27,325.64,325.97,6003.0
2017-03-21 10:00:00,325.91,326.04,325.28,325.84,7197.0,325.91,326.04,325.28,325.84,7197.0
2017-03-21 10:10:00,325.78,326.25,325.56,325.85,33496.0,325.78,326.25,325.56,325.85,33496.0
2017-03-21 10:20:00,325.78,325.78,324.2,324.39,14423.0,325.78,325.78,324.2,324.39,14423.0
2017-03-21 10:30:00,324.29,324.86,324.16,324.68,5100.0,324.29,324.86,324.16,324.68,5100.0
2017-03-21 10:40:00,324.8,324.8,324.27,324.51,8798.0,324.8,324.8,324.27,324.51,8798.0
2017-03-21 10:50:00,324.48,324.67,323.75,323.96,15346.0,324.48,324.67,323.75,323.96,15346.0
2017-03-21 11:00:00,324.07,324.07,323.24,323.52,10005.0,324.07,324.07,323.24,323.52,10005.0
2017-03-21 11:10:00,323.53,323.53,322.18,322.21,20852.0,323.53,323.53,322.18,322.21,20852.0
2017-03-21 11:20:00,322.28,322.74,322.21,322.36,8115.0,322.28,322.74,322.21,322.36,8115.0
2017-03-21 11:30:00,322.35,322.5,321.86,322.5,17807.0,322.35,322.5,321.86,322.5,17807.0
2017-03-21 11:40:00,322.4,322.64,322.02,322.28,8520.0,322.4,322.64,322.02,322.28,8520.0
2017-03-21 11:50:00,322.21,322.45,321.95,322.14,8380.0,322.21,322.45,321.95,322.14,8380.0
2017-03-21 12:00:00,322.09,323.0,322.0,322.83,20725.0,322.09,323.0,322.0,322.83,20725.0
2017-03-21 12:10:00,322.99,323.2,322.79,323.13,12097.0,322.99,323.2,322.79,323.13,12097.0
2017-03-21 12:20:00,323.11,323.21,322.76,323.21,16814.0,323.11,323.21,322.76,323.21,16814.0
2017-03-21 12:30:00,323.14,323.5,322.74,322.75,15859.0,323.14,323.5,322.74,322.75,15859.0
2017-03-21 12:40:00,322.75,322.91,322.38,322.38,4744.0,322.75,322.91,322.38,322.38,4744.0
2017-03-21 12:50:00,322.4,322.95,322.03,322.55,7137.0,322.4,322.95,322.03,322.55,7137.0
2017-03-21 13:00:00,322.71,322.71,322.2,322.27,6285.0,322.71,322.71,322.2,322.27,6285.0
2017-03-21 13:10:00,322.42,322.69,322.25,322.49,11359.0,322.42,322.69,322.25,322.49,11359.0
2017-03-21 13:20:00,322.36,322.36,321.97,322.11,10080.0,322.36,322.36,321.97,322.11,10080.0
2017-03-21 13:30:00,322.25,322.47,322.01,322.01,9264.0,322.25,322.47,322.01,322.01,9264.0
2017-03-21 13:40:00,322.25,322.25,321.81,321.81,3298.0,322.25,322.25,321.81,321.81,3298.0
2017-03-21 13:50:00,321.8,321.92,321.3,321.38,20223.0,321.8,321.92,321.3,321.38,20223.0
2017-03-21 14:00:00,321.34,321.73,321.03,321.68,15865.0,321.34,321.73,321.03,321.68,15865.0
2017-03-21 14:10:00,321.89,322.64,321.6,322.47,10010.0,321.89,322.64,321.6,322.47,10010.0
2017-03-21 14:20:00,322.46,322.61,321.92,322.02,5257.0,322.46,322.61,321.92,322.02,5257.0
2017-03-21 14:30:00,322.12,322.63,322.05,322.26,8982.0,322.12,322.63,322.05,322.26,8982.0
2017-03-21 14:40:00,322.12,322.12,320.97,321.38,11879.0,322.12,322.12,320.97,321.38,11879.0
2017-03-21 14:50:00,321.39,322.24,321.0,322.03,5867.0,321.39,322.24,321.0,322.03,5867.0
2017-03-21 15:00:00,321.91,322.11,321.49,321.82,3900.0,321.91,322.11,321.49,321.82,3900.0
2017-03-21 15:10:00,321.86,322.15,321.64,322.15,7673.0,321.86,322.15,321.64,322.15,7673.0
2017-03-21 15:20:00,321.95,321.97,321.54,321.65,7466.0,321.95,321.97,321.54,321.65,7466.0
2017-03-21 15:30:00,321.58,321.64,321.0,321.0,14175.0,321.58,321.64,321.0,321.0,14175.0
2017-03-21 15:40:00,321.0,321.1,320.18,320.28,29114.0,321.0,321.1,320.18,320.28,29114.0
2017-03-21 15:50:00,320.2,321.04,319.98,320.67,70868.0,320.2,321.04,319.98,320.67,70868.0
2017-03-22 09:30:00,321.44,321.97,318.93,320.41,22240.0,321.44,321.97,318.93,320.41,22240.0
2017-03-22 09:40:00,320.37,321.19,320.03,321.19,10974.0,320.37,321.19,320.03,321.19,10974.0
2017-03-22 09:50:00,321.06,321.87,320.81,321.34,23901.0,321.06,321.87,320.81,321.34,23901.0
2017-03-22 10:00:00,321.17,321.95,320.84,321.39,15040.0,321.17,321.95,320.84,321.39,15040.0
2017-03-22 10:10:00,321.29,321.61,320.93,321.23,15812.0,321.29,321.61,320.93,321.23,15812.0
2017-03-22 10:20:00,321.29,321.37,320.05,320.13,28030.0,321.29,321.37,320.05,320.13,28030.0
2017-03-22 10:30:00,320.08,321.18,320.0,320.75,22196.0,320.08,321.18,320.0,320.75,22196.0
2017-03-22 10:40:00,320.9,320.93,320.13,320.17,6392.0,320.9,320.93,320.13,320.17,6392.0
2017-03-22 10:50:00,320.04,320.65,319.92,320.58,71670.0,320.04,320.65,319.92,320.58,71670.0
2017-03-22 11:00:00,320.48,320.59,319.99,320.03,8521.0,320.48,320.59,319.99,320.03,8521.0
2017-03-22 11:10:00,320.04,321.09,319.43,320.6,16794.0,320.04,321.09,319.43,320.6,16794.0
2017-03-22 11:20:00,320.46,321.2,320.2,320.37,20811.0,320.46,321.2,320.2,320.37,20811.0
2017-03-22 11:30:00,320.43,320.71,320.21,320.52,10200.0,320.43,320.71,320.21,320.52,10200.0
2017-03-22 11:40:00,320.43,320.97,320.25,320.49,8686.0,320.43,320.97,320.25,320.49,8686.0
2017-03-22 11:50:00,320.4,320.47,320.12,320.4,7021.0,320.4,320.47,320.12,320.4,7021.0
2017-03-22 12:00:00,320.41,320.47,320.25,320.33,5900.0,320.41,320.47,320.25,320.33,5900.0
2017-03-22 12:10:00,320.42,320.59,320.18,320.44,6522.0,320.42,320.59,320.18,320.44,6522.0
2017-03-22 12:20:00,320.44,320.45,320.07,320.2,4605.0,320.44,320.45,320.07,320.2,4605.0
2017-03-22 12:30:00,320.27,320.46,319.92,320.02,8912.0,320.27,320.46,319.92,320.02,8912.0
2017-03-22 12:40:00,320.13,320.27,320.02,320.02,4290.0,320.13,320.27,320.02,320.02,4290.0
2017-03-22 12:50:00,320.11,320.26,319.92,320.07,11169.0,320.11,320.26,319.92,320.07,11169.0
2017-03-22 13:00:00,320.07,320.22,319.69,320.01,11848.0,320.07,320.22,319.69,320.01,11848.0
2017-03-22 13:10:00,319.87,320.51,319.75,320.47,6451.0,319.87,320.51,319.75,320.47,6451.0
2017-03-22 13:20:00,320.46,320.65,320.29,320.49,6159.0,320.46,320.65,320.29,320.49,6159.0
2017-03-22 13:30:00,320.56,321.02,320.56,321.01,4914.0,320.56,321.02,320.56,321.01,4914.0
2017-03-22 13:40:00,321.09,321.09,320.43,320.73,5300.0,321.09,321.09,320.43,320.73,5300.0
2017-03-22 13:50:00,320.66,320.67,320.29,320.37,11622.0,320.66,320.67,320.29,320.37,11622.0
2017-03-22 14:00:00,320.27,320.91,320.09,320.54,15380.0,320.27,320.91,320.09,320.54,15380.0
2017-03-22 14:10:00,320.51,320.73,320.0,320.15,18921.0,320.51,320.73,320.0,320.15,18921.0
2017-03-22 14:20:00,320.05,320.53,320.0,320.25,10127.0,320.05,320.53,320.0,320.25,10127.0
2017-03-22 14:30:00,320.39,320.62,320.04,320.49,6794.0,320.39,320.62,320.04,320.49,6794.0
2017-03-22 14:40:00,320.62,321.23,320.33,321.09,10700.0,320.62,321.23,320.33,321.09,10700.0
2017-03-22 14:50:00,321.22,321.63,321.07,321.62,7463.0,321.22,321.63,321.07,321.62,7463.0
2017-03-22 15:00:00,321.49,321.6,321.38,321.38,5552.0,321.49,321.6,321.38,321.38,5552.0
2017-03-22 15:10:00,321.41,321.99,321.34,321.95,13788.0,321.41,321.99,321.34,321.95,13788.0
2017-03-22 15:20:00,321.9,322.26,321.55,321.69,6531.0,321.9,322.26,321.55,321.69,6531.0
2017-03-22 15:30:00,321.78,321.78,321.44,321.44,8124.0,321.78,321.78,321.44,321.44,8124.0
2017-03-22 15:40:00,321.5,321.9,321.09,321.76,33797.0,321.5,321.9,321.09,321.76,33797.0
2017-03-22 15:50:00,321.73,322.0,321.0,321.2,72933.0,321.73,322.0,321.0,321.2,72933.0
2017-03-23 09:30:00,320.5,321.62,319.5,321.28,10232.0,320.5,321.62,319.5,321.28,10232.0
2017-03-23 09:40:00,321.23,321.98,320.61,321.47,9437.0,321.23,321.98,320.61,321.47,9437.0
2017-03-23 09:50:00,321.46,322.2,321.2,321.84,16347.0,321.46,322.2,321.2,321.84,16347.0
2017-03-23 10:00:00,321.84,322.35,321.23,321.67,18103.0,321.84,322.35,321.23,321.67,18103.0
2017-03-23 10:10:00,321.67,321.67,321.02,321.29,5122.0,321.67,321.67,321.02,321.29,5122.0
2017-03-23 10:20:00,321.2,322.84,321.2,322.84,14881.0,321.2,322.84,321.2,322.84,14881.0
2017-03-23 10:30:00,322.47,323.13,322.06,322.81,32281.0,322.47,323.13,322.06,322.81,32281.0
2017-03-23 10:40:00,322.95,323.48,322.83,323.23,15043.0,322.95,323.48,322.83,323.23,15043.0
2017-03-23 10:50:00,323.3,323.99,323.25,323.64,6415.0,323.3,323.99,323.25,323.64,6415.0
2017-03-23 11:00:00,323.88,325.0,323.83,324.75,18212.0,323.88,325.0,323.83,324.75,18212.0
2017-03-23 11:10:00,325.04,325.42,325.03,325.15,8623.0,325.04,325.42,325.03,325.15,8623.0
2017-03-23 11:20:00,325.27,325.52,324.98,325.43,12565.0,325.27,325.52,324.98,325.43,12565.0
2017-03-23 11:30:00,325.3,325.35,325.05,325.18,9526.0,325.3,325.35,325.05,325.18,9526.0
2017-03-23 11:40:00,325.19,325.2,325.0,325.15,4796.0,325.19,325.2,325.0,325.15,4796.0
2017-03-23 11:50:00,325.07,325.2,324.74,324.75,4647.0,325.07,325.2,324.74,324.75,4647.0
2017-03-23 12:00:00,324.76,325.07,324.64,325.0,10582.0,324.76,325.07,324.64,325.0,10582.0
2017-03-23 12:10:00,325.0,325.61,324.99,325.5,10145.0,325.0,325.61,324.99,325.5,10145.0
2017-03-23 12:20:00,325.43,326.22,325.43,326.12,21450.0,325.43,326.22,325.43,326.12,21450.0
2017-03-23 12:30:00,326.09,326.15,325.65,325.78,18415.0,326.09,326.15,325.65,325.78,18415.0
2017-03-23 12:40:00,325.66,326.17,325.64,326.11,19097.0,325.66,326.17,325.64,326.11,19097.0
2017-03-23 12:50:00,326.0,326.75,325.88,326.52,20859.0,326.0,326.75,325.88,326.52,20859.0
2017-03-23 13:00:00,326.49,326.65,325.38,325.38,17832.0,326.49,326.65,325.38,325.38,17832.0
2017-03-23 13:10:00,325.31,325.31,324.37,324.54,11200.0,325.31,325.31,324.37,324.54,11200.0
2017-03-23 13:20:00,324.68,324.83,323.59,323.61,11038.0,324.68,324.83,323.59,323.61,11038.0
2017-03-23 13:30:00,323.65,324.21,323.65,323.97,40577.0,323.65,324.21,323.65,323.97,40577.0
2017-03-23 13:40:00,323.84,324.77,323.83,324.63,15328.0,323.84,324.77,323.83,324.63,15328.0
2017-03-23 13:50:00,324.54,325.1,324.46,324.46,12858.0,324.54,325.1,324.46,324.46,12858.0
2017-03-23 14:00:00,324.47,324.78,324.04,324.78,15127.0,324.47,324.78,324.04,324.78,15127.0
2017-03-23 14:10:00,324.6,324.84,324.44,324.6,10018.0,324.6,324.84,324.44,324.6,10018.0
2017-03-23 14:20:00,324.53,324.57,324.0,324.0,8432.0,324.53,324.57,324.0,324.0,8432.0
2017-03-23 14:30:00,323.94,324.24,323.78,324.02,5358.0,323.94,324.24,323.78,324.02,5358.0
2017-03-23 14:40:00,324.02,324.64,323.97,324.45,13116.0,324.02,324.64,323.97,324.45,13116.0
2017-03-23 14:50:00,324.43,324.5,323.64,323.64,25693.0,324.43,324.5,323.64,323.64,25693.0
2017-03-23 15:00:00,323.52,323.69,323.34,323.51,7902.0,323.52,323.69,323.34,323.51,7902.0
2017-03-23 15:10:00,323.58,323.75,322.7,322.82,30264.0,323.58,323.75,322.7,322.82,30264.0
2017-03-23 15:20:00,322.9,323.28,322.09,322.36,24150.0,322.9,323.28,322.09,322.36,24150.0
2017-03-23 15:30:00,322.24,322.56,321.68,322.53,34022.0,322.24,322.56,321.68,322.53,34022.0
2017-03-23 15:40:00,322.61,323.42,322.57,323.03,27714.0,322.61,323.42,322.57,323.03,27714.0
2017-03-23 15:50:00,322.99,323.96,322.89,323.62,61126.0,322.99,323.96,322.89,323.62,61126.0
2017-03-24 09:30:00,324.94,324.94,323.64,323.86,14066.0,324.94,324.94,323.64,323.86,14066.0
2017-03-24 09:40:00,323.84,325.59,323.71,325.5,15450.0,323.84,325.59,323.71,325.5,15450.0
2017-03-24 09:50:00,325.5,326.62,325.45,326.22,28950.0,325.5,326.62,325.45,326.22,28950.0
2017-03-24 10:00:00,326.13,326.6,325.45,326.6,21334.0,326.13,326.6,325.45,326.6,21334.0
2017-03-24 10:10:00,326.63,327.22,326.47,327.21,11365.0,326.63,327.22,326.47,327.21,11365.0
2017-03-24 10:20:00,327.12,327.27,326.81,326.92,10695.0,327.12,327.27,326.81,326.92,10695.0
2017-03-24 10:30:00,326.92,327.34,326.5,326.81,29352.0,326.92,327.34,326.5,326.81,29352.0
2017-03-24 10:40:00,326.67,327.11,326.55,326.89,34835.0,326.67,327.11,326.55,326.89,34835.0
2017-03-24 10:50:00,326.99,327.1,326.78,326.96,67935.0,326.99,327.1,326.78,326.96,67935.0
2017-03-24 11:00:00,326.93,327.32,326.8,327.25,45203.0,326.93,327.32,326.8,327.25,45203.0
2017-03-24 11:10:00,327.05,327.74,327.05,327.65,28488.0,327.05,327.74,327.05,327.65,28488.0
2017-03-24 11:20:00,327.63,327.72,326.43,326.64,26112.0,327.63,327.72,326.43,326.64,26112.0
2017-03-24 11:30:00,326.6,326.83,326.5,326.69,14601.0,326.6,326.83,326.5,326.69,14601.0
2017-03-24 11:40:00,326.79,327.12,326.74,327.0,9864.0,326.79,327.12,326.74,327.0,9864.0
2017-03-24 11:50:00,327.06,327.14,326.73,326.79,11941.0,327.06,327.14,326.73,326.79,11941.0
2017-03-24 12:00:00,326.79,327.01,326.35,326.84,36596.0,326.79,327.01,326.35,326.84,36596.0
2017-03-24 12:10:00,326.88,327.03,326.24,326.5,25784.0,326.88,327.03,326.24,326.5,25784.0
2017-03-24 12:20:00,326.49,327.02,326.16,327.0,30457.0,326.49,327.02,326.16,327.0,30457.0
2017-03-24 12:30:00,327.14,327.24,326.6,326.98,12547.0,327.14,327.24,326.6,326.98,12547.0
2017-03-24 12:40:00,327.03,327.24,326.84,326.9,9552.0,327.03,327.24,326.84,326.9,9552.0
2017-03-24 12:50:00,327.07,327.09,326.6,326.69,10866.0,327.07,327.09,326.6,326.69,10866.0
2017-03-24 13:00:00,326.83,326.98,326.59,326.64,8676.0,326.83,326.98,326.59,326.64,8676.0
2017-03-24 13:10:00,326.59,327.02,326.54,327.01,9246.0,326.59,327.02,326.54,327.01,9246.0
2017-03-24 13:20:00,327.06,327.07,326.62,326.91,12486.0,327.06,327.07,326.62,326.91,12486.0
2017-03-24 13:30:00,326.93,327.05,326.5,326.63,14615.0,326.93,327.05,326.5,326.63,14615.0
2017-03-24 13:40:00,326.63,326.91,326.5,326.74,23834.0,326.63,326.91,326.5,326.74,23834.0
2017-03-24 13:50:00,326.76,326.76,325.71,325.71,20933.0,326.76,326.76,325.71,325.71,20933.0
2017-03-24 14:00:00,325.93,326.16,325.83,326.0,10098.0,325.93,326.16,325.83,326.0,10098.0
2017-03-24 14:10:00,326.01,327.2,325.93,326.88,34125.0,326.01,327.2,325.93,326.88,34125.0
2017-03-24 14:20:00,326.84,326.93,326.38,326.38,18281.0,326.84,326.93,326.38,326.38,18281.0
2017-03-24 14:30:00,326.39,326.39,325.47,325.6,24115.0,326.39,326.39,325.47,325.6,24115.0
2017-03-24 14:40:00,325.48,325.77,324.82,324.82,11799.0,325.48,325.77,324.82,324.82,11799.0
2017-03-24 14:50:00,324.95,325.0,324.63,324.74,22270.0,324.95,325.0,324.63,324.74,22270.0
2017-03-24 15:00:00,324.84,324.99,324.24,324.84,25048.0,324.84,324.99,324.24,324.84,25048.0
2017-03-24 15:10:00,324.74,325.21,324.51,325.21,37550.0,324.74,325.21,324.51,325.21,37550.0
2017-03-24 15:20:00,325.24,325.53,325.06,325.38,30861.0,325.24,325.53,325.06,325.38,30861.0
2017-03-24 15:30:00,325.38,326.26,325.24,326.06,46379.0,325.38,326.26,325.24,326.06,46379.0
2017-03-24 15:40:00,326.22,326.26,325.58,325.87,36248.0,326.22,326.26,325.58,325.87,36248.0
2017-03-24 15:50:00,326.02,326.13,324.9,325.28,99614.0,326.02,326.13,324.9,325.28,99614.0
2017-03-27 09:30:00,323.74,324.72,320.58,321.24,25532.0,323.74,324.72,320.58,321.24,25532.0
2017-03-27 09:40:00,321.21,321.49,319.61,320.23,34238.0,321.21,321.49,319.61,320.23,34238.0
2017-03-27 09:50:00,320.41,321.56,320.33,320.52,96941.0,320.41,321.56,320.33,320.52,96941.0
2017-03-27 10:00:00,320.37,322.36,320.37,322.36,23266.0,320.37,322.36,320.37,322.36,23266.0
2017-03-27 10:10:00,322.02,323.57,321.96,323.5,22013.0,322.02,323.57,321.96,323.5,22013.0
2017-03-27 10:20:00,323.48,324.35,323.47,323.51,67704.0,323.48,324.35,323.47,323.51,67704.0
2017-03-27 10:30:00,323.69,323.91,323.33,323.5,9800.0,323.69,323.91,323.33,323.5,9800.0
2017-03-27 10:40:00,323.54,323.96,323.17,323.7,8201.0,323.54,323.96,323.17,323.7,8201.0
2017-03-27 10:50:00,323.8,323.8,323.02,323.53,8500.0,323.8,323.8,323.02,323.53,8500.0
2017-03-27 11:00:00,323.25,323.67,323.25,323.67,5942.0,323.25,323.67,323.25,323.67,5942.0
2017-03-27 11:10:00,323.66,324.47,323.66,324.25,5676.0,323.66,324.47,323.66,324.25,5676.0
2017-03-27 11:20:00,324.16,324.75,324.01,324.74,12600.0,324.16,324.75,324.01,324.74,12600.0
2017-03-27 11:30:00,324.81,325.48,324.68,325.45,6092.0,324.81,325.48,324.68,325.45,6092.0
2017-03-27 11:40:00,325.42,325.76,325.09,325.13,17773.0,325.42,325.76,325.09,325.13,17773.0
2017-03-27 11:50:00,325.08,325.33,324.56,325.14,11841.0,325.08,325.33,324.56,325.14,11841.0
2017-03-27 12:00:00,325.21,325.4,324.88,325.17,11487.0,325.21,325.4,324.88,325.17,11487.0
2017-03-27 12:10:00,325.08,325.19,324.79,324.95,10100.0,325.08,325.19,324.79,324.95,10100.0
2017-03-27 12:20:00,325.01,325.01,324.5,324.52,5495.0,325.01,325.01,324.5,324.52,5495.0
2017-03-27 12:30:00,324.65,324.88,324.52,324.56,7620.0,324.65,324.88,324.52,324.56,7620.0
2017-03-27 12:40:00,324.58,324.9,324.57,324.8,6969.0,324.58,324.9,324.57,324.8,6969.0
2017-03-27 12:50:00,324.78,325.01,324.56,324.68,7691.0,324.78,325.01,324.56,324.68,7691.0
2017-03-27 13:00:00,324.78,325.12,324.68,325.12,4003.0,324.78,325.12,324.68,325.12,4003.0
2017-03-27 13:10:00,324.96,324.98,324.34,324.69,3524.0,324.96,324.98,324.34,324.69,3524.0
2017-03-27 13:20:00,324.76,324.76,324.35,324.67,7007.0,324.76,324.76,324.35,324.67,7007.0
2017-03-27 13:30:00,324.68,324.69,323.94,324.02,10621.0,324.68,324.69,323.94,324.02,10621.0
2017-03-27 13:40:00,323.94,324.27,323.66,323.77,11315.0,323.94,324.27,323.66,323.77,11315.0
2017-03-27 13:50:00,323.74,324.04,323.62,323.86,13979.0,323.74,324.04,323.62,323.86,13979.0
2017-03-27 14:00:00,323.86,324.49,323.86,324.36,24690.0,323.86,324.49,323.86,324.36,24690.0
2017-03-27 14:10:00,324.25,324.4,323.92,324.0,7993.0,324.25,324.4,323.92,324.0,7993.0
2017-03-27 14:20:00,324.06,324.22,323.65,324.22,15334.0,324.06,324.22,323.65,324.22,15334.0
2017-03-27 14:30:00,324.08,324.16,323.61,323.65,7425.0,324.08,324.16,323.61,323.65,7425.0
2017-03-27 14:40:00,323.49,323.75,323.34,323.51,8290.0,323.49,323.75,323.34,323.51,8290.0
2017-03-27 14:50:00,323.51,323.53,322.93,323.41,26127.0,323.51,323.53,322.93,323.41,26127.0
2017-03-27 15:00:00,323.43,323.95,323.3,323.9,7350.0,323.43,323.95,323.3,323.9,7350.0
2017-03-27 15:10:00,323.87,324.0,323.73,323.79,21897.0,323.87,324.0,323.73,323.79,21897.0
2017-03-27 15:20:00,323.93,324.0,323.6,323.81,18147.0,323.93,324.0,323.6,323.81,18147.0
2017-03-27 15:30:00,323.73,324.08,323.6,324.04,18764.0,323.73,324.08,323.6,324.04,18764.0
2017-03-27 15:40:00,324.12,324.12,323.7,323.89,24383.0,324.12,324.12,323.7,323.89,24383.0
2017-03-27 15:50:00,323.81,323.94,322.89,323.15,95262.0,323.81,323.94,322.89,323.15,95262.0
2017-03-28 09:30:00,322.05,322.91,320.79,322.19,29126.0,322.05,322.91,320.79,322.19,29126.0
2017-03-28 09:40:00,322.42,322.68,321.01,321.21,41523.0,322.42,322.68,321.01,321.21,41523.0
2017-03-28 09:50:00,321.21,321.6,321.06,321.1,36727.0,321.21,321.6,321.06,321.1,36727.0
2017-03-28 10:00:00,321.07,321.99,320.96,321.96,60311.0,321.07,321.99,320.96,321.96,60311.0
2017-03-28 10:10:00,322.11,322.26,320.85,321.0,21671.0,322.11,322.26,320.85,321.0,21671.0
2017-03-28 10:20:00,320.98,321.1,320.59,320.91,30350.0,320.98,321.1,320.59,320.91,30350.0
2017-03-28 10:30:00,320.88,321.25,320.74,320.87,41563.0,320.88,321.25,320.74,320.87,41563.0
2017-03-28 10:40:00,320.95,321.21,320.85,321.05,35960.0,320.95,321.21,320.85,321.05,35960.0
2017-03-28 10:50:00,320.98,321.57,320.98,321.57,4326.0,320.98,321.57,320.98,321.57,4326.0
2017-03-28 11:00:00,321.57,321.96,321.36,321.92,5975.0,321.57,321.96,321.36,321.92,5975.0
2017-03-28 11:10:00,321.92,322.66,321.81,322.26,11178.0,321.92,322.66,321.81,322.26,11178.0
2017-03-28 11:20:00,322.45,322.91,322.35,322.74,15606.0,322.45,322.91,322.35,322.74,15606.0
2017-03-28 11:30:00,322.66,322.66,321.75,321.98,7570.0,322.66,322.66,321.75,321.98,7570.0
2017-03-28 11:40:00,322.21,322.22,321.7,322.07,4564.0,322.21,322.22,321.7,322.07,4564.0
2017-03-28 11:50:00,322.06,322.15,321.81,321.86,11701.0,322.06,322.15,321.81,321.86,11701.0
2017-03-28 12:00:00,321.88,322.01,321.75,321.81,8077.0,321.88,322.01,321.75,321.81,8077.0
2017-03-28 12:10:00,321.86,322.24,321.77,322.16,6888.0,321.86,322.24,321.77,322.16,6888.0
2017-03-28 12:20:00,322.18,322.32,322.08,322.17,6276.0,322.18,322.32,322.08,322.17,6276.0
2017-03-28 12:30:00,322.28,322.37,322.18,322.37,1799.0,322.28,322.37,322.18,322.37,1799.0
2017-03-28 12:40:00,322.34,322.43,321.79,321.79,9665.0,322.34,322.43,321.79,321.79,9665.0
2017-03-28 12:50:00,321.84,322.52,321.83,322.42,8896.0,321.84,322.52,321.83,322.42,8896.0
2017-03-28 13:00:00,322.52,322.62,322.24,322.32,6600.0,322.52,322.62,322.24,322.32,6600.0
2017-03-28 13:10:00,322.35,322.6,322.26,322.56,10187.0,322.35,322.6,322.26,322.56,10187.0
2017-03-28 13:20:00,322.59,322.59,322.4,322.47,19566.0,322.59,322.59,322.4,322.47,19566.0
2017-03-28 13:30:00,322.57,322.57,322.23,322.37,5229.0,322.57,322.57,322.23,322.37,5229.0
2017-03-28 13:40:00,322.48,322.75,322.42,322.44,15055.0,322.48,322.75,322.42,322.44,15055.0
2017-03-28 13:50:00,322.49,322.93,322.25,322.83,20010.0,322.49,322.93,322.25,322.83,20010.0
2017-03-28 14:00:00,322.91,323.35,322.67,323.35,3522.0,322.91,323.35,322.67,323.35,3522.0
2017-03-28 14:10:00,323.48,324.18,323.48,324.0,7512.0,323.48,324.18,323.48,324.0,7512.0
2017-03-28 14:20:00,324.1,324.59,324.02,324.3,10500.0,324.1,324.59,324.02,324.3,10500.0
2017-03-28 14:30:00,324.2,324.2,323.48,323.56,11323.0,324.2,324.2,323.48,323.56,11323.0
2017-03-28 14:40:00,323.64,324.1,323.55,323.85,11292.0,323.64,324.1,323.55,323.85,11292.0
2017-03-28 14:50:00,323.92,324.16,323.88,324.12,27018.0,323.92,324.16,323.88,324.12,27018.0
2017-03-28 15:00:00,324.12,324.24,323.76,323.76,12100.0,324.12,324.24,323.76,323.76,12100.0
2017-03-28 15:10:00,323.99,324.28,323.9,323.92,8301.0,323.99,324.28,323.9,323.92,8301.0
2017-03-28 15:20:00,323.91,325.21,323.91,324.98,14866.0,323.91,325.21,323.91,324.98,14866.0
2017-03-28 15:30:00,325.14,325.43,324.91,325.43,18310.0,325.14,325.43,324.91,325.43,18310.0
2017-03-28 15:40:00,325.4,325.73,324.42,324.43,29868.0,325.4,325.73,324.42,324.43,29868.0
2017-03-28 15:50:00,324.42,324.56,323.93,324.08,57786.0,324.42,324.56,323.93,324.08,57786.0
2017-03-29 09:30:00,323.9,324.45,323.28,324.34,12865.0,323.9,324.45,323.28,324.34,12865.0
2017-03-29 09:40:00,324.36,325.78,324.35,325.21,45427.0,324.36,325.78,324.35,325.21,45427.0
2017-03-29 09:50:00,325.38,326.89,325.0,326.89,17613.0,325.38,326.89,325.0,326.89,17613.0
2017-03-29 10:00:00,326.96,327.12,325.53,325.53,10332.0,326.96,327.12,325.53,325.53,10332.0
2017-03-29 10:10:00,325.51,326.09,325.46,326.08,15420.0,325.51,326.09,325.46,326.08,15420.0
2017-03-29 10:20:00,326.05,326.05,325.78,325.96,7537.0,326.05,326.05,325.78,325.96,7537.0
2017-03-29 10:30:00,326.02,326.09,325.75,325.91,22863.0,326.02,326.09,325.75,325.91,22863.0
2017-03-29 10:40:00,325.96,326.0,325.74,325.83,15076.0,325.96,326.0,325.74,325.83,15076.0
2017-03-29 10:50:00,325.92,325.95,325.71,325.77,3500.0,325.92,325.95,325.71,325.77,3500.0
2017-03-29 11:00:00,325.76,325.95,325.67,325.91,30825.0,325.76,325.95,325.67,325.91,30825.0
2017-03-29 11:10:00,325.96,326.05,325.63,325.85,14504.0,325.96,326.05,325.63,325.85,14504.0
2017-03-29 11:20:00,325.81,325.84,325.4,325.67,6542.0,325.81,325.84,325.4,325.67,6542.0
2017-03-29 11:30:00,325.59,325.67,325.28,325.36,36335.0,325.59,325.67,325.28,325.36,36335.0
2017-03-29 11:40:00,325.03,325.03,324.62,324.91,9482.0,325.03,325.03,324.62,324.91,9482.0
2017-03-29 11:50:00,324.83,324.95,324.51,324.83,7621.0,324.83,324.95,324.51,324.83,7621.0
2017-03-29 12:00:00,324.9,324.91,324.58,324.61,7267.0,324.9,324.91,324.58,324.61,7267.0
2017-03-29 12:10:00,324.72,324.97,324.65,324.89,4402.0,324.72,324.97,324.65,324.89,4402.0
2017-03-29 12:20:00,324.91,325.09,324.82,324.91,5738.0,324.91,325.09,324.82,324.91,5738.0
2017-03-29 12:30:00,324.96,325.03,324.42,324.49,8547.0,324.96,325.03,324.42,324.49,8547.0
2017-03-29 12:40:00,324.42,324.7,324.28,324.41,4900.0,324.42,324.7,324.28,324.41,4900.0
2017-03-29 12:50:00,324.46,324.93,324.4,324.93,8932.0,324.46,324.93,324.4,324.93,8932.0
2017-03-29 13:00:00,324.9,325.21,324.88,325.01,8971.0,324.9,325.21,324.88,325.01,8971.0
2017-03-29 13:10:00,325.05,325.24,324.92,325.07,9380.0,325.05,325.24,324.92,325.07,9380.0
2017-03-29 13:20:00,325.12,325.29,324.82,324.86,18690.0,325.12,325.29,324.82,324.86,18690.0
2017-03-29 13:30:00,324.89,324.96,324.7,324.87,7921.0,324.89,324.96,324.7,324.87,7921.0
2017-03-29 13:40:00,325.01,325.27,324.83,325.22,8481.0,325.01,325.27,324.83,325.22,8481.0
2017-03-29 13:50:00,325.21,325.22,325.05,325.19,13008.0,325.21,325.22,325.05,325.19,13008.0
2017-03-29 14:00:00,325.16,325.16,324.6,324.67,5126.0,325.16,325.16,324.6,324.67,5126.0
2017-03-29 14:10:00,324.74,324.79,324.66,324.79,5563.0,324.74,324.79,324.66,324.79,5563.0
2017-03-29 14:20:00,324.84,324.98,324.56,324.65,10176.0,324.84,324.98,324.56,324.65,10176.0
2017-03-29 14:30:00,324.63,324.72,324.35,324.41,12533.0,324.63,324.72,324.35,324.41,12533.0
2017-03-29 14:40:00,324.49,324.8,324.33,324.69,12500.0,324.49,324.8,324.33,324.69,12500.0
2017-03-29 14:50:00,324.76,325.34,324.7,324.99,12635.0,324.76,325.34,324.7,324.99,12635.0
2017-03-29 15:00:00,324.98,325.43,324.87,325.43,9000.0,324.98,325.43,324.87,325.43,9000.0
2017-03-29 15:10:00,325.4,325.61,325.28,325.32,31121.0,325.4,325.61,325.28,325.32,31121.0
2017-03-29 15:20:00,325.46,325.56,325.2,325.2,19000.0,325.46,325.56,325.2,325.2,19000.0
2017-03-29 15:30:00,325.3,325.61,325.19,325.48,20976.0,325.3,325.61,325.19,325.48,20976.0
2017-03-29 15:40:00,325.53,325.69,325.43,325.43,32501.0,325.53,325.69,325.43,325.43,32501.0
2017-03-29 15:50:00,325.43,326.02,325.28,325.95,62794.0,325.43,326.02,325.28,325.95,62794.0
2017-03-30 09:30:00,325.13,327.0,322.57,325.79,38247.0,325.13,327.0,322.57,325.79,38247.0
2017-03-30 09:40:00,325.38,326.35,325.38,325.85,14502.0,325.38,326.35,325.38,325.85,14502.0
2017-03-30 09:50:00,325.76,325.76,324.73,325.36,11381.0,325.76,325.76,324.73,325.36,11381.0
2017-03-30 10:00:00,325.24,326.0,325.24,325.85,26763.0,325.24,326.0,325.24,325.85,26763.0
2017-03-30 10:10:00,325.93,325.93,325.38,325.64,33827.0,325.93,325.93,325.38,325.64,33827.0
2017-03-30 10:20:00,325.73,325.86,325.37,325.86,48934.0,325.73,325.86,325.37,325.86,48934.0
2017-03-30 10:30:00,325.82,327.02,325.53,326.71,14636.0,325.82,327.02,325.53,326.71,14636.0
2017-03-30 10:40:00,326.71,326.88,326.01,326.19,8965.0,326.71,326.88,326.01,326.19,8965.0
2017-03-30 10:50:00,325.91,326.21,325.49,326.11,13201.0,325.91,326.21,325.49,326.11,13201.0
2017-03-30 11:00:00,326.2,326.32,325.87,326.22,12047.0,326.2,326.32,325.87,326.22,12047.0
2017-03-30 11:10:00,326.32,326.34,325.62,325.67,7911.0,326.32,326.34,325.62,325.67,7911.0
2017-03-30 11:20:00,325.82,326.07,325.43,326.07,11164.0,325.82,326.07,325.43,326.07,11164.0
2017-03-30 11:30:00,326.04,326.13,325.54,326.05,8528.0,326.04,326.13,325.54,326.05,8528.0
2017-03-30 11:40:00,326.07,326.32,325.4,326.07,14306.0,326.07,326.32,325.4,326.07,14306.0
2017-03-30 11:50:00,326.17,326.23,325.97,326.1,2100.0,326.17,326.23,325.97,326.1,2100.0
2017-03-30 12:00:00,326.08,326.46,325.88,326.46,6095.0,326.08,326.46,325.88,326.46,6095.0
2017-03-30 12:10:00,326.5,326.63,326.38,326.55,10597.0,326.5,326.63,326.38,326.55,10597.0
2017-03-30 12:20:00,326.54,326.54,325.99,326.32,11399.0,326.54,326.54,325.99,326.32,11399.0
2017-03-30 12:30:00,326.25,326.34,325.7,325.89,5359.0,326.25,326.34,325.7,325.89,5359.0
2017-03-30 12:40:00,325.79,326.05,325.79,325.88,3600.0,325.79,326.05,325.79,325.88,3600.0
2017-03-30 12:50:00,325.98,326.29,325.98,326.27,4115.0,325.98,326.29,325.98,326.27,4115.0
2017-03-30 13:00:00,326.19,326.61,326.19,326.54,8573.0,326.19,326.61,326.19,326.54,8573.0
2017-03-30 13:10:00,326.62,326.85,326.44,326.75,7200.0,326.62,326.85,326.44,326.75,7200.0
2017-03-30 13:20:00,326.8,326.87,326.7,326.81,13824.0,326.8,326.87,326.7,326.81,13824.0
2017-03-30 13:30:00,326.89,327.9,326.89,327.84,13569.0,326.89,327.9,326.89,327.84,13569.0
2017-03-30 13:40:00,327.87,328.45,327.25,327.37,30123.0,327.87,328.45,327.25,327.37,30123.0
2017-03-30 13:50:00,327.27,327.9,327.11,327.76,14700.0,327.27,327.9,327.11,327.76,14700.0
2017-03-30 14:00:00,327.81,327.89,327.39,327.89,11240.0,327.81,327.89,327.39,327.89,11240.0
2017-03-30 14:10:00,327.63,328.22,327.59,328.06,12383.0,327.63,328.22,327.59,328.06,12383.0
2017-03-30 14:20:00,328.14,328.38,327.47,327.7,18687.0,328.14,328.38,327.47,327.7,18687.0
2017-03-30 14:30:00,327.53,327.71,327.39,327.52,8779.0,327.53,327.71,327.39,327.52,8779.0
2017-03-30 14:40:00,327.49,327.71,327.38,327.54,9725.0,327.49,327.71,327.38,327.54,9725.0
2017-03-30 14:50:00,327.56,327.8,327.22,327.8,9800.0,327.56,327.8,327.22,327.8,9800.0
2017-03-30 15:00:00,327.66,327.69,327.39,327.39,5000.0,327.66,327.69,327.39,327.39,5000.0
2017-03-30 15:10:00,327.38,327.46,326.79,327.45,12249.0,327.38,327.46,326.79,327.45,12249.0
2017-03-30 15:20:00,327.44,327.88,327.43,327.86,16688.0,327.44,327.88,327.43,327.86,16688.0
2017-03-30 15:30:00,327.91,327.98,327.68,327.69,20392.0,327.91,327.98,327.68,327.69,20392.0
2017-03-30 15:40:00,327.77,328.55,327.68,328.43,32290.0,327.77,328.55,327.68,328.43,32290.0
2017-03-30 15:50:00,328.28,328.36,327.8,328.24,61769.0,328.28,328.36,327.8,328.24,61769.0
2017-03-31 09:30:00,326.73,327.9,326.03,327.74,25613.0,326.73,327.9,326.03,327.74,25613.0
2017-03-31 09:40:00,327.72,328.05,327.35,327.7,38743.0,327.72,328.05,327.35,327.7,38743.0
2017-03-31 09:50:00,327.62,328.13,327.46,327.95,25342.0,327.62,328.13,327.46,327.95,25342.0
2017-03-31 10:00:00,328.13,329.77,328.0,329.38,35704.0,328.13,329.77,328.0,329.38,35704.0
2017-03-31 10:10:00,329.38,329.52,328.21,329.08,37291.0,329.38,329.52,328.21,329.08,37291.0
2017-03-31 10:20:00,329.11,329.7,328.66,329.64,31281.0,329.11,329.7,328.66,329.64,31281.0
2017-03-31 10:30:00,329.63,330.59,329.62,329.98,28812.0,329.63,330.59,329.62,329.98,28812.0
2017-03-31 10:40:00,330.06,330.33,329.85,330.02,9487.0,330.06,330.33,329.85,330.02,9487.0
2017-03-31 10:50:00,330.12,330.26,329.75,330.0,22155.0,330.12,330.26,329.75,330.0,22155.0
2017-03-31 11:00:00,329.91,330.56,329.87,330.35,13452.0,329.91,330.56,329.87,330.35,13452.0
2017-03-31 11:10:00,330.38,330.91,330.11,330.15,12657.0,330.38,330.91,330.11,330.15,12657.0
2017-03-31 11:20:00,330.15,330.19,329.79,329.88,17918.0,330.15,330.19,329.79,329.88,17918.0
2017-03-31 11:30:00,329.88,330.13,329.75,330.07,15062.0,329.88,330.13,329.75,330.07,15062.0
2017-03-31 11:40:00,330.12,330.66,330.11,330.54,20726.0,330.12,330.66,330.11,330.54,20726.0
2017-03-31 11:50:00,330.47,330.47,329.74,330.04,6314.0,330.47,330.47,329.74,330.04,6314.0
2017-03-31 12:00:00,330.04,330.04,329.79,329.79,6960.0,330.04,330.04,329.79,329.79,6960.0
2017-03-31 12:10:00,329.85,329.89,329.71,329.79,10945.0,329.85,329.89,329.71,329.79,10945.0
2017-03-31 12:20:00,329.8,329.89,329.69,329.73,19635.0,329.8,329.89,329.69,329.73,19635.0
2017-03-31 12:30:00,329.7,329.71,329.26,329.26,4596.0,329.7,329.71,329.26,329.26,4596.0
2017-03-31 12:40:00,329.32,329.44,329.0,329.0,5718.0,329.32,329.44,329.0,329.0,5718.0
2017-03-31 12:50:00,329.08,329.2,328.64,328.69,10400.0,329.08,329.2,328.64,328.69,10400.0
2017-03-31 13:00:00,328.77,328.95,328.62,328.73,7600.0,328.77,328.95,328.62,328.73,7600.0
2017-03-31 13:10:00,328.81,329.15,328.81,328.94,4922.0,328.81,329.15,328.81,328.94,4922.0
2017-03-31 13:20:00,329.02,329.27,328.96,329.18,9500.0,329.02,329.27,328.96,329.18,9500.0
2017-03-31 13:30:00,329.18,329.33,329.02,329.04,4100.0,329.18,329.33,329.02,329.04,4100.0
2017-03-31 13:40:00,329.04,329.37,328.97,329.24,11077.0,329.04,329.37,328.97,329.24,11077.0
2017-03-31 13:50:00,329.26,329.33,328.8,328.8,7701.0,329.26,329.33,328.8,328.8,7701.0
2017-03-31 14:00:00,328.79,328.83,328.04,328.23,8500.0,328.79,328.83,328.04,328.23,8500.0
2017-03-31 14:10:00,328.28,328.28,327.51,327.68,8978.0,328.28,328.28,327.51,327.68,8978.0
2017-03-31 14:20:00,327.76,328.06,327.67,327.69,8197.0,327.76,328.06,327.67,327.69,8197.0
2017-03-31 14:30:00,327.79,328.23,327.73,328.06,7475.0,327.79,328.23,327.73,328.06,7475.0
2017-03-31 14:40:00,327.88,328.12,327.65,327.95,6709.0,327.88,328.12,327.65,327.95,6709.0
2017-03-31 14:50:00,328.08,328.08,327.48,327.57,7594.0,328.08,328.08,327.48,327.57,7594.0
2017-03-31 15:00:00,327.57,328.0,327.49,327.88,11139.0,327.57,328.0,327.49,327.88,11139.0
2017-03-31 15:10:00,327.81,328.09,327.79,327.89,11297.0,327.81,328.09,327.79,327.89,11297.0
2017-03-31 15:20:00,327.87,328.25,327.67,327.69,12766.0,327.87,328.25,327.67,327.69,12766.0
2017-03-31 15:30:00,327.68,328.52,327.65,328.29,18523.0,327.68,328.52,327.65,328.29,18523.0
2017-03-31 15:40:00,328.29,328.64,327.88,327.95,20227.0,328.29,328.64,327.88,327.95,20227.0
2017-03-31 15:50:00,327.92,328.06,327.28,327.33,71276.0,327.92,328.06,327.28,327.33,71276.0
2017-04-03 09:30:00,327.5,328.75,327.43,328.31,34569.0,327.5,328.75,327.43,328.31,34569.0
2017-04-03 09:40:00,328.26,329.76,328.19,329.65,41749.0,328.26,329.76,328.19,329.65,41749.0
2017-04-03 09:50:00,329.65,330.81,328.22,328.75,30767.0,329.65,330.81,328.22,328.75,30767.0
2017-04-03 10:00:00,328.22,329.66,328.18,328.6,35898.0,328.22,329.66,328.18,328.6,35898.0
2017-04-03 10:10:00,328.38,328.63,327.5,327.5,18876.0,328.38,328.63,327.5,327.5,18876.0
2017-04-03 10:20:00,327.47,328.39,327.17,327.63,16825.0,327.47,328.39,327.17,327.63,16825.0
2017-04-03 10:30:00,327.62,327.86,326.73,326.96,10303.0,327.62,327.86,326.73,326.96,10303.0
2017-04-03 10:40:00,326.9,328.23,326.89,327.42,14699.0,326.9,328.23,326.89,327.42,14699.0
2017-04-03 10:50:00,327.36,327.36,325.62,326.12,22003.0,327.36,327.36,325.62,326.12,22003.0
2017-04-03 11:00:00,326.19,327.46,326.16,326.28,18607.0,326.19,327.46,326.16,326.28,18607.0
2017-04-03 11:10:00,326.62,327.35,326.4,327.08,19463.0,326.62,327.35,326.4,327.08,19463.0
2017-04-03 11:20:00,327.07,327.75,327.07,327.53,16763.0,327.07,327.75,327.07,327.53,16763.0
2017-04-03 11:30:00,327.56,327.78,327.03,327.19,7861.0,327.56,327.78,327.03,327.19,7861.0
2017-04-03 11:40:00,327.16,327.16,325.75,325.88,5500.0,327.16,327.16,325.75,325.88,5500.0
2017-04-03 11:50:00,326.11,326.26,325.74,325.79,9266.0,326.11,326.26,325.74,325.79,9266.0
2017-04-03 12:00:00,325.79,325.89,325.02,325.71,18057.0,325.79,325.89,325.02,325.71,18057.0
2017-04-03 12:10:00,325.72,325.92,325.25,325.91,5533.0,325.72,325.92,325.25,325.91,5533.0
2017-04-03 12:20:00,325.98,325.99,325.45,325.9,20591.0,325.98,325.99,325.45,325.9,20591.0
2017-04-03 12:30:00,326.03,327.23,326.0,327.23,11169.0,326.03,327.23,326.0,327.23,11169.0
2017-04-03 12:40:00,327.14,327.24,326.86,326.93,6984.0,327.14,327.24,326.86,326.93,6984.0
2017-04-03 12:50:00,326.87,327.43,326.82,327.43,21826.0,326.87,327.43,326.82,327.43,21826.0
2017-04-03 13:00:00,327.42,327.85,327.14,327.3,9753.0,327.42,327.85,327.14,327.3,9753.0
2017-04-03 13:10:00,327.33,328.09,327.33,327.81,11629.0,327.33,328.09,327.33,327.81,11629.0
2017-04-03 13:20:00,327.89,328.05,327.59,328.05,9670.0,327.89,328.05,327.59,328.05,9670.0
2017-04-03 13:30:00,328.05,328.1,327.79,327.93,10308.0,328.05,328.1,327.79,327.93,10308.0
2017-04-03 13:40:00,327.86,328.02,327.52,327.78,11516.0,327.86,328.02,327.52,327.78,11516.0
2017-04-03 13:50:00,327.8,327.82,327.58,327.62,3003.0,327.8,327.82,327.58,327.62,3003.0
2017-04-03 14:00:00,327.68,328.36,327.68,328.36,11448.0,327.68,328.36,327.68,328.36,11448.0
2017-04-03 14:10:00,328.37,328.59,328.16,328.44,15219.0,328.37,328.59,328.16,328.44,15219.0
2017-04-03 14:20:00,328.45,328.85,328.34,328.84,12063.0,328.45,328.85,328.34,328.84,12063.0
2017-04-03 14:30:00,328.92,329.1,328.71,329.04,31912.0,328.92,329.1,328.71,329.04,31912.0
2017-04-03 14:40:00,329.0,329.36,328.69,328.69,20025.0,329.0,329.36,328.69,328.69,20025.0
2017-04-03 14:50:00,328.81,328.81,328.33,328.38,9706.0,328.81,328.81,328.33,328.38,9706.0
2017-04-03 15:00:00,328.36,328.53,328.17,328.25,11134.0,328.36,328.53,328.17,328.25,11134.0
2017-04-03 15:10:00,328.22,329.01,328.18,328.48,20719.0,328.22,329.01,328.18,328.48,20719.0
2017-04-03 15:20:00,328.42,328.51,328.0,328.18,16313.0,328.42,328.51,328.0,328.18,16313.0
2017-04-03 15:30:00,328.11,328.41,327.9,328.07,46328.0,328.11,328.41,327.9,328.07,46328.0
2017-04-03 15:40:00,328.02,328.56,328.02,328.56,23321.0,328.02,328.56,328.02,328.56,23321.0
2017-04-03 15:50:00,328.59,328.74,328.04,328.23,62492.0,328.59,328.74,328.04,328.23,62492.0
2017-04-04 09:30:00,328.4,333.96,326.96,330.88,51441.0,328.4,333.96,326.96,330.88,51441.0
2017-04-04 09:40:00,331.6,333.18,331.11,331.51,62352.0,331.6,333.18,331.11,331.51,62352.0
2017-04-04 09:50:00,331.53,331.74,329.75,329.77,30679.0,331.53,331.74,329.75,329.77,30679.0
2017-04-04 10:00:00,329.77,330.04,327.48,328.01,41692.0,329.77,330.04,327.48,328.01,41692.0
2017-04-04 10:10:00,327.75,328.24,327.74,327.8,22630.0,327.75,328.24,327.74,327.8,22630.0
2017-04-04 10:20:00,327.88,328.74,327.65,328.48,29694.0,327.88,328.74,327.65,328.48,29694.0
2017-04-04 10:30:00,328.63,329.32,328.62,329.19,33068.0,328.63,329.32,328.62,329.19,33068.0
2017-04-04 10:40:00,329.22,329.71,328.97,329.15,30366.0,329.22,329.71,328.97,329.15,30366.0
2017-04-04 10:50:00,328.97,329.96,328.85,329.96,28511.0,328.97,329.96,328.85,329.96,28511.0
2017-04-04 11:00:00,329.8,330.76,329.79,330.6,15604.0,329.8,330.76,329.79,330.6,15604.0
2017-04-04 11:10:00,330.52,331.32,330.22,331.2,36967.0,330.52,331.32,330.22,331.2,36967.0
2017-04-04 11:20:00,331.2,331.67,330.98,331.34,39482.0,331.2,331.67,330.98,331.34,39482.0
2017-04-04 11:30:00,331.44,331.65,330.95,331.61,25388.0,331.44,331.65,330.95,331.61,25388.0
2017-04-04 11:40:00,331.53,331.68,331.17,331.19,27800.0,331.53,331.68,331.17,331.19,27800.0
2017-04-04 11:50:00,331.25,331.25,330.18,330.55,19665.0,331.25,331.25,330.18,330.55,19665.0
2017-04-04 12:00:00,330.58,330.68,330.0,330.47,33429.0,330.58,330.68,330.0,330.47,33429.0
2017-04-04 12:10:00,330.33,330.49,330.05,330.45,30445.0,330.33,330.49,330.05,330.45,30445.0
2017-04-04 12:20:00,330.34,330.38,330.0,330.07,9878.0,330.34,330.38,330.0,330.07,9878.0
2017-04-04 12:30:00,330.07,330.5,330.0,330.38,19452.0,330.07,330.5,330.0,330.38,19452.0
2017-04-04 12:40:00,330.49,330.57,330.08,330.26,18301.0,330.49,330.57,330.08,330.26,18301.0
2017-04-04 12:50:00,330.38,330.38,329.16,329.56,22883.0,330.38,330.38,329.16,329.56,22883.0
2017-04-04 13:00:00,329.77,330.25,329.64,330.11,13517.0,329.77,330.25,329.64,330.11,13517.0
2017-04-04 13:10:00,330.11,331.41,330.11,331.18,25546.0,330.11,331.41,330.11,331.18,25546.0
2017-04-04 13:20:00,331.13,331.13,329.79,330.06,13324.0,331.13,331.13,329.79,330.06,13324.0
2017-04-04 13:30:00,330.0,330.29,329.85,330.19,23827.0,330.0,330.29,329.85,330.19,23827.0
2017-04-04 13:40:00,330.33,331.13,330.21,331.11,27906.0,330.33,331.13,330.21,331.11,27906.0
2017-04-04 13:50:00,331.12,331.99,331.01,331.92,33963.0,331.12,331.99,331.01,331.92,33963.0
2017-04-04 14:00:00,331.94,333.02,331.89,332.62,45474.0,331.94,333.02,331.89,332.62,45474.0
2017-04-04 14:10:00,332.61,332.69,332.19,332.34,35211.0,332.61,332.69,332.19,332.34,35211.0
2017-04-04 14:20:00,332.37,333.55,332.36,333.55,33200.0,332.37,333.55,332.36,333.55,33200.0
2017-04-04 14:30:00,333.55,333.84,333.39,333.75,28630.0,333.55,333.84,333.39,333.75,28630.0
2017-04-04 14:40:00,333.8,334.0,332.3,332.85,27111.0,333.8,334.0,332.3,332.85,27111.0
2017-04-04 14:50:00,332.97,333.07,332.37,332.37,21565.0,332.97,333.07,332.37,332.37,21565.0
2017-04-04 15:00:00,332.35,332.4,331.85,331.93,19779.0,332.35,332.4,331.85,331.93,19779.0
2017-04-04 15:10:00,331.85,332.64,331.82,332.1,25848.0,331.85,332.64,331.82,332.1,25848.0
2017-04-04 15:20:00,332.04,332.15,331.76,331.91,23410.0,332.04,332.15,331.76,331.91,23410.0
2017-04-04 15:30:00,331.93,332.22,331.81,332.03,36771.0,331.93,332.22,331.81,332.03,36771.0
2017-04-04 15:40:00,332.03,332.63,331.98,332.52,47562.0,332.03,332.63,331.98,332.52,47562.0
2017-04-04 15:50:00,332.51,332.52,331.23,331.52,84820.0,332.51,332.52,331.23,331.52,84820.0
2017-04-05 09:30:00,332.21,334.53,329.55,333.76,32455.0,332.21,334.53,329.55,333.76,32455.0
2017-04-05 09:40:00,333.7,334.61,333.43,334.37,16815.0,333.7,334.61,333.43,334.37,16815.0
2017-04-05 09:50:00,334.48,336.32,334.16,335.93,35884.0,334.48,336.32,334.16,335.93,35884.0
2017-04-05 10:00:00,336.09,337.34,334.95,335.32,39338.0,336.09,337.34,334.95,335.32,39338.0
2017-04-05 10:10:00,335.0,337.98,334.98,337.98,61931.0,335.0,337.98,334.98,337.98,61931.0
2017-04-05 10:20:00,337.8,338.75,337.07,337.09,43318.0,337.8,338.75,337.07,337.09,43318.0
2017-04-05 10:30:00,336.59,337.87,336.25,336.55,28743.0,336.59,337.87,336.25,336.55,28743.0
2017-04-05 10:40:00,336.99,337.3,335.86,335.86,14805.0,336.99,337.3,335.86,335.86,14805.0
2017-04-05 10:50:00,336.0,336.62,335.81,336.32,21419.0,336.0,336.62,335.81,336.32,21419.0
2017-04-05 11:00:00,336.32,336.89,336.24,336.53,18925.0,336.32,336.89,336.24,336.53,18925.0
2017-04-05 11:10:00,336.31,336.71,335.7,336.34,33933.0,336.31,336.71,335.7,336.34,33933.0
2017-04-05 11:20:00,336.3,336.34,334.61,334.74,44250.0,336.3,336.34,334.61,334.74,44250.0
2017-04-05 11:30:00,334.9,335.09,334.45,334.97,54798.0,334.9,335.09,334.45,334.97,54798.0
2017-04-05 11:40:00,335.0,335.36,334.89,335.0,28242.0,335.0,335.36,334.89,335.0,28242.0
2017-04-05 11:50:00,335.0,335.1,334.7,334.99,17463.0,335.0,335.1,334.7,334.99,17463.0
2017-04-05 12:00:00,335.0,335.69,334.85,335.51,11766.0,335.0,335.69,334.85,335.51,11766.0
2017-04-05 12:10:00,335.62,335.71,335.2,335.31,17983.0,335.62,335.71,335.2,335.31,17983.0
2017-04-05 12:20:00,335.29,335.67,334.94,335.23,12025.0,335.29,335.67,334.94,335.23,12025.0
2017-04-05 12:30:00,335.25,335.68,335.08,335.68,15045.0,335.25,335.68,335.08,335.68,15045.0
2017-04-05 12:40:00,335.58,335.59,334.69,334.69,13400.0,335.58,335.59,334.69,334.69,13400.0
2017-04-05 12:50:00,334.75,335.22,334.63,335.22,14425.0,334.75,335.22,334.63,335.22,14425.0
2017-04-05 13:00:00,335.11,335.69,335.0,335.05,57202.0,335.11,335.69,335.0,335.05,57202.0
2017-04-05 13:10:00,335.16,335.53,335.12,335.28,30542.0,335.16,335.53,335.12,335.28,30542.0
2017-04-05 13:20:00,335.25,335.55,335.12,335.52,17067.0,335.25,335.55,335.12,335.52,17067.0
2017-04-05 13:30:00,335.53,335.53,335.13,335.13,20012.0,335.53,335.53,335.13,335.13,20012.0
2017-04-05 13:40:00,335.18,335.18,334.66,334.94,16502.0,335.18,335.18,334.66,334.94,16502.0
2017-04-05 13:50:00,334.85,334.98,334.05,334.07,17935.0,334.85,334.98,334.05,334.07,17935.0
2017-04-05 14:00:00,334.06,334.67,333.41,334.45,19856.0,334.06,334.67,333.41,334.45,19856.0
2017-04-05 14:10:00,334.45,334.56,334.01,334.34,12960.0,334.45,334.56,334.01,334.34,12960.0
2017-04-05 14:20:00,334.33,334.5,333.73,333.73,28046.0,334.33,334.5,333.73,333.73,28046.0
2017-04-05 14:30:00,333.72,333.94,333.49,333.88,14525.0,333.72,333.94,333.49,333.88,14525.0
2017-04-05 14:40:00,333.82,334.0,333.09,333.57,26986.0,333.82,334.0,333.09,333.57,26986.0
2017-04-05 14:50:00,333.63,333.74,333.15,333.52,28856.0,333.63,333.74,333.15,333.52,28856.0
2017-04-05 15:00:00,333.52,334.26,333.26,334.01,25314.0,333.52,334.26,333.26,334.01,25314.0
2017-04-05 15:10:00,334.0,334.3,333.43,333.56,30403.0,334.0,334.3,333.43,333.56,30403.0
2017-04-05 15:20:00,333.58,333.64,332.58,333.23,40920.0,333.58,333.64,332.58,333.23,40920.0
2017-04-05 15:30:00,333.23,333.23,331.93,332.8,46678.0,333.23,333.23,331.93,332.8,46678.0
2017-04-05 15:40:00,332.77,333.17,332.08,332.08,53769.0,332.77,333.17,332.08,332.08,53769.0
2017-04-05 15:50:00,332.06,332.62,331.59,331.96,88936.0,332.06,332.62,331.59,331.96,88936.0
2017-04-06 09:30:00,331.75,334.68,330.55,334.22,23816.0,331.75,334.68,330.55,334.22,23816.0
2017-04-06 09:40:00,334.21,334.8,332.91,333.53,33709.0,334.21,334.8,332.91,333.53,33709.0
2017-04-06 09:50:00,333.63,335.34,333.62,334.8,27282.0,333.63,335.34,333.62,334.8,27282.0
2017-04-06 10:00:00,335.07,335.39,333.47,334.63,52045.0,335.07,335.39,333.47,334.63,52045.0
2017-04-06 10:10:00,334.65,335.17,334.42,334.63,25218.0,334.65,335.17,334.42,334.63,25218.0
2017-04-06 10:20:00,334.46,335.05,334.01,335.04,15600.0,334.46,335.05,334.01,335.04,15600.0
2017-04-06 10:30:00,335.05,335.14,334.25,334.77,17533.0,335.05,335.14,334.25,334.77,17533.0
2017-04-06 10:40:00,334.66,335.25,334.15,334.78,28620.0,334.66,335.25,334.15,334.78,28620.0
2017-04-06 10:50:00,335.05,335.27,334.75,335.01,20102.0,335.05,335.27,334.75,335.01,20102.0
2017-04-06 11:00:00,335.0,335.6,334.97,335.28,22113.0,335.0,335.6,334.97,335.28,22113.0
2017-04-06 11:10:00,335.37,335.99,335.24,335.99,36252.0,335.37,335.99,335.24,335.99,36252.0
2017-04-06 11:20:00,336.0,336.11,335.54,336.1,32228.0,336.0,336.11,335.54,336.1,32228.0
2017-04-06 11:30:00,336.16,336.96,336.03,336.41,41091.0,336.16,336.96,336.03,336.41,41091.0
2017-04-06 11:40:00,336.2,336.49,335.69,335.74,59519.0,336.2,336.49,335.69,335.74,59519.0
2017-04-06 11:50:00,335.82,336.24,335.5,335.97,14917.0,335.82,336.24,335.5,335.97,14917.0
2017-04-06 12:00:00,336.1,336.1,335.22,335.22,25338.0,336.1,336.1,335.22,335.22,25338.0
2017-04-06 12:10:00,335.36,335.74,335.25,335.6,10979.0,335.36,335.74,335.25,335.6,10979.0
2017-04-06 12:20:00,335.61,335.91,335.33,335.91,15170.0,335.61,335.91,335.33,335.91,15170.0
2017-04-06 12:30:00,335.87,335.91,335.26,335.67,48000.0,335.87,335.91,335.26,335.67,48000.0
2017-04-06 12:40:00,335.55,335.81,335.32,335.69,18851.0,335.55,335.81,335.32,335.69,18851.0
2017-04-06 12:50:00,335.79,335.87,335.59,335.71,14420.0,335.79,335.87,335.59,335.71,14420.0
2017-04-06 13:00:00,335.59,335.87,335.38,335.87,23492.0,335.59,335.87,335.38,335.87,23492.0
2017-04-06 13:10:00,335.87,336.14,335.81,336.02,14827.0,335.87,336.14,335.81,336.02,14827.0
2017-04-06 13:20:00,336.07,336.58,335.9,336.45,10384.0,336.07,336.58,335.9,336.45,10384.0
2017-04-06 13:30:00,336.47,336.91,336.4,336.65,16513.0,336.47,336.91,336.4,336.65,16513.0
2017-04-06 13:40:00,336.7,336.81,336.26,336.8,13596.0,336.7,336.81,336.26,336.8,13596.0
2017-04-06 13:50:00,336.74,336.84,335.89,335.89,29225.0,336.74,336.84,335.89,335.89,29225.0
2017-04-06 14:00:00,335.94,336.14,335.67,335.96,15384.0,335.94,336.14,335.67,335.96,15384.0
2017-04-06 14:10:00,336.1,336.12,335.81,336.09,28728.0,336.1,336.12,335.81,336.09,28728.0
2017-04-06 14:20:00,336.06,336.13,335.85,336.0,35749.0,336.06,336.13,335.85,336.0,35749.0
2017-04-06 14:30:00,336.05,336.55,335.87,336.55,18463.0,336.05,336.55,335.87,336.55,18463.0
2017-04-06 14:40:00,336.52,336.58,335.37,335.61,42219.0,336.52,336.58,335.37,335.61,42219.0
2017-04-06 14:50:00,335.61,335.92,335.19,335.35,34310.0,335.61,335.92,335.19,335.35,34310.0
2017-04-06 15:00:00,335.36,335.83,335.36,335.8,18497.0,335.36,335.83,335.36,335.8,18497.0
2017-04-06 15:10:00,335.79,336.16,335.46,336.13,26404.0,335.79,336.16,335.46,336.13,26404.0
2017-04-06 15:20:00,336.13,336.18,335.75,335.92,90095.0,336.13,336.18,335.75,335.92,90095.0
2017-04-06 15:30:00,335.96,336.75,335.76,336.6,90213.0,335.96,336.75,335.76,336.6,90213.0
2017-04-06 15:40:00,336.69,336.82,336.38,336.5,49068.0,336.69,336.82,336.38,336.5,49068.0
2017-04-06 15:50:00,336.5,336.92,336.26,336.8,106345.0,336.5,336.92,336.26,336.8,106345.0
2017-04-07 09:30:00,337.67,338.51,334.0,336.24,47827.0,337.67,338.51,334.0,336.24,47827.0
2017-04-07 09:40:00,336.24,336.61,335.74,335.84,26699.0,336.24,336.61,335.74,335.84,26699.0
2017-04-07 09:50:00,335.83,336.24,334.32,334.49,29137.0,335.83,336.24,334.32,334.49,29137.0
2017-04-07 10:00:00,334.07,335.53,334.07,335.41,9164.0,334.07,335.53,334.07,335.41,9164.0
2017-04-07 10:10:00,335.5,335.53,334.48,334.71,23102.0,335.5,335.53,334.48,334.71,23102.0
2017-04-07 10:20:00,334.84,335.4,334.51,335.1,33595.0,334.84,335.4,334.51,335.1,33595.0
2017-04-07 10:30:00,335.25,335.89,335.1,335.82,20258.0,335.25,335.89,335.1,335.82,20258.0
2017-04-07 10:40:00,335.71,335.71,335.32,335.33,15639.0,335.71,335.71,335.32,335.33,15639.0
2017-04-07 10:50:00,335.21,335.22,334.24,334.55,12310.0,335.21,335.22,334.24,334.55,12310.0
2017-04-07 11:00:00,334.58,334.77,333.84,333.88,17210.0,334.58,334.77,333.84,333.88,17210.0
2017-04-07 11:10:00,333.99,334.5,333.9,334.42,13115.0,333.99,334.5,333.9,334.42,13115.0
2017-04-07 11:20:00,334.36,334.36,333.48,333.8,31694.0,334.36,334.36,333.48,333.8,31694.0
2017-04-07 11:30:00,334.08,334.29,333.69,333.94,14500.0,334.08,334.29,333.69,333.94,14500.0
2017-04-07 11:40:00,333.93,333.94,333.24,333.6,39041.0,333.93,333.94,333.24,333.6,39041.0
2017-04-07 11:50:00,333.51,333.87,333.27,333.45,20744.0,333.51,333.87,333.27,333.45,20744.0
2017-04-07 12:00:00,333.45,333.79,333.33,333.5,42940.0,333.45,333.79,333.33,333.5,42940.0
2017-04-07 12:10:00,333.55,333.94,333.4,333.58,16079.0,333.55,333.94,333.4,333.58,16079.0
2017-04-07 12:20:00,333.58,333.95,333.5,333.58,56160.0,333.58,333.95,333.5,333.58,56160.0
2017-04-07 12:30:00,333.61,333.73,333.06,333.16,38549.0,333.61,333.73,333.06,333.16,38549.0
2017-04-07 12:40:00,333.07,333.2,332.8,333.0,20807.0,333.07,333.2,332.8,333.0,20807.0
2017-04-07 12:50:00,333.06,333.27,332.82,332.99,41999.0,333.06,333.27,332.82,332.99,41999.0
2017-04-07 13:00:00,333.06,333.25,332.93,333.22,13729.0,333.06,333.25,332.93,333.22,13729.0
2017-04-07 13:10:00,333.22,333.24,332.56,332.62,39994.0,333.22,333.24,332.56,332.62,39994.0
2017-04-07 13:20:00,332.65,333.35,332.52,333.35,17867.0,332.65,333.35,332.52,333.35,17867.0
2017-04-07 13:30:00,333.13,333.37,332.83,333.11,35969.0,333.13,333.37,332.83,333.11,35969.0
2017-04-07 13:40:00,333.11,333.3,332.8,333.11,28691.0,333.11,333.3,332.8,333.11,28691.0
2017-04-07 13:50:00,333.0,333.16,332.79,333.02,13725.0,333.0,333.16,332.79,333.02,13725.0
2017-04-07 14:00:00,333.15,333.34,332.89,333.11,18534.0,333.15,333.34,332.89,333.11,18534.0
2017-04-07 14:10:00,333.1,333.22,332.87,333.06,15815.0,333.1,333.22,332.87,333.06,15815.0
2017-04-07 14:20:00,332.97,333.15,332.64,332.81,35140.0,332.97,333.15,332.64,332.81,35140.0
2017-04-07 14:30:00,332.86,333.06,332.49,332.49,25221.0,332.86,333.06,332.49,332.49,25221.0
2017-04-07 14:40:00,332.59,332.97,332.49,332.91,16152.0,332.59,332.97,332.49,332.91,16152.0
2017-04-07 14:50:00,332.91,332.96,332.21,332.22,21615.0,332.91,332.96,332.21,332.22,21615.0
2017-04-07 15:00:00,332.07,332.4,331.81,331.92,18869.0,332.07,332.4,331.81,331.92,18869.0
2017-04-07 15:10:00,331.99,332.38,331.97,332.27,17828.0,331.99,332.38,331.97,332.27,17828.0
2017-04-07 15:20:00,332.26,332.27,331.53,331.63,24073.0,332.26,332.27,331.53,331.63,24073.0
2017-04-07 15:30:00,331.59,331.73,331.32,331.44,31046.0,331.59,331.73,331.32,331.44,31046.0
2017-04-07 15:40:00,331.39,331.68,331.23,331.29,45775.0,331.39,331.68,331.23,331.29,45775.0
2017-04-07 15:50:00,331.23,331.41,330.55,330.65,158325.0,331.23,331.41,330.55,330.65,158325.0
2017-04-10 09:30:00,330.45,331.89,329.56,329.57,27392.0,330.45,331.89,329.56,329.57,27392.0
2017-04-10 09:40:00,329.91,330.6,329.71,329.85,12066.0,329.91,330.6,329.71,329.85,12066.0
2017-04-10 09:50:00,329.91,331.42,329.76,331.2,21995.0,329.91,331.42,329.76,331.2,21995.0
2017-04-10 10:00:00,331.0,331.91,330.66,331.82,22082.0,331.0,331.91,330.66,331.82,22082.0
2017-04-10 10:10:00,331.72,332.16,330.75,331.69,24510.0,331.72,332.16,330.75,331.69,24510.0
2017-04-10 10:20:00,331.7,332.23,331.52,332.23,20893.0,331.7,332.23,331.52,332.23,20893.0
2017-04-10 10:30:00,332.22,333.01,332.22,332.82,14650.0,332.22,333.01,332.22,332.82,14650.0
2017-04-10 10:40:00,332.6,332.6,331.0,332.01,34100.0,332.6,332.6,331.0,332.01,34100.0
2017-04-10 10:50:00,332.3,332.49,331.13,331.58,10323.0,332.3,332.49,331.13,331.58,10323.0
2017-04-10 11:00:00,331.58,332.58,331.38,332.5,16260.0,331.58,332.58,331.38,332.5,16260.0
2017-04-10 11:10:00,332.52,332.85,332.28,332.28,23926.0,332.52,332.85,332.28,332.28,23926.0
2017-04-10 11:20:00,332.41,333.15,332.29,332.6,13736.0,332.41,333.15,332.29,332.6,13736.0
2017-04-10 11:30:00,332.59,332.6,331.57,332.02,21823.0,332.59,332.6,331.57,332.02,21823.0
2017-04-10 11:40:00,332.02,332.16,331.3,331.93,13507.0,332.02,332.16,331.3,331.93,13507.0
2017-04-10 11:50:00,332.06,332.52,331.71,331.71,20458.0,332.06,332.52,331.71,331.71,20458.0
2017-04-10 12:00:00,331.82,332.55,331.71,332.28,21440.0,331.82,332.55,331.71,332.28,21440.0
2017-04-10 12:10:00,332.28,332.35,330.6,330.7,14262.0,332.28,332.35,330.6,330.7,14262.0
2017-04-10 12:20:00,330.8,330.8,330.23,330.27,14700.0,330.8,330.8,330.23,330.27,14700.0
2017-04-10 12:30:00,330.35,330.52,329.94,330.17,6824.0,330.35,330.52,329.94,330.17,6824.0
2017-04-10 12:40:00,330.33,330.87,330.33,330.65,9809.0,330.33,330.87,330.33,330.65,9809.0
2017-04-10 12:50:00,330.96,331.72,330.65,331.61,16753.0,330.96,331.72,330.65,331.61,16753.0
2017-04-10 13:00:00,331.5,331.95,331.25,331.56,15177.0,331.5,331.95,331.25,331.56,15177.0
2017-04-10 13:10:00,331.61,331.7,330.85,330.92,7300.0,331.61,331.7,330.85,330.92,7300.0
2017-04-10 13:20:00,331.0,331.35,330.88,331.07,8192.0,331.0,331.35,330.88,331.07,8192.0
2017-04-10 13:30:00,331.17,331.48,330.7,331.06,9362.0,331.17,331.48,330.7,331.06,9362.0
2017-04-10 13:40:00,331.06,331.06,330.74,330.87,3265.0,331.06,331.06,330.74,330.87,3265.0
2017-04-10 13:50:00,330.77,330.83,330.5,330.83,8256.0,330.77,330.83,330.5,330.83,8256.0
2017-04-10 14:00:00,330.75,330.8,330.07,330.22,4742.0,330.75,330.8,330.07,330.22,4742.0
2017-04-10 14:10:00,330.18,330.72,330.13,330.57,10918.0,330.18,330.72,330.13,330.57,10918.0
2017-04-10 14:20:00,330.72,330.74,330.05,330.05,5100.0,330.72,330.74,330.05,330.05,5100.0
2017-04-10 14:30:00,330.18,330.18,329.84,329.85,5632.0,330.18,330.18,329.84,329.85,5632.0
2017-04-10 14:40:00,329.83,330.71,329.73,330.67,6504.0,329.83,330.71,329.73,330.67,6504.0
2017-04-10 14:50:00,330.67,330.96,330.61,330.94,8999.0,330.67,330.96,330.61,330.94,8999.0
2017-04-10 15:00:00,330.84,331.39,330.82,331.0,9946.0,330.84,331.39,330.82,331.0,9946.0
2017-04-10 15:10:00,330.96,331.44,330.96,331.17,24624.0,330.96,331.44,330.96,331.17,24624.0
2017-04-10 15:20:00,331.17,331.17,330.56,331.1,15852.0,331.17,331.17,330.56,331.1,15852.0
2017-04-10 15:30:00,331.15,331.4,330.94,331.16,14863.0,331.15,331.4,330.94,331.16,14863.0
2017-04-10 15:40:00,331.19,331.19,330.55,330.65,19509.0,331.19,331.19,330.55,330.65,19509.0
2017-04-10 15:50:00,330.65,331.42,330.44,331.36,51691.0,330.65,331.42,330.44,331.36,51691.0
2017-04-11 09:30:00,330.42,331.0,328.06,330.31,16244.0,330.42,331.0,328.06,330.31,16244.0
2017-04-11 09:40:00,329.92,330.04,328.04,328.05,10971.0,329.92,330.04,328.04,328.05,10971.0
2017-04-11 09:50:00,328.0,329.96,328.0,329.96,25443.0,328.0,329.96,328.0,329.96,25443.0
2017-04-11 10:00:00,330.0,330.93,329.5,329.5,10006.0,330.0,330.93,329.5,329.5,10006.0
2017-04-11 10:10:00,329.79,330.28,329.57,329.93,15010.0,329.79,330.28,329.57,329.93,15010.0
2017-04-11 10:20:00,329.92,330.06,328.86,329.5,27399.0,329.92,330.06,328.86,329.5,27399.0
2017-04-11 10:30:00,329.45,330.01,329.35,330.01,22189.0,329.45,330.01,329.35,330.01,22189.0
2017-04-11 10:40:00,329.81,330.06,329.42,329.55,16552.0,329.81,330.06,329.42,329.55,16552.0
2017-04-11 10:50:00,329.54,329.64,328.82,328.9,22799.0,329.54,329.64,328.82,328.9,22799.0
2017-04-11 11:00:00,328.98,329.45,328.66,329.35,13803.0,328.98,329.45,328.66,329.35,13803.0
2017-04-11 11:10:00,329.28,329.43,328.34,328.7,22157.0,329.28,329.43,328.34,328.7,22157.0
2017-04-11 11:20:00,328.77,329.0,328.6,328.8,7416.0,328.77,329.0,328.6,328.8,7416.0
2017-04-11 11:30:00,329.05,329.81,329.05,329.78,3600.0,329.05,329.81,329.05,329.78,3600.0
2017-04-11 11:40:00,329.79,329.79,329.06,329.19,15785.0,329.79,329.79,329.06,329.19,15785.0
2017-04-11 11:50:00,329.26,329.44,329.08,329.2,9887.0,329.26,329.44,329.08,329.2,9887.0
2017-04-11 12:00:00,329.27,329.63,329.16,329.57,10971.0,329.27,329.63,329.16,329.57,10971.0
2017-04-11 12:10:00,329.67,330.91,329.65,330.52,8883.0,329.67,330.91,329.65,330.52,8883.0
2017-04-11 12:20:00,330.67,331.64,330.67,331.64,15843.0,330.67,331.64,330.67,331.64,15843.0
2017-04-11 12:30:00,331.56,332.58,331.42,332.21,26327.0,331.56,332.58,331.42,332.21,26327.0
2017-04-11 12:40:00,332.19,332.53,331.96,332.36,14742.0,332.19,332.53,331.96,332.36,14742.0
2017-04-11 12:50:00,332.47,332.66,332.01,332.16,6773.0,332.47,332.66,332.01,332.16,6773.0
2017-04-11 13:00:00,332.25,332.38,331.99,332.22,5150.0,332.25,332.38,331.99,332.22,5150.0
2017-04-11 13:10:00,332.13,332.37,331.84,332.15,7262.0,332.13,332.37,331.84,332.15,7262.0
2017-04-11 13:20:00,332.09,332.13,331.7,332.13,10028.0,332.09,332.13,331.7,332.13,10028.0
2017-04-11 13:30:00,332.13,332.13,331.47,331.47,8825.0,332.13,332.13,331.47,331.47,8825.0
2017-04-11 13:40:00,331.47,331.76,331.23,331.51,11608.0,331.47,331.76,331.23,331.51,11608.0
2017-04-11 13:50:00,331.48,331.63,331.25,331.52,9005.0,331.48,331.63,331.25,331.52,9005.0
2017-04-11 14:00:00,331.54,332.09,331.51,331.91,10119.0,331.54,332.09,331.51,331.91,10119.0
2017-04-11 14:10:00,331.86,331.86,331.0,331.23,5129.0,331.86,331.86,331.0,331.23,5129.0
2017-04-11 14:20:00,331.3,331.59,331.24,331.47,9087.0,331.3,331.59,331.24,331.47,9087.0
2017-04-11 14:30:00,331.29,331.99,331.28,331.82,15871.0,331.29,331.99,331.28,331.82,15871.0
2017-04-11 14:40:00,331.82,332.11,331.69,332.11,21719.0,331.82,332.11,331.69,332.11,21719.0
2017-04-11 14:50:00,332.11,332.45,331.88,332.03,12932.0,332.11,332.45,331.88,332.03,12932.0
2017-04-11 15:00:00,332.03,332.14,331.63,331.88,12248.0,332.03,332.14,331.63,331.88,12248.0
2017-04-11 15:10:00,331.82,332.06,331.72,331.82,16570.0,331.82,332.06,331.72,331.82,16570.0
2017-04-11 15:20:00,331.76,332.08,331.74,331.84,26042.0,331.76,332.08,331.74,331.84,26042.0
2017-04-11 15:30:00,331.82,332.18,331.75,331.95,19900.0,331.82,332.18,331.75,331.95,19900.0
2017-04-11 15:40:00,332.08,332.17,331.72,332.01,25535.0,332.08,332.17,331.72,332.01,25535.0
2017-04-11 15:50:00,332.12,332.36,331.81,332.31,75898.0,332.12,332.36,331.81,332.31,75898.0
2017-04-12 09:30:00,331.01,332.82,330.54,332.76,19981.0,331.01,332.82,330.54,332.76,19981.0
2017-04-12 09:40:00,332.77,332.94,332.11,332.66,10366.0,332.77,332.94,332.11,332.66,10366.0
2017-04-12 09:50:00,332.36,333.19,332.08,333.14,10404.0,332.36,333.19,332.08,333.14,10404.0
2017-04-12 10:00:00,333.14,333.51,332.0,332.55,15448.0,333.14,333.51,332.0,332.55,15448.0
2017-04-12 10:10:00,332.57,333.51,332.03,333.45,21914.0,332.57,333.51,332.03,333.45,21914.0
2017-04-12 10:20:00,333.45,333.5,332.67,332.8,10351.0,333.45,333.5,332.67,332.8,10351.0
2017-04-12 10:30:00,332.89,333.38,332.57,332.9,9191.0,332.89,333.38,332.57,332.9,9191.0
2017-04-12 10:40:00,333.04,333.5,333.01,333.29,19290.0,333.04,333.5,333.01,333.29,19290.0
2017-04-12 10:50:00,333.25,334.2,333.25,333.9,22260.0,333.25,334.2,333.25,333.9,22260.0
2017-04-12 11:00:00,333.92,334.77,333.85,334.77,18649.0,333.92,334.77,333.85,334.77,18649.0
2017-04-12 11:10:00,334.81,335.32,334.66,335.2,25764.0,334.81,335.32,334.66,335.2,25764.0
2017-04-12 11:20:00,335.19,335.4,334.0,334.0,13052.0,335.19,335.4,334.0,334.0,13052.0
2017-04-12 11:30:00,334.0,334.28,333.75,333.89,16808.0,334.0,334.28,333.75,333.89,16808.0
2017-04-12 11:40:00,333.87,333.99,333.39,333.98,21306.0,333.87,333.99,333.39,333.98,21306.0
2017-04-12 11:50:00,333.89,333.98,333.32,333.98,9521.0,333.89,333.98,333.32,333.98,9521.0
2017-04-12 12:00:00,333.72,334.37,333.72,333.83,5889.0,333.72,334.37,333.72,333.83,5889.0
2017-04-12 12:10:00,334.03,334.56,333.87,334.39,22646.0,334.03,334.56,333.87,334.39,22646.0
2017-04-12 12:20:00,334.46,334.46,334.01,334.13,11737.0,334.46,334.46,334.01,334.13,11737.0
2017-04-12 12:30:00,334.11,334.36,333.85,334.0,12722.0,334.11,334.36,333.85,334.0,12722.0
2017-04-12 12:40:00,333.96,334.33,333.85,333.85,11412.0,333.96,334.33,333.85,333.85,11412.0
2017-04-12 12:50:00,333.81,333.81,333.04,333.12,6900.0,333.81,333.81,333.04,333.12,6900.0
2017-04-12 13:00:00,333.03,333.11,332.38,332.98,12000.0,333.03,333.11,332.38,332.98,12000.0
2017-04-12 13:10:00,333.03,333.25,332.59,332.99,19704.0,333.03,333.25,332.59,332.99,19704.0
2017-04-12 13:20:00,332.99,333.08,332.55,332.82,12670.0,332.99,333.08,332.55,332.82,12670.0
2017-04-12 13:30:00,332.78,332.84,331.91,332.71,13594.0,332.78,332.84,331.91,332.71,13594.0
2017-04-12 13:40:00,332.81,333.65,332.5,333.27,13561.0,332.81,333.65,332.5,333.27,13561.0
2017-04-12 13:50:00,333.4,333.88,333.05,333.88,18054.0,333.4,333.88,333.05,333.88,18054.0
2017-04-12 14:00:00,333.75,334.09,333.53,333.86,11200.0,333.75,334.09,333.53,333.86,11200.0
2017-04-12 14:10:00,333.57,334.71,333.56,334.6,46418.0,333.57,334.71,333.56,334.6,46418.0
2017-04-12 14:20:00,334.53,335.08,334.44,334.82,24205.0,334.53,335.08,334.44,334.82,24205.0
2017-04-12 14:30:00,334.92,335.22,334.6,334.61,22910.0,334.92,335.22,334.6,334.61,22910.0
2017-04-12 14:40:00,334.61,335.02,334.37,334.88,61677.0,334.61,335.02,334.37,334.88,61677.0
2017-04-12 14:50:00,334.87,334.95,334.51,334.8,33621.0,334.87,334.95,334.51,334.8,33621.0
2017-04-12 15:00:00,334.77,335.15,334.6,334.68,24929.0,334.77,335.15,334.6,334.68,24929.0
2017-04-12 15:10:00,334.72,335.14,334.63,334.91,28628.0,334.72,335.14,334.63,334.91,28628.0
2017-04-12 15:20:00,334.78,335.69,334.78,335.43,22211.0,334.78,335.69,334.78,335.43,22211.0
2017-04-12 15:30:00,335.56,335.58,335.18,335.37,22540.0,335.56,335.58,335.18,335.37,22540.0
2017-04-12 15:40:00,335.28,335.4,334.73,334.96,29465.0,335.28,335.4,334.73,334.96,29465.0
2017-04-12 15:50:00,334.82,335.0,334.49,334.58,56601.0,334.82,335.0,334.49,334.58,56601.0
2017-04-13 09:30:00,335.28,335.7,333.13,334.59,20739.0,335.28,335.7,333.13,334.59,20739.0
2017-04-13 09:40:00,334.59,334.89,333.34,333.39,8071.0,334.59,334.89,333.34,333.39,8071.0
2017-04-13 09:50:00,333.65,334.3,333.23,333.23,5800.0,333.65,334.3,333.23,333.23,5800.0
2017-04-13 10:00:00,333.29,334.0,333.08,333.58,7100.0,333.29,334.0,333.08,333.58,7100.0
2017-04-13 10:10:00,333.58,334.2,333.4,333.99,6927.0,333.58,334.2,333.4,333.99,6927.0
2017-04-13 10:20:00,334.03,334.03,333.46,333.46,4532.0,334.03,334.03,333.46,333.46,4532.0
2017-04-13 10:30:00,333.45,333.89,333.38,333.56,7581.0,333.45,333.89,333.38,333.56,7581.0
2017-04-13 10:40:00,333.87,333.87,333.26,333.45,6070.0,333.87,333.87,333.26,333.45,6070.0
2017-04-13 10:50:00,333.36,334.0,333.27,333.72,9365.0,333.36,334.0,333.27,333.72,9365.0
2017-04-13 11:00:00,333.71,333.82,332.8,332.93,5351.0,333.71,333.82,332.8,332.93,5351.0
2017-04-13 11:10:00,332.87,333.17,332.66,332.73,11831.0,332.87,333.17,332.66,332.73,11831.0
2017-04-13 11:20:00,332.69,332.98,332.53,332.56,36725.0,332.69,332.98,332.53,332.56,36725.0
2017-04-13 11:30:00,332.54,333.11,332.54,332.63,18482.0,332.54,333.11,332.54,332.63,18482.0
2017-04-13 11:40:00,332.64,332.79,332.25,332.3,6545.0,332.64,332.79,332.25,332.3,6545.0
2017-04-13 11:50:00,332.32,332.68,332.22,332.22,7079.0,332.32,332.68,332.22,332.22,7079.0
2017-04-13 12:00:00,332.28,332.3,331.45,331.77,12597.0,332.28,332.3,331.45,331.77,12597.0
2017-04-13 12:10:00,331.79,332.14,331.75,331.85,9634.0,331.79,332.14,331.75,331.85,9634.0
2017-04-13 12:20:00,331.89,331.97,331.5,331.5,7700.0,331.89,331.97,331.5,331.5,7700.0
2017-04-13 12:30:00,331.44,331.78,331.39,331.63,17133.0,331.44,331.78,331.39,331.63,17133.0
2017-04-13 12:40:00,331.81,331.91,331.43,331.74,15386.0,331.81,331.91,331.43,331.74,15386.0
2017-04-13 12:50:00,331.85,332.27,331.85,331.89,6900.0,331.85,332.27,331.85,331.89,6900.0
2017-04-13 13:00:00,331.83,331.83,330.88,331.04,6781.0,331.83,331.83,330.88,331.04,6781.0
2017-04-13 13:10:00,331.09,331.37,330.77,331.2,5128.0,331.09,331.37,330.77,331.2,5128.0
2017-04-13 13:20:00,331.11,331.3,331.0,331.3,9544.0,331.11,331.3,331.0,331.3,9544.0
2017-04-13 13:30:00,331.29,331.45,331.03,331.21,3925.0,331.29,331.45,331.03,331.21,3925.0
2017-04-13 13:40:00,331.22,331.3,330.57,330.71,8202.0,331.22,331.3,330.57,330.71,8202.0
2017-04-13 13:50:00,330.62,331.38,330.6,331.33,11962.0,330.62,331.38,330.6,331.33,11962.0
2017-04-13 14:00:00,331.5,331.76,331.2,331.54,12134.0,331.5,331.76,331.2,331.54,12134.0
2017-04-13 14:10:00,331.73,331.8,331.2,331.53,10042.0,331.73,331.8,331.2,331.53,10042.0
2017-04-13 14:20:00,331.46,331.79,331.27,331.63,6208.0,331.46,331.79,331.27,331.63,6208.0
2017-04-13 14:30:00,331.54,331.59,331.0,331.16,11129.0,331.54,331.59,331.0,331.16,11129.0
2017-04-13 14:40:00,331.19,331.28,331.08,331.11,6493.0,331.19,331.28,331.08,331.11,6493.0
2017-04-13 14:50:00,331.04,331.11,330.65,330.83,11567.0,331.04,331.11,330.65,330.83,11567.0
2017-04-13 15:00:00,330.97,331.26,330.94,331.02,11551.0,330.97,331.26,330.94,331.02,11551.0
2017-04-13 15:10:00,331.0,331.04,330.67,330.8,14911.0,331.0,331.04,330.67,330.8,14911.0
2017-04-13 15:20:00,330.89,331.67,330.87,331.36,23246.0,330.89,331.67,330.87,331.36,23246.0
2017-04-13 15:30:00,331.43,331.46,330.55,330.82,25671.0,331.43,331.46,330.55,330.82,25671.0
2017-04-13 15:40:00,330.86,331.2,330.68,331.04,23614.0,330.86,331.2,330.68,331.04,23614.0
2017-04-13 15:50:00,331.0,331.0,329.65,330.0,67412.0,331.0,331.0,329.65,330.0,67412.0
2017-04-17 09:30:00,331.73,332.71,329.52,329.53,15947.0,331.73,332.71,329.52,329.53,15947.0
2017-04-17 09:40:00,329.52,330.01,329.08,329.38,11111.0,329.52,330.01,329.08,329.38,11111.0
2017-04-17 09:50:00,329.58,330.5,329.58,330.36,6965.0,329.58,330.5,329.58,330.36,6965.0
2017-04-17 10:00:00,330.26,331.05,329.93,330.75,15317.0,330.26,331.05,329.93,330.75,15317.0
2017-04-17 10:10:00,330.6,331.15,330.22,330.88,7879.0,330.6,331.15,330.22,330.88,7879.0
2017-04-17 10:20:00,331.04,331.1,330.61,331.0,10628.0,331.04,331.1,330.61,331.0,10628.0
2017-04-17 10:30:00,330.81,331.04,330.01,330.2,10207.0,330.81,331.04,330.01,330.2,10207.0
2017-04-17 10:40:00,330.12,330.47,330.02,330.14,6646.0,330.12,330.47,330.02,330.14,6646.0
2017-04-17 10:50:00,330.14,330.57,330.13,330.5,8347.0,330.14,330.57,330.13,330.5,8347.0
2017-04-17 11:00:00,330.53,330.79,330.1,330.34,14700.0,330.53,330.79,330.1,330.34,14700.0
2017-04-17 11:10:00,330.47,330.47,330.1,330.37,8854.0,330.47,330.47,330.1,330.37,8854.0
2017-04-17 11:20:00,330.46,330.46,330.15,330.15,12370.0,330.46,330.46,330.15,330.15,12370.0
2017-04-17 11:30:00,330.15,330.27,329.88,329.88,6409.0,330.15,330.27,329.88,329.88,6409.0
2017-04-17 11:40:00,330.0,330.0,329.57,329.57,4085.0,330.0,330.0,329.57,329.57,4085.0
2017-04-17 11:50:00,329.62,329.9,329.55,329.55,8758.0,329.62,329.9,329.55,329.55,8758.0
2017-04-17 12:00:00,329.53,329.92,329.53,329.69,7804.0,329.53,329.92,329.53,329.69,7804.0
2017-04-17 12:10:00,329.74,329.83,329.55,329.81,3776.0,329.74,329.83,329.55,329.81,3776.0
2017-04-17 12:20:00,329.89,330.07,329.75,329.75,3700.0,329.89,330.07,329.75,329.75,3700.0
2017-04-17 12:30:00,329.71,329.91,329.54,329.54,4378.0,329.71,329.91,329.54,329.54,4378.0
2017-04-17 12:40:00,329.65,330.01,329.65,329.86,8290.0,329.65,330.01,329.65,329.86,8290.0
2017-04-17 12:50:00,329.77,329.91,329.59,329.82,5985.0,329.77,329.91,329.59,329.82,5985.0
2017-04-17 13:00:00,329.68,329.95,329.64,329.77,6901.0,329.68,329.95,329.64,329.77,6901.0
2017-04-17 13:10:00,329.89,329.89,329.57,329.66,5389.0,329.89,329.89,329.57,329.66,5389.0
2017-04-17 13:20:00,329.7,329.77,329.56,329.66,8812.0,329.7,329.77,329.56,329.66,8812.0
2017-04-17 13:30:00,329.62,329.93,329.5,329.93,10772.0,329.62,329.93,329.5,329.93,10772.0
2017-04-17 13:40:00,329.93,329.98,329.67,329.69,5966.0,329.93,329.98,329.67,329.69,5966.0
2017-04-17 13:50:00,329.84,330.23,329.67,330.08,8594.0,329.84,330.23,329.67,330.08,8594.0
2017-04-17 14:00:00,330.11,330.5,329.98,330.46,7700.0,330.11,330.5,329.98,330.46,7700.0
2017-04-17 14:10:00,330.46,330.84,330.34,330.54,11732.0,330.46,330.84,330.34,330.54,11732.0
2017-04-17 14:20:00,330.69,330.74,330.51,330.56,5335.0,330.69,330.74,330.51,330.56,5335.0
2017-04-17 14:30:00,330.56,330.78,330.44,330.57,9788.0,330.56,330.78,330.44,330.57,9788.0
2017-04-17 14:40:00,330.59,330.61,330.3,330.31,5899.0,330.59,330.61,330.3,330.31,5899.0
2017-04-17 14:50:00,330.41,330.66,330.23,330.24,9698.0,330.41,330.66,330.23,330.24,9698.0
2017-04-17 15:00:00,330.43,330.68,330.28,330.56,8100.0,330.43,330.68,330.28,330.56,8100.0
2017-04-17 15:10:00,330.7,330.82,330.42,330.81,7145.0,330.7,330.82,330.42,330.81,7145.0
2017-04-17 15:20:00,330.76,331.04,330.73,330.77,12221.0,330.76,331.04,330.73,330.77,12221.0
2017-04-17 15:30:00,330.76,330.91,330.37,330.38,18378.0,330.76,330.91,330.37,330.38,18378.0
2017-04-17 15:40:00,330.5,330.62,330.02,330.21,24522.0,330.5,330.62,330.02,330.21,24522.0
2017-04-17 15:50:00,330.45,330.54,330.1,330.36,40684.0,330.45,330.54,330.1,330.36,40684.0
2017-04-18 09:30:00,329.62,330.97,329.03,330.15,13889.0,329.62,330.97,329.03,330.15,13889.0
2017-04-18 09:40:00,330.1,330.17,329.26,329.72,7881.0,330.1,330.17,329.26,329.72,7881.0
2017-04-18 09:50:00,329.71,331.0,329.65,330.1,10132.0,329.71,331.0,329.65,330.1,10132.0
2017-04-18 10:00:00,330.11,330.31,329.27,329.29,17795.0,330.11,330.31,329.27,329.29,17795.0
2017-04-18 10:10:00,329.22,329.22,328.7,328.74,13326.0,329.22,329.22,328.7,328.74,13326.0
2017-04-18 10:20:00,328.75,328.76,328.02,328.08,13100.0,328.75,328.76,328.02,328.08,13100.0
2017-04-18 10:30:00,328.08,328.08,327.25,327.6,24902.0,328.08,328.08,327.25,327.6,24902.0
2017-04-18 10:40:00,327.62,327.62,326.86,326.89,37260.0,327.62,327.62,326.86,326.89,37260.0
2017-04-18 10:50:00,326.86,327.29,326.25,327.0,101489.0,326.86,327.29,326.25,327.0,101489.0
2017-04-18 11:00:00,327.1,327.3,326.0,326.01,33544.0,327.1,327.3,326.0,326.01,33544.0
2017-04-18 11:10:00,326.31,327.05,325.95,326.91,55024.0,326.31,327.05,325.95,326.91,55024.0
2017-04-18 11:20:00,326.81,327.88,326.7,327.74,52346.0,326.81,327.88,326.7,327.74,52346.0
2017-04-18 11:30:00,327.81,328.2,326.96,327.21,26142.0,327.81,328.2,326.96,327.21,26142.0
2017-04-18 11:40:00,327.17,327.17,326.76,326.91,18377.0,327.17,327.17,326.76,326.91,18377.0
2017-04-18 11:50:00,326.92,327.21,326.4,326.89,18237.0,326.92,327.21,326.4,326.89,18237.0
2017-04-18 12:00:00,326.77,327.02,326.51,327.0,17046.0,326.77,327.02,326.51,327.0,17046.0
2017-04-18 12:10:00,327.06,327.22,326.54,327.0,18411.0,327.06,327.22,326.54,327.0,18411.0
2017-04-18 12:20:00,327.09,327.25,326.88,327.0,20806.0,327.09,327.25,326.88,327.0,20806.0
2017-04-18 12:30:00,326.99,327.14,326.71,327.01,24000.0,326.99,327.14,326.71,327.01,24000.0
2017-04-18 12:40:00,326.81,326.98,326.11,326.16,20923.0,326.81,326.98,326.11,326.16,20923.0
2017-04-18 12:50:00,326.42,326.78,326.29,326.67,17615.0,326.42,326.78,326.29,326.67,17615.0
2017-04-18 13:00:00,326.67,327.22,326.55,327.21,21068.0,326.67,327.22,326.55,327.21,21068.0
2017-04-18 13:10:00,327.11,327.52,326.83,327.31,45436.0,327.11,327.52,326.83,327.31,45436.0
2017-04-18 13:20:00,327.3,327.58,327.1,327.34,35533.0,327.3,327.58,327.1,327.34,35533.0
2017-04-18 13:30:00,327.4,327.45,327.03,327.43,13556.0,327.4,327.45,327.03,327.43,13556.0
2017-04-18 13:40:00,327.4,327.43,327.18,327.3,6100.0,327.4,327.43,327.18,327.3,6100.0
2017-04-18 13:50:00,327.23,327.72,327.11,327.49,28168.0,327.23,327.72,327.11,327.49,28168.0
2017-04-18 14:00:00,327.54,327.64,327.13,327.33,14815.0,327.54,327.64,327.13,327.33,14815.0
2017-04-18 14:10:00,327.42,327.58,327.14,327.39,22068.0,327.42,327.58,327.14,327.39,22068.0
2017-04-18 14:20:00,327.38,327.48,327.16,327.43,17770.0,327.38,327.48,327.16,327.43,17770.0
2017-04-18 14:30:00,327.38,327.4,327.13,327.32,24352.0,327.38,327.4,327.13,327.32,24352.0
2017-04-18 14:40:00,327.2,327.25,326.75,327.18,28054.0,327.2,327.25,326.75,327.18,28054.0
2017-04-18 14:50:00,327.19,327.54,327.17,327.24,23053.0,327.19,327.54,327.17,327.24,23053.0
2017-04-18 15:00:00,327.32,327.49,327.1,327.49,18708.0,327.32,327.49,327.1,327.49,18708.0
2017-04-18 15:10:00,327.44,327.45,327.27,327.35,16871.0,327.44,327.45,327.27,327.35,16871.0
2017-04-18 15:20:00,327.38,327.45,327.05,327.22,23164.0,327.38,327.45,327.05,327.22,23164.0
2017-04-18 15:30:00,327.21,327.46,327.11,327.43,30197.0,327.21,327.46,327.11,327.43,30197.0
2017-04-18 15:40:00,327.4,328.7,327.4,328.7,79749.0,327.4,328.7,327.4,328.7,79749.0
2017-04-18 15:50:00,328.7,328.73,328.07,328.18,103904.0,328.7,328.73,328.07,328.18,103904.0
2017-04-19 09:30:00,330.01,332.0,328.31,331.57,31398.0,330.01,332.0,328.31,331.57,31398.0
2017-04-19 09:40:00,331.55,333.52,331.32,333.31,29760.0,331.55,333.52,331.32,333.31,29760.0
2017-04-19 09:50:00,333.15,334.88,333.15,334.84,25578.0,333.15,334.88,333.15,334.84,25578.0
2017-04-19 10:00:00,334.84,334.86,333.93,334.5,42195.0,334.84,334.86,333.93,334.5,42195.0
2017-04-19 10:10:00,334.5,334.81,333.93,334.04,30070.0,334.5,334.81,333.93,334.04,30070.0
2017-04-19 10:20:00,334.02,334.6,333.57,333.71,40916.0,334.02,334.6,333.57,333.71,40916.0
2017-04-19 10:30:00,333.71,333.71,332.7,333.03,28134.0,333.71,333.71,332.7,333.03,28134.0
2017-04-19 10:40:00,333.1,334.19,333.03,333.63,19308.0,333.1,334.19,333.03,333.63,19308.0
2017-04-19 10:50:00,333.56,333.87,333.0,333.35,23680.0,333.56,333.87,333.0,333.35,23680.0
2017-04-19 11:00:00,333.25,334.03,333.22,333.97,8428.0,333.25,334.03,333.22,333.97,8428.0
2017-04-19 11:10:00,334.11,334.53,333.94,334.23,12374.0,334.11,334.53,333.94,334.23,12374.0
2017-04-19 11:20:00,334.38,334.88,334.27,334.77,10326.0,334.38,334.88,334.27,334.77,10326.0
2017-04-19 11:30:00,334.75,334.96,334.49,334.77,20465.0,334.75,334.96,334.49,334.77,20465.0
2017-04-19 11:40:00,334.65,335.07,334.65,335.03,10998.0,334.65,335.07,334.65,335.03,10998.0
2017-04-19 11:50:00,335.14,335.46,334.8,334.93,12767.0,335.14,335.46,334.8,334.93,12767.0
2017-04-19 12:00:00,334.93,335.67,334.91,335.53,12263.0,334.93,335.67,334.91,335.53,12263.0
2017-04-19 12:10:00,335.55,335.55,335.25,335.26,5400.0,335.55,335.55,335.25,335.26,5400.0
2017-04-19 12:20:00,335.27,335.51,334.73,334.73,6100.0,335.27,335.51,334.73,334.73,6100.0
2017-04-19 12:30:00,334.74,335.27,334.74,335.14,9559.0,334.74,335.27,334.74,335.14,9559.0
2017-04-19 12:40:00,335.09,335.44,335.0,335.36,6031.0,335.09,335.44,335.0,335.36,6031.0
2017-04-19 12:50:00,335.32,335.96,335.32,335.47,12902.0,335.32,335.96,335.32,335.47,12902.0
2017-04-19 13:00:00,335.55,335.96,335.49,335.62,15499.0,335.55,335.96,335.49,335.62,15499.0
2017-04-19 13:10:00,335.6,335.65,335.3,335.37,12020.0,335.6,335.65,335.3,335.37,12020.0
2017-04-19 13:20:00,335.39,335.84,335.39,335.73,18403.0,335.39,335.84,335.39,335.73,18403.0
2017-04-19 13:30:00,335.68,335.68,335.25,335.25,4805.0,335.68,335.68,335.25,335.25,4805.0
2017-04-19 13:40:00,335.2,335.62,335.14,335.55,12023.0,335.2,335.62,335.14,335.55,12023.0
2017-04-19 13:50:00,335.54,335.65,334.73,334.73,14853.0,335.54,335.65,334.73,334.73,14853.0
2017-04-19 14:00:00,334.83,335.06,334.44,334.57,13345.0,334.83,335.06,334.44,334.57,13345.0
2017-04-19 14:10:00,334.72,334.8,334.0,334.15,12613.0,334.72,334.8,334.0,334.15,12613.0
2017-04-19 14:20:00,334.2,334.62,334.07,334.62,21978.0,334.2,334.62,334.07,334.62,21978.0
2017-04-19 14:30:00,334.58,334.72,334.39,334.52,10800.0,334.58,334.72,334.39,334.52,10800.0
2017-04-19 14:40:00,334.55,334.74,334.27,334.27,10863.0,334.55,334.74,334.27,334.27,10863.0
2017-04-19 14:50:00,334.18,334.36,333.85,334.34,8130.0,334.18,334.36,333.85,334.34,8130.0
2017-04-19 15:00:00,334.4,334.7,334.19,334.7,11519.0,334.4,334.7,334.19,334.7,11519.0
2017-04-19 15:10:00,334.67,335.07,334.64,335.05,15550.0,334.67,335.07,334.64,335.05,15550.0
2017-04-19 15:20:00,335.31,335.37,334.7,334.74,14948.0,335.31,335.37,334.7,334.74,14948.0
2017-04-19 15:30:00,334.77,334.87,334.26,334.35,21018.0,334.77,334.87,334.26,334.35,21018.0
2017-04-19 15:40:00,334.27,334.31,333.25,333.87,34550.0,334.27,334.31,333.25,333.87,34550.0
2017-04-19 15:50:00,333.88,334.0,333.48,333.61,49701.0,333.88,334.0,333.48,333.61,49701.0
2017-04-20 09:30:00,335.28,336.27,334.26,334.26,19649.0,335.28,336.27,334.26,334.26,19649.0
2017-04-20 09:40:00,334.26,334.57,333.18,333.43,20630.0,334.26,334.57,333.18,333.43,20630.0
2017-04-20 09:50:00,333.49,335.8,333.29,335.27,20224.0,333.49,335.8,333.29,335.27,20224.0
2017-04-20 10:00:00,335.42,335.89,335.0,335.44,14776.0,335.42,335.89,335.0,335.44,14776.0
2017-04-20 10:10:00,335.43,335.82,335.17,335.28,10083.0,335.43,335.82,335.17,335.28,10083.0
2017-04-20 10:20:00,335.35,335.55,335.03,335.03,14099.0,335.35,335.55,335.03,335.03,14099.0
2017-04-20 10:30:00,335.15,335.16,334.6,334.75,18004.0,335.15,335.16,334.6,334.75,18004.0
2017-04-20 10:40:00,334.87,335.32,334.69,335.06,7506.0,334.87,335.32,334.69,335.06,7506.0
2017-04-20 10:50:00,335.05,335.51,334.99,335.31,8579.0,335.05,335.51,334.99,335.31,8579.0
2017-04-20 11:00:00,335.39,335.39,334.78,334.89,4196.0,335.39,335.39,334.78,334.89,4196.0
2017-04-20 11:10:00,334.97,335.1,334.5,334.78,12924.0,334.97,335.1,334.5,334.78,12924.0
2017-04-20 11:20:00,334.86,335.17,334.72,334.93,6150.0,334.86,335.17,334.72,334.93,6150.0
2017-04-20 11:30:00,334.84,335.16,334.58,335.05,7311.0,334.84,335.16,334.58,335.05,7311.0
2017-04-20 11:40:00,334.91,335.05,334.58,335.0,11200.0,334.91,335.05,334.58,335.0,11200.0
2017-04-20 11:50:00,334.87,335.47,334.85,335.37,18874.0,334.87,335.47,334.85,335.37,18874.0
2017-04-20 12:00:00,335.43,335.87,335.38,335.75,20697.0,335.43,335.87,335.38,335.75,20697.0
2017-04-20 12:10:00,335.82,336.11,335.62,335.8,20942.0,335.82,336.11,335.62,335.8,20942.0
2017-04-20 12:20:00,335.91,336.13,335.23,335.27,7190.0,335.91,336.13,335.23,335.27,7190.0
2017-04-20 12:30:00,335.37,335.69,335.13,335.39,13168.0,335.37,335.69,335.13,335.39,13168.0
2017-04-20 12:40:00,335.44,335.65,335.19,335.3,15083.0,335.44,335.65,335.19,335.3,15083.0
2017-04-20 12:50:00,335.29,335.39,335.12,335.12,13659.0,335.29,335.39,335.12,335.12,13659.0
2017-04-20 13:00:00,335.06,335.36,334.79,334.85,12007.0,335.06,335.36,334.79,334.85,12007.0
2017-04-20 13:10:00,334.9,335.34,334.89,335.17,14833.0,334.9,335.34,334.89,335.17,14833.0
2017-04-20 13:20:00,335.16,335.33,335.1,335.16,16040.0,335.16,335.33,335.1,335.16,16040.0
2017-04-20 13:30:00,335.12,335.81,335.05,335.19,23966.0,335.12,335.81,335.05,335.19,23966.0
2017-04-20 13:40:00,335.19,335.74,335.17,335.74,8606.0,335.19,335.74,335.17,335.74,8606.0
2017-04-20 13:50:00,335.68,335.91,335.49,335.87,14661.0,335.68,335.91,335.49,335.87,14661.0
2017-04-20 14:00:00,335.87,336.08,335.48,335.62,15630.0,335.87,336.08,335.48,335.62,15630.0
2017-04-20 14:10:00,335.56,335.95,335.56,335.8,3354.0,335.56,335.95,335.56,335.8,3354.0
2017-04-20 14:20:00,335.9,336.1,335.71,335.72,10484.0,335.9,336.1,335.71,335.72,10484.0
2017-04-20 14:30:00,335.76,336.83,335.59,336.71,20057.0,335.76,336.83,335.59,336.71,20057.0
2017-04-20 14:40:00,336.48,337.0,336.48,336.9,16246.0,336.48,337.0,336.48,336.9,16246.0
2017-04-20 14:50:00,336.97,337.05,336.43,336.76,8748.0,336.97,337.05,336.43,336.76,8748.0
2017-04-20 15:00:00,336.8,336.8,336.06,336.27,19903.0,336.8,336.8,336.06,336.27,19903.0
2017-04-20 15:10:00,336.34,336.48,336.06,336.16,15950.0,336.34,336.48,336.06,336.16,15950.0
2017-04-20 15:20:00,336.06,336.2,335.75,336.08,11270.0,336.06,336.2,335.75,336.08,11270.0
2017-04-20 15:30:00,336.09,336.27,335.95,336.17,14581.0,336.09,336.27,335.95,336.17,14581.0
2017-04-20 15:40:00,336.16,336.54,335.99,336.03,16564.0,336.16,336.54,335.99,336.03,16564.0
2017-04-20 15:50:00,336.15,336.64,335.5,335.59,44822.0,336.15,336.64,335.5,335.59,44822.0
2017-04-21 09:30:00,336.44,337.99,336.08,337.48,70827.0,336.44,337.99,336.08,337.48,70827.0
2017-04-21 09:40:00,337.27,339.05,336.93,337.86,20266.0,337.27,339.05,336.93,337.86,20266.0
2017-04-21 09:50:00,337.66,338.3,337.5,337.61,13822.0,337.66,338.3,337.5,337.61,13822.0
2017-04-21 10:00:00,337.55,337.8,336.93,337.8,12254.0,337.55,337.8,336.93,337.8,12254.0
2017-04-21 10:10:00,337.8,338.67,337.67,338.19,34284.0,337.8,338.67,337.67,338.19,34284.0
2017-04-21 10:20:00,338.06,339.03,338.0,338.84,27438.0,338.06,339.03,338.0,338.84,27438.0
2017-04-21 10:30:00,338.83,339.16,338.34,338.84,25473.0,338.83,339.16,338.34,338.84,25473.0
2017-04-21 10:40:00,338.96,339.64,338.84,339.63,22559.0,338.96,339.64,338.84,339.63,22559.0
2017-04-21 10:50:00,339.48,339.6,338.76,338.76,12561.0,339.48,339.6,338.76,338.76,12561.0
2017-04-21 11:00:00,338.51,338.77,337.87,337.87,5550.0,338.51,338.77,337.87,337.87,5550.0
2017-04-21 11:10:00,337.88,338.57,337.83,338.45,8922.0,337.88,338.57,337.83,338.45,8922.0
2017-04-21 11:20:00,338.51,338.61,338.05,338.27,5425.0,338.51,338.61,338.05,338.27,5425.0
2017-04-21 11:30:00,338.31,338.58,338.19,338.44,5550.0,338.31,338.58,338.19,338.44,5550.0
2017-04-21 11:40:00,338.48,338.56,338.22,338.42,12974.0,338.48,338.56,338.22,338.42,12974.0
2017-04-21 11:50:00,338.36,338.54,337.78,337.88,18556.0,338.36,338.54,337.78,337.88,18556.0
2017-04-21 12:00:00,337.9,337.98,337.24,337.39,16711.0,337.9,337.98,337.24,337.39,16711.0
2017-04-21 12:10:00,337.38,337.5,336.83,337.5,12071.0,337.38,337.5,336.83,337.5,12071.0
2017-04-21 12:20:00,337.42,337.78,337.29,337.69,9298.0,337.42,337.78,337.29,337.69,9298.0
2017-04-21 12:30:00,337.58,337.59,337.11,337.11,12827.0,337.58,337.59,337.11,337.11,12827.0
2017-04-21 12:40:00,337.17,337.4,337.14,337.14,10200.0,337.17,337.4,337.14,337.14,10200.0
2017-04-21 12:50:00,337.33,337.64,337.01,337.21,13629.0,337.33,337.64,337.01,337.21,13629.0
2017-04-21 13:00:00,337.21,337.26,336.67,336.67,11262.0,337.21,337.26,336.67,336.67,11262.0
2017-04-21 13:10:00,336.9,336.99,335.74,336.38,25665.0,336.9,336.99,335.74,336.38,25665.0
2017-04-21 13:20:00,336.58,337.08,336.45,336.91,10247.0,336.58,337.08,336.45,336.91,10247.0
2017-04-21 13:30:00,336.83,336.83,336.41,336.51,5800.0,336.83,336.83,336.41,336.51,5800.0
2017-04-21 13:40:00,336.43,336.77,336.19,336.48,10300.0,336.43,336.77,336.19,336.48,10300.0
2017-04-21 13:50:00,336.57,337.56,336.57,336.95,8727.0,336.57,337.56,336.57,336.95,8727.0
2017-04-21 14:00:00,336.75,337.12,336.61,337.03,16900.0,336.75,337.12,336.61,337.03,16900.0
2017-04-21 14:10:00,337.1,337.16,336.79,336.8,3716.0,337.1,337.16,336.79,336.8,3716.0
2017-04-21 14:20:00,336.58,337.19,336.58,336.89,4763.0,336.58,337.19,336.58,336.89,4763.0
2017-04-21 14:30:00,337.06,338.07,336.98,337.87,26791.0,337.06,338.07,336.98,337.87,26791.0
2017-04-21 14:40:00,337.8,337.96,337.45,337.45,10699.0,337.8,337.96,337.45,337.45,10699.0
2017-04-21 14:50:00,337.58,337.78,336.97,337.65,12942.0,337.58,337.78,336.97,337.65,12942.0
2017-04-21 15:00:00,337.75,337.76,337.14,337.38,8500.0,337.75,337.76,337.14,337.38,8500.0
2017-04-21 15:10:00,337.43,337.74,337.13,337.61,12591.0,337.43,337.74,337.13,337.61,12591.0
2017-04-21 15:20:00,337.69,337.7,336.93,337.36,28282.0,337.69,337.7,336.93,337.36,28282.0
2017-04-21 15:30:00,337.37,338.06,337.31,337.88,21860.0,337.37,338.06,337.31,337.88,21860.0
2017-04-21 15:40:00,337.82,338.11,337.59,337.73,31637.0,337.82,338.11,337.59,337.73,31637.0
2017-04-21 15:50:00,337.78,338.87,337.78,338.48,126255.0,337.78,338.87,337.78,338.48,126255.0
2017-04-24 09:30:00,340.03,340.67,339.19,339.93,30953.0,340.03,340.67,339.19,339.93,30953.0
2017-04-24 09:40:00,339.98,340.57,339.68,339.92,49181.0,339.98,340.57,339.68,339.92,49181.0
2017-04-24 09:50:00,339.95,340.2,338.74,339.19,19317.0,339.95,340.2,338.74,339.19,19317.0
2017-04-24 10:00:00,339.4,339.99,339.12,339.56,41160.0,339.4,339.99,339.12,339.56,41160.0
2017-04-24 10:10:00,340.0,340.99,339.9,340.84,14971.0,340.0,340.99,339.9,340.84,14971.0
2017-04-24 10:20:00,340.84,341.9,340.37,341.69,24213.0,340.84,341.9,340.37,341.69,24213.0
2017-04-24 10:30:00,341.69,342.15,340.76,341.3,25845.0,341.69,342.15,340.76,341.3,25845.0
2017-04-24 10:40:00,341.09,341.31,339.82,340.75,25127.0,341.09,341.31,339.82,340.75,25127.0
2017-04-24 10:50:00,340.66,341.51,340.61,341.51,11934.0,340.66,341.51,340.61,341.51,11934.0
2017-04-24 11:00:00,341.46,341.99,341.33,341.47,21890.0,341.46,341.99,341.33,341.47,21890.0
2017-04-24 11:10:00,341.43,341.72,340.32,340.86,13038.0,341.43,341.72,340.32,340.86,13038.0
2017-04-24 11:20:00,340.86,341.01,340.15,340.63,13586.0,340.86,341.01,340.15,340.63,13586.0
2017-04-24 11:30:00,340.66,340.75,339.81,340.45,36019.0,340.66,340.75,339.81,340.45,36019.0
2017-04-24 11:40:00,340.35,340.72,340.13,340.37,11223.0,340.35,340.72,340.13,340.37,11223.0
2017-04-24 11:50:00,340.55,340.6,340.07,340.3,6452.0,340.55,340.6,340.07,340.3,6452.0
2017-04-24 12:00:00,340.34,340.9,340.26,340.45,31566.0,340.34,340.9,340.26,340.45,31566.0
2017-04-24 12:10:00,340.59,341.09,340.55,340.98,16998.0,340.59,341.09,340.55,340.98,16998.0
2017-04-24 12:20:00,340.82,340.9,340.05,340.34,10799.0,340.82,340.9,340.05,340.34,10799.0
2017-04-24 12:30:00,340.39,340.39,339.9,339.9,5913.0,340.39,340.39,339.9,339.9,5913.0
2017-04-24 12:40:00,339.89,340.23,339.7,340.07,22256.0,339.89,340.23,339.7,340.07,22256.0
2017-04-24 12:50:00,340.07,340.15,338.94,339.15,22476.0,340.07,340.15,338.94,339.15,22476.0
2017-04-24 13:00:00,339.27,339.89,339.18,339.61,13503.0,339.27,339.89,339.18,339.61,13503.0
2017-04-24 13:10:00,339.75,340.61,339.67,340.29,22946.0,339.75,340.61,339.67,340.29,22946.0
2017-04-24 13:20:00,340.11,340.33,340.0,340.26,7177.0,340.11,340.33,340.0,340.26,7177.0
2017-04-24 13:30:00,340.26,340.46,339.79,340.31,20957.0,340.26,340.46,339.79,340.31,20957.0
2017-04-24 13:40:00,340.23,340.33,340.0,340.26,3135.0,340.23,340.33,340.0,340.26,3135.0
2017-04-24 13:50:00,340.3,340.4,340.1,340.32,9800.0,340.3,340.4,340.1,340.32,9800.0
2017-04-24 14:00:00,340.48,340.76,340.19,340.76,22563.0,340.48,340.76,340.19,340.76,22563.0
2017-04-24 14:10:00,340.77,341.33,340.67,340.76,18637.0,340.77,341.33,340.67,340.76,18637.0
2017-04-24 14:20:00,340.81,341.14,340.72,340.9,7500.0,340.81,341.14,340.72,340.9,7500.0
2017-04-24 14:30:00,340.9,341.3,340.83,340.84,7800.0,340.9,341.3,340.83,340.84,7800.0
2017-04-24 14:40:00,340.99,341.25,340.79,341.25,25341.0,340.99,341.25,340.79,341.25,25341.0
2017-04-24 14:50:00,341.18,341.53,341.18,341.5,17743.0,341.18,341.53,341.18,341.5,17743.0
2017-04-24 15:00:00,341.52,342.1,341.3,341.66,26156.0,341.52,342.1,341.3,341.66,26156.0
2017-04-24 15:10:00,341.51,341.52,340.68,340.68,22080.0,341.51,341.52,340.68,340.68,22080.0
2017-04-24 15:20:00,340.69,340.81,339.9,340.29,17976.0,340.69,340.81,339.9,340.29,17976.0
2017-04-24 15:30:00,340.24,340.27,339.84,340.1,23568.0,340.24,340.27,339.84,340.1,23568.0
2017-04-24 15:40:00,340.14,340.35,339.99,340.24,17243.0,340.14,340.35,339.99,340.24,17243.0
2017-04-24 15:50:00,340.33,340.48,339.8,340.36,48115.0,340.33,340.48,339.8,340.36,48115.0
2017-04-25 09:30:00,341.98,344.45,340.89,342.74,30910.0,341.98,344.45,340.89,342.74,30910.0
2017-04-25 09:40:00,342.5,343.3,342.36,342.36,18172.0,342.5,343.3,342.36,342.36,18172.0
2017-04-25 09:50:00,342.33,344.13,342.28,343.46,8833.0,342.33,344.13,342.28,343.46,8833.0
2017-04-25 10:00:00,343.5,344.85,343.25,344.44,14898.0,343.5,344.85,343.25,344.44,14898.0
2017-04-25 10:10:00,344.44,344.8,343.63,344.77,21770.0,344.44,344.8,343.63,344.77,21770.0
2017-04-25 10:20:00,344.77,345.23,344.02,344.8,24560.0,344.77,345.23,344.02,344.8,24560.0
2017-04-25 10:30:00,344.8,345.21,343.35,343.93,24192.0,344.8,345.21,343.35,343.93,24192.0
2017-04-25 10:40:00,344.01,344.13,343.13,343.22,21129.0,344.01,344.13,343.13,343.22,21129.0
2017-04-25 10:50:00,343.35,343.52,342.72,342.94,13843.0,343.35,343.52,342.72,342.94,13843.0
2017-04-25 11:00:00,343.15,343.45,342.25,342.47,12054.0,343.15,343.45,342.25,342.47,12054.0
2017-04-25 11:10:00,342.26,342.74,342.06,342.73,17148.0,342.26,342.74,342.06,342.73,17148.0
2017-04-25 11:20:00,342.73,342.85,342.28,342.44,7230.0,342.73,342.85,342.28,342.44,7230.0
2017-04-25 11:30:00,342.5,342.51,342.01,342.51,6063.0,342.5,342.51,342.01,342.51,6063.0
2017-04-25 11:40:00,342.43,343.16,342.41,342.63,8200.0,342.43,343.16,342.41,342.63,8200.0
2017-04-25 11:50:00,342.61,342.83,342.51,342.53,4845.0,342.61,342.83,342.51,342.53,4845.0
2017-04-25 12:00:00,342.44,343.18,342.28,343.11,11247.0,342.44,343.18,342.28,343.11,11247.0
2017-04-25 12:10:00,343.26,343.5,342.85,343.25,8509.0,343.26,343.5,342.85,343.25,8509.0
2017-04-25 12:20:00,343.22,343.78,343.16,343.55,20579.0,343.22,343.78,343.16,343.55,20579.0
2017-04-25 12:30:00,343.62,343.63,342.71,343.22,9383.0,343.62,343.63,342.71,343.22,9383.0
2017-04-25 12:40:00,343.36,343.55,342.74,342.76,18900.0,343.36,343.55,342.74,342.76,18900.0
2017-04-25 12:50:00,342.73,342.77,342.31,342.43,3130.0,342.73,342.77,342.31,342.43,3130.0
2017-04-25 13:00:00,342.44,343.45,342.37,343.43,9242.0,342.44,343.45,342.37,343.43,9242.0
2017-04-25 13:10:00,343.44,343.58,342.95,342.96,10267.0,343.44,343.58,342.95,342.96,10267.0
2017-04-25 13:20:00,342.95,343.4,342.79,343.05,20118.0,342.95,343.4,342.79,343.05,20118.0
2017-04-25 13:30:00,343.07,343.16,342.58,343.16,16496.0,343.07,343.16,342.58,343.16,16496.0
2017-04-25 13:40:00,343.14,343.37,342.74,342.75,11236.0,343.14,343.37,342.74,342.75,11236.0
2017-04-25 13:50:00,342.71,343.11,342.7,342.76,12614.0,342.71,343.11,342.7,342.76,12614.0
2017-04-25 14:00:00,342.85,343.47,342.59,343.47,10599.0,342.85,343.47,342.59,343.47,10599.0
2017-04-25 14:10:00,343.4,343.58,342.94,343.32,17747.0,343.4,343.58,342.94,343.32,17747.0
2017-04-25 14:20:00,343.32,343.5,343.05,343.25,10084.0,343.32,343.5,343.05,343.25,10084.0
2017-04-25 14:30:00,343.33,344.67,343.33,344.67,18147.0,343.33,344.67,343.33,344.67,18147.0
2017-04-25 14:40:00,344.83,344.99,344.12,344.2,16469.0,344.83,344.99,344.12,344.2,16469.0
2017-04-25 14:50:00,344.17,344.43,344.09,344.4,30086.0,344.17,344.43,344.09,344.4,30086.0
2017-04-25 15:00:00,344.4,345.23,344.4,345.23,26047.0,344.4,345.23,344.4,345.23,26047.0
2017-04-25 15:10:00,345.23,345.23,344.71,344.98,23351.0,345.23,345.23,344.71,344.98,23351.0
2017-04-25 15:20:00,344.95,345.3,344.48,344.58,36053.0,344.95,345.3,344.48,344.58,36053.0
2017-04-25 15:30:00,344.65,344.89,344.25,344.66,21917.0,344.65,344.89,344.25,344.66,21917.0
2017-04-25 15:40:00,344.69,344.98,344.48,344.52,40801.0,344.69,344.98,344.48,344.52,40801.0
2017-04-25 15:50:00,344.6,344.97,344.39,344.5,78170.0,344.6,344.97,344.39,344.5,78170.0
2017-04-26 09:30:00,345.51,349.43,345.5,346.57,55084.0,345.51,349.43,345.5,346.57,55084.0
2017-04-26 09:40:00,346.5,347.91,346.5,347.71,15592.0,346.5,347.91,346.5,347.71,15592.0
2017-04-26 09:50:00,348.18,348.78,347.28,348.32,28720.0,348.18,348.78,347.28,348.32,28720.0
2017-04-26 10:00:00,348.21,349.28,347.59,349.0,33804.0,348.21,349.28,347.59,349.0,33804.0
2017-04-26 10:10:00,349.0,349.25,348.1,349.0,19082.0,349.0,349.25,348.1,349.0,19082.0
2017-04-26 10:20:00,349.04,350.38,348.89,350.34,21554.0,349.04,350.38,348.89,350.34,21554.0
2017-04-26 10:30:00,350.2,350.3,349.4,349.48,27224.0,350.2,350.3,349.4,349.48,27224.0
2017-04-26 10:40:00,349.54,349.73,349.28,349.73,13998.0,349.54,349.73,349.28,349.73,13998.0
2017-04-26 10:50:00,349.73,350.16,348.68,348.68,12464.0,349.73,350.16,348.68,348.68,12464.0
2017-04-26 11:00:00,348.68,349.04,348.33,348.85,14685.0,348.68,349.04,348.33,348.85,14685.0
2017-04-26 11:10:00,348.79,348.79,348.23,348.23,5775.0,348.79,348.79,348.23,348.23,5775.0
2017-04-26 11:20:00,348.15,349.32,348.15,348.55,17422.0,348.15,349.32,348.15,348.55,17422.0
2017-04-26 11:30:00,348.48,348.87,348.23,348.85,9494.0,348.48,348.87,348.23,348.85,9494.0
2017-04-26 11:40:00,348.74,348.89,347.64,347.66,22771.0,348.74,348.89,347.64,347.66,22771.0
2017-04-26 11:50:00,347.68,348.57,347.46,347.95,16010.0,347.68,348.57,347.46,347.95,16010.0
2017-04-26 12:00:00,348.02,348.17,347.59,347.59,10316.0,348.02,348.17,347.59,347.59,10316.0
2017-04-26 12:10:00,347.63,347.8,347.32,347.59,10900.0,347.63,347.8,347.32,347.59,10900.0
2017-04-26 12:20:00,347.76,347.87,347.06,347.08,10858.0,347.76,347.87,347.06,347.08,10858.0
2017-04-26 12:30:00,347.28,347.46,346.81,347.14,13272.0,347.28,347.46,346.81,347.14,13272.0
2017-04-26 12:40:00,347.15,347.73,347.15,347.38,19131.0,347.15,347.73,347.15,347.38,19131.0
2017-04-26 12:50:00,347.31,347.86,347.31,347.82,23449.0,347.31,347.86,347.31,347.82,23449.0
2017-04-26 13:00:00,347.81,347.81,346.74,347.0,21844.0,347.81,347.81,346.74,347.0,21844.0
2017-04-26 13:10:00,347.05,347.17,346.59,346.62,17332.0,347.05,347.17,346.59,346.62,17332.0
2017-04-26 13:20:00,346.77,346.91,345.86,346.31,24913.0,346.77,346.91,345.86,346.31,24913.0
2017-04-26 13:30:00,346.26,346.34,345.84,345.84,25494.0,346.26,346.34,345.84,345.84,25494.0
2017-04-26 13:40:00,345.95,346.21,344.85,345.31,26813.0,345.95,346.21,344.85,345.31,26813.0
2017-04-26 13:50:00,345.35,346.43,345.33,345.85,16825.0,345.35,346.43,345.33,345.85,16825.0
2017-04-26 14:00:00,345.83,346.17,345.52,345.86,16002.0,345.83,346.17,345.52,345.86,16002.0
2017-04-26 14:10:00,345.99,346.34,345.58,345.89,13787.0,345.99,346.34,345.58,345.89,13787.0
2017-04-26 14:20:00,345.86,346.25,345.74,345.99,29346.0,345.86,346.25,345.74,345.99,29346.0
2017-04-26 14:30:00,345.96,346.59,345.95,346.56,48411.0,345.96,346.59,345.95,346.56,48411.0
2017-04-26 14:40:00,346.5,347.14,346.4,346.99,35065.0,346.5,347.14,346.4,346.99,35065.0
2017-04-26 14:50:00,347.11,347.84,347.1,347.2,17094.0,347.11,347.84,347.1,347.2,17094.0
2017-04-26 15:00:00,347.17,347.65,347.17,347.21,28695.0,347.17,347.65,347.17,347.21,28695.0
2017-04-26 15:10:00,347.2,347.3,346.84,347.0,22653.0,347.2,347.3,346.84,347.0,22653.0
2017-04-26 15:20:00,346.96,347.16,346.75,346.77,23763.0,346.96,347.16,346.75,346.77,23763.0
2017-04-26 15:30:00,346.77,346.99,345.96,346.0,71216.0,346.77,346.99,345.96,346.0,71216.0
2017-04-26 15:40:00,345.93,346.15,345.45,345.8,40170.0,345.93,346.15,345.45,345.8,40170.0
2017-04-26 15:50:00,345.75,345.87,345.02,345.39,85600.0,345.75,345.87,345.02,345.39,85600.0
2017-04-27 09:30:00,346.1,348.04,346.1,347.74,21048.0,346.1,348.04,346.1,347.74,21048.0
2017-04-27 09:40:00,347.75,347.98,347.06,347.81,14192.0,347.75,347.98,347.06,347.81,14192.0
2017-04-27 09:50:00,347.81,348.17,347.46,347.79,20230.0,347.81,348.17,347.46,347.79,20230.0
2017-04-27 10:00:00,347.92,348.41,347.79,348.41,9330.0,347.92,348.41,347.79,348.41,9330.0
2017-04-27 10:10:00,348.44,349.21,348.15,349.04,8241.0,348.44,349.21,348.15,349.04,8241.0
2017-04-27 10:20:00,349.13,349.26,347.99,348.54,19895.0,349.13,349.26,347.99,348.54,19895.0
2017-04-27 10:30:00,348.7,349.21,348.55,349.15,4686.0,348.7,349.21,348.55,349.15,4686.0
2017-04-27 10:40:00,349.3,349.43,348.48,348.49,19395.0,349.3,349.43,348.48,348.49,19395.0
2017-04-27 10:50:00,348.57,348.57,347.67,348.21,10388.0,348.57,348.57,347.67,348.21,10388.0
2017-04-27 11:00:00,348.36,348.62,348.23,348.39,13301.0,348.36,348.62,348.23,348.39,13301.0
2017-04-27 11:10:00,348.51,349.0,348.48,348.93,5627.0,348.51,349.0,348.48,348.93,5627.0
2017-04-27 11:20:00,348.84,349.34,348.68,349.29,11682.0,348.84,349.34,348.68,349.29,11682.0
2017-04-27 11:30:00,349.33,350.0,349.33,349.9,13003.0,349.33,350.0,349.33,349.9,13003.0
2017-04-27 11:40:00,349.9,349.98,349.14,349.14,25450.0,349.9,349.98,349.14,349.14,25450.0
2017-04-27 11:50:00,349.1,349.51,348.83,348.83,14300.0,349.1,349.51,348.83,348.83,14300.0
2017-04-27 12:00:00,349.12,349.26,348.96,349.13,1953.0,349.12,349.26,348.96,349.13,1953.0
2017-04-27 12:10:00,349.09,349.1,348.56,348.6,5930.0,349.09,349.1,348.56,348.6,5930.0
2017-04-27 12:20:00,348.67,348.89,348.59,348.72,5493.0,348.67,348.89,348.59,348.72,5493.0
2017-04-27 12:30:00,348.86,349.47,348.78,349.45,7088.0,348.86,349.47,348.78,349.45,7088.0
2017-04-27 12:40:00,349.46,349.7,349.38,349.51,4954.0,349.46,349.7,349.38,349.51,4954.0
2017-04-27 12:50:00,349.51,349.93,349.45,349.91,4664.0,349.51,349.93,349.45,349.91,4664.0
2017-04-27 13:00:00,349.76,350.15,349.64,350.03,7307.0,349.76,350.15,349.64,350.03,7307.0
2017-04-27 13:10:00,350.14,350.32,349.98,350.21,22470.0,350.14,350.32,349.98,350.21,22470.0
2017-04-27 13:20:00,350.21,350.35,349.53,349.58,23591.0,350.21,350.35,349.53,349.58,23591.0
2017-04-27 13:30:00,349.57,349.57,349.12,349.38,12937.0,349.57,349.57,349.12,349.38,12937.0
2017-04-27 13:40:00,349.48,349.65,349.31,349.48,6600.0,349.48,349.65,349.31,349.48,6600.0
2017-04-27 13:50:00,349.53,349.91,349.23,349.23,23273.0,349.53,349.91,349.23,349.23,23273.0
2017-04-27 14:00:00,349.23,349.23,348.67,348.98,6300.0,349.23,349.23,348.67,348.98,6300.0
2017-04-27 14:10:00,349.04,349.09,348.72,348.86,10229.0,349.04,349.09,348.72,348.86,10229.0
2017-04-27 14:20:00,348.89,348.97,348.52,348.52,4750.0,348.89,348.97,348.52,348.52,4750.0
2017-04-27 14:30:00,348.58,349.04,348.58,348.87,11737.0,348.58,349.04,348.58,348.87,11737.0
2017-04-27 14:40:00,348.9,349.32,348.9,349.1,14896.0,348.9,349.32,348.9,349.1,14896.0
2017-04-27 14:50:00,349.1,349.21,348.88,348.92,12136.0,349.1,349.21,348.88,348.92,12136.0
2017-04-27 15:00:00,349.02,349.11,348.68,348.87,16119.0,349.02,349.11,348.68,348.87,16119.0
2017-04-27 15:10:00,348.99,349.13,348.58,348.63,15960.0,348.99,349.13,348.58,348.63,15960.0
2017-04-27 15:20:00,348.55,349.07,348.27,349.07,9390.0,348.55,349.07,348.27,349.07,9390.0
2017-04-27 15:30:00,349.0,349.04,348.6,348.65,14502.0,349.0,349.04,348.6,348.65,14502.0
2017-04-27 15:40:00,348.67,349.01,348.44,348.89,15452.0,348.67,349.01,348.44,348.89,15452.0
2017-04-27 15:50:00,348.9,349.2,348.3,348.8,66476.0,348.9,349.2,348.3,348.8,66476.0
2017-04-28 09:30:00,349.77,349.99,346.76,348.28,40491.0,349.77,349.99,346.76,348.28,40491.0
2017-04-28 09:40:00,348.39,348.39,345.88,345.96,31887.0,348.39,348.39,345.88,345.96,31887.0
2017-04-28 09:50:00,346.19,346.94,345.95,346.54,14504.0,346.19,346.94,345.95,346.54,14504.0
2017-04-28 10:00:00,346.24,346.95,345.71,345.71,13854.0,346.24,346.95,345.71,345.71,13854.0
2017-04-28 10:10:00,345.73,346.39,345.61,345.87,14412.0,345.73,346.39,345.61,345.87,14412.0
2017-04-28 10:20:00,345.74,346.87,345.56,346.58,31769.0,345.74,346.87,345.56,346.58,31769.0
2017-04-28 10:30:00,346.6,346.87,346.02,346.3,22162.0,346.6,346.87,346.02,346.3,22162.0
2017-04-28 10:40:00,346.15,346.31,345.56,345.63,12368.0,346.15,346.31,345.56,345.63,12368.0
2017-04-28 10:50:00,345.63,346.0,345.5,345.91,10629.0,345.63,346.0,345.5,345.91,10629.0
2017-04-28 11:00:00,346.0,346.2,345.46,345.66,12839.0,346.0,346.2,345.46,345.66,12839.0
2017-04-28 11:10:00,345.7,345.75,344.56,345.06,12816.0,345.7,345.75,344.56,345.06,12816.0
2017-04-28 11:20:00,345.21,346.29,345.15,346.29,11400.0,345.21,346.29,345.15,346.29,11400.0
2017-04-28 11:30:00,346.37,346.45,344.9,344.91,35540.0,346.37,346.45,344.9,344.91,35540.0
2017-04-28 11:40:00,344.9,345.04,343.99,344.63,17389.0,344.9,345.04,343.99,344.63,17389.0
2017-04-28 11:50:00,344.77,345.21,344.61,344.68,17335.0,344.77,345.21,344.61,344.68,17335.0
2017-04-28 12:00:00,344.69,345.12,344.23,345.02,12961.0,344.69,345.12,344.23,345.02,12961.0
2017-04-28 12:10:00,345.03,345.03,344.0,344.13,16879.0,345.03,345.03,344.0,344.13,16879.0
2017-04-28 12:20:00,344.26,344.53,343.26,343.81,21931.0,344.26,344.53,343.26,343.81,21931.0
2017-04-28 12:30:00,343.88,344.17,342.78,343.68,25467.0,343.88,344.17,342.78,343.68,25467.0
2017-04-28 12:40:00,343.61,344.67,343.52,343.96,12700.0,343.61,344.67,343.52,343.96,12700.0
2017-04-28 12:50:00,344.2,344.25,343.59,344.08,10500.0,344.2,344.25,343.59,344.08,10500.0
2017-04-28 13:00:00,344.16,344.65,344.1,344.58,15665.0,344.16,344.65,344.1,344.58,15665.0
2017-04-28 13:10:00,344.5,344.51,343.93,344.18,42446.0,344.5,344.51,343.93,344.18,42446.0
2017-04-28 13:20:00,344.25,344.7,344.13,344.42,42287.0,344.25,344.7,344.13,344.42,42287.0
2017-04-28 13:30:00,344.5,344.8,344.13,344.14,18007.0,344.5,344.8,344.13,344.14,18007.0
2017-04-28 13:40:00,344.38,344.65,344.08,344.3,27128.0,344.38,344.65,344.08,344.3,27128.0
2017-04-28 13:50:00,344.34,344.34,343.83,343.89,16031.0,344.34,344.34,343.83,343.89,16031.0
2017-04-28 14:00:00,343.98,344.05,343.56,343.77,11875.0,343.98,344.05,343.56,343.77,11875.0
2017-04-28 14:10:00,343.81,344.12,343.48,343.79,17393.0,343.81,344.12,343.48,343.79,17393.0
2017-04-28 14:20:00,343.75,344.23,343.75,344.06,15033.0,343.75,344.23,343.75,344.06,15033.0
2017-04-28 14:30:00,344.01,344.37,343.95,344.03,14540.0,344.01,344.37,343.95,344.03,14540.0
2017-04-28 14:40:00,344.1,344.35,343.85,343.91,18426.0,344.1,344.35,343.85,343.91,18426.0
2017-04-28 14:50:00,344.07,344.83,344.02,344.56,15025.0,344.07,344.83,344.02,344.56,15025.0
2017-04-28 15:00:00,344.51,344.82,344.31,344.74,12359.0,344.51,344.82,344.31,344.74,12359.0
2017-04-28 15:10:00,344.83,345.02,344.42,344.95,12675.0,344.83,345.02,344.42,344.95,12675.0
2017-04-28 15:20:00,344.93,345.0,344.26,344.26,16642.0,344.93,345.0,344.26,344.26,16642.0
2017-04-28 15:30:00,344.48,344.87,344.27,344.65,21396.0,344.48,344.87,344.27,344.65,21396.0
2017-04-28 15:40:00,344.65,345.01,344.56,344.94,49400.0,344.65,345.01,344.56,344.94,49400.0
2017-04-28 15:50:00,344.93,345.6,344.69,345.16,129331.0,344.93,345.6,344.69,345.16,129331.0
2017-05-01 09:30:00,346.29,346.98,344.91,346.01,20673.0,346.29,346.98,344.91,346.01,20673.0
2017-05-01 09:40:00,346.24,346.24,344.25,344.31,28194.0,346.24,346.24,344.25,344.31,28194.0
2017-05-01 09:50:00,344.5,344.87,344.11,344.34,13174.0,344.5,344.87,344.11,344.34,13174.0
2017-05-01 10:00:00,344.06,346.53,343.99,346.18,18387.0,344.06,346.53,343.99,346.18,18387.0
2017-05-01 10:10:00,345.85,346.95,345.4,346.63,14378.0,345.85,346.95,345.4,346.63,14378.0
2017-05-01 10:20:00,346.42,347.18,346.4,347.02,14414.0,346.42,347.18,346.4,347.02,14414.0
2017-05-01 10:30:00,346.94,347.25,346.42,346.42,20335.0,346.94,347.25,346.42,346.42,20335.0
2017-05-01 10:40:00,346.61,346.61,345.42,346.0,19711.0,346.61,346.61,345.42,346.0,19711.0
2017-05-01 10:50:00,345.99,345.99,344.63,344.72,45649.0,345.99,345.99,344.63,344.72,45649.0
2017-05-01 11:00:00,344.88,345.11,343.65,343.94,41785.0,344.88,345.11,343.65,343.94,41785.0
2017-05-01 11:10:00,344.0,344.15,343.56,343.81,32017.0,344.0,344.15,343.56,343.81,32017.0
2017-05-01 11:20:00,343.91,344.08,343.08,343.16,14906.0,343.91,344.08,343.08,343.16,14906.0
2017-05-01 11:30:00,343.2,344.07,343.06,343.43,34535.0,343.2,344.07,343.06,343.43,34535.0
2017-05-01 11:40:00,343.43,344.36,343.39,343.5,12252.0,343.43,344.36,343.39,343.5,12252.0
2017-05-01 11:50:00,343.55,343.82,343.0,343.28,22695.0,343.55,343.82,343.0,343.28,22695.0
2017-05-01 12:00:00,343.41,343.71,343.05,343.19,16046.0,343.41,343.71,343.05,343.19,16046.0
2017-05-01 12:10:00,343.22,343.47,342.89,342.89,25505.0,343.22,343.47,342.89,342.89,25505.0
2017-05-01 12:20:00,343.0,343.04,341.87,342.36,25053.0,343.0,343.04,341.87,342.36,25053.0
2017-05-01 12:30:00,342.31,343.16,342.17,343.02,22471.0,342.31,343.16,342.17,343.02,22471.0
2017-05-01 12:40:00,343.0,343.12,342.57,342.59,15999.0,343.0,343.12,342.57,342.59,15999.0
2017-05-01 12:50:00,342.68,343.23,342.16,342.92,43343.0,342.68,343.23,342.16,342.92,43343.0
2017-05-01 13:00:00,343.06,343.12,342.37,342.9,14856.0,343.06,343.12,342.37,342.9,14856.0
2017-05-01 13:10:00,342.84,343.17,342.51,342.65,23591.0,342.84,343.17,342.51,342.65,23591.0
2017-05-01 13:20:00,342.76,343.34,342.76,343.05,22605.0,342.76,343.34,342.76,343.05,22605.0
2017-05-01 13:30:00,343.1,343.33,342.77,342.97,25993.0,343.1,343.33,342.77,342.97,25993.0
2017-05-01 13:40:00,342.9,343.06,342.0,342.25,39921.0,342.9,343.06,342.0,342.25,39921.0
2017-05-01 13:50:00,342.37,342.9,342.16,342.53,24851.0,342.37,342.9,342.16,342.53,24851.0
2017-05-01 14:00:00,342.64,343.78,342.5,343.28,29916.0,342.64,343.78,342.5,343.28,29916.0
2017-05-01 14:10:00,343.28,343.74,343.21,343.43,15110.0,343.28,343.74,343.21,343.43,15110.0
2017-05-01 14:20:00,343.4,344.02,343.02,343.69,23454.0,343.4,344.02,343.02,343.69,23454.0
2017-05-01 14:30:00,343.77,344.03,343.27,343.59,15394.0,343.77,344.03,343.27,343.59,15394.0
2017-05-01 14:40:00,343.56,344.01,343.39,344.01,11258.0,343.56,344.01,343.39,344.01,11258.0
2017-05-01 14:50:00,343.99,344.87,343.46,344.27,18391.0,343.99,344.87,343.46,344.27,18391.0
2017-05-01 15:00:00,344.27,344.79,344.16,344.79,19691.0,344.27,344.79,344.16,344.79,19691.0
2017-05-01 15:10:00,344.69,345.01,344.48,344.72,15916.0,344.69,345.01,344.48,344.72,15916.0
2017-05-01 15:20:00,344.69,344.91,344.25,344.33,76530.0,344.69,344.91,344.25,344.33,76530.0
2017-05-01 15:30:00,344.26,344.98,344.17,344.59,38381.0,344.26,344.98,344.17,344.59,38381.0
2017-05-01 15:40:00,344.57,345.3,343.5,343.71,72377.0,344.57,345.3,343.5,343.71,72377.0
2017-05-01 15:50:00,343.77,344.5,342.83,344.2,119368.0,343.77,344.5,342.83,344.2,119368.0
2017-05-02 09:30:00,338.89,338.89,333.2,336.07,184551.0,338.89,338.89,333.2,336.07,184551.0
2017-05-02 09:40:00,336.1,337.74,335.0,336.94,112976.0,336.1,337.74,335.0,336.94,112976.0
2017-05-02 09:50:00,337.06,340.13,337.06,338.64,73232.0,337.06,340.13,337.06,338.64,73232.0
2017-05-02 10:00:00,338.52,339.69,337.91,338.25,55479.0,338.52,339.69,337.91,338.25,55479.0
2017-05-02 10:10:00,338.33,338.57,336.77,336.77,73569.0,338.33,338.57,336.77,336.77,73569.0
2017-05-02 10:20:00,336.76,337.88,336.75,337.59,48549.0,336.76,337.88,336.75,337.59,48549.0
2017-05-02 10:30:00,337.62,338.34,337.21,338.22,33290.0,337.62,338.34,337.21,338.22,33290.0
2017-05-02 10:40:00,338.21,338.4,337.31,337.41,36275.0,338.21,338.4,337.31,337.41,36275.0
2017-05-02 10:50:00,337.38,338.07,337.12,337.88,30943.0,337.38,338.07,337.12,337.88,30943.0
2017-05-02 11:00:00,337.88,338.03,337.32,337.85,22600.0,337.88,338.03,337.32,337.85,22600.0
2017-05-02 11:10:00,337.74,337.92,337.43,337.66,17637.0,337.74,337.92,337.43,337.66,17637.0
2017-05-02 11:20:00,337.61,337.61,336.94,337.03,40787.0,337.61,337.61,336.94,337.03,40787.0
2017-05-02 11:30:00,337.29,337.53,336.85,337.21,62781.0,337.29,337.53,336.85,337.21,62781.0
2017-05-02 11:40:00,337.17,337.18,335.86,336.76,28870.0,337.17,337.18,335.86,336.76,28870.0
2017-05-02 11:50:00,336.76,336.83,336.41,336.63,31361.0,336.76,336.83,336.41,336.63,31361.0
2017-05-02 12:00:00,336.63,337.63,336.61,337.0,20546.0,336.63,337.63,336.61,337.0,20546.0
2017-05-02 12:10:00,336.93,337.11,336.66,336.94,21957.0,336.93,337.11,336.66,336.94,21957.0
2017-05-02 12:20:00,336.95,337.18,336.7,336.94,28764.0,336.95,337.18,336.7,336.94,28764.0
2017-05-02 12:30:00,336.96,337.15,336.63,336.7,22230.0,336.96,337.15,336.63,336.7,22230.0
2017-05-02 12:40:00,336.63,336.93,336.58,336.62,21509.0,336.63,336.93,336.58,336.62,21509.0
2017-05-02 12:50:00,336.64,336.81,335.94,336.59,33433.0,336.64,336.81,335.94,336.59,33433.0
2017-05-02 13:00:00,336.5,336.59,336.04,336.32,24947.0,336.5,336.59,336.04,336.32,24947.0
2017-05-02 13:10:00,336.31,336.86,336.07,336.1,29812.0,336.31,336.86,336.07,336.1,29812.0
2017-05-02 13:20:00,336.1,336.32,335.63,335.96,31092.0,336.1,336.32,335.63,335.96,31092.0
2017-05-02 13:30:00,335.91,336.07,335.52,335.78,14450.0,335.91,336.07,335.52,335.78,14450.0
2017-05-02 13:40:00,335.66,335.79,335.13,335.51,41308.0,335.66,335.79,335.13,335.51,41308.0
2017-05-02 13:50:00,335.49,335.6,334.63,335.18,299398.0,335.49,335.6,334.63,335.18,299398.0
2017-05-02 14:00:00,335.18,336.69,334.99,335.61,31963.0,335.18,336.69,334.99,335.61,31963.0
2017-05-02 14:10:00,335.75,336.69,335.61,336.42,38285.0,335.75,336.69,335.61,336.42,38285.0
2017-05-02 14:20:00,336.44,336.89,335.84,336.89,23164.0,336.44,336.89,335.84,336.89,23164.0
2017-05-02 14:30:00,336.88,336.88,335.87,336.13,23938.0,336.88,336.88,335.87,336.13,23938.0
2017-05-02 14:40:00,336.06,336.62,335.95,336.44,37154.0,336.06,336.62,335.95,336.44,37154.0
2017-05-02 14:50:00,336.31,337.48,336.08,336.91,21557.0,336.31,337.48,336.08,336.91,21557.0
2017-05-02 15:00:00,336.89,337.12,336.54,336.65,32341.0,336.89,337.12,336.54,336.65,32341.0
2017-05-02 15:10:00,336.65,337.06,336.61,336.73,23649.0,336.65,337.06,336.61,336.73,23649.0
2017-05-02 15:20:00,336.72,336.87,336.48,336.5,33975.0,336.72,336.87,336.48,336.5,33975.0
2017-05-02 15:30:00,336.52,336.72,335.82,335.89,58850.0,336.52,336.72,335.82,335.89,58850.0
2017-05-02 15:40:00,335.98,336.79,335.97,336.76,43495.0,335.98,336.79,335.97,336.76,43495.0
2017-05-02 15:50:00,336.77,337.82,336.73,337.7,220805.0,336.77,337.82,336.73,337.7,220805.0
2017-05-03 09:30:00,335.4,337.48,334.55,335.56,41264.0,335.4,337.48,334.55,335.56,41264.0
2017-05-03 09:40:00,335.71,336.57,335.16,336.12,41227.0,335.71,336.57,335.16,336.12,41227.0
2017-05-03 09:50:00,336.14,336.33,334.86,335.38,45505.0,336.14,336.33,334.86,335.38,45505.0
2017-05-03 10:00:00,335.27,335.31,333.1,333.23,58434.0,335.27,335.31,333.1,333.23,58434.0
2017-05-03 10:10:00,333.35,333.63,331.9,332.48,85210.0,333.35,333.63,331.9,332.48,85210.0
2017-05-03 10:20:00,332.46,333.1,332.03,332.75,86059.0,332.46,333.1,332.03,332.75,86059.0
2017-05-03 10:30:00,332.75,333.27,332.25,333.0,49009.0,332.75,333.27,332.25,333.0,49009.0
2017-05-03 10:40:00,332.9,333.12,332.41,332.53,72497.0,332.9,333.12,332.41,332.53,72497.0
2017-05-03 10:50:00,332.55,332.84,331.84,332.0,84348.0,332.55,332.84,331.84,332.0,84348.0
2017-05-03 11:00:00,332.05,332.05,330.06,331.43,60969.0,332.05,332.05,330.06,331.43,60969.0
2017-05-03 11:10:00,331.47,331.68,327.36,327.75,199166.0,331.47,331.68,327.36,327.75,199166.0
2017-05-03 11:20:00,327.78,330.57,327.39,330.38,143249.0,327.78,330.57,327.39,330.38,143249.0
2017-05-03 11:30:00,330.35,330.35,329.07,329.22,59045.0,330.35,330.35,329.07,329.22,59045.0
2017-05-03 11:40:00,329.42,330.23,328.95,329.62,57202.0,329.42,330.23,328.95,329.62,57202.0
2017-05-03 11:50:00,329.61,329.98,328.97,329.69,26838.0,329.61,329.98,328.97,329.69,26838.0
2017-05-03 12:00:00,329.5,329.87,329.0,329.11,36679.0,329.5,329.87,329.0,329.11,36679.0
2017-05-03 12:10:00,329.07,329.84,328.88,329.15,44106.0,329.07,329.84,328.88,329.15,44106.0
2017-05-03 12:20:00,329.16,329.21,327.0,327.19,53061.0,329.16,329.21,327.0,327.19,53061.0
2017-05-03 12:30:00,327.1,327.41,325.64,326.13,111354.0,327.1,327.41,325.64,326.13,111354.0
2017-05-03 12:40:00,326.22,326.45,324.94,325.13,116041.0,326.22,326.45,324.94,325.13,116041.0
2017-05-03 12:50:00,325.13,325.55,324.42,325.55,120217.0,325.13,325.55,324.42,325.55,120217.0
2017-05-03 13:00:00,325.56,325.65,324.66,324.86,56981.0,325.56,325.65,324.66,324.86,56981.0
2017-05-03 13:10:00,324.97,325.43,324.38,324.63,48797.0,324.97,325.43,324.38,324.63,48797.0
2017-05-03 13:20:00,324.74,325.34,324.54,324.77,46679.0,324.74,325.34,324.54,324.77,46679.0
2017-05-03 13:30:00,324.75,325.47,324.46,324.64,72950.0,324.75,325.47,324.46,324.64,72950.0
2017-05-03 13:40:00,324.64,324.84,324.0,324.27,51906.0,324.64,324.84,324.0,324.27,51906.0
2017-05-03 13:50:00,324.25,324.86,324.0,324.75,50728.0,324.25,324.86,324.0,324.75,50728.0
2017-05-03 14:00:00,324.67,324.83,323.91,324.11,49397.0,324.67,324.83,323.91,324.11,49397.0
2017-05-03 14:10:00,324.08,324.11,322.15,322.48,59426.0,324.08,324.11,322.15,322.48,59426.0
2017-05-03 14:20:00,322.48,322.65,321.43,322.42,69971.0,322.48,322.65,321.43,322.42,69971.0
2017-05-03 14:30:00,322.42,323.32,322.07,322.94,55800.0,322.42,323.32,322.07,322.94,55800.0
2017-05-03 14:40:00,323.0,324.31,322.86,324.01,87847.0,323.0,324.31,322.86,324.01,87847.0
2017-05-03 14:50:00,324.06,325.37,324.03,325.1,102921.0,324.06,325.37,324.03,325.1,102921.0
2017-05-03 15:00:00,325.05,325.07,323.5,324.01,121367.0,325.05,325.07,323.5,324.01,121367.0
2017-05-03 15:10:00,323.96,324.18,322.77,322.79,129046.0,323.96,324.18,322.77,322.79,129046.0
2017-05-03 15:20:00,322.92,323.25,322.31,322.71,125081.0,322.92,323.25,322.31,322.71,125081.0
2017-05-03 15:30:00,322.78,324.13,322.72,324.13,120060.0,322.78,324.13,322.72,324.13,120060.0
2017-05-03 15:40:00,324.07,324.08,323.64,323.92,124459.0,324.07,324.08,323.64,323.92,124459.0
2017-05-03 15:50:00,323.96,324.65,323.66,324.49,374545.0,323.96,324.65,323.66,324.49,374545.0
2017-05-04 09:30:00,324.89,325.14,322.69,322.81,155120.0,324.89,325.14,322.69,322.81,155120.0
2017-05-04 09:40:00,323.01,324.72,322.28,324.4,88550.0,323.01,324.72,322.28,324.4,88550.0
2017-05-04 09:50:00,324.48,324.69,322.96,324.35,71177.0,324.48,324.69,322.96,324.35,71177.0
2017-05-04 10:00:00,324.41,325.98,324.06,325.46,67753.0,324.41,325.98,324.06,325.46,67753.0
2017-05-04 10:10:00,325.43,327.4,325.22,326.11,47976.0,325.43,327.4,325.22,326.11,47976.0
2017-05-04 10:20:00,326.07,326.44,324.56,325.6,42421.0,326.07,326.44,324.56,325.6,42421.0
2017-05-04 10:30:00,325.68,325.72,324.42,325.33,57722.0,325.68,325.72,324.42,325.33,57722.0
2017-05-04 10:40:00,325.3,326.06,324.73,325.85,37076.0,325.3,326.06,324.73,325.85,37076.0
2017-05-04 10:50:00,325.78,325.98,324.76,324.9,52548.0,325.78,325.98,324.76,324.9,52548.0
2017-05-04 11:00:00,325.06,325.35,323.73,324.38,39143.0,325.06,325.35,323.73,324.38,39143.0
2017-05-04 11:10:00,324.4,325.2,323.72,325.2,35935.0,324.4,325.2,323.72,325.2,35935.0
2017-05-04 11:20:00,325.08,325.34,324.5,324.96,25763.0,325.08,325.34,324.5,324.96,25763.0
2017-05-04 11:30:00,325.0,325.66,324.66,325.35,31928.0,325.0,325.66,324.66,325.35,31928.0
2017-05-04 11:40:00,325.3,325.63,324.77,325.06,20228.0,325.3,325.63,324.77,325.06,20228.0
2017-05-04 11:50:00,325.0,325.3,324.59,325.1,19765.0,325.0,325.3,324.59,325.1,19765.0
2017-05-04 12:00:00,325.18,325.18,324.21,324.25,19010.0,325.18,325.18,324.21,324.25,19010.0
2017-05-04 12:10:00,324.24,324.43,323.68,323.9,21808.0,324.24,324.43,323.68,323.9,21808.0
2017-05-04 12:20:00,323.9,324.18,323.38,323.44,18416.0,323.9,324.18,323.38,323.44,18416.0
2017-05-04 12:30:00,323.45,323.56,322.59,323.34,31825.0,323.45,323.56,322.59,323.34,31825.0
2017-05-04 12:40:00,323.31,323.53,323.09,323.32,17880.0,323.31,323.53,323.09,323.32,17880.0
2017-05-04 12:50:00,323.26,323.36,322.99,323.0,17308.0,323.26,323.36,322.99,323.0,17308.0
2017-05-04 13:00:00,322.99,323.37,322.87,322.98,12425.0,322.99,323.37,322.87,322.98,12425.0
2017-05-04 13:10:00,323.0,323.15,322.61,322.84,18816.0,323.0,323.15,322.61,322.84,18816.0
2017-05-04 13:20:00,322.79,322.97,322.41,322.69,17421.0,322.79,322.97,322.41,322.69,17421.0
2017-05-04 13:30:00,322.6,322.71,322.34,322.51,12827.0,322.6,322.71,322.34,322.51,12827.0
2017-05-04 13:40:00,322.49,322.74,322.26,322.74,15503.0,322.49,322.74,322.26,322.74,15503.0
2017-05-04 13:50:00,322.63,322.82,322.43,322.48,7984.0,322.63,322.82,322.43,322.48,7984.0
2017-05-04 14:00:00,322.65,323.96,322.61,323.81,19361.0,322.65,323.96,322.61,323.81,19361.0
2017-05-04 14:10:00,323.7,324.1,323.47,323.69,24467.0,323.7,324.1,323.47,323.69,24467.0
2017-05-04 14:20:00,323.72,324.15,323.47,324.15,19064.0,323.72,324.15,323.47,324.15,19064.0
2017-05-04 14:30:00,324.18,324.3,323.54,323.62,16996.0,324.18,324.3,323.54,323.62,16996.0
2017-05-04 14:40:00,323.7,323.83,323.3,323.31,14887.0,323.7,323.83,323.3,323.31,14887.0
2017-05-04 14:50:00,323.35,324.0,323.3,323.9,21110.0,323.35,324.0,323.3,323.9,21110.0
2017-05-04 15:00:00,323.88,323.9,323.47,323.59,12722.0,323.88,323.9,323.47,323.59,12722.0
2017-05-04 15:10:00,323.57,323.98,323.39,323.91,40115.0,323.57,323.98,323.39,323.91,40115.0
2017-05-04 15:20:00,323.91,324.0,323.46,323.48,31354.0,323.91,324.0,323.46,323.48,31354.0
2017-05-04 15:30:00,323.48,323.58,323.14,323.19,30289.0,323.48,323.58,323.14,323.19,30289.0
2017-05-04 15:40:00,323.17,323.2,322.37,322.37,63868.0,323.17,323.2,322.37,322.37,63868.0
2017-05-04 15:50:00,322.37,323.26,322.25,322.58,173883.0,322.37,323.26,322.25,322.58,173883.0
2017-05-05 09:30:00,324.61,328.51,324.51,326.3,57762.0,324.61,328.51,324.51,326.3,57762.0
2017-05-05 09:40:00,325.84,327.61,325.72,327.61,45737.0,325.84,327.61,325.72,327.61,45737.0
2017-05-05 09:50:00,327.63,329.29,326.61,328.3,58292.0,327.63,329.29,326.61,328.3,58292.0
2017-05-05 10:00:00,328.18,329.64,328.13,329.56,54099.0,328.18,329.64,328.13,329.56,54099.0
2017-05-05 10:10:00,329.71,329.9,328.38,329.56,59942.0,329.71,329.9,328.38,329.56,59942.0
2017-05-05 10:20:00,329.69,329.97,328.69,329.1,32883.0,329.69,329.97,328.69,329.1,32883.0
2017-05-05 10:30:00,329.0,329.03,328.15,328.88,48783.0,329.0,329.03,328.15,328.88,48783.0
2017-05-05 10:40:00,328.77,329.94,328.75,329.65,29116.0,328.77,329.94,328.75,329.65,29116.0
2017-05-05 10:50:00,329.8,330.6,329.53,330.18,24476.0,329.8,330.6,329.53,330.18,24476.0
2017-05-05 11:00:00,330.31,330.62,330.0,330.19,14991.0,330.31,330.62,330.0,330.19,14991.0
2017-05-05 11:10:00,330.04,330.05,329.0,329.36,12925.0,330.04,330.05,329.0,329.36,12925.0
2017-05-05 11:20:00,329.17,329.34,329.0,329.12,15420.0,329.17,329.34,329.0,329.12,15420.0
2017-05-05 11:30:00,329.32,329.72,329.19,329.61,9331.0,329.32,329.72,329.19,329.61,9331.0
2017-05-05 11:40:00,329.65,329.77,329.3,329.76,25481.0,329.65,329.77,329.3,329.76,25481.0
2017-05-05 11:50:00,329.64,330.1,329.48,329.79,8819.0,329.64,330.1,329.48,329.79,8819.0
2017-05-05 12:00:00,330.1,330.53,329.89,330.04,26557.0,330.1,330.53,329.89,330.04,26557.0
2017-05-05 12:10:00,330.03,330.37,329.96,330.1,11096.0,330.03,330.37,329.96,330.1,11096.0
2017-05-05 12:20:00,330.18,330.26,329.94,330.13,18015.0,330.18,330.26,329.94,330.13,18015.0
2017-05-05 12:30:00,330.15,330.26,329.84,330.0,19036.0,330.15,330.26,329.84,330.0,19036.0
2017-05-05 12:40:00,330.0,330.39,329.98,330.33,16566.0,330.0,330.39,329.98,330.33,16566.0
2017-05-05 12:50:00,330.44,330.94,330.28,330.59,50397.0,330.44,330.94,330.28,330.59,50397.0
2017-05-05 13:00:00,330.66,330.83,330.52,330.83,3851.0,330.66,330.83,330.52,330.83,3851.0
2017-05-05 13:10:00,330.7,331.29,330.59,331.07,29818.0,330.7,331.29,330.59,331.07,29818.0
2017-05-05 13:20:00,331.06,331.84,331.01,331.62,35282.0,331.06,331.84,331.01,331.62,35282.0
2017-05-05 13:30:00,331.73,332.13,331.45,331.82,36001.0,331.73,332.13,331.45,331.82,36001.0
2017-05-05 13:40:00,331.95,333.07,331.9,333.06,39433.0,331.95,333.07,331.9,333.06,39433.0
2017-05-05 13:50:00,333.0,333.1,332.47,332.9,45839.0,333.0,333.1,332.47,332.9,45839.0
2017-05-05 14:00:00,332.81,332.97,332.55,332.74,45424.0,332.81,332.97,332.55,332.74,45424.0
2017-05-05 14:10:00,332.81,332.85,332.16,332.16,45298.0,332.81,332.85,332.16,332.16,45298.0
2017-05-05 14:20:00,332.21,332.85,332.19,332.8,33559.0,332.21,332.85,332.19,332.8,33559.0
2017-05-05 14:30:00,332.8,333.18,332.4,333.0,27228.0,332.8,333.18,332.4,333.0,27228.0
2017-05-05 14:40:00,332.97,334.07,332.93,333.81,25783.0,332.97,334.07,332.93,333.81,25783.0
2017-05-05 14:50:00,333.8,333.94,333.2,333.72,32052.0,333.8,333.94,333.2,333.72,32052.0
2017-05-05 15:00:00,333.51,333.89,333.34,333.39,48298.0,333.51,333.89,333.34,333.39,48298.0
2017-05-05 15:10:00,333.49,333.82,333.47,333.72,26547.0,333.49,333.82,333.47,333.72,26547.0
2017-05-05 15:20:00,333.73,333.8,333.21,333.38,75882.0,333.73,333.8,333.21,333.38,75882.0
2017-05-05 15:30:00,333.38,333.76,333.2,333.62,24190.0,333.38,333.76,333.2,333.62,24190.0
2017-05-05 15:40:00,333.62,334.04,333.62,333.82,38191.0,333.62,334.04,333.62,333.82,38191.0
2017-05-05 15:50:00,333.82,334.87,333.8,334.77,108542.0,333.82,334.87,333.8,334.77,108542.0
2017-05-08 09:30:00,329.52,331.0,326.61,327.45,92088.0,329.52,331.0,326.61,327.45,92088.0
2017-05-08 09:40:00,327.23,329.83,326.68,327.82,108313.0,327.23,329.83,326.68,327.82,108313.0
2017-05-08 09:50:00,327.82,329.41,326.77,326.96,46105.0,327.82,329.41,326.77,326.96,46105.0
2017-05-08 10:00:00,326.93,327.94,325.42,326.32,126150.0,326.93,327.94,325.42,326.32,126150.0
2017-05-08 10:10:00,326.45,326.45,325.45,325.89,61520.0,326.45,326.45,325.45,325.89,61520.0
2017-05-08 10:20:00,326.02,326.53,325.0,325.13,115088.0,326.02,326.53,325.0,325.13,115088.0
2017-05-08 10:30:00,325.11,325.68,324.6,325.53,131726.0,325.11,325.68,324.6,325.53,131726.0
2017-05-08 10:40:00,325.7,325.71,324.76,325.38,114623.0,325.7,325.71,324.76,325.38,114623.0
2017-05-08 10:50:00,325.38,325.46,324.69,324.7,36841.0,325.38,325.46,324.69,324.7,36841.0
2017-05-08 11:00:00,324.74,325.67,324.71,325.11,74787.0,324.74,325.67,324.71,325.11,74787.0
2017-05-08 11:10:00,325.21,325.21,324.31,324.31,61018.0,325.21,325.21,324.31,324.31,61018.0
2017-05-08 11:20:00,324.47,324.51,323.24,323.6,23946.0,324.47,324.51,323.24,323.6,23946.0
2017-05-08 11:30:00,323.54,325.57,323.54,325.0,41271.0,323.54,325.57,323.54,325.0,41271.0
2017-05-08 11:40:00,324.89,324.96,323.92,324.02,32146.0,324.89,324.96,323.92,324.02,32146.0
2017-05-08 11:50:00,324.11,324.48,324.11,324.11,17100.0,324.11,324.48,324.11,324.11,17100.0
2017-05-08 12:00:00,324.22,324.45,323.7,323.87,53219.0,324.22,324.45,323.7,323.87,53219.0
2017-05-08 12:10:00,323.83,323.94,323.31,323.53,32574.0,323.83,323.94,323.31,323.53,32574.0
2017-05-08 12:20:00,323.43,323.43,322.39,322.53,25029.0,323.43,323.43,322.39,322.53,25029.0
2017-05-08 12:30:00,322.5,323.59,322.41,323.24,41557.0,322.5,323.59,322.41,323.24,41557.0
2017-05-08 12:40:00,323.16,323.16,322.37,322.95,44865.0,323.16,323.16,322.37,322.95,44865.0
2017-05-08 12:50:00,322.96,323.28,322.71,322.92,36710.0,322.96,323.28,322.71,322.92,36710.0
2017-05-08 13:00:00,322.92,323.25,322.8,322.97,69542.0,322.92,323.25,322.8,322.97,69542.0
2017-05-08 13:10:00,322.96,323.39,322.69,323.06,35502.0,322.96,323.39,322.69,323.06,35502.0
2017-05-08 13:20:00,323.03,323.91,323.0,323.74,46994.0,323.03,323.91,323.0,323.74,46994.0
2017-05-08 13:30:00,323.74,323.82,323.36,323.67,78212.0,323.74,323.82,323.36,323.67,78212.0
2017-05-08 13:40:00,323.61,324.11,323.44,324.03,28625.0,323.61,324.11,323.44,324.03,28625.0
2017-05-08 13:50:00,323.97,324.33,323.82,324.06,36174.0,323.97,324.33,323.82,324.06,36174.0
2017-05-08 14:00:00,324.07,324.23,323.87,324.15,23948.0,324.07,324.23,323.87,324.15,23948.0
2017-05-08 14:10:00,324.2,324.46,324.01,324.15,26420.0,324.2,324.46,324.01,324.15,26420.0
2017-05-08 14:20:00,324.16,324.44,323.94,324.31,81905.0,324.16,324.44,323.94,324.31,81905.0
2017-05-08 14:30:00,324.3,324.34,323.58,323.81,55389.0,324.3,324.34,323.58,323.81,55389.0
2017-05-08 14:40:00,323.75,323.75,323.12,323.26,23773.0,323.75,323.75,323.12,323.26,23773.0
2017-05-08 14:50:00,323.23,323.39,322.71,322.94,30416.0,323.23,323.39,322.71,322.94,30416.0
2017-05-08 15:00:00,323.05,323.24,322.81,323.01,45192.0,323.05,323.24,322.81,323.01,45192.0
2017-05-08 15:10:00,323.04,323.08,322.68,322.68,49482.0,323.04,323.08,322.68,322.68,49482.0
2017-05-08 15:20:00,322.66,322.75,322.08,322.31,58885.0,322.66,322.75,322.08,322.31,58885.0
2017-05-08 15:30:00,322.31,322.62,322.03,322.07,48999.0,322.31,322.62,322.03,322.07,48999.0
2017-05-08 15:40:00,322.12,322.3,321.72,322.19,115440.0,322.12,322.3,321.72,322.19,115440.0
2017-05-08 15:50:00,322.24,324.24,321.95,323.81,314527.0,322.24,324.24,321.95,323.81,314527.0
2017-05-09 09:30:00,323.3,323.3,320.12,321.18,93878.0,323.3,323.3,320.12,321.18,93878.0
2017-05-09 09:40:00,320.96,322.91,320.96,322.69,48069.0,320.96,322.91,320.96,322.69,48069.0
2017-05-09 09:50:00,322.69,325.78,322.54,324.92,50949.0,322.69,325.78,322.54,324.92,50949.0
2017-05-09 10:00:00,325.15,326.2,324.7,324.87,38990.0,325.15,326.2,324.7,324.87,38990.0
2017-05-09 10:10:00,324.95,325.13,323.53,323.88,30326.0,324.95,325.13,323.53,323.88,30326.0
2017-05-09 10:20:00,323.82,325.0,323.61,324.65,38350.0,323.82,325.0,323.61,324.65,38350.0
2017-05-09 10:30:00,324.47,324.84,324.02,324.49,27861.0,324.47,324.84,324.02,324.49,27861.0
2017-05-09 10:40:00,324.49,324.81,323.5,323.85,31521.0,324.49,324.81,323.5,323.85,31521.0
2017-05-09 10:50:00,323.72,324.1,323.29,323.82,41896.0,323.72,324.1,323.29,323.82,41896.0
2017-05-09 11:00:00,323.68,323.88,323.35,323.47,20682.0,323.68,323.88,323.35,323.47,20682.0
2017-05-09 11:10:00,323.47,323.86,323.1,323.16,15003.0,323.47,323.86,323.1,323.16,15003.0
2017-05-09 11:20:00,323.09,323.91,322.55,323.74,26979.0,323.09,323.91,322.55,323.74,26979.0
2017-05-09 11:30:00,323.73,323.73,322.86,323.29,7275.0,323.73,323.73,322.86,323.29,7275.0
2017-05-09 11:40:00,323.48,323.63,323.26,323.41,6287.0,323.48,323.63,323.26,323.41,6287.0
2017-05-09 11:50:00,323.29,324.03,323.29,323.7,20378.0,323.29,324.03,323.29,323.7,20378.0
2017-05-09 12:00:00,323.57,324.79,323.51,324.58,24028.0,323.57,324.79,323.51,324.58,24028.0
2017-05-09 12:10:00,324.84,326.3,324.82,326.3,38833.0,324.84,326.3,324.82,326.3,38833.0
2017-05-09 12:20:00,326.1,326.9,325.6,326.35,35691.0,326.1,326.9,325.6,326.35,35691.0
2017-05-09 12:30:00,326.21,326.21,325.33,325.51,15249.0,326.21,326.21,325.33,325.51,15249.0
2017-05-09 12:40:00,325.51,325.58,325.06,325.08,18024.0,325.51,325.58,325.06,325.08,18024.0
2017-05-09 12:50:00,325.1,325.13,324.52,325.05,20450.0,325.1,325.13,324.52,325.05,20450.0
2017-05-09 13:00:00,325.05,325.42,324.87,325.07,22456.0,325.05,325.42,324.87,325.07,22456.0
2017-05-09 13:10:00,325.08,325.76,325.06,325.76,19008.0,325.08,325.76,325.06,325.76,19008.0
2017-05-09 13:20:00,325.74,326.32,325.0,325.46,35010.0,325.74,326.32,325.0,325.46,35010.0
2017-05-09 13:30:00,325.58,325.67,325.27,325.44,6900.0,325.58,325.67,325.27,325.44,6900.0
2017-05-09 13:40:00,325.33,326.38,325.32,326.21,23788.0,325.33,326.38,325.32,326.21,23788.0
2017-05-09 13:50:00,326.11,326.58,326.1,326.22,11087.0,326.11,326.58,326.1,326.22,11087.0
2017-05-09 14:00:00,326.51,326.51,325.79,326.31,11280.0,326.51,326.51,325.79,326.31,11280.0
2017-05-09 14:10:00,326.32,326.33,325.86,325.98,11365.0,326.32,326.33,325.86,325.98,11365.0
2017-05-09 14:20:00,325.99,327.83,325.99,326.9,36388.0,325.99,327.83,325.99,326.9,36388.0
2017-05-09 14:30:00,326.73,327.26,326.51,327.02,16916.0,326.73,327.26,326.51,327.02,16916.0
2017-05-09 14:40:00,327.18,327.36,326.98,327.28,18090.0,327.18,327.36,326.98,327.28,18090.0
2017-05-09 14:50:00,327.23,327.4,326.78,327.08,18290.0,327.23,327.4,326.78,327.08,18290.0
2017-05-09 15:00:00,327.04,327.27,326.99,327.19,20903.0,327.04,327.27,326.99,327.19,20903.0
2017-05-09 15:10:00,327.2,327.41,327.13,327.33,13802.0,327.2,327.41,327.13,327.33,13802.0
2017-05-09 15:20:00,327.27,327.33,326.93,327.02,19747.0,327.27,327.33,326.93,327.02,19747.0
2017-05-09 15:30:00,327.01,327.12,326.06,326.39,40166.0,327.01,327.12,326.06,326.39,40166.0
2017-05-09 15:40:00,326.46,326.7,325.41,325.52,34723.0,326.46,326.7,325.41,325.52,34723.0
2017-05-09 15:50:00,325.53,325.76,325.08,325.52,78647.0,325.53,325.76,325.08,325.52,78647.0
2017-05-10 09:30:00,324.53,325.08,323.09,325.08,18020.0,324.53,325.08,323.09,325.08,18020.0
2017-05-10 09:40:00,324.94,325.42,324.52,325.42,40180.0,324.94,325.42,324.52,325.42,40180.0
2017-05-10 09:50:00,325.24,326.82,324.86,326.82,34134.0,325.24,326.82,324.86,326.82,34134.0
2017-05-10 10:00:00,326.68,327.18,326.28,326.81,35395.0,326.68,327.18,326.28,326.81,35395.0
2017-05-10 10:10:00,326.43,326.62,325.86,325.88,26912.0,326.43,326.62,325.86,325.88,26912.0
2017-05-10 10:20:00,325.81,326.96,324.99,325.82,42783.0,325.81,326.96,324.99,325.82,42783.0
2017-05-10 10:30:00,325.84,326.89,325.84,326.66,14216.0,325.84,326.89,325.84,326.66,14216.0
2017-05-10 10:40:00,326.83,326.88,326.32,326.32,10942.0,326.83,326.88,326.32,326.32,10942.0
2017-05-10 10:50:00,326.33,326.53,325.31,325.31,13964.0,326.33,326.53,325.31,325.31,13964.0
2017-05-10 11:00:00,325.36,325.36,324.91,325.05,16885.0,325.36,325.36,324.91,325.05,16885.0
2017-05-10 11:10:00,324.98,326.39,324.98,325.83,24086.0,324.98,326.39,324.98,325.83,24086.0
2017-05-10 11:20:00,325.9,326.35,325.43,325.59,17906.0,325.9,326.35,325.43,325.59,17906.0
2017-05-10 11:30:00,325.47,325.6,325.09,325.6,9465.0,325.47,325.6,325.09,325.6,9465.0
2017-05-10 11:40:00,325.38,325.62,325.16,325.36,5406.0,325.38,325.62,325.16,325.36,5406.0
2017-05-10 11:50:00,325.39,325.61,325.14,325.27,4600.0,325.39,325.61,325.14,325.27,4600.0
2017-05-10 12:00:00,325.22,325.37,324.74,324.74,6499.0,325.22,325.37,324.74,324.74,6499.0
2017-05-10 12:10:00,324.72,325.1,324.57,324.57,11991.0,324.72,325.1,324.57,324.57,11991.0
2017-05-10 12:20:00,324.55,324.91,324.55,324.76,9263.0,324.55,324.91,324.55,324.76,9263.0
2017-05-10 12:30:00,324.71,325.03,324.5,324.72,11412.0,324.71,325.03,324.5,324.72,11412.0
2017-05-10 12:40:00,324.68,325.02,324.61,325.02,12262.0,324.68,325.02,324.61,325.02,12262.0
2017-05-10 12:50:00,324.87,325.04,324.76,324.89,7500.0,324.87,325.04,324.76,324.89,7500.0
2017-05-10 13:00:00,324.79,325.35,324.76,324.94,9800.0,324.79,325.35,324.76,324.94,9800.0
2017-05-10 13:10:00,324.84,325.29,324.75,325.29,7122.0,324.84,325.29,324.75,325.29,7122.0
2017-05-10 13:20:00,325.29,325.3,324.93,325.05,9025.0,325.29,325.3,324.93,325.05,9025.0
2017-05-10 13:30:00,325.05,326.11,325.03,325.75,13940.0,325.05,326.11,325.03,325.75,13940.0
2017-05-10 13:40:00,325.65,325.84,325.41,325.62,12783.0,325.65,325.84,325.41,325.62,12783.0
2017-05-10 13:50:00,325.61,325.95,325.6,325.94,8316.0,325.61,325.95,325.6,325.94,8316.0
2017-05-10 14:00:00,325.85,326.21,325.71,325.8,10979.0,325.85,326.21,325.71,325.8,10979.0
2017-05-10 14:10:00,325.73,325.94,325.6,325.79,13141.0,325.73,325.94,325.6,325.79,13141.0
2017-05-10 14:20:00,325.81,326.04,325.48,325.88,13840.0,325.81,326.04,325.48,325.88,13840.0
2017-05-10 14:30:00,325.98,325.98,325.52,325.6,13453.0,325.98,325.98,325.52,325.6,13453.0
2017-05-10 14:40:00,325.67,325.87,325.46,325.5,12519.0,325.67,325.87,325.46,325.5,12519.0
2017-05-10 14:50:00,325.53,325.88,325.45,325.69,16643.0,325.53,325.88,325.45,325.69,16643.0
2017-05-10 15:00:00,325.59,325.84,325.59,325.77,6895.0,325.59,325.84,325.59,325.77,6895.0
2017-05-10 15:10:00,325.78,325.94,325.6,325.79,7171.0,325.78,325.94,325.6,325.79,7171.0
2017-05-10 15:20:00,325.8,325.94,325.59,325.68,9076.0,325.8,325.94,325.59,325.68,9076.0
2017-05-10 15:30:00,325.73,325.75,325.04,325.34,31720.0,325.73,325.75,325.04,325.34,31720.0
2017-05-10 15:40:00,325.34,325.61,325.26,325.41,42319.0,325.34,325.61,325.26,325.41,42319.0
2017-05-10 15:50:00,325.42,325.86,325.16,325.53,61083.0,325.42,325.86,325.16,325.53,61083.0
2017-05-11 09:30:00,325.28,326.43,323.76,326.43,13702.0,325.28,326.43,323.76,326.43,13702.0
2017-05-11 09:40:00,326.4,327.12,324.55,324.55,24496.0,326.4,327.12,324.55,324.55,24496.0
2017-05-11 09:50:00,324.57,324.77,323.45,324.19,14456.0,324.57,324.77,323.45,324.19,14456.0
2017-05-11 10:00:00,324.35,324.36,323.75,324.01,5795.0,324.35,324.36,323.75,324.01,5795.0
2017-05-11 10:10:00,324.12,324.29,323.81,323.81,6434.0,324.12,324.29,323.81,323.81,6434.0
2017-05-11 10:20:00,323.97,324.83,323.2,324.09,15569.0,323.97,324.83,323.2,324.09,15569.0
2017-05-11 10:30:00,324.22,324.56,323.75,324.24,13848.0,324.22,324.56,323.75,324.24,13848.0
2017-05-11 10:40:00,324.07,324.42,324.07,324.21,6337.0,324.07,324.42,324.07,324.21,6337.0
2017-05-11 10:50:00,324.3,324.88,323.97,324.81,24084.0,324.3,324.88,323.97,324.81,24084.0
2017-05-11 11:00:00,325.07,325.3,324.88,324.89,4232.0,325.07,325.3,324.88,324.89,4232.0
2017-05-11 11:10:00,325.0,325.3,324.64,324.77,9763.0,325.0,325.3,324.64,324.77,9763.0
2017-05-11 11:20:00,324.8,325.41,324.79,325.26,5272.0,324.8,325.41,324.79,325.26,5272.0
2017-05-11 11:30:00,325.15,325.32,324.96,324.96,11463.0,325.15,325.32,324.96,324.96,11463.0
2017-05-11 11:40:00,325.0,325.18,324.72,324.72,15257.0,325.0,325.18,324.72,324.72,15257.0
2017-05-11 11:50:00,324.73,325.06,324.47,324.82,5825.0,324.73,325.06,324.47,324.82,5825.0
2017-05-11 12:00:00,324.8,325.0,324.7,324.94,1700.0,324.8,325.0,324.7,324.94,1700.0
2017-05-11 12:10:00,325.06,325.37,324.96,325.31,2317.0,325.06,325.37,324.96,325.31,2317.0
2017-05-11 12:20:00,325.22,325.26,324.92,324.93,2300.0,325.22,325.26,324.92,324.93,2300.0
2017-05-11 12:30:00,324.89,325.04,324.7,324.92,4980.0,324.89,325.04,324.7,324.92,4980.0
2017-05-11 12:40:00,324.91,325.07,324.75,324.88,6500.0,324.91,325.07,324.75,324.88,6500.0
2017-05-11 12:50:00,324.76,325.03,324.67,324.84,7306.0,324.76,325.03,324.67,324.84,7306.0
2017-05-11 13:00:00,324.73,325.13,324.59,325.03,13692.0,324.73,325.13,324.59,325.03,13692.0
2017-05-11 13:10:00,324.95,325.74,324.95,325.39,5596.0,324.95,325.74,324.95,325.39,5596.0
2017-05-11 13:20:00,325.37,325.45,325.15,325.33,10300.0,325.37,325.45,325.15,325.33,10300.0
2017-05-11 13:30:00,325.24,325.39,325.18,325.23,4305.0,325.24,325.39,325.18,325.23,4305.0
2017-05-11 13:40:00,325.32,325.87,325.32,325.57,6989.0,325.32,325.87,325.32,325.57,6989.0
2017-05-11 13:50:00,325.43,325.7,325.11,325.7,14200.0,325.43,325.7,325.11,325.7,14200.0
2017-05-11 14:00:00,325.56,325.56,325.08,325.15,4312.0,325.56,325.56,325.08,325.15,4312.0
2017-05-11 14:10:00,325.18,325.86,324.94,325.75,10074.0,325.18,325.86,324.94,325.75,10074.0
2017-05-11 14:20:00,325.81,325.88,325.57,325.57,10977.0,325.81,325.88,325.57,325.57,10977.0
2017-05-11 14:30:00,325.42,325.7,325.18,325.5,11776.0,325.42,325.7,325.18,325.5,11776.0
2017-05-11 14:40:00,325.46,325.74,325.38,325.74,8342.0,325.46,325.74,325.38,325.74,8342.0
2017-05-11 14:50:00,325.71,326.0,325.6,325.98,128110.0,325.71,326.0,325.6,325.98,128110.0
2017-05-11 15:00:00,326.11,326.4,325.99,326.07,5800.0,326.11,326.4,325.99,326.07,5800.0
2017-05-11 15:10:00,326.08,326.19,325.67,325.69,7078.0,326.08,326.19,325.67,325.69,7078.0
2017-05-11 15:20:00,325.68,325.83,325.56,325.66,9988.0,325.68,325.83,325.56,325.66,9988.0
2017-05-11 15:30:00,325.68,325.68,325.2,325.36,12229.0,325.68,325.68,325.2,325.36,12229.0
2017-05-11 15:40:00,325.37,325.39,325.02,325.19,28690.0,325.37,325.39,325.02,325.19,28690.0
2017-05-11 15:50:00,325.06,325.06,324.28,324.61,91140.0,325.06,325.06,324.28,324.61,91140.0
2017-05-12 09:30:00,324.8,326.13,324.17,325.39,29767.0,324.8,326.13,324.17,325.39,29767.0
2017-05-12 09:40:00,325.48,326.3,324.9,325.25,34006.0,325.48,326.3,324.9,325.25,34006.0
2017-05-12 09:50:00,325.35,326.6,325.17,325.61,30336.0,325.35,326.6,325.17,325.61,30336.0
2017-05-12 10:00:00,325.52,325.52,324.32,324.32,19557.0,325.52,325.52,324.32,324.32,19557.0
2017-05-12 10:10:00,324.31,325.07,324.31,324.84,17984.0,324.31,325.07,324.31,324.84,17984.0
2017-05-12 10:20:00,324.72,324.77,323.52,323.77,10271.0,324.72,324.77,323.52,323.77,10271.0
2017-05-12 10:30:00,323.93,324.4,323.88,324.1,24406.0,323.93,324.4,323.88,324.1,24406.0
2017-05-12 10:40:00,324.08,324.15,323.57,323.86,14845.0,324.08,324.15,323.57,323.86,14845.0
2017-05-12 10:50:00,323.86,324.0,323.46,323.75,16477.0,323.86,324.0,323.46,323.75,16477.0
2017-05-12 11:00:00,323.99,324.0,323.47,323.49,18271.0,323.99,324.0,323.47,323.49,18271.0
2017-05-12 11:10:00,323.5,323.88,323.37,323.62,105845.0,323.5,323.88,323.37,323.62,105845.0
2017-05-12 11:20:00,323.78,323.78,322.9,323.09,6050.0,323.78,323.78,322.9,323.09,6050.0
2017-05-12 11:30:00,323.22,323.54,322.99,323.0,9858.0,323.22,323.54,322.99,323.0,9858.0
2017-05-12 11:40:00,323.01,323.56,322.91,323.21,7815.0,323.01,323.56,322.91,323.21,7815.0
2017-05-12 11:50:00,323.21,323.52,323.03,323.03,10837.0,323.21,323.52,323.03,323.03,10837.0
2017-05-12 12:00:00,323.09,323.16,322.34,322.34,14442.0,323.09,323.16,322.34,322.34,14442.0
2017-05-12 12:10:00,322.33,322.53,322.16,322.16,12094.0,322.33,322.53,322.16,322.16,12094.0
2017-05-12 12:20:00,322.13,322.24,321.9,322.17,9859.0,322.13,322.24,321.9,322.17,9859.0
2017-05-12 12:30:00,322.09,322.22,321.92,322.17,23681.0,322.09,322.22,321.92,322.17,23681.0
2017-05-12 12:40:00,322.19,322.22,321.8,322.02,20331.0,322.19,322.22,321.8,322.02,20331.0
2017-05-12 12:50:00,322.07,322.31,321.95,322.19,27743.0,322.07,322.31,321.95,322.19,27743.0
2017-05-12 13:00:00,322.2,322.36,322.09,322.23,13269.0,322.2,322.36,322.09,322.23,13269.0
2017-05-12 13:10:00,322.33,322.36,322.16,322.27,15383.0,322.33,322.36,322.16,322.27,15383.0
2017-05-12 13:20:00,322.31,323.39,322.04,322.74,26495.0,322.31,323.39,322.04,322.74,26495.0
2017-05-12 13:30:00,322.86,322.97,322.5,322.9,7777.0,322.86,322.97,322.5,322.9,7777.0
2017-05-12 13:40:00,322.82,323.28,322.74,323.02,10206.0,322.82,323.28,322.74,323.02,10206.0
2017-05-12 13:50:00,323.28,323.82,323.2,323.82,13025.0,323.28,323.82,323.2,323.82,13025.0
2017-05-12 14:00:00,323.85,323.85,323.55,323.68,9602.0,323.85,323.85,323.55,323.68,9602.0
2017-05-12 14:10:00,323.56,323.64,323.35,323.59,33960.0,323.56,323.64,323.35,323.59,33960.0
2017-05-12 14:20:00,323.6,323.75,323.49,323.71,18790.0,323.6,323.75,323.49,323.71,18790.0
2017-05-12 14:30:00,323.7,323.79,323.29,323.34,7425.0,323.7,323.79,323.29,323.34,7425.0
2017-05-12 14:40:00,323.35,323.44,323.11,323.22,19872.0,323.35,323.44,323.11,323.22,19872.0
2017-05-12 14:50:00,323.25,323.36,323.12,323.36,22976.0,323.25,323.36,323.12,323.36,22976.0
2017-05-12 15:00:00,323.36,323.55,323.36,323.49,11900.0,323.36,323.55,323.36,323.49,11900.0
2017-05-12 15:10:00,323.49,323.73,323.43,323.55,13633.0,323.49,323.73,323.43,323.55,13633.0
2017-05-12 15:20:00,323.56,323.64,322.78,322.96,54756.0,323.56,323.64,322.78,322.96,54756.0
2017-05-12 15:30:00,322.91,323.39,322.8,323.14,52466.0,322.91,323.39,322.8,323.14,52466.0
2017-05-12 15:40:00,323.13,323.51,322.9,322.95,106460.0,323.13,323.51,322.9,322.95,106460.0
2017-05-12 15:50:00,323.02,323.1,321.9,322.0,167768.0,323.02,323.1,321.9,322.0,167768.0
2017-05-15 09:30:00,322.24,323.75,322.24,322.57,20029.0,322.24,323.75,322.24,322.57,20029.0
2017-05-15 09:40:00,323.01,323.73,322.08,322.58,52359.0,323.01,323.73,322.08,322.58,52359.0
2017-05-15 09:50:00,323.16,324.3,322.97,323.38,42944.0,323.16,324.3,322.97,323.38,42944.0
2017-05-15 10:00:00,323.62,324.09,323.19,323.42,31460.0,323.62,324.09,323.19,323.42,31460.0
2017-05-15 10:10:00,323.59,323.71,322.98,323.19,8462.0,323.59,323.71,322.98,323.19,8462.0
2017-05-15 10:20:00,323.03,323.24,322.28,322.62,24716.0,323.03,323.24,322.28,322.62,24716.0
2017-05-15 10:30:00,322.48,322.57,322.02,322.5,34262.0,322.48,322.57,322.02,322.5,34262.0
2017-05-15 10:40:00,322.5,322.67,322.3,322.47,21321.0,322.5,322.67,322.3,322.47,21321.0
2017-05-15 10:50:00,322.42,323.17,322.34,323.02,51301.0,322.42,323.17,322.34,323.02,51301.0
2017-05-15 11:00:00,322.99,323.39,322.32,322.34,26403.0,322.99,323.39,322.32,322.34,26403.0
2017-05-15 11:10:00,322.59,322.75,322.12,322.15,37578.0,322.59,322.75,322.12,322.15,37578.0
2017-05-15 11:20:00,322.18,322.55,321.97,322.32,31777.0,322.18,322.55,321.97,322.32,31777.0
2017-05-15 11:30:00,322.32,322.45,322.07,322.07,8968.0,322.32,322.45,322.07,322.07,8968.0
2017-05-15 11:40:00,322.08,322.17,321.82,321.82,26636.0,322.08,322.17,321.82,321.82,26636.0
2017-05-15 11:50:00,321.79,321.89,321.17,321.26,13553.0,321.79,321.89,321.17,321.26,13553.0
2017-05-15 12:00:00,321.26,321.41,320.63,320.81,28636.0,321.26,321.41,320.63,320.81,28636.0
2017-05-15 12:10:00,320.92,322.25,320.85,322.22,20408.0,320.92,322.25,320.85,322.22,20408.0
2017-05-15 12:20:00,322.05,322.07,321.65,322.05,24571.0,322.05,322.07,321.65,322.05,24571.0
2017-05-15 12:30:00,322.11,322.5,321.91,322.29,32650.0,322.11,322.5,321.91,322.29,32650.0
2017-05-15 12:40:00,322.29,322.55,322.25,322.55,18663.0,322.29,322.55,322.25,322.55,18663.0
2017-05-15 12:50:00,322.47,322.51,322.24,322.31,23970.0,322.47,322.51,322.24,322.31,23970.0
2017-05-15 13:00:00,322.34,322.5,322.15,322.15,23469.0,322.34,322.5,322.15,322.15,23469.0
2017-05-15 13:10:00,322.25,322.34,321.76,322.02,92032.0,322.25,322.34,321.76,322.02,92032.0
2017-05-15 13:20:00,322.01,322.12,321.92,321.99,25842.0,322.01,322.12,321.92,321.99,25842.0
2017-05-15 13:30:00,321.96,322.18,321.92,322.08,64563.0,321.96,322.18,321.92,322.08,64563.0
2017-05-15 13:40:00,322.08,322.17,321.89,321.89,40468.0,322.08,322.17,321.89,321.89,40468.0
2017-05-15 13:50:00,321.87,322.11,321.79,321.92,29467.0,321.87,322.11,321.79,321.92,29467.0
2017-05-15 14:00:00,321.93,322.24,321.92,322.12,28496.0,321.93,322.24,321.92,322.12,28496.0
2017-05-15 14:10:00,322.12,322.27,321.85,321.9,42735.0,322.12,322.27,321.85,321.9,42735.0
2017-05-15 14:20:00,321.9,322.12,321.78,321.95,42917.0,321.9,322.12,321.78,321.95,42917.0
2017-05-15 14:30:00,321.96,322.19,321.9,322.04,36928.0,321.96,322.19,321.9,322.04,36928.0
2017-05-15 14:40:00,322.07,322.3,321.8,321.83,29353.0,322.07,322.3,321.8,321.83,29353.0
2017-05-15 14:50:00,321.93,322.07,321.86,321.92,11161.0,321.93,322.07,321.86,321.92,11161.0
2017-05-15 15:00:00,321.92,322.21,321.9,322.01,25312.0,321.92,322.21,321.9,322.01,25312.0
2017-05-15 15:10:00,322.04,322.1,321.39,321.4,34849.0,322.04,322.1,321.39,321.4,34849.0
2017-05-15 15:20:00,321.39,321.63,321.12,321.48,37083.0,321.39,321.63,321.12,321.48,37083.0
2017-05-15 15:30:00,321.48,321.91,321.48,321.65,39954.0,321.48,321.91,321.48,321.65,39954.0
2017-05-15 15:40:00,321.65,322.08,321.34,321.35,66858.0,321.65,322.08,321.34,321.35,66858.0
2017-05-15 15:50:00,321.38,321.8,320.93,321.07,133919.0,321.38,321.8,320.93,321.07,133919.0
2017-05-16 09:30:00,322.36,323.96,321.67,322.97,41013.0,322.36,323.96,321.67,322.97,41013.0
2017-05-16 09:40:00,322.72,323.95,322.43,323.59,39536.0,322.72,323.95,322.43,323.59,39536.0
2017-05-16 09:50:00,323.52,324.05,323.33,323.87,26631.0,323.52,324.05,323.33,323.87,26631.0
2017-05-16 10:00:00,323.86,323.86,322.73,322.86,21593.0,323.86,323.86,322.73,322.86,21593.0
2017-05-16 10:10:00,322.93,323.91,322.93,323.12,23271.0,322.93,323.91,322.93,323.12,23271.0
2017-05-16 10:20:00,323.1,323.24,322.69,323.03,12232.0,323.1,323.24,322.69,323.03,12232.0
2017-05-16 10:30:00,323.16,323.18,322.82,322.9,25095.0,323.16,323.18,322.82,322.9,25095.0
2017-05-16 10:40:00,322.82,322.88,321.97,322.58,23165.0,322.82,322.88,321.97,322.58,23165.0
2017-05-16 10:50:00,322.55,322.8,322.27,322.27,14607.0,322.55,322.8,322.27,322.27,14607.0
2017-05-16 11:00:00,322.16,322.45,321.76,322.06,20579.0,322.16,322.45,321.76,322.06,20579.0
2017-05-16 11:10:00,322.16,322.16,321.73,322.05,6600.0,322.16,322.16,321.73,322.05,6600.0
2017-05-16 11:20:00,322.04,322.04,321.48,321.72,13784.0,322.04,322.04,321.48,321.72,13784.0
2017-05-16 11:30:00,321.81,322.09,321.56,321.59,21474.0,321.81,322.09,321.56,321.59,21474.0
2017-05-16 11:40:00,321.53,321.83,320.95,321.83,25774.0,321.53,321.83,320.95,321.83,25774.0
2017-05-16 11:50:00,321.81,321.84,321.12,321.22,15797.0,321.81,321.84,321.12,321.22,15797.0
2017-05-16 12:00:00,321.24,321.38,320.65,320.85,9000.0,321.24,321.38,320.65,320.85,9000.0
2017-05-16 12:10:00,320.85,321.1,320.59,320.76,14800.0,320.85,321.1,320.59,320.76,14800.0
2017-05-16 12:20:00,320.81,321.09,320.63,320.99,11880.0,320.81,321.09,320.63,320.99,11880.0
2017-05-16 12:30:00,320.95,321.16,320.73,321.0,5510.0,320.95,321.16,320.73,321.0,5510.0
2017-05-16 12:40:00,321.01,321.23,320.86,320.91,11169.0,321.01,321.23,320.86,320.91,11169.0
2017-05-16 12:50:00,321.04,321.49,320.92,321.33,7800.0,321.04,321.49,320.92,321.33,7800.0
2017-05-16 13:00:00,321.45,321.48,321.13,321.16,11586.0,321.45,321.48,321.13,321.16,11586.0
2017-05-16 13:10:00,321.24,321.56,321.24,321.46,10352.0,321.24,321.56,321.24,321.46,10352.0
2017-05-16 13:20:00,321.35,321.63,321.35,321.43,23259.0,321.35,321.63,321.35,321.43,23259.0
2017-05-16 13:30:00,321.3,321.39,321.19,321.28,10153.0,321.3,321.39,321.19,321.28,10153.0
2017-05-16 13:40:00,321.25,321.3,320.95,321.02,10230.0,321.25,321.3,320.95,321.02,10230.0
2017-05-16 13:50:00,320.96,321.07,320.78,320.86,8500.0,320.96,321.07,320.78,320.86,8500.0
2017-05-16 14:00:00,320.8,321.11,320.77,320.87,14848.0,320.8,321.11,320.77,320.87,14848.0
2017-05-16 14:10:00,320.92,320.96,320.66,320.77,15644.0,320.92,320.96,320.66,320.77,15644.0
2017-05-16 14:20:00,320.75,320.75,320.16,320.18,20108.0,320.75,320.75,320.16,320.18,20108.0
2017-05-16 14:30:00,320.16,320.4,319.55,319.73,33290.0,320.16,320.4,319.55,319.73,33290.0
2017-05-16 14:40:00,319.9,320.26,319.6,319.84,21975.0,319.9,320.26,319.6,319.84,21975.0
2017-05-16 14:50:00,319.85,319.91,319.55,319.73,19821.0,319.85,319.91,319.55,319.73,19821.0
2017-05-16 15:00:00,319.66,319.92,319.64,319.76,13885.0,319.66,319.92,319.64,319.76,13885.0
2017-05-16 15:10:00,319.73,319.93,319.49,319.67,35913.0,319.73,319.93,319.49,319.67,35913.0
2017-05-16 15:20:00,319.73,319.78,319.21,319.45,86999.0,319.73,319.78,319.21,319.45,86999.0
2017-05-16 15:30:00,319.41,319.68,319.29,319.45,111512.0,319.41,319.68,319.29,319.45,111512.0
2017-05-16 15:40:00,319.47,320.19,319.46,320.05,69001.0,319.47,320.19,319.46,320.05,69001.0
2017-05-16 15:50:00,320.07,320.18,319.38,320.01,115125.0,320.07,320.18,319.38,320.01,115125.0
2017-05-17 09:30:00,319.14,319.28,317.92,317.94,45246.0,319.14,319.28,317.92,317.94,45246.0
2017-05-17 09:40:00,318.31,320.36,318.05,319.81,29478.0,318.31,320.36,318.05,319.81,29478.0
2017-05-17 09:50:00,319.8,319.81,318.46,318.51,32803.0,319.8,319.81,318.46,318.51,32803.0
2017-05-17 10:00:00,318.62,318.62,317.54,318.4,26110.0,318.62,318.62,317.54,318.4,26110.0
2017-05-17 10:10:00,318.45,319.33,318.33,319.33,18900.0,318.45,319.33,318.33,319.33,18900.0
2017-05-17 10:20:00,319.23,319.38,318.8,319.02,26598.0,319.23,319.38,318.8,319.02,26598.0
2017-05-17 10:30:00,319.14,319.14,318.2,318.42,17886.0,319.14,319.14,318.2,318.42,17886.0
2017-05-17 10:40:00,318.43,318.7,318.1,318.29,13577.0,318.43,318.7,318.1,318.29,13577.0
2017-05-17 10:50:00,318.29,318.45,317.25,317.82,44792.0,318.29,318.45,317.25,317.82,44792.0
2017-05-17 11:00:00,317.69,317.69,316.25,316.47,128785.0,317.69,317.69,316.25,316.47,128785.0
2017-05-17 11:10:00,316.44,317.26,316.34,317.0,28346.0,316.44,317.26,316.34,317.0,28346.0
2017-05-17 11:20:00,317.03,317.03,315.82,315.82,36585.0,317.03,317.03,315.82,315.82,36585.0
2017-05-17 11:30:00,315.96,316.68,315.96,316.01,242470.0,315.96,316.68,315.96,316.01,242470.0
2017-05-17 11:40:00,316.18,316.25,315.51,315.97,48503.0,316.18,316.25,315.51,315.97,48503.0
2017-05-17 11:50:00,316.03,316.78,315.49,316.57,144365.0,316.03,316.78,315.49,316.57,144365.0
2017-05-17 12:00:00,316.42,316.93,316.08,316.89,114897.0,316.42,316.93,316.08,316.89,114897.0
2017-05-17 12:10:00,316.84,317.2,316.45,316.53,35922.0,316.84,317.2,316.45,316.53,35922.0
2017-05-17 12:20:00,316.62,316.74,316.24,316.55,42729.0,316.62,316.74,316.24,316.55,42729.0
2017-05-17 12:30:00,316.53,316.55,315.76,316.22,26635.0,316.53,316.55,315.76,316.22,26635.0
2017-05-17 12:40:00,316.13,316.84,316.12,316.77,53419.0,316.13,316.84,316.12,316.77,53419.0
2017-05-17 12:50:00,316.73,317.13,316.71,316.95,26267.0,316.73,317.13,316.71,316.95,26267.0
2017-05-17 13:00:00,316.91,316.98,316.39,316.81,38000.0,316.91,316.98,316.39,316.81,38000.0
2017-05-17 13:10:00,316.72,316.85,316.19,316.26,22186.0,316.72,316.85,316.19,316.26,22186.0
2017-05-17 13:20:00,316.21,316.4,316.0,316.37,23076.0,316.21,316.4,316.0,316.37,23076.0
2017-05-17 13:30:00,316.37,316.5,314.87,314.99,47678.0,316.37,316.5,314.87,314.99,47678.0
2017-05-17 13:40:00,315.01,315.58,314.62,315.56,28074.0,315.01,315.58,314.62,315.56,28074.0
2017-05-17 13:50:00,315.57,315.67,315.17,315.34,10914.0,315.57,315.67,315.17,315.34,10914.0
2017-05-17 14:00:00,315.36,315.63,315.27,315.35,13678.0,315.36,315.63,315.27,315.35,13678.0
2017-05-17 14:10:00,315.37,315.37,314.65,314.9,20127.0,315.37,315.37,314.65,314.9,20127.0
2017-05-17 14:20:00,314.83,314.95,314.36,314.61,13323.0,314.83,314.95,314.36,314.61,13323.0
2017-05-17 14:30:00,314.7,314.71,314.0,314.01,25389.0,314.7,314.71,314.0,314.01,25389.0
2017-05-17 14:40:00,314.15,314.31,313.56,313.56,12685.0,314.15,314.31,313.56,313.56,12685.0
2017-05-17 14:50:00,313.52,314.04,313.14,313.26,86218.0,313.52,314.04,313.14,313.26,86218.0
2017-05-17 15:00:00,313.25,314.77,312.86,314.48,182866.0,313.25,314.77,312.86,314.48,182866.0
2017-05-17 15:10:00,314.52,314.96,314.21,314.38,40290.0,314.52,314.96,314.21,314.38,40290.0
2017-05-17 15:20:00,314.4,314.84,314.23,314.44,33957.0,314.4,314.84,314.23,314.44,33957.0
2017-05-17 15:30:00,314.32,314.35,313.66,314.05,27416.0,314.32,314.35,313.66,314.05,27416.0
2017-05-17 15:40:00,314.08,314.21,312.49,312.96,37339.0,314.08,314.21,312.49,312.96,37339.0
2017-05-17 15:50:00,312.95,313.97,312.93,313.18,114959.0,312.95,313.97,312.93,313.18,114959.0
2017-05-18 09:30:00,314.16,314.76,312.96,313.09,26252.0,314.16,314.76,312.96,313.09,26252.0
2017-05-18 09:40:00,313.46,314.71,312.56,314.2,18277.0,313.46,314.71,312.56,314.2,18277.0
2017-05-18 09:50:00,314.43,315.46,313.9,315.44,16769.0,314.43,315.46,313.9,315.44,16769.0
2017-05-18 10:00:00,315.48,317.6,315.34,316.36,31118.0,315.48,317.6,315.34,316.36,31118.0
2017-05-18 10:10:00,316.47,317.22,316.29,316.31,13494.0,316.47,317.22,316.29,316.31,13494.0
2017-05-18 10:20:00,316.59,317.81,316.0,316.61,307672.0,316.59,317.81,316.0,316.61,307672.0
2017-05-18 10:30:00,316.36,317.19,316.01,316.81,44666.0,316.36,317.19,316.01,316.81,44666.0
2017-05-18 10:40:00,316.88,317.48,316.73,316.91,20770.0,316.88,317.48,316.73,316.91,20770.0
2017-05-18 10:50:00,316.94,317.3,316.66,316.67,36630.0,316.94,317.3,316.66,316.67,36630.0
2017-05-18 11:00:00,316.68,317.23,316.68,317.0,19300.0,316.68,317.23,316.68,317.0,19300.0
2017-05-18 11:10:00,317.0,317.48,316.37,317.48,15018.0,317.0,317.48,316.37,317.48,15018.0
2017-05-18 11:20:00,317.15,317.87,316.94,317.37,22845.0,317.15,317.87,316.94,317.37,22845.0
2017-05-18 11:30:00,317.18,317.46,316.3,316.31,14242.0,317.18,317.46,316.3,316.31,14242.0
2017-05-18 11:40:00,316.13,316.39,315.76,316.38,12301.0,316.13,316.39,315.76,316.38,12301.0
2017-05-18 11:50:00,316.25,316.34,315.24,315.64,8566.0,316.25,316.34,315.24,315.64,8566.0
2017-05-18 12:00:00,315.35,315.61,314.68,314.71,12402.0,315.35,315.61,314.68,314.71,12402.0
2017-05-18 12:10:00,314.92,315.19,314.68,314.89,15949.0,314.92,315.19,314.68,314.89,15949.0
2017-05-18 12:20:00,314.88,315.57,314.66,315.49,12574.0,314.88,315.57,314.66,315.49,12574.0
2017-05-18 12:30:00,315.55,316.05,315.41,316.03,16060.0,315.55,316.05,315.41,316.03,16060.0
2017-05-18 12:40:00,315.83,315.83,314.94,315.27,7100.0,315.83,315.83,314.94,315.27,7100.0
2017-05-18 12:50:00,315.32,315.74,315.16,315.74,12622.0,315.32,315.74,315.16,315.74,12622.0
2017-05-18 13:00:00,315.85,316.17,315.32,315.54,15150.0,315.85,316.17,315.32,315.54,15150.0
2017-05-18 13:10:00,315.38,315.95,315.15,315.88,32443.0,315.38,315.95,315.15,315.88,32443.0
2017-05-18 13:20:00,315.96,315.96,315.61,315.61,21407.0,315.96,315.96,315.61,315.61,21407.0
2017-05-18 13:30:00,315.5,315.82,315.34,315.75,20307.0,315.5,315.82,315.34,315.75,20307.0
2017-05-18 13:40:00,315.83,315.92,315.52,315.52,7107.0,315.83,315.92,315.52,315.52,7107.0
2017-05-18 13:50:00,315.57,316.48,315.52,316.25,18660.0,315.57,316.48,315.52,316.25,18660.0
2017-05-18 14:00:00,316.24,317.2,316.03,316.97,35414.0,316.24,317.2,316.03,316.97,35414.0
2017-05-18 14:10:00,316.96,317.02,316.56,316.89,11430.0,316.96,317.02,316.56,316.89,11430.0
2017-05-18 14:20:00,316.96,317.28,316.64,316.69,14693.0,316.96,317.28,316.64,316.69,14693.0
2017-05-18 14:30:00,316.82,317.42,316.82,317.19,50535.0,316.82,317.42,316.82,317.19,50535.0
2017-05-18 14:40:00,317.28,317.38,316.5,316.95,263366.0,317.28,317.38,316.5,316.95,263366.0
2017-05-18 14:50:00,316.97,317.05,316.32,316.84,15757.0,316.97,317.05,316.32,316.84,15757.0
2017-05-18 15:00:00,316.91,317.0,316.6,316.67,16461.0,316.91,317.0,316.6,316.67,16461.0
2017-05-18 15:10:00,316.74,316.93,316.31,316.62,16837.0,316.74,316.93,316.31,316.62,16837.0
2017-05-18 15:20:00,316.57,316.66,315.97,316.07,16150.0,316.57,316.66,315.97,316.07,16150.0
2017-05-18 15:30:00,315.98,316.56,315.98,316.43,20846.0,315.98,316.56,315.98,316.43,20846.0
2017-05-18 15:40:00,316.42,316.5,316.0,316.31,30867.0,316.42,316.5,316.0,316.31,30867.0
2017-05-18 15:50:00,316.34,316.89,315.69,315.87,78691.0,316.34,316.89,315.69,315.87,78691.0
2017-05-19 09:30:00,315.01,316.55,313.92,316.35,111966.0,315.01,316.55,313.92,316.35,111966.0
2017-05-19 09:40:00,316.22,317.46,316.04,317.09,47482.0,316.22,317.46,316.04,317.09,47482.0
2017-05-19 09:50:00,316.94,317.45,316.69,317.24,13861.0,316.94,317.45,316.69,317.24,13861.0
2017-05-19 10:00:00,317.27,317.83,317.07,317.35,30612.0,317.27,317.83,317.07,317.35,30612.0
2017-05-19 10:10:00,317.25,317.41,316.98,316.98,6984.0,317.25,317.41,316.98,316.98,6984.0
2017-05-19 10:20:00,316.94,317.6,316.19,317.38,249026.0,316.94,317.6,316.19,317.38,249026.0
2017-05-19 10:30:00,317.31,317.52,316.9,317.4,41973.0,317.31,317.52,316.9,317.4,41973.0
2017-05-19 10:40:00,317.5,317.58,317.1,317.58,30556.0,317.5,317.58,317.1,317.58,30556.0
2017-05-19 10:50:00,317.52,317.58,317.12,317.35,14480.0,317.52,317.58,317.12,317.35,14480.0
2017-05-19 11:00:00,317.21,317.23,316.82,316.98,38725.0,317.21,317.23,316.82,316.98,38725.0
2017-05-19 11:10:00,316.92,317.31,316.79,316.92,34034.0,316.92,317.31,316.79,316.92,34034.0
2017-05-19 11:20:00,316.99,317.04,316.43,316.43,36614.0,316.99,317.04,316.43,316.43,36614.0
2017-05-19 11:30:00,316.4,316.91,316.2,316.8,13160.0,316.4,316.91,316.2,316.8,13160.0
2017-05-19 11:40:00,316.82,317.61,316.82,317.55,11821.0,316.82,317.61,316.82,317.55,11821.0
2017-05-19 11:50:00,317.55,317.63,317.2,317.49,18472.0,317.55,317.63,317.2,317.49,18472.0
2017-05-19 12:00:00,317.48,318.33,317.29,318.08,18009.0,317.48,318.33,317.29,318.08,18009.0
2017-05-19 12:10:00,318.04,318.4,317.0,318.09,255246.0,318.04,318.4,317.0,318.09,255246.0
2017-05-19 12:20:00,318.2,318.38,316.84,316.99,47360.0,318.2,318.38,316.84,316.99,47360.0
2017-05-19 12:30:00,316.98,317.42,316.88,317.33,16098.0,316.98,317.42,316.88,317.33,16098.0
2017-05-19 12:40:00,317.28,317.64,317.18,317.59,25073.0,317.28,317.64,317.18,317.59,25073.0
2017-05-19 12:50:00,317.56,317.81,317.39,317.44,25317.0,317.56,317.81,317.39,317.44,25317.0
2017-05-19 13:00:00,317.36,317.63,317.2,317.32,13655.0,317.36,317.63,317.2,317.32,13655.0
2017-05-19 13:10:00,317.27,317.49,317.1,317.31,14600.0,317.27,317.49,317.1,317.31,14600.0
2017-05-19 13:20:00,317.37,317.5,317.36,317.48,4987.0,317.37,317.5,317.36,317.48,4987.0
2017-05-19 13:30:00,317.45,317.5,317.36,317.45,16929.0,317.45,317.5,317.36,317.45,16929.0
2017-05-19 13:40:00,317.41,317.5,317.38,317.47,21452.0,317.41,317.5,317.38,317.47,21452.0
2017-05-19 13:50:00,317.48,318.1,317.36,317.89,49456.0,317.48,318.1,317.36,317.89,49456.0
2017-05-19 14:00:00,317.88,318.1,317.77,317.85,7330.0,317.88,318.1,317.77,317.85,7330.0
2017-05-19 14:10:00,317.8,318.39,317.8,318.31,22669.0,317.8,318.39,317.8,318.31,22669.0
2017-05-19 14:20:00,318.32,318.38,318.12,318.23,18523.0,318.32,318.38,318.12,318.23,18523.0
2017-05-19 14:30:00,318.24,318.26,318.05,318.19,20534.0,318.24,318.26,318.05,318.19,20534.0
2017-05-19 14:40:00,318.2,318.32,317.84,318.03,31637.0,318.2,318.32,317.84,318.03,31637.0
2017-05-19 14:50:00,318.08,318.14,317.89,318.01,13375.0,318.08,318.14,317.89,318.01,13375.0
2017-05-19 15:00:00,317.87,318.0,316.97,316.97,50559.0,317.87,318.0,316.97,316.97,50559.0
2017-05-19 15:10:00,316.91,317.18,316.6,317.13,29570.0,316.91,317.18,316.6,317.13,29570.0
2017-05-19 15:20:00,317.31,317.31,316.8,316.9,15646.0,317.31,317.31,316.8,316.9,15646.0
2017-05-19 15:30:00,316.92,316.92,315.98,316.15,31120.0,316.92,316.92,315.98,316.15,31120.0
2017-05-19 15:40:00,316.16,316.29,315.56,315.64,48291.0,316.16,316.29,315.56,315.64,48291.0
2017-05-19 15:50:00,315.64,316.17,315.63,315.78,73931.0,315.64,316.17,315.63,315.78,73931.0
2017-05-22 09:30:00,315.78,318.51,315.52,317.74,39026.0,315.78,318.51,315.52,317.74,39026.0
2017-05-22 09:40:00,317.4,317.67,316.84,317.06,18735.0,317.4,317.67,316.84,317.06,18735.0
2017-05-22 09:50:00,317.03,317.86,316.92,317.07,56064.0,317.03,317.86,316.92,317.07,56064.0
2017-05-22 10:00:00,317.07,317.86,317.0,317.68,21022.0,317.07,317.86,317.0,317.68,21022.0
2017-05-22 10:10:00,317.56,317.8,317.2,317.24,22924.0,317.56,317.8,317.2,317.24,22924.0
2017-05-22 10:20:00,317.24,317.87,316.77,317.77,20109.0,317.24,317.87,316.77,317.77,20109.0
2017-05-22 10:30:00,317.68,317.68,317.17,317.59,25016.0,317.68,317.68,317.17,317.59,25016.0
2017-05-22 10:40:00,317.71,317.87,317.07,317.41,28075.0,317.71,317.87,317.07,317.41,28075.0
2017-05-22 10:50:00,317.43,317.5,317.0,317.31,19654.0,317.43,317.5,317.0,317.31,19654.0
2017-05-22 11:00:00,317.31,317.56,317.13,317.24,41626.0,317.31,317.56,317.13,317.24,41626.0
2017-05-22 11:10:00,317.24,317.46,317.05,317.25,36800.0,317.24,317.46,317.05,317.25,36800.0
2017-05-22 11:20:00,317.25,317.76,317.12,317.26,33550.0,317.25,317.76,317.12,317.26,33550.0
2017-05-22 11:30:00,317.29,317.4,316.96,317.24,17618.0,317.29,317.4,316.96,317.24,17618.0
2017-05-22 11:40:00,317.19,317.46,316.99,317.28,13883.0,317.19,317.46,316.99,317.28,13883.0
2017-05-22 11:50:00,317.45,317.75,317.22,317.61,35476.0,317.45,317.75,317.22,317.61,35476.0
2017-05-22 12:00:00,317.56,317.69,317.25,317.58,15985.0,317.56,317.69,317.25,317.58,15985.0
2017-05-22 12:10:00,317.6,317.82,317.12,317.44,72742.0,317.6,317.82,317.12,317.44,72742.0
2017-05-22 12:20:00,317.36,317.39,316.67,316.83,64742.0,317.36,317.39,316.67,316.83,64742.0
2017-05-22 12:30:00,316.83,317.09,316.47,316.79,29362.0,316.83,317.09,316.47,316.79,29362.0
2017-05-22 12:40:00,316.8,317.26,316.8,317.1,75217.0,316.8,317.26,316.8,317.1,75217.0
2017-05-22 12:50:00,317.13,317.23,316.66,316.94,16870.0,317.13,317.23,316.66,316.94,16870.0
2017-05-22 13:00:00,316.87,317.0,316.84,316.84,17212.0,316.87,317.0,316.84,316.84,17212.0
2017-05-22 13:10:00,316.91,317.3,316.91,317.05,27382.0,316.91,317.3,316.91,317.05,27382.0
2017-05-22 13:20:00,316.99,317.18,316.89,317.02,15501.0,316.99,317.18,316.89,317.02,15501.0
2017-05-22 13:30:00,316.87,317.09,316.68,316.73,11803.0,316.87,317.09,316.68,316.73,11803.0
2017-05-22 13:40:00,316.83,316.99,316.71,316.88,17727.0,316.83,316.99,316.71,316.88,17727.0
2017-05-22 13:50:00,316.88,317.15,316.82,317.05,25070.0,316.88,317.15,316.82,317.05,25070.0
2017-05-22 14:00:00,317.04,317.45,316.75,317.24,36428.0,317.04,317.45,316.75,317.24,36428.0
2017-05-22 14:10:00,317.24,317.29,317.05,317.15,39962.0,317.24,317.29,317.05,317.15,39962.0
2017-05-22 14:20:00,317.15,317.38,317.01,317.22,39811.0,317.15,317.38,317.01,317.22,39811.0
2017-05-22 14:30:00,317.21,317.3,316.99,316.99,21904.0,317.21,317.3,316.99,316.99,21904.0
2017-05-22 14:40:00,316.91,317.3,316.89,317.24,37631.0,316.91,317.3,316.89,317.24,37631.0
2017-05-22 14:50:00,317.23,317.69,317.14,317.69,61201.0,317.23,317.69,317.14,317.69,61201.0
2017-05-22 15:00:00,317.65,317.91,317.49,317.61,95541.0,317.65,317.91,317.49,317.61,95541.0
2017-05-22 15:10:00,317.51,317.57,317.17,317.46,89747.0,317.51,317.57,317.17,317.46,89747.0
2017-05-22 15:20:00,317.46,317.46,316.91,317.04,64922.0,317.46,317.46,316.91,317.04,64922.0
2017-05-22 15:30:00,317.04,317.24,316.85,316.97,86718.0,317.04,317.24,316.85,316.97,86718.0
2017-05-22 15:40:00,316.99,317.21,316.64,316.8,71404.0,316.99,317.21,316.64,316.8,71404.0
2017-05-22 15:50:00,316.9,317.0,316.05,316.42,119367.0,316.9,317.0,316.05,316.42,119367.0
2017-05-23 09:30:00,317.34,318.19,316.49,317.65,19122.0,317.34,318.19,316.49,317.65,19122.0
2017-05-23 09:40:00,317.58,317.58,315.34,315.35,42939.0,317.58,317.58,315.34,315.35,42939.0
2017-05-23 09:50:00,315.13,315.89,314.5,315.37,51469.0,315.13,315.89,314.5,315.37,51469.0
2017-05-23 10:00:00,315.5,315.76,314.79,315.76,81338.0,315.5,315.76,314.79,315.76,81338.0
2017-05-23 10:10:00,315.9,317.0,315.54,317.0,45439.0,315.9,317.0,315.54,317.0,45439.0
2017-05-23 10:20:00,316.99,316.99,316.39,316.4,42066.0,316.99,316.99,316.39,316.4,42066.0
2017-05-23 10:30:00,316.44,316.9,316.27,316.81,19417.0,316.44,316.9,316.27,316.81,19417.0
2017-05-23 10:40:00,316.9,317.0,316.46,316.78,33496.0,316.9,317.0,316.46,316.78,33496.0
2017-05-23 10:50:00,316.85,317.19,316.73,316.9,53447.0,316.85,317.19,316.73,316.9,53447.0
2017-05-23 11:00:00,316.9,318.1,316.78,317.67,61540.0,316.9,318.1,316.78,317.67,61540.0
2017-05-23 11:10:00,317.67,319.1,317.43,318.52,28979.0,317.67,319.1,317.43,318.52,28979.0
2017-05-23 11:20:00,318.5,318.85,317.95,318.28,15731.0,318.5,318.85,317.95,318.28,15731.0
2017-05-23 11:30:00,318.21,318.21,317.69,317.85,22058.0,318.21,318.21,317.69,317.85,22058.0
2017-05-23 11:40:00,317.88,318.96,317.87,318.92,43001.0,317.88,318.96,317.87,318.92,43001.0
2017-05-23 11:50:00,318.83,320.08,318.75,319.46,38297.0,318.83,320.08,318.75,319.46,38297.0
2017-05-23 12:00:00,319.5,320.09,319.42,319.63,15177.0,319.5,320.09,319.42,319.63,15177.0
2017-05-23 12:10:00,319.57,320.12,319.49,320.05,12270.0,319.57,320.12,319.49,320.05,12270.0
2017-05-23 12:20:00,320.0,320.48,319.57,319.57,20995.0,320.0,320.48,319.57,319.57,20995.0
2017-05-23 12:30:00,319.47,319.51,318.55,319.26,22533.0,319.47,319.51,318.55,319.26,22533.0
2017-05-23 12:40:00,319.18,319.55,319.17,319.38,13297.0,319.18,319.55,319.17,319.38,13297.0
2017-05-23 12:50:00,319.3,319.45,319.04,319.23,21585.0,319.3,319.45,319.04,319.23,21585.0
2017-05-23 13:00:00,319.12,319.24,318.98,319.17,11131.0,319.12,319.24,318.98,319.17,11131.0
2017-05-23 13:10:00,319.17,319.19,318.38,318.43,27766.0,319.17,319.19,318.38,318.43,27766.0
2017-05-23 13:20:00,318.55,318.75,318.29,318.6,20716.0,318.55,318.75,318.29,318.6,20716.0
2017-05-23 13:30:00,318.57,318.95,318.54,318.71,16867.0,318.57,318.95,318.54,318.71,16867.0
2017-05-23 13:40:00,318.64,318.64,318.44,318.59,6244.0,318.64,318.64,318.44,318.59,6244.0
2017-05-23 13:50:00,318.59,318.83,318.14,318.76,15933.0,318.59,318.83,318.14,318.76,15933.0
2017-05-23 14:00:00,318.84,319.24,318.62,319.24,19740.0,318.84,319.24,318.62,319.24,19740.0
2017-05-23 14:10:00,319.17,319.17,318.79,319.15,22421.0,319.17,319.17,318.79,319.15,22421.0
2017-05-23 14:20:00,319.14,319.48,319.03,319.32,21724.0,319.14,319.48,319.03,319.32,21724.0
2017-05-23 14:30:00,319.33,319.57,318.99,319.07,21209.0,319.33,319.57,318.99,319.07,21209.0
2017-05-23 14:40:00,319.08,319.38,319.01,319.23,26009.0,319.08,319.38,319.01,319.23,26009.0
2017-05-23 14:50:00,319.23,319.33,319.11,319.24,11104.0,319.23,319.33,319.11,319.24,11104.0
2017-05-23 15:00:00,319.24,319.42,319.06,319.42,21906.0,319.24,319.42,319.06,319.42,21906.0
2017-05-23 15:10:00,319.35,319.79,319.24,319.5,35916.0,319.35,319.79,319.24,319.5,35916.0
2017-05-23 15:20:00,319.39,319.39,318.56,318.62,31634.0,319.39,319.39,318.56,318.62,31634.0
2017-05-23 15:30:00,318.59,319.0,318.43,318.76,26618.0,318.59,319.0,318.43,318.76,26618.0
2017-05-23 15:40:00,318.84,318.91,317.78,318.04,35416.0,318.84,318.91,317.78,318.04,35416.0
2017-05-23 15:50:00,318.05,318.82,318.05,318.8,69753.0,318.05,318.82,318.05,318.8,69753.0
2017-05-24 09:30:00,320.2,321.06,318.3,318.37,15694.0,320.2,321.06,318.3,318.37,15694.0
2017-05-24 09:40:00,318.42,319.57,318.42,319.47,21089.0,318.42,319.57,318.42,319.47,21089.0
2017-05-24 09:50:00,319.6,320.17,319.6,320.0,28474.0,319.6,320.17,319.6,320.0,28474.0
2017-05-24 10:00:00,320.12,320.52,319.94,320.31,31088.0,320.12,320.52,319.94,320.31,31088.0
2017-05-24 10:10:00,320.37,322.64,320.35,322.63,63765.0,320.37,322.64,320.35,322.63,63765.0
2017-05-24 10:20:00,322.42,323.68,322.33,323.29,60623.0,322.42,323.68,322.33,323.29,60623.0
2017-05-24 10:30:00,323.22,323.3,321.95,322.18,18347.0,323.22,323.3,321.95,322.18,18347.0
2017-05-24 10:40:00,322.3,322.64,322.01,322.64,12637.0,322.3,322.64,322.01,322.64,12637.0
2017-05-24 10:50:00,322.65,324.78,322.61,324.48,42417.0,322.65,324.78,322.61,324.48,42417.0
2017-05-24 11:00:00,324.32,324.45,323.38,323.43,23924.0,324.32,324.45,323.38,323.43,23924.0
2017-05-24 11:10:00,323.42,323.73,322.99,323.73,21050.0,323.42,323.73,322.99,323.73,21050.0
2017-05-24 11:20:00,323.75,324.0,323.36,323.7,32135.0,323.75,324.0,323.36,323.7,32135.0
2017-05-24 11:30:00,323.77,324.38,323.73,324.38,24212.0,323.77,324.38,323.73,324.38,24212.0
2017-05-24 11:40:00,324.31,325.31,324.3,325.3,16359.0,324.31,325.31,324.3,325.3,16359.0
2017-05-24 11:50:00,325.3,326.99,324.6,326.54,72916.0,325.3,326.99,324.6,326.54,72916.0
2017-05-24 12:00:00,326.56,328.3,326.53,328.07,76386.0,326.56,328.3,326.53,328.07,76386.0
2017-05-24 12:10:00,328.02,328.64,327.3,328.2,42488.0,328.02,328.64,327.3,328.2,42488.0
2017-05-24 12:20:00,328.09,330.26,328.08,329.63,55192.0,328.09,330.26,328.08,329.63,55192.0
2017-05-24 12:30:00,329.57,332.0,329.39,331.77,77662.0,329.57,332.0,329.39,331.77,77662.0
2017-05-24 12:40:00,331.88,332.28,330.22,330.22,53023.0,331.88,332.28,330.22,330.22,53023.0
2017-05-24 12:50:00,330.22,330.22,329.55,329.76,31165.0,330.22,330.22,329.55,329.76,31165.0
2017-05-24 13:00:00,329.72,330.08,329.52,329.89,22740.0,329.72,330.08,329.52,329.89,22740.0
2017-05-24 13:10:00,330.01,331.62,330.01,331.62,31197.0,330.01,331.62,330.01,331.62,31197.0
2017-05-24 13:20:00,331.5,331.5,330.12,330.89,44656.0,331.5,331.5,330.12,330.89,44656.0
2017-05-24 13:30:00,331.05,331.53,330.62,330.68,32515.0,331.05,331.53,330.62,330.68,32515.0
2017-05-24 13:40:00,330.72,330.72,329.95,330.2,23481.0,330.72,330.72,329.95,330.2,23481.0
2017-05-24 13:50:00,330.15,330.25,329.28,329.28,8293.0,330.15,330.25,329.28,329.28,8293.0
2017-05-24 14:00:00,329.25,329.27,328.52,328.88,12242.0,329.25,329.27,328.52,328.88,12242.0
2017-05-24 14:10:00,328.78,329.41,328.73,329.15,18971.0,328.78,329.41,328.73,329.15,18971.0
2017-05-24 14:20:00,329.07,329.74,329.07,329.68,29407.0,329.07,329.74,329.07,329.68,29407.0
2017-05-24 14:30:00,329.64,330.38,329.63,329.77,23146.0,329.64,330.38,329.63,329.77,23146.0
2017-05-24 14:40:00,329.75,330.28,329.74,329.87,32421.0,329.75,330.28,329.74,329.87,32421.0
2017-05-24 14:50:00,329.87,330.13,329.31,329.93,20017.0,329.87,330.13,329.31,329.93,20017.0
2017-05-24 15:00:00,329.98,330.75,329.26,329.53,42295.0,329.98,330.75,329.26,329.53,42295.0
2017-05-24 15:10:00,329.41,330.04,329.37,329.54,33308.0,329.41,330.04,329.37,329.54,33308.0
2017-05-24 15:20:00,329.54,329.55,328.33,328.42,43809.0,329.54,329.55,328.33,328.42,43809.0
2017-05-24 15:30:00,328.5,329.51,328.36,328.53,30115.0,328.5,329.51,328.36,328.53,30115.0
2017-05-24 15:40:00,328.49,328.92,328.35,328.61,29377.0,328.49,328.92,328.35,328.61,29377.0
2017-05-24 15:50:00,328.68,329.3,328.6,328.97,103628.0,328.68,329.3,328.6,328.97,103628.0
2017-05-25 09:30:00,329.59,330.3,329.28,329.48,30938.0,329.59,330.3,329.28,329.48,30938.0
2017-05-25 09:40:00,329.48,330.25,329.0,330.02,16177.0,329.48,330.25,329.0,330.02,16177.0
2017-05-25 09:50:00,329.76,331.96,329.74,331.96,25889.0,329.76,331.96,329.74,331.96,25889.0
2017-05-25 10:00:00,331.71,331.9,331.12,331.77,36005.0,331.71,331.9,331.12,331.77,36005.0
2017-05-25 10:10:00,331.76,333.33,331.69,333.31,34886.0,331.76,333.33,331.69,333.31,34886.0
2017-05-25 10:20:00,333.18,333.76,332.38,332.96,36810.0,333.18,333.76,332.38,332.96,36810.0
2017-05-25 10:30:00,332.57,332.98,332.35,332.45,14776.0,332.57,332.98,332.35,332.45,14776.0
2017-05-25 10:40:00,332.49,332.68,331.14,331.14,10691.0,332.49,332.68,331.14,331.14,10691.0
2017-05-25 10:50:00,331.15,331.52,330.61,331.04,17676.0,331.15,331.52,330.61,331.04,17676.0
2017-05-25 11:00:00,331.25,331.65,330.88,331.58,25038.0,331.25,331.65,330.88,331.58,25038.0
2017-05-25 11:10:00,331.73,332.18,331.65,332.13,16432.0,331.73,332.18,331.65,332.13,16432.0
2017-05-25 11:20:00,332.13,333.0,332.04,332.89,49648.0,332.13,333.0,332.04,332.89,49648.0
2017-05-25 11:30:00,332.97,333.33,332.86,332.86,23518.0,332.97,333.33,332.86,332.86,23518.0
2017-05-25 11:40:00,332.87,333.19,332.66,332.67,18062.0,332.87,333.19,332.66,332.67,18062.0
2017-05-25 11:50:00,332.77,333.13,332.72,332.93,11623.0,332.77,333.13,332.72,332.93,11623.0
2017-05-25 12:00:00,332.92,332.94,332.61,332.73,17979.0,332.92,332.94,332.61,332.73,17979.0
2017-05-25 12:10:00,332.73,333.09,332.58,333.01,11835.0,332.73,333.09,332.58,333.01,11835.0
2017-05-25 12:20:00,333.06,333.24,332.45,332.54,8894.0,333.06,333.24,332.45,332.54,8894.0
2017-05-25 12:30:00,332.59,332.81,332.31,332.31,6488.0,332.59,332.81,332.31,332.31,6488.0
2017-05-25 12:40:00,332.47,332.99,332.43,332.78,9200.0,332.47,332.99,332.43,332.78,9200.0
2017-05-25 12:50:00,332.79,333.2,332.78,333.03,11177.0,332.79,333.2,332.78,333.03,11177.0
2017-05-25 13:00:00,333.07,333.17,332.58,333.17,11692.0,333.07,333.17,332.58,333.17,11692.0
2017-05-25 13:10:00,333.05,334.08,333.05,334.08,21489.0,333.05,334.08,333.05,334.08,21489.0
2017-05-25 13:20:00,334.04,334.15,333.39,333.83,22040.0,334.04,334.15,333.39,333.83,22040.0
2017-05-25 13:30:00,333.88,334.37,333.66,333.97,22451.0,333.88,334.37,333.66,333.97,22451.0
2017-05-25 13:40:00,334.04,334.71,333.95,334.55,12035.0,334.04,334.71,333.95,334.55,12035.0
2017-05-25 13:50:00,334.54,334.9,334.46,334.82,21692.0,334.54,334.9,334.46,334.82,21692.0
2017-05-25 14:00:00,334.81,335.33,334.74,334.94,20459.0,334.81,335.33,334.74,334.94,20459.0
2017-05-25 14:10:00,334.89,334.91,334.51,334.89,12201.0,334.89,334.91,334.51,334.89,12201.0
2017-05-25 14:20:00,335.0,335.56,334.93,335.4,17841.0,335.0,335.56,334.93,335.4,17841.0
2017-05-25 14:30:00,335.42,336.28,335.41,335.67,23537.0,335.42,336.28,335.41,335.67,23537.0
2017-05-25 14:40:00,335.72,335.77,334.77,335.02,12396.0,335.72,335.77,334.77,335.02,12396.0
2017-05-25 14:50:00,334.9,334.93,334.57,334.61,12659.0,334.9,334.93,334.57,334.61,12659.0
2017-05-25 15:00:00,334.55,334.87,334.4,334.4,21440.0,334.55,334.87,334.4,334.4,21440.0
2017-05-25 15:10:00,334.3,334.61,334.01,334.45,46031.0,334.3,334.61,334.01,334.45,46031.0
2017-05-25 15:20:00,334.48,334.58,334.13,334.13,19215.0,334.48,334.58,334.13,334.13,19215.0
2017-05-25 15:30:00,334.13,334.42,333.66,333.82,13571.0,334.13,334.42,333.66,333.82,13571.0
2017-05-25 15:40:00,333.89,334.55,333.63,334.25,32102.0,333.89,334.55,333.63,334.25,32102.0
2017-05-25 15:50:00,334.18,334.18,333.35,333.76,60453.0,334.18,334.18,333.35,333.76,60453.0
2017-05-26 09:30:00,334.38,334.85,333.01,333.37,13655.0,334.38,334.85,333.01,333.37,13655.0
2017-05-26 09:40:00,333.63,334.53,333.25,334.29,23184.0,333.63,334.53,333.25,334.29,23184.0
2017-05-26 09:50:00,334.29,337.0,334.24,336.92,49103.0,334.29,337.0,334.24,336.92,49103.0
2017-05-26 10:00:00,336.93,337.07,335.71,335.95,23187.0,336.93,337.07,335.71,335.95,23187.0
2017-05-26 10:10:00,335.8,336.92,335.75,336.22,14259.0,335.8,336.92,335.75,336.22,14259.0
2017-05-26 10:20:00,336.25,336.86,334.97,334.97,11270.0,336.25,336.86,334.97,334.97,11270.0
2017-05-26 10:30:00,335.07,335.55,334.92,335.14,11483.0,335.07,335.55,334.92,335.14,11483.0
2017-05-26 10:40:00,335.16,335.64,335.0,335.53,3779.0,335.16,335.64,335.0,335.53,3779.0
2017-05-26 10:50:00,335.64,336.04,335.59,335.75,6634.0,335.64,336.04,335.59,335.75,6634.0
2017-05-26 11:00:00,335.75,335.81,335.07,335.47,21821.0,335.75,335.81,335.07,335.47,21821.0
2017-05-26 11:10:00,335.46,335.72,335.44,335.44,8314.0,335.46,335.72,335.44,335.44,8314.0
2017-05-26 11:20:00,335.54,335.69,335.42,335.69,5592.0,335.54,335.69,335.42,335.69,5592.0
2017-05-26 11:30:00,335.65,336.15,335.57,335.89,15868.0,335.65,336.15,335.57,335.89,15868.0
2017-05-26 11:40:00,336.02,336.07,335.59,335.63,8879.0,336.02,336.07,335.59,335.63,8879.0
2017-05-26 11:50:00,335.76,336.33,335.64,336.26,15687.0,335.76,336.33,335.64,336.26,15687.0
2017-05-26 12:00:00,336.22,337.1,336.16,336.9,13647.0,336.22,337.1,336.16,336.9,13647.0
2017-05-26 12:10:00,336.92,337.08,336.81,336.97,15690.0,336.92,337.08,336.81,336.97,15690.0
2017-05-26 12:20:00,336.97,337.15,336.91,336.98,16379.0,336.97,337.15,336.91,336.98,16379.0
2017-05-26 12:30:00,336.98,337.62,336.81,337.56,8224.0,336.98,337.62,336.81,337.56,8224.0
2017-05-26 12:40:00,337.56,337.72,337.41,337.66,15977.0,337.56,337.72,337.41,337.66,15977.0
2017-05-26 12:50:00,337.66,338.03,337.66,337.97,23459.0,337.66,338.03,337.66,337.97,23459.0
2017-05-26 13:00:00,337.97,338.91,337.97,338.8,30369.0,337.97,338.91,337.97,338.8,30369.0
2017-05-26 13:10:00,338.87,338.88,338.0,338.25,29032.0,338.87,338.88,338.0,338.25,29032.0
2017-05-26 13:20:00,338.14,338.26,337.79,338.0,14475.0,338.14,338.26,337.79,338.0,14475.0
2017-05-26 13:30:00,338.01,338.09,337.93,338.02,2996.0,338.01,338.09,337.93,338.02,2996.0
2017-05-26 13:40:00,337.98,337.98,336.85,336.85,4564.0,337.98,337.98,336.85,336.85,4564.0
2017-05-26 13:50:00,336.67,337.02,336.64,336.72,10688.0,336.67,337.02,336.64,336.72,10688.0
2017-05-26 14:00:00,336.75,337.36,336.75,337.36,8850.0,336.75,337.36,336.75,337.36,8850.0
2017-05-26 14:10:00,337.37,337.39,337.0,337.15,11764.0,337.37,337.39,337.0,337.15,11764.0
2017-05-26 14:20:00,337.08,337.46,337.05,337.32,9689.0,337.08,337.46,337.05,337.32,9689.0
2017-05-26 14:30:00,337.29,337.29,337.0,337.23,10192.0,337.29,337.29,337.0,337.23,10192.0
2017-05-26 14:40:00,337.08,337.18,337.0,337.04,7148.0,337.08,337.18,337.0,337.04,7148.0
2017-05-26 14:50:00,337.09,337.09,336.6,336.76,17136.0,337.09,337.09,336.6,336.76,17136.0
2017-05-26 15:00:00,336.91,337.21,336.86,336.93,13205.0,336.91,337.21,336.86,336.93,13205.0
2017-05-26 15:10:00,336.96,337.32,336.95,337.32,7232.0,336.96,337.32,336.95,337.32,7232.0
2017-05-26 15:20:00,337.19,337.44,337.17,337.35,8245.0,337.19,337.44,337.17,337.35,8245.0
2017-05-26 15:30:00,337.34,338.21,337.3,338.17,27044.0,337.34,338.21,337.3,338.17,27044.0
2017-05-26 15:40:00,338.17,338.17,337.53,337.62,39494.0,338.17,338.17,337.53,337.62,39494.0
2017-05-26 15:50:00,337.65,337.82,337.06,337.41,59800.0,337.65,337.82,337.06,337.41,59800.0
2017-05-30 09:30:00,336.49,337.7,334.85,337.7,16951.0,336.49,337.7,334.85,337.7,16951.0
2017-05-30 09:40:00,337.7,338.62,337.21,338.2,9913.0,337.7,338.62,337.21,338.2,9913.0
2017-05-30 09:50:00,338.22,339.91,338.22,339.81,23855.0,338.22,339.91,338.22,339.81,23855.0
2017-05-30 10:00:00,339.83,339.98,339.03,339.19,34190.0,339.83,339.98,339.03,339.19,34190.0
2017-05-30 10:10:00,339.11,339.34,338.12,338.31,32686.0,339.11,339.34,338.12,338.31,32686.0
2017-05-30 10:20:00,338.26,338.74,338.03,338.03,14354.0,338.26,338.74,338.03,338.03,14354.0
2017-05-30 10:30:00,337.99,338.6,337.81,338.39,14104.0,337.99,338.6,337.81,338.39,14104.0
2017-05-30 10:40:00,338.4,338.94,338.4,338.71,13202.0,338.4,338.94,338.4,338.71,13202.0
2017-05-30 10:50:00,338.64,339.42,338.49,339.2,18770.0,338.64,339.42,338.49,339.2,18770.0
2017-05-30 11:00:00,339.06,339.27,338.5,338.5,8822.0,339.06,339.27,338.5,338.5,8822.0
2017-05-30 11:10:00,338.61,338.98,338.5,338.71,10382.0,338.61,338.98,338.5,338.71,10382.0
2017-05-30 11:20:00,338.69,338.82,338.22,338.22,13571.0,338.69,338.82,338.22,338.22,13571.0
2017-05-30 11:30:00,338.09,338.57,338.08,338.57,18174.0,338.09,338.57,338.08,338.57,18174.0
2017-05-30 11:40:00,338.63,338.97,338.43,338.43,18566.0,338.63,338.97,338.43,338.43,18566.0
2017-05-30 11:50:00,338.41,338.8,338.32,338.76,13302.0,338.41,338.8,338.32,338.76,13302.0
2017-05-30 12:00:00,338.85,338.85,337.74,337.74,17106.0,338.85,338.85,337.74,337.74,17106.0
2017-05-30 12:10:00,337.86,337.93,337.49,337.49,6374.0,337.86,337.93,337.49,337.49,6374.0
2017-05-30 12:20:00,337.55,337.8,337.42,337.57,18202.0,337.55,337.8,337.42,337.57,18202.0
2017-05-30 12:30:00,337.57,337.7,337.28,337.28,8853.0,337.57,337.7,337.28,337.28,8853.0
2017-05-30 12:40:00,337.23,337.64,337.23,337.44,9585.0,337.23,337.64,337.23,337.44,9585.0
2017-05-30 12:50:00,337.49,337.58,337.29,337.4,9800.0,337.49,337.58,337.29,337.4,9800.0
2017-05-30 13:00:00,337.44,337.49,337.19,337.34,7510.0,337.44,337.49,337.19,337.34,7510.0
2017-05-30 13:10:00,337.39,337.42,337.21,337.4,9404.0,337.39,337.42,337.21,337.4,9404.0
2017-05-30 13:20:00,337.42,337.62,337.38,337.44,10202.0,337.42,337.62,337.38,337.44,10202.0
2017-05-30 13:30:00,337.4,337.54,337.16,337.5,12866.0,337.4,337.54,337.16,337.5,12866.0
2017-05-30 13:40:00,337.45,337.6,337.21,337.29,14867.0,337.45,337.6,337.21,337.29,14867.0
2017-05-30 13:50:00,337.28,337.67,337.19,337.51,11697.0,337.28,337.67,337.19,337.51,11697.0
2017-05-30 14:00:00,337.51,338.27,337.51,338.22,16191.0,337.51,338.27,337.51,338.22,16191.0
2017-05-30 14:10:00,338.05,338.37,338.05,338.28,9500.0,338.05,338.37,338.05,338.28,9500.0
2017-05-30 14:20:00,338.28,338.57,338.22,338.57,17905.0,338.28,338.57,338.22,338.57,17905.0
2017-05-30 14:30:00,338.51,338.66,338.38,338.41,18004.0,338.51,338.66,338.38,338.41,18004.0
2017-05-30 14:40:00,338.41,339.09,338.41,339.09,8300.0,338.41,339.09,338.41,339.09,8300.0
2017-05-30 14:50:00,338.96,339.01,338.7,339.0,17840.0,338.96,339.01,338.7,339.0,17840.0
2017-05-30 15:00:00,338.95,339.18,338.9,338.99,10726.0,338.95,339.18,338.9,338.99,10726.0
2017-05-30 15:10:00,339.0,339.19,338.96,339.06,14486.0,339.0,339.19,338.96,339.06,14486.0
2017-05-30 15:20:00,339.06,339.06,338.77,338.98,9799.0,339.06,339.06,338.77,338.98,9799.0
2017-05-30 15:30:00,338.94,339.53,338.77,339.5,19791.0,338.94,339.53,338.77,339.5,19791.0
2017-05-30 15:40:00,339.57,340.0,338.81,338.81,21159.0,339.57,340.0,338.81,338.81,21159.0
2017-05-30 15:50:00,338.96,339.45,338.85,338.92,58082.0,338.96,339.45,338.85,338.92,58082.0
2017-05-31 09:30:00,340.0,343.0,339.71,341.57,39813.0,340.0,343.0,339.71,341.57,39813.0
2017-05-31 09:40:00,341.8,342.9,341.39,341.66,48334.0,341.8,342.9,341.39,341.66,48334.0
2017-05-31 09:50:00,341.79,341.79,339.36,339.64,40648.0,341.79,341.79,339.36,339.64,40648.0
2017-05-31 10:00:00,339.6,339.94,338.73,339.81,42970.0,339.6,339.94,338.73,339.81,42970.0
2017-05-31 10:10:00,339.94,341.29,339.78,341.03,15946.0,339.94,341.29,339.78,341.03,15946.0
2017-05-31 10:20:00,340.99,341.77,340.48,341.37,25490.0,340.99,341.77,340.48,341.37,25490.0
2017-05-31 10:30:00,341.39,342.19,341.06,341.06,9989.0,341.39,342.19,341.06,341.06,9989.0
2017-05-31 10:40:00,341.21,341.52,340.89,341.1,14718.0,341.21,341.52,340.89,341.1,14718.0
2017-05-31 10:50:00,341.19,341.65,340.99,341.48,8311.0,341.19,341.65,340.99,341.48,8311.0
2017-05-31 11:00:00,341.65,342.56,341.28,342.56,16698.0,341.65,342.56,341.28,342.56,16698.0
2017-05-31 11:10:00,342.54,342.65,342.03,342.51,24019.0,342.54,342.65,342.03,342.51,24019.0
2017-05-31 11:20:00,342.46,342.89,342.0,342.57,21878.0,342.46,342.89,342.0,342.57,21878.0
2017-05-31 11:30:00,342.75,342.81,342.0,342.43,24318.0,342.75,342.81,342.0,342.43,24318.0
2017-05-31 11:40:00,342.49,342.68,342.27,342.27,21934.0,342.49,342.68,342.27,342.27,21934.0
2017-05-31 11:50:00,342.37,342.46,341.9,342.26,12209.0,342.37,342.46,341.9,342.26,12209.0
2017-05-31 12:00:00,342.41,342.91,342.33,342.67,13700.0,342.41,342.91,342.33,342.67,13700.0
2017-05-31 12:10:00,342.64,343.23,342.6,342.7,17522.0,342.64,343.23,342.6,342.7,17522.0
2017-05-31 12:20:00,342.7,342.95,342.07,342.13,16583.0,342.7,342.95,342.07,342.13,16583.0
2017-05-31 12:30:00,342.05,342.72,342.05,342.56,20270.0,342.05,342.72,342.05,342.56,20270.0
2017-05-31 12:40:00,342.55,343.01,342.51,343.01,26326.0,342.55,343.01,342.51,343.01,26326.0
2017-05-31 12:50:00,343.0,343.56,342.96,343.0,27583.0,343.0,343.56,342.96,343.0,27583.0
2017-05-31 13:00:00,343.05,343.77,343.05,343.62,10601.0,343.05,343.77,343.05,343.62,10601.0
2017-05-31 13:10:00,343.72,344.31,343.44,343.6,49941.0,343.72,344.31,343.44,343.6,49941.0
2017-05-31 13:20:00,343.64,343.94,343.11,343.33,33562.0,343.64,343.94,343.11,343.33,33562.0
2017-05-31 13:30:00,343.18,343.23,342.46,342.58,14402.0,343.18,343.23,342.46,342.58,14402.0
2017-05-31 13:40:00,342.44,342.55,342.06,342.17,10727.0,342.44,342.55,342.06,342.17,10727.0
2017-05-31 13:50:00,342.12,342.17,341.41,341.59,16391.0,342.12,342.17,341.41,341.59,16391.0
2017-05-31 14:00:00,341.64,341.75,341.0,341.5,28726.0,341.64,341.75,341.0,341.5,28726.0
2017-05-31 14:10:00,341.49,341.49,341.04,341.13,13551.0,341.49,341.49,341.04,341.13,13551.0
2017-05-31 14:20:00,341.16,341.45,341.04,341.32,15701.0,341.16,341.45,341.04,341.32,15701.0
2017-05-31 14:30:00,341.37,341.76,341.2,341.73,16169.0,341.37,341.76,341.2,341.73,16169.0
2017-05-31 14:40:00,341.74,342.27,341.68,341.98,16827.0,341.74,342.27,341.68,341.98,16827.0
2017-05-31 14:50:00,341.88,342.03,341.45,341.67,23145.0,341.88,342.03,341.45,341.67,23145.0
2017-05-31 15:00:00,341.65,342.0,341.47,341.88,24449.0,341.65,342.0,341.47,341.88,24449.0
2017-05-31 15:10:00,341.86,342.33,341.78,342.27,25978.0,341.86,342.33,341.78,342.27,25978.0
2017-05-31 15:20:00,342.37,342.91,342.19,342.71,24379.0,342.37,342.91,342.19,342.71,24379.0
2017-05-31 15:30:00,342.72,343.2,342.64,342.64,44765.0,342.72,343.2,342.64,342.64,44765.0
2017-05-31 15:40:00,342.65,342.81,342.07,342.52,33889.0,342.65,342.81,342.07,342.52,33889.0
2017-05-31 15:50:00,342.57,345.85,342.57,345.39,204181.0,342.57,345.85,342.57,345.39,204181.0
2017-06-01 09:30:00,346.5,354.05,344.09,346.74,201744.0,346.5,354.05,344.09,346.74,201744.0
2017-06-01 09:40:00,346.59,346.75,343.7,343.7,84982.0,346.59,346.75,343.7,343.7,84982.0
2017-06-01 09:50:00,343.74,344.86,342.01,342.49,63158.0,343.74,344.86,342.01,342.49,63158.0
2017-06-01 10:00:00,342.35,342.48,339.46,341.2,89271.0,342.35,342.48,339.46,341.2,89271.0
2017-06-01 10:10:00,341.63,342.18,340.77,341.41,67435.0,341.63,342.18,340.77,341.41,67435.0
2017-06-01 10:20:00,341.66,342.6,341.2,342.36,58520.0,341.66,342.6,341.2,342.36,58520.0
2017-06-01 10:30:00,342.49,343.85,342.32,342.88,45604.0,342.49,343.85,342.32,342.88,45604.0
2017-06-01 10:40:00,343.09,343.65,342.68,343.36,44959.0,343.09,343.65,342.68,343.36,44959.0
2017-06-01 10:50:00,343.45,344.19,343.0,343.38,44291.0,343.45,344.19,343.0,343.38,44291.0
2017-06-01 11:00:00,343.39,344.53,343.0,343.99,40380.0,343.39,344.53,343.0,343.99,40380.0
2017-06-01 11:10:00,343.94,345.58,343.83,344.87,44170.0,343.94,345.58,343.83,344.87,44170.0
2017-06-01 11:20:00,344.91,346.03,344.81,345.24,40647.0,344.91,346.03,344.81,345.24,40647.0
2017-06-01 11:30:00,345.2,345.2,343.72,344.78,20816.0,345.2,345.2,343.72,344.78,20816.0
2017-06-01 11:40:00,344.78,345.06,344.37,344.65,17443.0,344.78,345.06,344.37,344.65,17443.0
2017-06-01 11:50:00,344.66,346.4,344.65,346.26,35659.0,344.66,346.4,344.65,346.26,35659.0
2017-06-01 12:00:00,346.26,347.03,345.73,346.37,39345.0,346.26,347.03,345.73,346.37,39345.0
2017-06-01 12:10:00,346.31,346.32,345.71,345.89,25159.0,346.31,346.32,345.71,345.89,25159.0
2017-06-01 12:20:00,345.94,346.4,345.38,346.2,26896.0,345.94,346.4,345.38,346.2,26896.0
2017-06-01 12:30:00,346.3,346.85,345.46,345.53,22878.0,346.3,346.85,345.46,345.53,22878.0
2017-06-01 12:40:00,345.56,346.48,345.51,346.19,17554.0,345.56,346.48,345.51,346.19,17554.0
2017-06-01 12:50:00,346.19,346.63,345.8,345.8,18959.0,346.19,346.63,345.8,345.8,18959.0
2017-06-01 13:00:00,345.81,346.51,345.81,346.14,18654.0,345.81,346.51,345.81,346.14,18654.0
2017-06-01 13:10:00,346.18,346.46,345.85,346.08,19278.0,346.18,346.46,345.85,346.08,19278.0
2017-06-01 13:20:00,346.11,346.26,345.63,346.01,21925.0,346.11,346.26,345.63,346.01,21925.0
2017-06-01 13:30:00,346.09,346.39,345.84,346.34,15176.0,346.09,346.39,345.84,346.34,15176.0
2017-06-01 13:40:00,346.44,346.78,345.95,345.95,36353.0,346.44,346.78,345.95,345.95,36353.0
2017-06-01 13:50:00,345.95,346.88,345.75,346.44,40488.0,345.95,346.88,345.75,346.44,40488.0
2017-06-01 14:00:00,346.44,346.45,345.74,346.25,19069.0,346.44,346.45,345.74,346.25,19069.0
2017-06-01 14:10:00,346.35,347.0,346.05,346.83,72187.0,346.35,347.0,346.05,346.83,72187.0
2017-06-01 14:20:00,346.85,348.11,346.8,348.01,60364.0,346.85,348.11,346.8,348.01,60364.0
2017-06-01 14:30:00,348.06,348.06,346.86,347.0,34964.0,348.06,348.06,346.86,347.0,34964.0
2017-06-01 14:40:00,346.94,347.02,346.46,346.75,24642.0,346.94,347.02,346.46,346.75,24642.0
2017-06-01 14:50:00,346.76,346.76,346.3,346.52,12897.0,346.76,346.76,346.3,346.52,12897.0
2017-06-01 15:00:00,346.57,346.7,346.14,346.35,22929.0,346.57,346.7,346.14,346.35,22929.0
2017-06-01 15:10:00,346.35,347.45,346.34,347.18,41262.0,346.35,347.45,346.34,347.18,41262.0
2017-06-01 15:20:00,347.28,347.4,346.95,346.95,40792.0,347.28,347.4,346.95,346.95,40792.0
2017-06-01 15:30:00,346.95,347.15,346.22,347.15,51872.0,346.95,347.15,346.22,347.15,51872.0
2017-06-01 15:40:00,347.15,347.52,345.79,345.79,87395.0,347.15,347.52,345.79,345.79,87395.0
2017-06-01 15:50:00,345.93,346.62,345.93,346.39,176963.0,345.93,346.62,345.93,346.39,176963.0
2017-06-02 09:30:00,348.11,351.5,347.5,350.81,29054.0,348.11,351.5,347.5,350.81,29054.0
2017-06-02 09:40:00,350.71,351.0,350.08,350.7,40573.0,350.71,351.0,350.08,350.7,40573.0
2017-06-02 09:50:00,350.72,350.88,349.2,349.84,26451.0,350.72,350.88,349.2,349.84,26451.0
2017-06-02 10:00:00,349.67,350.25,349.48,350.09,9244.0,349.67,350.25,349.48,350.09,9244.0
2017-06-02 10:10:00,350.1,351.02,350.0,350.39,20857.0,350.1,351.02,350.0,350.39,20857.0
2017-06-02 10:20:00,350.53,350.62,349.73,350.31,54571.0,350.53,350.62,349.73,350.31,54571.0
2017-06-02 10:30:00,350.37,351.11,350.07,350.63,59781.0,350.37,351.11,350.07,350.63,59781.0
2017-06-02 10:40:00,350.58,351.34,350.46,350.77,64281.0,350.58,351.34,350.46,350.77,64281.0
2017-06-02 10:50:00,350.75,351.65,350.59,351.01,34309.0,350.75,351.65,350.59,351.01,34309.0
2017-06-02 11:00:00,351.02,351.16,350.58,350.69,38371.0,351.02,351.16,350.58,350.69,38371.0
2017-06-02 11:10:00,350.79,350.79,349.97,350.27,34617.0,350.79,350.79,349.97,350.27,34617.0
2017-06-02 11:20:00,350.38,350.83,350.13,350.52,28106.0,350.38,350.83,350.13,350.52,28106.0
2017-06-02 11:30:00,350.63,351.31,350.38,351.29,26235.0,350.63,351.31,350.38,351.29,26235.0
2017-06-02 11:40:00,351.23,351.58,350.79,351.43,27188.0,351.23,351.58,350.79,351.43,27188.0
2017-06-02 11:50:00,351.46,351.85,351.09,351.79,33566.0,351.46,351.85,351.09,351.79,33566.0
2017-06-02 12:00:00,351.77,352.61,351.54,352.61,28501.0,351.77,352.61,351.54,352.61,28501.0
2017-06-02 12:10:00,352.61,352.88,352.47,352.69,24650.0,352.61,352.88,352.47,352.69,24650.0
2017-06-02 12:20:00,352.69,352.86,351.89,351.91,25240.0,352.69,352.86,351.89,351.91,25240.0
2017-06-02 12:30:00,352.0,352.1,351.53,351.82,21729.0,352.0,352.1,351.53,351.82,21729.0
2017-06-02 12:40:00,351.81,351.82,351.22,351.22,20939.0,351.81,351.82,351.22,351.22,20939.0
2017-06-02 12:50:00,351.13,351.13,350.28,350.61,23016.0,351.13,351.13,350.28,350.61,23016.0
2017-06-02 13:00:00,350.72,350.93,350.38,350.6,15888.0,350.72,350.93,350.38,350.6,15888.0
2017-06-02 13:10:00,350.55,350.74,350.4,350.45,23532.0,350.55,350.74,350.4,350.45,23532.0
2017-06-02 13:20:00,350.45,350.92,350.45,350.8,29313.0,350.45,350.92,350.45,350.8,29313.0
2017-06-02 13:30:00,350.75,350.89,350.46,350.6,25523.0,350.75,350.89,350.46,350.6,25523.0
2017-06-02 13:40:00,350.6,351.13,350.49,351.13,16630.0,350.6,351.13,350.49,351.13,16630.0
2017-06-02 13:50:00,351.05,351.89,350.96,351.78,26555.0,351.05,351.89,350.96,351.78,26555.0
2017-06-02 14:00:00,351.82,352.23,351.67,352.11,19070.0,351.82,352.23,351.67,352.11,19070.0
2017-06-02 14:10:00,352.13,353.01,352.12,352.77,28916.0,352.13,353.01,352.12,352.77,28916.0
2017-06-02 14:20:00,352.64,353.0,352.38,352.38,24118.0,352.64,353.0,352.38,352.38,24118.0
2017-06-02 14:30:00,352.39,352.49,351.72,352.24,30634.0,352.39,352.49,351.72,352.24,30634.0
2017-06-02 14:40:00,352.21,352.27,351.78,351.78,17139.0,352.21,352.27,351.78,351.78,17139.0
2017-06-02 14:50:00,351.83,351.94,351.23,351.3,17465.0,351.83,351.94,351.23,351.3,17465.0
2017-06-02 15:00:00,351.42,351.78,351.03,351.5,25776.0,351.42,351.78,351.03,351.5,25776.0
2017-06-02 15:10:00,351.36,352.46,351.35,352.46,21480.0,351.36,352.46,351.35,352.46,21480.0
2017-06-02 15:20:00,352.54,352.83,352.27,352.68,18034.0,352.54,352.83,352.27,352.68,18034.0
2017-06-02 15:30:00,352.68,352.92,352.28,352.81,39508.0,352.68,352.92,352.28,352.81,39508.0
2017-06-02 15:40:00,352.75,353.32,352.61,352.76,36851.0,352.75,353.32,352.61,352.76,36851.0
2017-06-02 15:50:00,352.77,353.37,352.59,353.03,103109.0,352.77,353.37,352.59,353.03,103109.0
2017-06-05 09:30:00,355.0,355.0,348.19,348.19,57079.0,355.0,355.0,348.19,348.19,57079.0
2017-06-05 09:40:00,348.39,349.26,347.13,347.95,25248.0,348.39,349.26,347.13,347.95,25248.0
2017-06-05 09:50:00,347.69,348.26,346.84,347.25,20389.0,347.69,348.26,346.84,347.25,20389.0
2017-06-05 10:00:00,347.24,348.17,347.23,348.01,18343.0,347.24,348.17,347.23,348.01,18343.0
2017-06-05 10:10:00,348.16,349.34,348.16,349.1,18333.0,348.16,349.34,348.16,349.1,18333.0
2017-06-05 10:20:00,349.12,349.61,348.29,349.39,19183.0,349.12,349.61,348.29,349.39,19183.0
2017-06-05 10:30:00,349.35,349.5,347.53,347.53,24252.0,349.35,349.5,347.53,347.53,24252.0
2017-06-05 10:40:00,347.7,348.96,347.62,348.16,183473.0,347.7,348.96,347.62,348.16,183473.0
2017-06-05 10:50:00,348.02,348.2,347.62,347.71,24075.0,348.02,348.2,347.62,347.71,24075.0
2017-06-05 11:00:00,347.65,348.0,347.12,347.56,18121.0,347.65,348.0,347.12,347.56,18121.0
2017-06-05 11:10:00,347.56,348.12,347.55,348.0,15440.0,347.56,348.12,347.55,348.0,15440.0
2017-06-05 11:20:00,348.05,348.06,347.22,347.22,23050.0,348.05,348.06,347.22,347.22,23050.0
2017-06-05 11:30:00,347.21,347.99,347.07,347.95,17184.0,347.21,347.99,347.07,347.95,17184.0
2017-06-05 11:40:00,347.99,348.04,347.37,347.55,14453.0,347.99,348.04,347.37,347.55,14453.0
2017-06-05 11:50:00,347.46,348.1,347.45,347.8,18601.0,347.46,348.1,347.45,347.8,18601.0
2017-06-05 12:00:00,347.79,348.03,347.54,347.55,8154.0,347.79,348.03,347.54,347.55,8154.0
2017-06-05 12:10:00,347.56,347.67,347.13,347.17,12516.0,347.56,347.67,347.13,347.17,12516.0
2017-06-05 12:20:00,347.31,347.44,346.73,346.82,18803.0,347.31,347.44,346.73,346.82,18803.0
2017-06-05 12:30:00,346.82,347.21,346.72,347.16,11704.0,346.82,347.21,346.72,347.16,11704.0
2017-06-05 12:40:00,347.19,347.34,346.99,347.23,10873.0,347.19,347.34,346.99,347.23,10873.0
2017-06-05 12:50:00,347.23,347.94,347.06,347.06,20677.0,347.23,347.94,347.06,347.06,20677.0
2017-06-05 13:00:00,347.18,347.42,346.82,346.86,20213.0,347.18,347.42,346.82,346.86,20213.0
2017-06-05 13:10:00,346.72,347.02,346.49,346.87,22535.0,346.72,347.02,346.49,346.87,22535.0
2017-06-05 13:20:00,346.81,346.92,346.52,346.6,7875.0,346.81,346.92,346.52,346.6,7875.0
2017-06-05 13:30:00,346.44,346.44,345.71,346.08,21748.0,346.44,346.44,345.71,346.08,21748.0
2017-06-05 13:40:00,346.08,346.61,345.97,346.42,19352.0,346.08,346.61,345.97,346.42,19352.0
2017-06-05 13:50:00,346.38,346.58,346.0,346.0,17677.0,346.38,346.58,346.0,346.0,17677.0
2017-06-05 14:00:00,345.94,345.99,345.09,345.38,18586.0,345.94,345.99,345.09,345.38,18586.0
2017-06-05 14:10:00,345.28,345.29,344.68,344.82,19663.0,345.28,345.29,344.68,344.82,19663.0
2017-06-05 14:20:00,344.82,345.47,344.77,345.07,25403.0,344.82,345.47,344.77,345.07,25403.0
2017-06-05 14:30:00,345.01,345.12,344.19,344.32,22575.0,345.01,345.12,344.19,344.32,22575.0
2017-06-05 14:40:00,344.3,344.52,343.97,344.48,28406.0,344.3,344.52,343.97,344.48,28406.0
2017-06-05 14:50:00,344.46,344.99,344.25,344.25,22851.0,344.46,344.99,344.25,344.25,22851.0
2017-06-05 15:00:00,344.39,345.48,344.33,345.43,27888.0,344.39,345.48,344.33,345.43,27888.0
2017-06-05 15:10:00,345.43,345.43,344.25,344.6,25569.0,345.43,345.43,344.25,344.6,25569.0
2017-06-05 15:20:00,344.56,345.04,344.32,345.04,32365.0,344.56,345.04,344.32,345.04,32365.0
2017-06-05 15:30:00,345.12,345.17,343.72,344.09,40882.0,345.12,345.17,343.72,344.09,40882.0
2017-06-05 15:40:00,343.97,344.65,343.89,344.13,30045.0,343.97,344.65,343.89,344.13,30045.0
2017-06-05 15:50:00,344.29,344.55,343.77,344.43,76959.0,344.29,344.55,343.77,344.43,76959.0
2017-06-06 09:30:00,344.46,344.46,342.59,343.38,26853.0,344.46,344.46,342.59,343.38,26853.0
2017-06-06 09:40:00,343.37,343.9,342.66,343.14,31772.0,343.37,343.9,342.66,343.14,31772.0
2017-06-06 09:50:00,343.11,343.92,343.11,343.3,20904.0,343.11,343.92,343.11,343.3,20904.0
2017-06-06 10:00:00,343.3,343.45,342.03,342.5,25568.0,343.3,343.45,342.03,342.5,25568.0
2017-06-06 10:10:00,342.4,344.08,342.4,343.79,13645.0,342.4,344.08,342.4,343.79,13645.0
2017-06-06 10:20:00,343.8,343.8,342.97,343.36,11772.0,343.8,343.8,342.97,343.36,11772.0
2017-06-06 10:30:00,343.53,344.17,343.34,344.0,14695.0,343.53,344.17,343.34,344.0,14695.0
2017-06-06 10:40:00,344.23,344.85,343.33,343.46,38836.0,344.23,344.85,343.33,343.46,38836.0
2017-06-06 10:50:00,343.5,343.65,343.28,343.48,10979.0,343.5,343.65,343.28,343.48,10979.0
2017-06-06 11:00:00,343.51,344.35,343.41,343.83,31945.0,343.51,344.35,343.41,343.83,31945.0
2017-06-06 11:10:00,343.84,344.06,343.55,343.64,9214.0,343.84,344.06,343.55,343.64,9214.0
2017-06-06 11:20:00,343.63,344.29,343.62,344.19,11501.0,343.63,344.29,343.62,344.19,11501.0
2017-06-06 11:30:00,344.16,344.76,344.15,344.21,24087.0,344.16,344.76,344.15,344.21,24087.0
2017-06-06 11:40:00,344.19,344.74,343.97,344.5,19792.0,344.19,344.74,343.97,344.5,19792.0
2017-06-06 11:50:00,344.49,344.61,344.39,344.58,4542.0,344.49,344.61,344.39,344.58,4542.0
2017-06-06 12:00:00,344.59,345.25,344.59,345.2,17851.0,344.59,345.25,344.59,345.2,17851.0
2017-06-06 12:10:00,345.19,345.21,344.48,344.66,24554.0,345.19,345.21,344.48,344.66,24554.0
2017-06-06 12:20:00,344.55,344.65,344.38,344.38,3623.0,344.55,344.65,344.38,344.38,3623.0
2017-06-06 12:30:00,344.38,344.84,344.06,344.69,20327.0,344.38,344.84,344.06,344.69,20327.0
2017-06-06 12:40:00,344.74,344.98,344.7,344.82,5757.0,344.74,344.98,344.7,344.82,5757.0
2017-06-06 12:50:00,344.85,345.52,344.79,345.44,23133.0,344.85,345.52,344.79,345.44,23133.0
2017-06-06 13:00:00,345.44,345.51,344.9,344.9,11294.0,345.44,345.51,344.9,344.9,11294.0
2017-06-06 13:10:00,345.0,345.01,344.64,344.64,10500.0,345.0,345.01,344.64,344.64,10500.0
2017-06-06 13:20:00,344.71,345.07,344.47,345.07,40591.0,344.71,345.07,344.47,345.07,40591.0
2017-06-06 13:30:00,345.04,345.11,344.76,344.76,10678.0,345.04,345.11,344.76,344.76,10678.0
2017-06-06 13:40:00,344.75,344.79,344.56,344.59,6404.0,344.75,344.79,344.56,344.59,6404.0
2017-06-06 13:50:00,344.58,344.58,343.8,344.17,20970.0,344.58,344.58,343.8,344.17,20970.0
2017-06-06 14:00:00,344.27,345.11,344.23,344.94,18936.0,344.27,345.11,344.23,344.94,18936.0
2017-06-06 14:10:00,344.94,345.09,344.67,344.67,7309.0,344.94,345.09,344.67,344.67,7309.0
2017-06-06 14:20:00,344.83,345.0,344.68,344.94,9817.0,344.83,345.0,344.68,344.94,9817.0
2017-06-06 14:30:00,344.8,344.99,344.23,344.47,16858.0,344.8,344.99,344.23,344.47,16858.0
2017-06-06 14:40:00,344.5,344.69,344.2,344.2,15543.0,344.5,344.69,344.2,344.2,15543.0
2017-06-06 14:50:00,344.08,344.21,343.7,343.9,11894.0,344.08,344.21,343.7,343.9,11894.0
2017-06-06 15:00:00,343.85,343.91,343.04,343.04,16042.0,343.85,343.91,343.04,343.04,16042.0
2017-06-06 15:10:00,343.18,343.53,343.0,343.38,23603.0,343.18,343.53,343.0,343.38,23603.0
2017-06-06 15:20:00,343.3,343.31,342.48,342.48,18711.0,343.3,343.31,342.48,342.48,18711.0
2017-06-06 15:30:00,342.56,342.78,341.71,342.58,30450.0,342.56,342.78,341.71,342.58,30450.0
2017-06-06 15:40:00,342.56,343.17,342.56,342.91,32666.0,342.56,343.17,342.56,342.91,32666.0
2017-06-06 15:50:00,342.97,343.22,342.68,342.83,67204.0,342.97,343.22,342.68,342.83,67204.0
2017-06-07 09:30:00,343.66,344.27,341.64,343.57,24496.0,343.66,344.27,341.64,343.57,24496.0
2017-06-07 09:40:00,343.23,343.58,341.99,343.26,28349.0,343.23,343.58,341.99,343.26,28349.0
2017-06-07 09:50:00,343.32,344.33,342.96,344.25,10416.0,343.32,344.33,342.96,344.25,10416.0
2017-06-07 10:00:00,344.24,344.53,343.76,344.23,22722.0,344.24,344.53,343.76,344.23,22722.0
2017-06-07 10:10:00,344.34,345.1,344.16,345.0,20644.0,344.34,345.1,344.16,345.0,20644.0
2017-06-07 10:20:00,345.06,345.13,344.43,344.8,14889.0,345.06,345.13,344.43,344.8,14889.0
2017-06-07 10:30:00,344.72,345.25,344.41,344.68,18132.0,344.72,345.25,344.41,344.68,18132.0
2017-06-07 10:40:00,344.58,344.65,344.08,344.24,14509.0,344.58,344.65,344.08,344.24,14509.0
2017-06-07 10:50:00,344.29,344.38,344.18,344.38,8531.0,344.29,344.38,344.18,344.38,8531.0
2017-06-07 11:00:00,344.4,344.72,344.24,344.7,13142.0,344.4,344.72,344.24,344.7,13142.0
2017-06-07 11:10:00,344.82,345.25,344.71,345.12,13746.0,344.82,345.25,344.71,345.12,13746.0
2017-06-07 11:20:00,345.12,345.18,344.5,344.76,6626.0,345.12,345.18,344.5,344.76,6626.0
2017-06-07 11:30:00,344.74,345.1,344.6,344.97,14702.0,344.74,345.1,344.6,344.97,14702.0
2017-06-07 11:40:00,344.95,344.95,344.29,344.29,8489.0,344.95,344.95,344.29,344.29,8489.0
2017-06-07 11:50:00,344.2,344.36,344.0,344.31,10365.0,344.2,344.36,344.0,344.31,10365.0
2017-06-07 12:00:00,344.27,344.45,343.95,344.28,8155.0,344.27,344.45,343.95,344.28,8155.0
2017-06-07 12:10:00,344.28,344.52,344.24,344.41,9938.0,344.28,344.52,344.24,344.41,9938.0
2017-06-07 12:20:00,344.33,344.89,344.33,344.85,4005.0,344.33,344.89,344.33,344.85,4005.0
2017-06-07 12:30:00,344.85,345.24,344.83,345.23,21698.0,344.85,345.24,344.83,345.23,21698.0
2017-06-07 12:40:00,345.21,345.34,344.54,344.62,11178.0,345.21,345.34,344.54,344.62,11178.0
2017-06-07 12:50:00,344.61,344.61,344.0,344.35,11069.0,344.61,344.61,344.0,344.35,11069.0
2017-06-07 13:00:00,344.22,344.36,344.0,344.04,20672.0,344.22,344.36,344.0,344.04,20672.0
2017-06-07 13:10:00,344.17,344.49,344.03,344.49,8600.0,344.17,344.49,344.03,344.49,8600.0
2017-06-07 13:20:00,344.46,345.14,344.35,344.92,12182.0,344.46,345.14,344.35,344.92,12182.0
2017-06-07 13:30:00,344.97,345.23,344.91,345.06,20116.0,344.97,345.23,344.91,345.06,20116.0
2017-06-07 13:40:00,345.16,345.17,344.88,345.0,11640.0,345.16,345.17,344.88,345.0,11640.0
2017-06-07 13:50:00,345.02,345.51,344.92,345.49,19471.0,345.02,345.51,344.92,345.49,19471.0
2017-06-07 14:00:00,345.56,346.46,345.46,346.34,16297.0,345.56,346.46,345.46,346.34,16297.0
2017-06-07 14:10:00,346.34,346.88,346.34,346.4,27608.0,346.34,346.88,346.34,346.4,27608.0
2017-06-07 14:20:00,346.46,347.01,346.46,346.77,17906.0,346.46,347.01,346.46,346.77,17906.0
2017-06-07 14:30:00,346.69,346.76,346.5,346.5,16646.0,346.69,346.76,346.5,346.5,16646.0
2017-06-07 14:40:00,346.54,346.57,345.97,346.02,10257.0,346.54,346.57,345.97,346.02,10257.0
2017-06-07 14:50:00,346.14,346.23,345.82,345.82,13619.0,346.14,346.23,345.82,345.82,13619.0
2017-06-07 15:00:00,345.99,346.15,345.78,345.9,12045.0,345.99,346.15,345.78,345.9,12045.0
2017-06-07 15:10:00,345.91,346.08,345.13,345.33,16450.0,345.91,346.08,345.13,345.33,16450.0
2017-06-07 15:20:00,345.21,345.68,345.21,345.43,8972.0,345.21,345.68,345.21,345.43,8972.0
2017-06-07 15:30:00,345.46,345.97,345.46,345.97,10412.0,345.46,345.97,345.46,345.97,10412.0
2017-06-07 15:40:00,346.05,346.79,345.9,346.36,34635.0,346.05,346.79,345.9,346.36,34635.0
2017-06-07 15:50:00,346.4,346.68,345.41,345.88,110218.0,346.4,346.68,345.41,345.88,110218.0
2017-06-08 09:30:00,344.9,345.24,333.84,339.12,78044.0,344.9,345.24,333.84,339.12,78044.0
2017-06-08 09:40:00,338.82,341.17,338.07,338.8,40652.0,338.82,341.17,338.07,338.8,40652.0
2017-06-08 09:50:00,338.6,338.82,335.61,336.62,45851.0,338.6,338.82,335.61,336.62,45851.0
2017-06-08 10:00:00,336.44,337.5,335.18,335.26,25888.0,336.44,337.5,335.18,335.26,25888.0
2017-06-08 10:10:00,335.21,335.75,333.91,335.09,34356.0,335.21,335.75,333.91,335.09,34356.0
2017-06-08 10:20:00,334.92,335.5,334.05,334.83,51496.0,334.92,335.5,334.05,334.83,51496.0
2017-06-08 10:30:00,335.0,336.67,334.72,336.11,44433.0,335.0,336.67,334.72,336.11,44433.0
2017-06-08 10:40:00,336.11,337.27,336.11,336.75,23498.0,336.11,337.27,336.11,336.75,23498.0
2017-06-08 10:50:00,336.8,336.9,335.82,335.96,20459.0,336.8,336.9,335.82,335.96,20459.0
2017-06-08 11:00:00,335.94,337.48,335.9,337.47,26063.0,335.94,337.48,335.9,337.47,26063.0
2017-06-08 11:10:00,337.37,338.15,336.9,336.91,31714.0,337.37,338.15,336.9,336.91,31714.0
2017-06-08 11:20:00,337.0,337.0,335.83,335.92,28653.0,337.0,337.0,335.83,335.92,28653.0
2017-06-08 11:30:00,335.91,335.96,335.6,335.76,25898.0,335.91,335.96,335.6,335.76,25898.0
2017-06-08 11:40:00,335.75,335.75,335.26,335.3,24500.0,335.75,335.75,335.26,335.3,24500.0
2017-06-08 11:50:00,335.46,335.68,335.35,335.5,16339.0,335.46,335.68,335.35,335.5,16339.0
2017-06-08 12:00:00,335.56,336.05,335.38,335.41,29793.0,335.56,336.05,335.38,335.41,29793.0
2017-06-08 12:10:00,335.49,335.61,335.29,335.41,25060.0,335.49,335.61,335.29,335.41,25060.0
2017-06-08 12:20:00,335.45,335.47,334.28,334.34,11046.0,335.45,335.47,334.28,334.34,11046.0
2017-06-08 12:30:00,334.28,334.28,333.52,333.57,27648.0,334.28,334.28,333.52,333.57,27648.0
2017-06-08 12:40:00,333.56,334.38,333.38,334.38,30289.0,333.56,334.38,333.38,334.38,30289.0
2017-06-08 12:50:00,334.28,334.38,333.85,334.12,27549.0,334.28,334.38,333.85,334.12,27549.0
2017-06-08 13:00:00,334.18,334.49,333.92,334.48,17462.0,334.18,334.49,333.92,334.48,17462.0
2017-06-08 13:10:00,334.38,334.63,334.17,334.17,15233.0,334.38,334.63,334.17,334.17,15233.0
2017-06-08 13:20:00,334.23,334.4,333.61,333.84,22627.0,334.23,334.4,333.61,333.84,22627.0
2017-06-08 13:30:00,333.84,335.6,333.81,334.94,18588.0,333.84,335.6,333.81,334.94,18588.0
2017-06-08 13:40:00,334.84,335.52,334.84,335.36,8645.0,334.84,335.52,334.84,335.36,8645.0
2017-06-08 13:50:00,335.43,335.84,335.42,335.71,19144.0,335.43,335.84,335.42,335.71,19144.0
2017-06-08 14:00:00,335.73,335.98,335.15,335.48,58473.0,335.73,335.98,335.15,335.48,58473.0
2017-06-08 14:10:00,335.49,336.13,335.41,335.94,39438.0,335.49,336.13,335.41,335.94,39438.0
2017-06-08 14:20:00,335.9,336.29,335.9,336.14,51622.0,335.9,336.29,335.9,336.14,51622.0
2017-06-08 14:30:00,336.09,336.37,336.05,336.1,46852.0,336.09,336.37,336.05,336.1,46852.0
2017-06-08 14:40:00,336.1,336.2,335.5,335.88,124563.0,336.1,336.2,335.5,335.88,124563.0
2017-06-08 14:50:00,335.88,335.98,334.9,335.22,60534.0,335.88,335.98,334.9,335.22,60534.0
2017-06-08 15:00:00,335.3,335.38,333.99,334.2,35340.0,335.3,335.38,333.99,334.2,35340.0
2017-06-08 15:10:00,334.34,335.69,334.22,335.5,40128.0,334.34,335.69,334.22,335.5,40128.0
2017-06-08 15:20:00,335.5,335.69,335.27,335.45,58759.0,335.5,335.69,335.27,335.45,58759.0
2017-06-08 15:30:00,335.37,336.56,335.32,336.55,49264.0,335.37,336.56,335.32,336.55,49264.0
2017-06-08 15:40:00,336.66,337.97,336.57,337.34,58801.0,336.66,337.97,336.57,337.34,58801.0
2017-06-08 15:50:00,337.37,337.92,337.28,337.45,84204.0,337.37,337.92,337.28,337.45,84204.0
2017-06-09 09:30:00,338.51,338.67,337.01,337.18,31372.0,338.51,338.67,337.01,337.18,31372.0
2017-06-09 09:40:00,337.3,338.11,337.01,337.66,45335.0,337.3,338.11,337.01,337.66,45335.0
2017-06-09 09:50:00,337.51,337.52,335.53,336.25,14220.0,337.51,337.52,335.53,336.25,14220.0
2017-06-09 10:00:00,336.51,338.8,336.26,338.37,14811.0,336.51,338.8,336.26,338.37,14811.0
2017-06-09 10:10:00,338.49,339.57,338.36,339.17,31178.0,338.49,339.57,338.36,339.17,31178.0
2017-06-09 10:20:00,339.16,339.82,338.76,339.16,18131.0,339.16,339.82,338.76,339.16,18131.0
2017-06-09 10:30:00,339.13,339.37,338.64,338.66,13157.0,339.13,339.37,338.64,338.66,13157.0
2017-06-09 10:40:00,338.67,339.28,338.65,338.97,10666.0,338.67,339.28,338.65,338.97,10666.0
2017-06-09 10:50:00,338.98,339.63,338.62,339.63,21489.0,338.98,339.63,338.62,339.63,21489.0
2017-06-09 11:00:00,339.67,339.67,338.73,338.98,13776.0,339.67,339.67,338.73,338.98,13776.0
2017-06-09 11:10:00,338.86,338.87,338.34,338.49,13420.0,338.86,338.87,338.34,338.49,13420.0
2017-06-09 11:20:00,338.42,339.12,337.81,338.83,21952.0,338.42,339.12,337.81,338.83,21952.0
2017-06-09 11:30:00,338.93,340.13,338.82,339.3,25003.0,338.93,340.13,338.82,339.3,25003.0
2017-06-09 11:40:00,339.31,339.72,339.03,339.25,37859.0,339.31,339.72,339.03,339.25,37859.0
2017-06-09 11:50:00,339.25,339.26,338.51,338.53,9779.0,339.25,339.26,338.51,338.53,9779.0
2017-06-09 12:00:00,338.77,338.82,338.31,338.42,5900.0,338.77,338.82,338.31,338.42,5900.0
2017-06-09 12:10:00,338.3,338.54,337.74,338.25,27172.0,338.3,338.54,337.74,338.25,27172.0
2017-06-09 12:20:00,338.25,338.55,337.73,338.22,14141.0,338.25,338.55,337.73,338.22,14141.0
2017-06-09 12:30:00,338.35,338.44,337.79,338.22,18282.0,338.35,338.44,337.79,338.22,18282.0
2017-06-09 12:40:00,338.2,338.37,337.88,338.07,29793.0,338.2,338.37,337.88,338.07,29793.0
2017-06-09 12:50:00,338.01,338.66,337.93,338.03,20360.0,338.01,338.66,337.93,338.03,20360.0
2017-06-09 13:00:00,338.03,338.46,337.05,337.05,13510.0,338.03,338.46,337.05,337.05,13510.0
2017-06-09 13:10:00,336.99,337.11,336.43,336.88,20333.0,336.99,337.11,336.43,336.88,20333.0
2017-06-09 13:20:00,337.06,337.65,336.63,337.0,22425.0,337.06,337.65,336.63,337.0,22425.0
2017-06-09 13:30:00,337.05,337.1,335.49,335.96,18648.0,337.05,337.1,335.49,335.96,18648.0
2017-06-09 13:40:00,336.03,336.06,334.66,334.66,22325.0,336.03,336.06,334.66,334.66,22325.0
2017-06-09 13:50:00,334.5,334.71,334.05,334.1,33059.0,334.5,334.71,334.05,334.1,33059.0
2017-06-09 14:00:00,334.1,334.9,334.06,334.54,33991.0,334.1,334.9,334.06,334.54,33991.0
2017-06-09 14:10:00,334.54,335.42,334.51,335.01,28711.0,334.54,335.42,334.51,335.01,28711.0
2017-06-09 14:20:00,335.02,335.02,334.06,334.06,7623.0,335.02,335.02,334.06,334.06,7623.0
2017-06-09 14:30:00,334.07,334.07,332.76,333.43,22602.0,334.07,334.07,332.76,333.43,22602.0
2017-06-09 14:40:00,333.45,333.45,330.0,330.06,32200.0,333.45,333.45,330.0,330.06,32200.0
2017-06-09 14:50:00,330.0,333.52,329.97,333.05,37353.0,330.0,333.52,329.97,333.05,37353.0
2017-06-09 15:00:00,333.02,333.96,332.45,333.23,20262.0,333.02,333.96,332.45,333.23,20262.0
2017-06-09 15:10:00,333.23,333.98,333.1,333.91,27525.0,333.23,333.98,333.1,333.91,27525.0
2017-06-09 15:20:00,333.88,334.39,333.26,333.87,20997.0,333.88,334.39,333.26,333.87,20997.0
2017-06-09 15:30:00,333.74,334.2,333.18,333.41,28407.0,333.74,334.2,333.18,333.41,28407.0
2017-06-09 15:40:00,333.4,333.56,332.14,332.14,61025.0,333.4,333.56,332.14,332.14,61025.0
2017-06-09 15:50:00,332.43,333.52,332.29,332.84,88928.0,332.43,333.52,332.29,332.84,88928.0
2017-06-12 09:30:00,330.9,333.92,329.04,331.95,51452.0,330.9,333.92,329.04,331.95,51452.0
2017-06-12 09:40:00,332.36,336.74,331.38,336.51,51682.0,332.36,336.74,331.38,336.51,51682.0
2017-06-12 09:50:00,336.73,336.75,334.77,336.0,40588.0,336.73,336.75,334.77,336.0,40588.0
2017-06-12 10:00:00,335.99,337.85,335.78,336.96,37185.0,335.99,337.85,335.78,336.96,37185.0
2017-06-12 10:10:00,336.99,337.18,335.67,336.69,33375.0,336.99,337.18,335.67,336.69,33375.0
2017-06-12 10:20:00,336.46,337.15,335.07,335.08,30481.0,336.46,337.15,335.07,335.08,30481.0
2017-06-12 10:30:00,335.06,335.22,333.81,334.91,30000.0,335.06,335.22,333.81,334.91,30000.0
2017-06-12 10:40:00,335.36,336.99,334.93,335.43,19953.0,335.36,336.99,334.93,335.43,19953.0
2017-06-12 10:50:00,335.33,337.93,335.12,336.63,36543.0,335.33,337.93,335.12,336.63,36543.0
2017-06-12 11:00:00,336.51,337.1,335.71,335.71,33173.0,336.51,337.1,335.71,335.71,33173.0
2017-06-12 11:10:00,335.83,336.47,335.14,335.31,14516.0,335.83,336.47,335.14,335.31,14516.0
2017-06-12 11:20:00,335.67,337.0,335.35,336.92,24332.0,335.67,337.0,335.35,336.92,24332.0
2017-06-12 11:30:00,336.96,337.36,336.17,336.48,23214.0,336.96,337.36,336.17,336.48,23214.0
2017-06-12 11:40:00,336.83,337.34,336.29,336.3,14912.0,336.83,337.34,336.29,336.3,14912.0
2017-06-12 11:50:00,336.57,336.88,336.02,336.8,15333.0,336.57,336.88,336.02,336.8,15333.0
2017-06-12 12:00:00,336.9,337.77,336.6,337.1,14967.0,336.9,337.77,336.6,337.1,14967.0
2017-06-12 12:10:00,337.08,338.62,336.97,338.38,18766.0,337.08,338.62,336.97,338.38,18766.0
2017-06-12 12:20:00,338.35,338.48,337.3,338.39,20516.0,338.35,338.48,337.3,338.39,20516.0
2017-06-12 12:30:00,338.39,339.19,338.17,338.89,17642.0,338.39,339.19,338.17,338.89,17642.0
2017-06-12 12:40:00,338.84,338.84,336.98,337.26,16731.0,338.84,338.84,336.98,337.26,16731.0
2017-06-12 12:50:00,337.5,337.96,336.44,336.6,12053.0,337.5,337.96,336.44,336.6,12053.0
2017-06-12 13:00:00,336.59,336.71,336.04,336.17,8506.0,336.59,336.71,336.04,336.17,8506.0
2017-06-12 13:10:00,336.18,337.22,335.72,337.18,15712.0,336.18,337.22,335.72,337.18,15712.0
2017-06-12 13:20:00,337.03,337.86,337.03,337.79,29939.0,337.03,337.86,337.03,337.79,29939.0
2017-06-12 13:30:00,337.75,338.02,337.15,337.65,20864.0,337.75,338.02,337.15,337.65,20864.0
2017-06-12 13:40:00,337.9,337.92,337.3,337.34,12211.0,337.9,337.92,337.3,337.34,12211.0
2017-06-12 13:50:00,337.28,337.76,337.28,337.62,10188.0,337.28,337.76,337.28,337.62,10188.0
2017-06-12 14:00:00,337.52,337.53,336.73,336.96,15251.0,337.52,337.53,336.73,336.96,15251.0
2017-06-12 14:10:00,336.91,338.27,336.9,338.07,16318.0,336.91,338.27,336.9,338.07,16318.0
2017-06-12 14:20:00,337.97,338.37,337.06,337.06,25421.0,337.97,338.37,337.06,337.06,25421.0
2017-06-12 14:30:00,337.2,338.35,337.2,338.2,14299.0,337.2,338.35,337.2,338.2,14299.0
2017-06-12 14:40:00,338.19,338.75,337.74,338.45,13613.0,338.19,338.75,337.74,338.45,13613.0
2017-06-12 14:50:00,338.31,338.59,337.55,337.55,22261.0,338.31,338.59,337.55,337.55,22261.0
2017-06-12 15:00:00,337.49,338.7,337.31,338.7,14620.0,337.49,338.7,337.31,338.7,14620.0
2017-06-12 15:10:00,338.6,338.91,338.24,338.37,28112.0,338.6,338.91,338.24,338.37,28112.0
2017-06-12 15:20:00,338.29,338.9,338.29,338.79,20903.0,338.29,338.9,338.29,338.79,20903.0
2017-06-12 15:30:00,338.71,339.24,337.84,338.35,28205.0,338.71,339.24,337.84,338.35,28205.0
2017-06-12 15:40:00,338.25,338.55,337.35,338.26,31360.0,338.25,338.55,337.35,338.26,31360.0
2017-06-12 15:50:00,338.28,338.99,337.77,338.69,68589.0,338.28,338.99,337.77,338.69,68589.0
2017-06-13 09:30:00,335.95,342.15,335.95,340.56,41849.0,335.95,342.15,335.95,340.56,41849.0
2017-06-13 09:40:00,340.52,341.17,339.5,339.51,23203.0,340.52,341.17,339.5,339.51,23203.0
2017-06-13 09:50:00,339.53,340.94,339.48,340.72,16746.0,339.53,340.94,339.48,340.72,16746.0
2017-06-13 10:00:00,340.93,341.37,339.8,340.86,10160.0,340.93,341.37,339.8,340.86,10160.0
2017-06-13 10:10:00,340.97,341.76,340.25,340.62,16990.0,340.97,341.76,340.25,340.62,16990.0
2017-06-13 10:20:00,340.84,341.33,340.44,340.75,14340.0,340.84,341.33,340.44,340.75,14340.0
2017-06-13 10:30:00,340.77,342.28,340.76,342.03,13435.0,340.77,342.28,340.76,342.03,13435.0
2017-06-13 10:40:00,342.03,342.03,340.88,341.12,22699.0,342.03,342.03,340.88,341.12,22699.0
2017-06-13 10:50:00,341.34,341.34,340.03,340.04,22690.0,341.34,341.34,340.03,340.04,22690.0
2017-06-13 11:00:00,340.04,341.95,340.03,341.38,28688.0,340.04,341.95,340.03,341.38,28688.0
2017-06-13 11:10:00,341.04,342.03,341.04,341.16,32813.0,341.04,342.03,341.04,341.16,32813.0
2017-06-13 11:20:00,341.21,341.82,341.0,341.74,39178.0,341.21,341.82,341.0,341.74,39178.0
2017-06-13 11:30:00,341.99,342.17,341.45,341.96,14510.0,341.99,342.17,341.45,341.96,14510.0
2017-06-13 11:40:00,341.88,342.92,341.87,342.92,13981.0,341.88,342.92,341.87,342.92,13981.0
2017-06-13 11:50:00,342.96,343.14,342.71,342.95,11871.0,342.96,343.14,342.71,342.95,11871.0
2017-06-13 12:00:00,343.02,344.21,342.87,344.2,33568.0,343.02,344.21,342.87,344.2,33568.0
2017-06-13 12:10:00,344.12,344.22,342.22,342.22,20850.0,344.12,344.22,342.22,342.22,20850.0
2017-06-13 12:20:00,342.47,343.5,342.47,342.73,14730.0,342.47,343.5,342.47,342.73,14730.0
2017-06-13 12:30:00,342.5,343.05,342.22,342.34,11800.0,342.5,343.05,342.22,342.34,11800.0
2017-06-13 12:40:00,342.48,343.43,342.48,343.25,12254.0,342.48,343.43,342.48,343.25,12254.0
2017-06-13 12:50:00,343.16,343.29,342.46,342.8,41913.0,343.16,343.29,342.46,342.8,41913.0
2017-06-13 13:00:00,342.87,343.0,341.57,341.57,24379.0,342.87,343.0,341.57,341.57,24379.0
2017-06-13 13:10:00,341.56,342.15,341.55,342.14,11499.0,341.56,342.15,341.55,342.14,11499.0
2017-06-13 13:20:00,342.12,342.5,342.12,342.25,8278.0,342.12,342.5,342.12,342.25,8278.0
2017-06-13 13:30:00,342.36,343.07,342.11,342.61,21577.0,342.36,343.07,342.11,342.61,21577.0
2017-06-13 13:40:00,342.66,342.73,342.18,342.41,12650.0,342.66,342.73,342.18,342.41,12650.0
2017-06-13 13:50:00,342.38,342.45,342.07,342.09,12299.0,342.38,342.45,342.07,342.09,12299.0
2017-06-13 14:00:00,342.09,342.38,342.03,342.27,11791.0,342.09,342.38,342.03,342.27,11791.0
2017-06-13 14:10:00,342.31,342.36,341.74,342.15,41449.0,342.31,342.36,341.74,342.15,41449.0
2017-06-13 14:20:00,342.11,342.2,341.68,341.92,6447.0,342.11,342.2,341.68,341.92,6447.0
2017-06-13 14:30:00,342.0,342.15,341.67,342.0,8400.0,342.0,342.15,341.67,342.0,8400.0
2017-06-13 14:40:00,342.02,342.2,341.8,341.85,6500.0,342.02,342.2,341.8,341.85,6500.0
2017-06-13 14:50:00,341.79,341.96,341.26,341.43,9984.0,341.79,341.96,341.26,341.43,9984.0
2017-06-13 15:00:00,341.44,341.58,341.0,341.15,17033.0,341.44,341.58,341.0,341.15,17033.0
2017-06-13 15:10:00,341.17,341.37,341.12,341.28,14225.0,341.17,341.37,341.12,341.28,14225.0
2017-06-13 15:20:00,341.18,341.65,341.18,341.65,19441.0,341.18,341.65,341.18,341.65,19441.0
2017-06-13 15:30:00,341.67,342.29,341.57,342.0,20422.0,341.67,342.29,341.57,342.0,20422.0
2017-06-13 15:40:00,341.99,342.11,341.39,341.57,39567.0,341.99,342.11,341.39,341.57,39567.0
2017-06-13 15:50:00,341.65,341.78,341.26,341.78,50149.0,341.65,341.78,341.26,341.78,50149.0
2017-06-14 09:30:00,342.83,343.64,341.23,342.88,18842.0,342.83,343.64,341.23,342.88,18842.0
2017-06-14 09:40:00,343.26,344.16,341.98,342.79,12477.0,343.26,344.16,341.98,342.79,12477.0
2017-06-14 09:50:00,342.73,343.94,342.73,343.19,7686.0,342.73,343.94,342.73,343.19,7686.0
2017-06-14 10:00:00,343.19,344.17,343.19,343.64,17761.0,343.19,344.17,343.19,343.64,17761.0
2017-06-14 10:10:00,343.53,343.8,342.53,342.53,26997.0,343.53,343.8,342.53,342.53,26997.0
2017-06-14 10:20:00,342.72,342.87,341.13,342.55,15459.0,342.72,342.87,341.13,342.55,15459.0
2017-06-14 10:30:00,342.25,342.25,341.39,341.39,20096.0,342.25,342.25,341.39,341.39,20096.0
2017-06-14 10:40:00,341.54,342.35,340.38,342.28,21361.0,341.54,342.35,340.38,342.28,21361.0
2017-06-14 10:50:00,342.23,342.36,341.03,341.03,18425.0,342.23,342.36,341.03,341.03,18425.0
2017-06-14 11:00:00,341.34,342.14,340.6,340.96,16679.0,341.34,342.14,340.6,340.96,16679.0
2017-06-14 11:10:00,341.04,341.94,340.66,341.75,33481.0,341.04,341.94,340.66,341.75,33481.0
2017-06-14 11:20:00,341.68,342.84,341.68,341.86,25844.0,341.68,342.84,341.68,341.86,25844.0
2017-06-14 11:30:00,341.99,342.0,340.75,340.9,19852.0,341.99,342.0,340.75,340.9,19852.0
2017-06-14 11:40:00,340.9,341.75,340.72,341.75,32937.0,340.9,341.75,340.72,341.75,32937.0
2017-06-14 11:50:00,341.87,342.23,341.55,342.1,11021.0,341.87,342.23,341.55,342.1,11021.0
2017-06-14 12:00:00,341.88,342.26,341.62,342.07,7882.0,341.88,342.26,341.62,342.07,7882.0
2017-06-14 12:10:00,342.0,342.0,341.07,341.34,9507.0,342.0,342.0,341.07,341.34,9507.0
2017-06-14 12:20:00,341.32,342.03,341.03,341.87,20536.0,341.32,342.03,341.03,341.87,20536.0
2017-06-14 12:30:00,342.05,342.05,341.27,341.88,14411.0,342.05,342.05,341.27,341.88,14411.0
2017-06-14 12:40:00,341.89,342.21,341.43,342.14,11029.0,341.89,342.21,341.43,342.14,11029.0
2017-06-14 12:50:00,342.15,342.45,341.42,341.63,26439.0,342.15,342.45,341.42,341.63,26439.0
2017-06-14 13:00:00,341.66,342.09,341.31,341.94,5969.0,341.66,342.09,341.31,341.94,5969.0
2017-06-14 13:10:00,341.82,342.1,341.58,342.01,14735.0,341.82,342.1,341.58,342.01,14735.0
2017-06-14 13:20:00,341.98,342.06,341.12,341.36,17416.0,341.98,342.06,341.12,341.36,17416.0
2017-06-14 13:30:00,341.25,342.38,341.01,342.22,15084.0,341.25,342.38,341.01,342.22,15084.0
2017-06-14 13:40:00,342.13,342.32,341.35,341.35,19785.0,342.13,342.32,341.35,341.35,19785.0
2017-06-14 13:50:00,341.44,342.3,341.31,341.85,18236.0,341.44,342.3,341.31,341.85,18236.0
2017-06-14 14:00:00,341.7,342.13,340.65,341.54,27102.0,341.7,342.13,340.65,341.54,27102.0
2017-06-14 14:10:00,341.41,341.45,339.98,340.14,11071.0,341.41,341.45,339.98,340.14,11071.0
2017-06-14 14:20:00,340.02,341.23,339.63,341.08,8082.0,340.02,341.23,339.63,341.08,8082.0
2017-06-14 14:30:00,341.08,341.48,340.45,340.91,30593.0,341.08,341.48,340.45,340.91,30593.0
2017-06-14 14:40:00,340.8,340.99,337.95,339.7,34615.0,340.8,340.99,337.95,339.7,34615.0
2017-06-14 14:50:00,339.36,340.02,338.76,339.02,23597.0,339.36,340.02,338.76,339.02,23597.0
2017-06-14 15:00:00,338.87,339.43,337.72,338.11,35287.0,338.87,339.43,337.72,338.11,35287.0
2017-06-14 15:10:00,337.7,337.91,336.13,337.49,40111.0,337.7,337.91,336.13,337.49,40111.0
2017-06-14 15:20:00,337.31,338.07,336.64,337.76,33761.0,337.31,338.07,336.64,337.76,33761.0
2017-06-14 15:30:00,337.98,338.6,336.77,338.42,27816.0,337.98,338.6,336.77,338.42,27816.0
2017-06-14 15:40:00,338.43,338.68,337.7,338.52,29635.0,338.43,338.68,337.7,338.52,29635.0
2017-06-14 15:50:00,338.25,338.59,337.87,338.33,57137.0,338.25,338.59,337.87,338.33,57137.0
2017-06-15 09:30:00,336.81,338.41,334.63,336.5,31084.0,336.81,338.41,334.63,336.5,31084.0
2017-06-15 09:40:00,336.5,337.12,334.25,334.25,28045.0,336.5,337.12,334.25,334.25,28045.0
2017-06-15 09:50:00,334.39,335.88,334.07,335.69,17859.0,334.39,335.88,334.07,335.69,17859.0
2017-06-15 10:00:00,336.07,336.7,335.0,335.46,12804.0,336.07,336.7,335.0,335.46,12804.0
2017-06-15 10:10:00,335.18,335.7,335.0,335.17,15730.0,335.18,335.7,335.0,335.17,15730.0
2017-06-15 10:20:00,335.17,335.17,333.5,333.55,23346.0,335.17,335.17,333.5,333.55,23346.0
2017-06-15 10:30:00,333.51,335.17,333.5,335.16,32855.0,333.51,335.17,333.5,335.16,32855.0
2017-06-15 10:40:00,335.12,335.29,334.36,334.45,27411.0,335.12,335.29,334.36,334.45,27411.0
2017-06-15 10:50:00,334.58,335.64,333.96,335.41,35803.0,334.58,335.64,333.96,335.41,35803.0
2017-06-15 11:00:00,335.33,336.07,335.1,335.67,31283.0,335.33,336.07,335.1,335.67,31283.0
2017-06-15 11:10:00,335.67,336.59,335.65,335.99,16696.0,335.67,336.59,335.65,335.99,16696.0
2017-06-15 11:20:00,335.76,336.46,335.26,336.26,34319.0,335.76,336.46,335.26,336.26,34319.0
2017-06-15 11:30:00,336.2,336.83,335.9,336.08,19541.0,336.2,336.83,335.9,336.08,19541.0
2017-06-15 11:40:00,336.19,336.19,335.57,335.75,2875.0,336.19,336.19,335.57,335.75,2875.0
2017-06-15 11:50:00,335.59,335.89,335.31,335.47,8953.0,335.59,335.89,335.31,335.47,8953.0
2017-06-15 12:00:00,335.63,336.8,335.35,336.7,36000.0,335.63,336.8,335.35,336.7,36000.0
2017-06-15 12:10:00,336.53,336.81,336.2,336.41,9501.0,336.53,336.81,336.2,336.41,9501.0
2017-06-15 12:20:00,336.45,336.56,336.2,336.29,4700.0,336.45,336.56,336.2,336.29,4700.0
2017-06-15 12:30:00,336.29,336.51,336.27,336.47,6876.0,336.29,336.51,336.27,336.47,6876.0
2017-06-15 12:40:00,336.39,337.31,336.32,337.0,8669.0,336.39,337.31,336.32,337.0,8669.0
2017-06-15 12:50:00,337.02,337.7,336.98,337.7,11062.0,337.02,337.7,336.98,337.7,11062.0
2017-06-15 13:00:00,337.64,337.91,337.5,337.58,10600.0,337.64,337.91,337.5,337.58,10600.0
2017-06-15 13:10:00,337.6,338.76,337.6,338.25,10286.0,337.6,338.76,337.6,338.25,10286.0
2017-06-15 13:20:00,338.2,338.32,337.98,338.0,9196.0,338.2,338.32,337.98,338.0,9196.0
2017-06-15 13:30:00,337.8,338.22,337.8,337.92,6738.0,337.8,338.22,337.8,337.92,6738.0
2017-06-15 13:40:00,338.02,338.12,337.65,338.03,10000.0,338.02,338.12,337.65,338.03,10000.0
2017-06-15 13:50:00,338.04,338.5,337.92,338.4,12442.0,338.04,338.5,337.92,338.4,12442.0
2017-06-15 14:00:00,338.29,338.69,338.0,338.58,13213.0,338.29,338.69,338.0,338.58,13213.0
2017-06-15 14:10:00,338.65,338.81,338.19,338.6,16506.0,338.65,338.81,338.19,338.6,16506.0
2017-06-15 14:20:00,338.54,339.41,338.53,339.18,29061.0,338.54,339.41,338.53,339.18,29061.0
2017-06-15 14:30:00,339.35,339.67,339.08,339.35,28287.0,339.35,339.67,339.08,339.35,28287.0
2017-06-15 14:40:00,339.35,340.11,339.31,339.94,22316.0,339.35,340.11,339.31,339.94,22316.0
2017-06-15 14:50:00,340.04,340.57,340.0,340.13,13839.0,340.04,340.57,340.0,340.13,13839.0
2017-06-15 15:00:00,340.13,340.35,339.69,339.72,15155.0,340.13,340.35,339.69,339.72,15155.0
2017-06-15 15:10:00,339.71,339.78,338.87,338.87,15433.0,339.71,339.78,338.87,338.87,15433.0
2017-06-15 15:20:00,338.86,339.3,338.79,338.81,16800.0,338.86,339.3,338.79,338.81,16800.0
2017-06-15 15:30:00,338.9,339.21,338.3,338.32,19415.0,338.9,339.21,338.3,338.32,19415.0
2017-06-15 15:40:00,338.36,338.92,338.0,338.4,34581.0,338.36,338.92,338.0,338.4,34581.0
2017-06-15 15:50:00,338.25,338.52,337.81,338.34,70991.0,338.25,338.52,337.81,338.34,70991.0
2017-06-16 09:30:00,319.73,338.47,319.73,337.4,414776.0,319.73,338.47,319.73,337.4,414776.0
2017-06-16 09:40:00,337.38,338.17,336.12,336.55,56292.0,337.38,338.17,336.12,336.55,56292.0
2017-06-16 09:50:00,337.13,337.44,336.08,337.16,25029.0,337.13,337.44,336.08,337.16,25029.0
2017-06-16 10:00:00,337.0,337.37,335.28,336.93,37946.0,337.0,337.37,335.28,336.93,37946.0
2017-06-16 10:10:00,336.95,337.21,334.86,335.0,28166.0,336.95,337.21,334.86,335.0,28166.0
2017-06-16 10:20:00,335.13,335.23,334.24,335.08,29833.0,335.13,335.23,334.24,335.08,29833.0
2017-06-16 10:30:00,334.89,335.86,334.26,335.59,23039.0,334.89,335.86,334.26,335.59,23039.0
2017-06-16 10:40:00,335.5,336.61,335.44,336.02,28293.0,335.5,336.61,335.44,336.02,28293.0
2017-06-16 10:50:00,336.33,336.33,335.28,336.19,36410.0,336.33,336.33,335.28,336.19,36410.0
2017-06-16 11:00:00,336.27,336.27,335.06,335.2,33778.0,336.27,336.27,335.06,335.2,33778.0
2017-06-16 11:10:00,335.2,336.22,334.79,335.78,27420.0,335.2,336.22,334.79,335.78,27420.0
2017-06-16 11:20:00,335.78,336.13,334.84,335.1,16003.0,335.78,336.13,334.84,335.1,16003.0
2017-06-16 11:30:00,335.09,335.99,334.98,335.76,20549.0,335.09,335.99,334.98,335.76,20549.0
2017-06-16 11:40:00,335.7,336.26,335.69,335.9,10012.0,335.7,336.26,335.69,335.9,10012.0
2017-06-16 11:50:00,335.92,336.34,335.87,336.04,14944.0,335.92,336.34,335.87,336.04,14944.0
2017-06-16 12:00:00,336.16,336.49,335.9,336.1,25115.0,336.16,336.49,335.9,336.1,25115.0
2017-06-16 12:10:00,336.1,336.85,336.1,336.54,18903.0,336.1,336.85,336.1,336.54,18903.0
2017-06-16 12:20:00,336.57,338.2,336.46,337.74,21852.0,336.57,338.2,336.46,337.74,21852.0
2017-06-16 12:30:00,337.55,338.27,337.38,337.92,30310.0,337.55,338.27,337.38,337.92,30310.0
2017-06-16 12:40:00,338.12,338.77,337.77,338.48,25969.0,338.12,338.77,337.77,338.48,25969.0
2017-06-16 12:50:00,338.42,339.73,338.41,338.85,26095.0,338.42,339.73,338.41,338.85,26095.0
2017-06-16 13:00:00,339.12,339.99,338.56,339.91,16400.0,339.12,339.99,338.56,339.91,16400.0
2017-06-16 13:10:00,339.78,340.99,339.62,340.12,33349.0,339.78,340.99,339.62,340.12,33349.0
2017-06-16 13:20:00,340.34,340.64,339.98,340.28,14824.0,340.34,340.64,339.98,340.28,14824.0
2017-06-16 13:30:00,340.49,340.62,340.03,340.48,38233.0,340.49,340.62,340.03,340.48,38233.0
2017-06-16 13:40:00,340.49,340.5,339.84,340.39,29637.0,340.49,340.5,339.84,340.39,29637.0
2017-06-16 13:50:00,340.33,340.63,340.0,340.41,55164.0,340.33,340.63,340.0,340.41,55164.0
2017-06-16 14:00:00,340.4,340.49,340.0,340.21,43896.0,340.4,340.49,340.0,340.21,43896.0
2017-06-16 14:10:00,340.19,340.54,340.06,340.29,58920.0,340.19,340.54,340.06,340.29,58920.0
2017-06-16 14:20:00,340.25,340.55,340.0,340.3,33356.0,340.25,340.55,340.0,340.3,33356.0
2017-06-16 14:30:00,340.31,340.63,340.2,340.25,50809.0,340.31,340.63,340.2,340.25,50809.0
2017-06-16 14:40:00,340.24,340.72,340.24,340.72,35221.0,340.24,340.72,340.24,340.72,35221.0
2017-06-16 14:50:00,340.57,340.89,340.01,340.02,20404.0,340.57,340.89,340.01,340.02,20404.0
2017-06-16 15:00:00,340.03,340.53,340.0,340.27,17944.0,340.03,340.53,340.0,340.27,17944.0
2017-06-16 15:10:00,340.28,340.41,340.0,340.19,25982.0,340.28,340.41,340.0,340.19,25982.0
2017-06-16 15:20:00,340.17,340.44,339.46,339.65,23552.0,340.17,340.44,339.46,339.65,23552.0
2017-06-16 15:30:00,339.76,340.55,339.45,340.55,32672.0,339.76,340.55,339.45,340.55,32672.0
2017-06-16 15:40:00,340.49,340.56,339.54,339.71,72417.0,340.49,340.56,339.54,339.71,72417.0
2017-06-16 15:50:00,339.85,340.75,339.85,340.2,184612.0,339.85,340.75,339.85,340.2,184612.0
2017-06-19 09:30:00,342.0,342.43,340.32,342.0,17466.0,342.0,342.43,340.32,342.0,17466.0
2017-06-19 09:40:00,341.56,342.46,340.61,341.79,30220.0,341.56,342.46,340.61,341.79,30220.0
2017-06-19 09:50:00,341.54,342.26,341.51,342.13,11600.0,341.54,342.26,341.51,342.13,11600.0
2017-06-19 10:00:00,342.1,344.01,341.6,342.18,60209.0,342.1,344.01,341.6,342.18,60209.0
2017-06-19 10:10:00,342.46,342.51,341.74,342.25,22079.0,342.46,342.51,341.74,342.25,22079.0
2017-06-19 10:20:00,342.26,342.98,341.9,342.64,28042.0,342.26,342.98,341.9,342.64,28042.0
2017-06-19 10:30:00,342.73,343.81,342.19,342.81,39385.0,342.73,343.81,342.19,342.81,39385.0
2017-06-19 10:40:00,342.81,344.2,342.61,344.2,28234.0,342.81,344.2,342.61,344.2,28234.0
2017-06-19 10:50:00,344.1,344.77,343.33,343.41,31167.0,344.1,344.77,343.33,343.41,31167.0
2017-06-19 11:00:00,343.41,343.63,342.7,343.48,23485.0,343.41,343.63,342.7,343.48,23485.0
2017-06-19 11:10:00,343.61,344.82,343.49,344.66,66992.0,343.61,344.82,343.49,344.66,66992.0
2017-06-19 11:20:00,344.75,344.75,343.81,343.93,22205.0,344.75,344.75,343.81,343.93,22205.0
2017-06-19 11:30:00,343.94,344.08,343.52,343.67,37601.0,343.94,344.08,343.52,343.67,37601.0
2017-06-19 11:40:00,343.47,343.78,343.13,343.67,13796.0,343.47,343.78,343.13,343.67,13796.0
2017-06-19 11:50:00,343.66,343.8,343.24,343.24,15210.0,343.66,343.8,343.24,343.24,15210.0
2017-06-19 12:00:00,343.17,343.72,343.17,343.2,10792.0,343.17,343.72,343.17,343.2,10792.0
2017-06-19 12:10:00,343.33,343.37,342.25,342.64,18026.0,343.33,343.37,342.25,342.64,18026.0
2017-06-19 12:20:00,342.65,343.06,342.53,342.71,10141.0,342.65,343.06,342.53,342.71,10141.0
2017-06-19 12:30:00,342.76,342.77,342.28,342.3,5404.0,342.76,342.77,342.28,342.3,5404.0
2017-06-19 12:40:00,342.31,343.31,342.22,343.17,27945.0,342.31,343.31,342.22,343.17,27945.0
2017-06-19 12:50:00,343.16,343.5,342.96,343.5,19443.0,343.16,343.5,342.96,343.5,19443.0
2017-06-19 13:00:00,343.52,343.83,342.87,343.08,15755.0,343.52,343.83,342.87,343.08,15755.0
2017-06-19 13:10:00,343.18,343.23,342.85,343.06,9853.0,343.18,343.23,342.85,343.06,9853.0
2017-06-19 13:20:00,343.22,344.0,342.97,343.84,12364.0,343.22,344.0,342.97,343.84,12364.0
2017-06-19 13:30:00,343.82,345.19,343.82,344.5,38109.0,343.82,345.19,343.82,344.5,38109.0
2017-06-19 13:40:00,344.46,344.71,343.19,343.24,25615.0,344.46,344.71,343.19,343.24,25615.0
2017-06-19 13:50:00,343.13,344.13,343.13,343.38,27564.0,343.13,344.13,343.13,343.38,27564.0
2017-06-19 14:00:00,343.52,344.22,343.31,343.91,26296.0,343.52,344.22,343.31,343.91,26296.0
2017-06-19 14:10:00,344.03,344.22,343.72,343.97,33176.0,344.03,344.22,343.72,343.97,33176.0
2017-06-19 14:20:00,343.92,344.2,343.15,343.2,17023.0,343.92,344.2,343.15,343.2,17023.0
2017-06-19 14:30:00,343.16,343.86,343.02,343.07,20930.0,343.16,343.86,343.02,343.07,20930.0
2017-06-19 14:40:00,343.16,344.27,343.08,343.73,33703.0,343.16,344.27,343.08,343.73,33703.0
2017-06-19 14:50:00,343.73,343.9,343.24,343.28,25303.0,343.73,343.9,343.24,343.28,25303.0
2017-06-19 15:00:00,343.15,343.15,342.24,342.41,25404.0,343.15,343.15,342.24,342.41,25404.0
2017-06-19 15:10:00,342.31,342.69,341.91,342.02,34505.0,342.31,342.69,341.91,342.02,34505.0
2017-06-19 15:20:00,341.97,342.29,341.82,341.87,19682.0,341.97,342.29,341.82,341.87,19682.0
2017-06-19 15:30:00,341.97,342.14,341.77,342.03,40404.0,341.97,342.14,341.77,342.03,40404.0
2017-06-19 15:40:00,342.0,342.16,341.67,341.67,55191.0,342.0,342.16,341.67,341.67,55191.0
2017-06-19 15:50:00,341.85,341.9,339.97,340.26,220267.0,341.85,341.9,339.97,340.26,220267.0
2017-06-20 09:30:00,337.95,339.93,333.6,335.17,111038.0,337.95,339.93,333.6,335.17,111038.0
2017-06-20 09:40:00,334.88,335.92,333.16,333.65,47067.0,334.88,335.92,333.16,333.65,47067.0
2017-06-20 09:50:00,333.4,333.89,333.04,333.22,48545.0,333.4,333.89,333.04,333.22,48545.0
2017-06-20 10:00:00,333.18,333.59,332.5,332.5,65203.0,333.18,333.59,332.5,332.5,65203.0
2017-06-20 10:10:00,332.4,332.95,332.1,332.68,17229.0,332.4,332.95,332.1,332.68,17229.0
2017-06-20 10:20:00,332.74,332.74,330.82,331.11,52544.0,332.74,332.74,330.82,331.11,52544.0
2017-06-20 10:30:00,331.21,331.62,330.87,330.87,60298.0,331.21,331.62,330.87,330.87,60298.0
2017-06-20 10:40:00,331.0,331.11,329.43,330.09,41744.0,331.0,331.11,329.43,330.09,41744.0
2017-06-20 10:50:00,330.18,331.0,329.55,330.3,36290.0,330.18,331.0,329.55,330.3,36290.0
2017-06-20 11:00:00,330.29,332.41,330.1,332.31,31410.0,330.29,332.41,330.1,332.31,31410.0
2017-06-20 11:10:00,332.31,332.65,331.19,331.4,47372.0,332.31,332.65,331.19,331.4,47372.0
2017-06-20 11:20:00,331.35,331.5,330.52,330.52,20381.0,331.35,331.5,330.52,330.52,20381.0
2017-06-20 11:30:00,330.62,332.21,330.04,332.06,30036.0,330.62,332.21,330.04,332.06,30036.0
2017-06-20 11:40:00,332.06,332.06,330.87,331.01,46384.0,332.06,332.06,330.87,331.01,46384.0
2017-06-20 11:50:00,331.06,332.57,330.85,332.45,37590.0,331.06,332.57,330.85,332.45,37590.0
2017-06-20 12:00:00,332.45,332.45,331.18,332.06,41890.0,332.45,332.45,331.18,332.06,41890.0
2017-06-20 12:10:00,332.11,332.28,331.63,331.88,19852.0,332.11,332.28,331.63,331.88,19852.0
2017-06-20 12:20:00,331.69,332.04,331.02,332.0,54834.0,331.69,332.04,331.02,332.0,54834.0
2017-06-20 12:30:00,331.84,332.58,331.61,332.36,12500.0,331.84,332.58,331.61,332.36,12500.0
2017-06-20 12:40:00,332.27,333.87,332.13,333.56,33689.0,332.27,333.87,332.13,333.56,33689.0
2017-06-20 12:50:00,333.44,333.44,332.37,332.82,7900.0,333.44,333.44,332.37,332.82,7900.0
2017-06-20 13:00:00,332.96,334.54,332.95,334.5,35804.0,332.96,334.54,332.95,334.5,35804.0
2017-06-20 13:10:00,334.59,334.65,333.7,333.98,45512.0,334.59,334.65,333.7,333.98,45512.0
2017-06-20 13:20:00,334.13,334.71,333.82,334.36,16115.0,334.13,334.71,333.82,334.36,16115.0
2017-06-20 13:30:00,334.36,335.12,334.26,335.02,34705.0,334.36,335.12,334.26,335.02,34705.0
2017-06-20 13:40:00,335.01,335.39,334.2,334.27,36640.0,335.01,335.39,334.2,334.27,36640.0
2017-06-20 13:50:00,334.26,334.67,333.68,334.0,31977.0,334.26,334.67,333.68,334.0,31977.0
2017-06-20 14:00:00,334.1,334.21,333.36,333.99,37754.0,334.1,334.21,333.36,333.99,37754.0
2017-06-20 14:10:00,333.88,334.07,333.1,333.1,38038.0,333.88,334.07,333.1,333.1,38038.0
2017-06-20 14:20:00,333.25,333.25,332.8,332.86,23949.0,333.25,333.25,332.8,332.86,23949.0
2017-06-20 14:30:00,332.74,333.12,332.73,332.97,23013.0,332.74,333.12,332.73,332.97,23013.0
2017-06-20 14:40:00,332.96,333.34,332.92,333.02,20804.0,332.96,333.34,332.92,333.02,20804.0
2017-06-20 14:50:00,332.96,333.35,332.72,333.33,29737.0,332.96,333.35,332.72,333.33,29737.0
2017-06-20 15:00:00,333.39,334.21,333.37,334.15,41103.0,333.39,334.21,333.37,334.15,41103.0
2017-06-20 15:10:00,334.15,334.96,334.0,334.69,35319.0,334.15,334.96,334.0,334.69,35319.0
2017-06-20 15:20:00,334.67,334.95,334.21,334.84,27134.0,334.67,334.95,334.21,334.84,27134.0
2017-06-20 15:30:00,334.88,335.46,334.74,335.45,41659.0,334.88,335.46,334.74,335.45,41659.0
2017-06-20 15:40:00,335.39,335.7,334.4,334.4,103503.0,335.39,335.7,334.4,334.4,103503.0
2017-06-20 15:50:00,334.52,334.81,333.45,333.61,122952.0,334.52,334.81,333.45,333.61,122952.0
2017-06-21 09:30:00,333.85,334.63,332.25,334.27,12796.0,333.85,334.63,332.25,334.27,12796.0
2017-06-21 09:40:00,334.32,335.13,333.58,333.94,20624.0,334.32,335.13,333.58,333.94,20624.0
2017-06-21 09:50:00,333.96,334.18,333.07,333.85,9053.0,333.96,334.18,333.07,333.85,9053.0
2017-06-21 10:00:00,333.85,334.36,333.49,334.02,6989.0,333.85,334.36,333.49,334.02,6989.0
2017-06-21 10:10:00,334.01,334.34,333.53,333.75,14996.0,334.01,334.34,333.53,333.75,14996.0
2017-06-21 10:20:00,333.87,333.94,333.35,333.45,5161.0,333.87,333.94,333.35,333.45,5161.0
2017-06-21 10:30:00,333.65,334.34,333.64,334.15,26791.0,333.65,334.34,333.64,334.15,26791.0
2017-06-21 10:40:00,334.23,335.17,333.75,333.9,28307.0,334.23,335.17,333.75,333.9,28307.0
2017-06-21 10:50:00,333.9,334.17,333.75,333.98,17697.0,333.9,334.17,333.75,333.98,17697.0
2017-06-21 11:00:00,333.84,334.51,333.8,334.19,20950.0,333.84,334.51,333.8,334.19,20950.0
2017-06-21 11:10:00,334.3,334.32,333.48,333.51,19168.0,334.3,334.32,333.48,333.51,19168.0
2017-06-21 11:20:00,333.64,334.29,333.64,334.25,7520.0,333.64,334.29,333.64,334.25,7520.0
2017-06-21 11:30:00,334.05,334.05,333.55,333.92,11419.0,334.05,334.05,333.55,333.92,11419.0
2017-06-21 11:40:00,333.92,333.94,333.27,333.33,10146.0,333.92,333.94,333.27,333.33,10146.0
2017-06-21 11:50:00,333.44,333.48,333.07,333.36,8112.0,333.44,333.48,333.07,333.36,8112.0
2017-06-21 12:00:00,333.69,333.76,333.08,333.41,15332.0,333.69,333.76,333.08,333.41,15332.0
2017-06-21 12:10:00,333.66,333.66,333.15,333.27,11035.0,333.66,333.66,333.15,333.27,11035.0
2017-06-21 12:20:00,333.35,333.35,332.68,332.97,13351.0,333.35,333.35,332.68,332.97,13351.0
2017-06-21 12:30:00,333.16,333.71,333.01,333.58,13538.0,333.16,333.71,333.01,333.58,13538.0
2017-06-21 12:40:00,333.42,333.63,333.24,333.63,10700.0,333.42,333.63,333.24,333.63,10700.0
2017-06-21 12:50:00,333.66,334.08,333.53,333.99,16894.0,333.66,334.08,333.53,333.99,16894.0
2017-06-21 13:00:00,334.03,334.91,333.73,334.59,16004.0,334.03,334.91,333.73,334.59,16004.0
2017-06-21 13:10:00,334.73,335.51,334.65,335.27,7350.0,334.73,335.51,334.65,335.27,7350.0
2017-06-21 13:20:00,335.16,335.41,334.6,335.02,19962.0,335.16,335.41,334.6,335.02,19962.0
2017-06-21 13:30:00,334.98,335.06,334.66,335.03,4573.0,334.98,335.06,334.66,335.03,4573.0
2017-06-21 13:40:00,335.07,335.29,334.84,335.07,7404.0,335.07,335.29,334.84,335.07,7404.0
2017-06-21 13:50:00,335.2,335.37,334.89,335.13,15344.0,335.2,335.37,334.89,335.13,15344.0
2017-06-21 14:00:00,335.01,335.35,334.83,335.31,9152.0,335.01,335.35,334.83,335.31,9152.0
2017-06-21 14:10:00,335.23,335.36,334.65,334.77,17941.0,335.23,335.36,334.65,334.77,17941.0
2017-06-21 14:20:00,334.77,334.77,333.89,333.89,7300.0,334.77,334.77,333.89,333.89,7300.0
2017-06-21 14:30:00,333.88,334.1,333.35,333.75,34678.0,333.88,334.1,333.35,333.75,34678.0
2017-06-21 14:40:00,333.74,334.4,333.5,333.83,12280.0,333.74,334.4,333.5,333.83,12280.0
2017-06-21 14:50:00,333.82,334.44,333.81,334.19,15073.0,333.82,334.44,333.81,334.19,15073.0
2017-06-21 15:00:00,334.16,334.46,333.98,334.46,13784.0,334.16,334.46,333.98,334.46,13784.0
2017-06-21 15:10:00,334.55,334.76,334.35,334.6,15641.0,334.55,334.76,334.35,334.6,15641.0
2017-06-21 15:20:00,334.64,334.79,334.07,334.21,20758.0,334.64,334.79,334.07,334.21,20758.0
2017-06-21 15:30:00,334.13,334.17,333.16,333.34,19776.0,334.13,334.17,333.16,333.34,19776.0
2017-06-21 15:40:00,333.31,333.95,333.19,333.37,28805.0,333.31,333.95,333.19,333.37,28805.0
2017-06-21 15:50:00,333.38,334.12,333.18,333.83,68821.0,333.38,334.12,333.18,333.83,68821.0
2017-06-22 09:30:00,333.93,340.24,333.63,336.13,51741.0,333.93,340.24,333.63,336.13,51741.0
2017-06-22 09:40:00,335.78,336.09,334.69,334.92,22276.0,335.78,336.09,334.69,334.92,22276.0
2017-06-22 09:50:00,334.85,335.15,333.79,334.39,27060.0,334.85,335.15,333.79,334.39,27060.0
2017-06-22 10:00:00,334.46,334.47,333.81,334.14,14113.0,334.46,334.47,333.81,334.14,14113.0
2017-06-22 10:10:00,334.19,334.88,333.89,334.63,10528.0,334.19,334.88,333.89,334.63,10528.0
2017-06-22 10:20:00,334.86,334.91,333.54,333.57,23870.0,334.86,334.91,333.54,333.57,23870.0
2017-06-22 10:30:00,333.64,334.52,333.58,334.18,23502.0,333.64,334.52,333.58,334.18,23502.0
2017-06-22 10:40:00,334.16,335.64,334.0,335.17,23142.0,334.16,335.64,334.0,335.17,23142.0
2017-06-22 10:50:00,335.29,336.57,335.17,336.38,20687.0,335.29,336.57,335.17,336.38,20687.0
2017-06-22 11:00:00,336.57,337.3,336.42,336.6,14526.0,336.57,337.3,336.42,336.6,14526.0
2017-06-22 11:10:00,336.66,338.2,336.5,338.0,25243.0,336.66,338.2,336.5,338.0,25243.0
2017-06-22 11:20:00,337.81,337.82,337.08,337.43,10140.0,337.81,337.82,337.08,337.43,10140.0
2017-06-22 11:30:00,337.5,337.63,336.85,336.93,10622.0,337.5,337.63,336.85,336.93,10622.0
2017-06-22 11:40:00,336.93,337.0,335.69,336.18,7303.0,336.93,337.0,335.69,336.18,7303.0
2017-06-22 11:50:00,336.11,336.45,335.82,336.45,13755.0,336.11,336.45,335.82,336.45,13755.0
2017-06-22 12:00:00,336.45,336.97,335.85,335.86,19036.0,336.45,336.97,335.85,335.86,19036.0
2017-06-22 12:10:00,336.02,336.32,335.66,335.75,23596.0,336.02,336.32,335.66,335.75,23596.0
2017-06-22 12:20:00,335.8,335.97,335.5,335.81,11599.0,335.8,335.97,335.5,335.81,11599.0
2017-06-22 12:30:00,335.97,336.26,335.92,336.13,6457.0,335.97,336.26,335.92,336.13,6457.0
2017-06-22 12:40:00,336.27,336.61,335.96,336.49,6165.0,336.27,336.61,335.96,336.49,6165.0
2017-06-22 12:50:00,336.6,337.16,336.56,336.9,6804.0,336.6,337.16,336.56,336.9,6804.0
2017-06-22 13:00:00,337.02,337.33,336.83,337.07,18285.0,337.02,337.33,336.83,337.07,18285.0
2017-06-22 13:10:00,337.08,337.09,336.49,336.76,9658.0,337.08,337.09,336.49,336.76,9658.0
2017-06-22 13:20:00,336.75,336.8,336.15,336.43,11274.0,336.75,336.8,336.15,336.43,11274.0
2017-06-22 13:30:00,336.32,336.4,336.0,336.01,10160.0,336.32,336.4,336.0,336.01,10160.0
2017-06-22 13:40:00,336.02,336.2,335.28,335.47,9824.0,336.02,336.2,335.28,335.47,9824.0
2017-06-22 13:50:00,335.55,335.82,335.5,335.66,14119.0,335.55,335.82,335.5,335.66,14119.0
2017-06-22 14:00:00,335.57,335.95,335.54,335.93,8078.0,335.57,335.95,335.54,335.93,8078.0
2017-06-22 14:10:00,335.94,336.06,335.13,335.13,19171.0,335.94,336.06,335.13,335.13,19171.0
2017-06-22 14:20:00,335.06,335.35,335.0,335.35,14309.0,335.06,335.35,335.0,335.35,14309.0
2017-06-22 14:30:00,335.31,335.51,334.83,335.12,11559.0,335.31,335.51,334.83,335.12,11559.0
2017-06-22 14:40:00,335.18,335.37,335.09,335.21,3998.0,335.18,335.37,335.09,335.21,3998.0
2017-06-22 14:50:00,335.35,335.58,335.04,335.14,10034.0,335.35,335.58,335.04,335.14,10034.0
2017-06-22 15:00:00,335.15,335.72,335.07,335.34,12714.0,335.15,335.72,335.07,335.34,12714.0
2017-06-22 15:10:00,335.36,335.92,335.35,335.85,14727.0,335.36,335.92,335.35,335.85,14727.0
2017-06-22 15:20:00,335.86,335.87,335.06,335.17,16620.0,335.86,335.87,335.06,335.17,16620.0
2017-06-22 15:30:00,335.17,335.53,334.75,335.28,26820.0,335.17,335.53,334.75,335.28,26820.0
2017-06-22 15:40:00,335.31,335.31,334.56,334.56,28995.0,335.31,335.31,334.56,334.56,28995.0
2017-06-22 15:50:00,334.49,334.53,333.95,334.13,49926.0,334.49,334.53,333.95,334.13,49926.0
2017-06-23 09:30:00,334.79,335.43,331.0,331.21,48801.0,334.79,335.43,331.0,331.21,48801.0
2017-06-23 09:40:00,332.13,332.13,329.0,329.38,47723.0,332.13,332.13,329.0,329.38,47723.0
2017-06-23 09:50:00,329.35,330.77,328.88,328.89,48303.0,329.35,330.77,328.88,328.89,48303.0
2017-06-23 10:00:00,329.19,330.3,329.17,330.0,53334.0,329.19,330.3,329.17,330.0,53334.0
2017-06-23 10:10:00,330.21,330.21,328.32,329.25,36803.0,330.21,330.21,328.32,329.25,36803.0
2017-06-23 10:20:00,329.25,330.05,328.5,329.62,39625.0,329.25,330.05,328.5,329.62,39625.0
2017-06-23 10:30:00,329.5,329.86,329.13,329.15,22112.0,329.5,329.86,329.13,329.15,22112.0
2017-06-23 10:40:00,329.13,329.27,327.59,327.95,48221.0,329.13,329.27,327.59,327.95,48221.0
2017-06-23 10:50:00,328.1,329.78,328.09,329.54,32592.0,328.1,329.78,328.09,329.54,32592.0
2017-06-23 11:00:00,329.52,329.71,328.82,328.93,43944.0,329.52,329.71,328.82,328.93,43944.0
2017-06-23 11:10:00,328.86,329.55,328.57,329.43,11247.0,328.86,329.55,328.57,329.43,11247.0
2017-06-23 11:20:00,329.48,329.68,328.39,328.48,28531.0,329.48,329.68,328.39,328.48,28531.0
2017-06-23 11:30:00,328.49,329.46,328.49,328.86,44291.0,328.49,329.46,328.49,328.86,44291.0
2017-06-23 11:40:00,328.86,328.87,327.53,327.73,19319.0,328.86,328.87,327.53,327.73,19319.0
2017-06-23 11:50:00,327.73,328.08,326.92,327.05,28266.0,327.73,328.08,326.92,327.05,28266.0
2017-06-23 12:00:00,327.04,327.59,326.4,327.47,40306.0,327.04,327.59,326.4,327.47,40306.0
2017-06-23 12:10:00,327.46,327.74,326.93,326.93,13938.0,327.46,327.74,326.93,326.93,13938.0
2017-06-23 12:20:00,326.95,327.2,326.5,326.94,16438.0,326.95,327.2,326.5,326.94,16438.0
2017-06-23 12:30:00,326.96,327.62,326.96,327.48,23248.0,326.96,327.62,326.96,327.48,23248.0
2017-06-23 12:40:00,327.44,328.44,327.26,328.4,20735.0,327.44,328.44,327.26,328.4,20735.0
2017-06-23 12:50:00,328.37,328.41,327.65,327.66,21078.0,328.37,328.41,327.65,327.66,21078.0
2017-06-23 13:00:00,327.66,328.58,327.65,328.47,22700.0,327.66,328.58,327.65,328.47,22700.0
2017-06-23 13:10:00,328.3,328.43,327.99,328.28,25430.0,328.3,328.43,327.99,328.28,25430.0
2017-06-23 13:20:00,328.24,329.87,328.13,329.87,26085.0,328.24,329.87,328.13,329.87,26085.0
2017-06-23 13:30:00,329.93,329.98,328.76,329.43,24864.0,329.93,329.98,328.76,329.43,24864.0
2017-06-23 13:40:00,329.4,329.61,328.75,328.78,35553.0,329.4,329.61,328.75,328.78,35553.0
2017-06-23 13:50:00,328.75,329.18,328.5,328.78,16184.0,328.75,329.18,328.5,328.78,16184.0
2017-06-23 14:00:00,328.78,330.08,328.78,329.86,23465.0,328.78,330.08,328.78,329.86,23465.0
2017-06-23 14:10:00,329.8,330.16,329.52,329.71,23460.0,329.8,330.16,329.52,329.71,23460.0
2017-06-23 14:20:00,329.72,330.11,329.58,330.0,24638.0,329.72,330.11,329.58,330.0,24638.0
2017-06-23 14:30:00,330.0,330.22,329.8,330.22,37992.0,330.0,330.22,329.8,330.22,37992.0
2017-06-23 14:40:00,330.05,330.22,329.36,329.97,33404.0,330.05,330.22,329.36,329.97,33404.0
2017-06-23 14:50:00,329.83,330.29,329.69,330.04,27060.0,329.83,330.29,329.69,330.04,27060.0
2017-06-23 15:00:00,330.03,330.65,329.78,330.22,23097.0,330.03,330.65,329.78,330.22,23097.0
2017-06-23 15:10:00,330.22,330.7,330.05,330.68,27590.0,330.22,330.7,330.05,330.68,27590.0
2017-06-23 15:20:00,330.67,330.71,330.2,330.47,34301.0,330.67,330.71,330.2,330.47,34301.0
2017-06-23 15:30:00,330.38,330.75,330.34,330.39,12770.0,330.38,330.75,330.34,330.39,12770.0
2017-06-23 15:40:00,330.39,331.43,330.39,330.66,26154.0,330.39,331.43,330.39,330.66,26154.0
2017-06-23 15:50:00,330.82,331.0,330.24,330.82,97946.0,330.82,331.0,330.24,330.82,97946.0
2017-06-26 09:30:00,331.68,332.83,330.27,330.53,33494.0,331.68,332.83,330.27,330.53,33494.0
2017-06-26 09:40:00,330.7,332.16,330.17,331.89,16996.0,330.7,332.16,330.17,331.89,16996.0
2017-06-26 09:50:00,331.46,333.14,331.35,332.56,20118.0,331.46,333.14,331.35,332.56,20118.0
2017-06-26 10:00:00,332.55,332.64,330.79,331.19,21426.0,332.55,332.64,330.79,331.19,21426.0
2017-06-26 10:10:00,331.48,331.85,330.72,330.74,20609.0,331.48,331.85,330.72,330.74,20609.0
2017-06-26 10:20:00,330.72,331.94,330.41,331.36,15929.0,330.72,331.94,330.41,331.36,15929.0
2017-06-26 10:30:00,331.44,332.19,330.2,330.44,16458.0,331.44,332.19,330.2,330.44,16458.0
2017-06-26 10:40:00,330.65,331.62,330.2,331.37,31269.0,330.65,331.62,330.2,331.37,31269.0
2017-06-26 10:50:00,331.13,331.85,330.26,331.66,29867.0,331.13,331.85,330.26,331.66,29867.0
2017-06-26 11:00:00,331.01,331.66,330.6,330.63,15918.0,331.01,331.66,330.6,330.63,15918.0
2017-06-26 11:10:00,330.59,331.5,330.5,331.25,9000.0,330.59,331.5,330.5,331.25,9000.0
2017-06-26 11:20:00,331.38,331.52,330.8,331.15,27410.0,331.38,331.52,330.8,331.15,27410.0
2017-06-26 11:30:00,331.15,331.18,330.32,331.17,21005.0,331.15,331.18,330.32,331.17,21005.0
2017-06-26 11:40:00,331.17,331.68,330.94,331.4,9734.0,331.17,331.68,330.94,331.4,9734.0
2017-06-26 11:50:00,331.47,331.98,331.25,331.98,11900.0,331.47,331.98,331.25,331.98,11900.0
2017-06-26 12:00:00,332.0,332.47,331.91,332.47,7250.0,332.0,332.47,331.91,332.47,7250.0
2017-06-26 12:10:00,332.35,333.13,332.11,332.94,22347.0,332.35,333.13,332.11,332.94,22347.0
2017-06-26 12:20:00,333.08,333.52,332.55,332.69,9823.0,333.08,333.52,332.55,332.69,9823.0
2017-06-26 12:30:00,332.61,332.9,332.18,332.49,8848.0,332.61,332.9,332.18,332.49,8848.0
2017-06-26 12:40:00,332.5,332.71,332.4,332.49,20399.0,332.5,332.71,332.4,332.49,20399.0
2017-06-26 12:50:00,332.58,333.5,332.47,333.13,43667.0,332.58,333.5,332.47,333.13,43667.0
2017-06-26 13:00:00,333.04,333.07,332.61,332.82,17364.0,333.04,333.07,332.61,332.82,17364.0
2017-06-26 13:10:00,332.74,333.02,332.1,332.55,19506.0,332.74,333.02,332.1,332.55,19506.0
2017-06-26 13:20:00,332.64,332.65,332.04,332.44,10288.0,332.64,332.65,332.04,332.44,10288.0
2017-06-26 13:30:00,332.37,332.48,331.88,332.01,26213.0,332.37,332.48,331.88,332.01,26213.0
2017-06-26 13:40:00,332.19,332.25,331.99,332.14,3100.0,332.19,332.25,331.99,332.14,3100.0
2017-06-26 13:50:00,332.13,333.05,332.13,332.99,6087.0,332.13,333.05,332.13,332.99,6087.0
2017-06-26 14:00:00,332.97,333.08,332.57,332.7,34063.0,332.97,333.08,332.57,332.7,34063.0
2017-06-26 14:10:00,332.82,332.82,332.12,332.41,11000.0,332.82,332.82,332.12,332.41,11000.0
2017-06-26 14:20:00,332.55,332.57,332.08,332.43,7671.0,332.55,332.57,332.08,332.43,7671.0
2017-06-26 14:30:00,332.44,333.31,332.34,333.31,13263.0,332.44,333.31,332.34,333.31,13263.0
2017-06-26 14:40:00,333.19,333.25,332.84,333.24,15042.0,333.19,333.25,332.84,333.24,15042.0
2017-06-26 14:50:00,333.24,333.43,332.89,333.03,10806.0,333.24,333.43,332.89,333.03,10806.0
2017-06-26 15:00:00,332.93,333.13,332.67,333.11,15249.0,332.93,333.13,332.67,333.11,15249.0
2017-06-26 15:10:00,333.02,333.53,332.77,333.53,19927.0,333.02,333.53,332.77,333.53,19927.0
2017-06-26 15:20:00,333.6,333.64,332.81,332.81,27771.0,333.6,333.64,332.81,332.81,27771.0
2017-06-26 15:30:00,332.81,333.2,332.79,333.2,35005.0,332.81,333.2,332.79,333.2,35005.0
2017-06-26 15:40:00,333.29,333.53,332.61,333.09,27169.0,333.29,333.53,332.61,333.09,27169.0
2017-06-26 15:50:00,332.93,333.25,332.4,332.65,42267.0,332.93,333.25,332.4,332.65,42267.0
2017-06-27 09:30:00,330.75,330.75,327.14,328.95,53376.0,330.75,330.75,327.14,328.95,53376.0
2017-06-27 09:40:00,328.75,331.05,328.52,330.14,31390.0,328.75,331.05,328.52,330.14,31390.0
2017-06-27 09:50:00,330.0,330.82,329.48,329.72,14618.0,330.0,330.82,329.48,329.72,14618.0
2017-06-27 10:00:00,329.77,332.3,329.6,331.42,37350.0,329.77,332.3,329.6,331.42,37350.0
2017-06-27 10:10:00,331.37,332.1,330.0,330.0,31369.0,331.37,332.1,330.0,330.0,31369.0
2017-06-27 10:20:00,330.2,330.25,329.79,329.8,22980.0,330.2,330.25,329.79,329.8,22980.0
2017-06-27 10:30:00,329.98,332.17,329.83,331.21,112895.0,329.98,332.17,329.83,331.21,112895.0
2017-06-27 10:40:00,331.21,331.7,331.01,331.33,16546.0,331.21,331.7,331.01,331.33,16546.0
2017-06-27 10:50:00,331.7,331.88,331.22,331.7,14250.0,331.7,331.88,331.22,331.7,14250.0
2017-06-27 11:00:00,331.7,332.03,331.14,331.14,16388.0,331.7,332.03,331.14,331.14,16388.0
2017-06-27 11:10:00,331.27,331.68,330.82,331.25,32220.0,331.27,331.68,330.82,331.25,32220.0
2017-06-27 11:20:00,331.25,331.58,331.08,331.17,13284.0,331.25,331.58,331.08,331.17,13284.0
2017-06-27 11:30:00,331.25,331.7,331.11,331.57,22023.0,331.25,331.7,331.11,331.57,22023.0
2017-06-27 11:40:00,331.69,331.69,331.19,331.19,11299.0,331.69,331.69,331.19,331.19,11299.0
2017-06-27 11:50:00,331.28,331.56,330.97,331.39,20360.0,331.28,331.56,330.97,331.39,20360.0
2017-06-27 12:00:00,331.3,331.75,331.06,331.18,47165.0,331.3,331.75,331.06,331.18,47165.0
2017-06-27 12:10:00,331.18,331.56,331.13,331.3,11464.0,331.18,331.56,331.13,331.3,11464.0
2017-06-27 12:20:00,331.35,331.58,331.16,331.45,16370.0,331.35,331.58,331.16,331.45,16370.0
2017-06-27 12:30:00,331.44,331.57,330.96,330.96,21978.0,331.44,331.57,330.96,330.96,21978.0
2017-06-27 12:40:00,331.01,331.24,330.71,331.11,13017.0,331.01,331.24,330.71,331.11,13017.0
2017-06-27 12:50:00,331.01,331.2,330.52,330.56,18006.0,331.01,331.2,330.52,330.56,18006.0
2017-06-27 13:00:00,330.51,331.0,330.4,330.4,13800.0,330.51,331.0,330.4,330.4,13800.0
2017-06-27 13:10:00,330.44,331.11,330.29,330.98,19936.0,330.44,331.11,330.29,330.98,19936.0
2017-06-27 13:20:00,331.12,331.51,331.1,331.26,9423.0,331.12,331.51,331.1,331.26,9423.0
2017-06-27 13:30:00,331.24,331.47,330.3,330.3,24392.0,331.24,331.47,330.3,330.3,24392.0
2017-06-27 13:40:00,330.3,331.06,329.8,329.93,49700.0,330.3,331.06,329.8,329.93,49700.0
2017-06-27 13:50:00,329.93,330.28,329.46,330.2,20579.0,329.93,330.28,329.46,330.2,20579.0
2017-06-27 14:00:00,330.3,330.37,329.95,329.95,31949.0,330.3,330.37,329.95,329.95,31949.0
2017-06-27 14:10:00,330.16,330.58,329.77,329.87,18200.0,330.16,330.58,329.77,329.87,18200.0
2017-06-27 14:20:00,329.85,330.31,329.82,330.07,12807.0,329.85,330.31,329.82,330.07,12807.0
2017-06-27 14:30:00,329.96,330.37,329.83,329.94,16037.0,329.96,330.37,329.83,329.94,16037.0
2017-06-27 14:40:00,329.93,330.22,329.78,330.09,20460.0,329.93,330.22,329.78,330.09,20460.0
2017-06-27 14:50:00,329.98,330.38,329.38,329.53,19175.0,329.98,330.38,329.38,329.53,19175.0
2017-06-27 15:00:00,329.65,330.3,329.65,330.08,31028.0,329.65,330.3,329.65,330.08,31028.0
2017-06-27 15:10:00,330.03,330.28,329.9,330.17,19712.0,330.03,330.28,329.9,330.17,19712.0
2017-06-27 15:20:00,330.09,330.51,330.0,330.38,22543.0,330.09,330.51,330.0,330.38,22543.0
2017-06-27 15:30:00,330.38,330.85,330.31,330.56,36103.0,330.38,330.85,330.31,330.56,36103.0
2017-06-27 15:40:00,330.54,331.28,330.43,331.28,39613.0,330.54,331.28,330.43,331.28,39613.0
2017-06-27 15:50:00,331.19,331.19,329.77,330.04,158190.0,331.19,331.19,329.77,330.04,158190.0
2017-06-28 09:30:00,330.56,333.14,329.24,331.41,34715.0,330.56,333.14,329.24,331.41,34715.0
2017-06-28 09:40:00,331.95,334.56,331.25,333.15,40245.0,331.95,334.56,331.25,333.15,40245.0
2017-06-28 09:50:00,333.04,334.37,332.5,333.09,44585.0,333.04,334.37,332.5,333.09,44585.0
2017-06-28 10:00:00,333.34,334.1,333.23,333.56,17769.0,333.34,334.1,333.23,333.56,17769.0
2017-06-28 10:10:00,333.31,335.11,333.27,334.95,19689.0,333.31,335.11,333.27,334.95,19689.0
2017-06-28 10:20:00,335.07,335.27,334.0,334.53,31711.0,335.07,335.27,334.0,334.53,31711.0
2017-06-28 10:30:00,334.69,336.13,334.33,335.03,23153.0,334.69,336.13,334.33,335.03,23153.0
2017-06-28 10:40:00,335.15,337.58,335.09,336.97,46150.0,335.15,337.58,335.09,336.97,46150.0
2017-06-28 10:50:00,336.96,338.31,336.75,337.71,21656.0,336.96,338.31,336.75,337.71,21656.0
2017-06-28 11:00:00,338.12,338.12,336.99,337.5,20114.0,338.12,338.12,336.99,337.5,20114.0
2017-06-28 11:10:00,337.5,338.85,337.38,338.75,20882.0,337.5,338.85,337.38,338.75,20882.0
2017-06-28 11:20:00,338.29,338.53,338.0,338.33,12713.0,338.29,338.53,338.0,338.33,12713.0
2017-06-28 11:30:00,338.52,339.21,338.34,338.81,22290.0,338.52,339.21,338.34,338.81,22290.0
2017-06-28 11:40:00,338.79,339.45,338.44,339.45,12179.0,338.79,339.45,338.44,339.45,12179.0
2017-06-28 11:50:00,339.39,340.26,339.09,339.6,31218.0,339.39,340.26,339.09,339.6,31218.0
2017-06-28 12:00:00,339.23,339.54,338.53,338.68,18967.0,339.23,339.54,338.53,338.68,18967.0
2017-06-28 12:10:00,338.68,339.17,338.32,338.63,22200.0,338.68,339.17,338.32,338.63,22200.0
2017-06-28 12:20:00,338.78,338.89,338.08,338.21,21558.0,338.78,338.89,338.08,338.21,21558.0
2017-06-28 12:30:00,338.23,338.62,338.11,338.42,11674.0,338.23,338.62,338.11,338.42,11674.0
2017-06-28 12:40:00,338.59,339.89,338.59,339.76,12685.0,338.59,339.89,338.59,339.76,12685.0
2017-06-28 12:50:00,339.62,339.98,338.86,339.39,13099.0,339.62,339.98,338.86,339.39,13099.0
2017-06-28 13:00:00,339.12,339.78,338.65,338.66,11613.0,339.12,339.78,338.65,338.66,11613.0
2017-06-28 13:10:00,338.65,339.49,338.36,339.1,17890.0,338.65,339.49,338.36,339.1,17890.0
2017-06-28 13:20:00,339.18,340.04,339.1,339.85,18334.0,339.18,340.04,339.1,339.85,18334.0
2017-06-28 13:30:00,339.7,340.95,339.7,340.66,18773.0,339.7,340.95,339.7,340.66,18773.0
2017-06-28 13:40:00,340.54,340.6,339.51,339.94,27021.0,340.54,340.6,339.51,339.94,27021.0
2017-06-28 13:50:00,339.77,340.0,338.92,338.94,17298.0,339.77,340.0,338.92,338.94,17298.0
2017-06-28 14:00:00,339.1,339.6,338.8,339.44,42627.0,339.1,339.6,338.8,339.44,42627.0
2017-06-28 14:10:00,339.48,340.15,339.41,340.09,47581.0,339.48,340.15,339.41,340.09,47581.0
2017-06-28 14:20:00,340.07,340.17,338.82,338.83,43198.0,340.07,340.17,338.82,338.83,43198.0
2017-06-28 14:30:00,338.9,339.44,338.82,338.88,25992.0,338.9,339.44,338.82,338.88,25992.0
2017-06-28 14:40:00,339.04,339.34,338.97,339.19,14941.0,339.04,339.34,338.97,339.19,14941.0
2017-06-28 14:50:00,339.18,340.25,339.18,339.99,27607.0,339.18,340.25,339.18,339.99,27607.0
2017-06-28 15:00:00,340.0,340.29,339.7,340.17,25154.0,340.0,340.29,339.7,340.17,25154.0
2017-06-28 15:10:00,340.19,340.41,339.66,340.14,56939.0,340.19,340.41,339.66,340.14,56939.0
2017-06-28 15:20:00,340.1,340.25,339.92,340.07,22354.0,340.1,340.25,339.92,340.07,22354.0
2017-06-28 15:30:00,340.02,340.6,339.7,339.78,54599.0,340.02,340.6,339.7,339.78,54599.0
2017-06-28 15:40:00,339.94,340.18,339.34,340.11,82903.0,339.94,340.18,339.34,340.11,82903.0
2017-06-28 15:50:00,340.11,340.35,339.81,340.25,102981.0,340.11,340.35,339.81,340.25,102981.0
2017-06-29 09:30:00,339.38,340.19,336.95,338.81,65835.0,339.38,340.19,336.95,338.81,65835.0
2017-06-29 09:40:00,338.8,339.59,338.03,339.0,34655.0,338.8,339.59,338.03,339.0,34655.0
2017-06-29 09:50:00,338.81,339.39,336.99,338.21,67493.0,338.81,339.39,336.99,338.21,67493.0
2017-06-29 10:00:00,338.3,339.33,336.68,336.68,36338.0,338.3,339.33,336.68,336.68,36338.0
2017-06-29 10:10:00,336.68,337.64,336.12,337.1,35497.0,336.68,337.64,336.12,337.1,35497.0
2017-06-29 10:20:00,336.82,339.14,336.82,338.39,39512.0,336.82,339.14,336.82,338.39,39512.0
2017-06-29 10:30:00,338.33,338.97,337.69,337.72,17921.0,338.33,338.97,337.69,337.72,17921.0
2017-06-29 10:40:00,337.93,338.78,337.93,338.55,13600.0,337.93,338.78,337.93,338.55,13600.0
2017-06-29 10:50:00,338.33,338.65,337.55,337.65,17711.0,338.33,338.65,337.55,337.65,17711.0
2017-06-29 11:00:00,337.57,338.49,337.5,337.71,44900.0,337.57,338.49,337.5,337.71,44900.0
2017-06-29 11:10:00,337.66,338.17,335.36,335.53,101059.0,337.66,338.17,335.36,335.53,101059.0
2017-06-29 11:20:00,335.62,335.98,334.55,335.15,33772.0,335.62,335.98,334.55,335.15,33772.0
2017-06-29 11:30:00,335.11,335.83,334.04,335.07,19798.0,335.11,335.83,334.04,335.07,19798.0
2017-06-29 11:40:00,335.36,335.63,334.61,334.89,58936.0,335.36,335.63,334.61,334.89,58936.0
2017-06-29 11:50:00,334.87,334.96,333.37,334.29,22210.0,334.87,334.96,333.37,334.29,22210.0
2017-06-29 12:00:00,334.29,335.54,334.0,335.54,18841.0,334.29,335.54,334.0,335.54,18841.0
2017-06-29 12:10:00,335.54,335.77,335.0,335.77,27447.0,335.54,335.77,335.0,335.77,27447.0
2017-06-29 12:20:00,335.67,336.45,335.55,336.21,21044.0,335.67,336.45,335.55,336.21,21044.0
2017-06-29 12:30:00,336.21,336.42,335.5,335.81,60867.0,336.21,336.42,335.5,335.81,60867.0
2017-06-29 12:40:00,335.7,335.7,334.38,334.87,37725.0,335.7,335.7,334.38,334.87,37725.0
2017-06-29 12:50:00,334.85,335.35,334.7,335.09,25438.0,334.85,335.35,334.7,335.09,25438.0
2017-06-29 13:00:00,335.06,335.76,334.34,334.54,46830.0,335.06,335.76,334.34,334.54,46830.0
2017-06-29 13:10:00,334.66,335.6,333.64,333.73,69604.0,334.66,335.6,333.64,333.73,69604.0
2017-06-29 13:20:00,333.74,333.89,332.13,332.33,26544.0,333.74,333.89,332.13,332.33,26544.0
2017-06-29 13:30:00,332.5,333.82,332.35,333.0,28795.0,332.5,333.82,332.35,333.0,28795.0
2017-06-29 13:40:00,332.83,334.22,332.8,334.0,26831.0,332.83,334.22,332.8,334.0,26831.0
2017-06-29 13:50:00,334.06,334.71,333.82,334.39,34150.0,334.06,334.71,333.82,334.39,34150.0
2017-06-29 14:00:00,334.38,335.4,334.22,335.03,21525.0,334.38,335.4,334.22,335.03,21525.0
2017-06-29 14:10:00,335.19,335.42,334.62,334.88,39219.0,335.19,335.42,334.62,334.88,39219.0
2017-06-29 14:20:00,334.93,335.5,334.85,335.24,49147.0,334.93,335.5,334.85,335.24,49147.0
2017-06-29 14:30:00,335.38,335.72,335.15,335.69,16246.0,335.38,335.72,335.15,335.69,16246.0
2017-06-29 14:40:00,335.59,335.61,334.54,334.71,57390.0,335.59,335.61,334.54,334.71,57390.0
2017-06-29 14:50:00,334.64,335.12,334.58,334.81,15319.0,334.64,335.12,334.58,334.81,15319.0
2017-06-29 15:00:00,334.83,335.22,334.83,335.03,12847.0,334.83,335.22,334.83,335.03,12847.0
2017-06-29 15:10:00,335.02,336.81,334.92,336.44,26830.0,335.02,336.81,334.92,336.44,26830.0
2017-06-29 15:20:00,336.43,336.59,335.14,335.47,31290.0,336.43,336.59,335.14,335.47,31290.0
2017-06-29 15:30:00,335.46,337.09,335.46,337.09,24220.0,335.46,337.09,335.46,337.09,24220.0
2017-06-29 15:40:00,336.98,337.55,336.63,336.91,75852.0,336.98,337.55,336.63,336.91,75852.0
2017-06-29 15:50:00,336.81,336.81,335.68,335.98,94616.0,336.81,336.81,335.68,335.98,94616.0
2017-06-30 09:30:00,337.73,338.41,334.02,336.88,108305.0,337.73,338.41,334.02,336.88,108305.0
2017-06-30 09:40:00,336.57,337.89,335.25,335.72,99378.0,336.57,337.89,335.25,335.72,99378.0
2017-06-30 09:50:00,335.8,336.81,334.44,336.44,75339.0,335.8,336.81,334.44,336.44,75339.0
2017-06-30 10:00:00,336.44,336.44,334.19,334.25,26951.0,336.44,336.44,334.19,334.25,26951.0
2017-06-30 10:10:00,334.07,334.4,332.8,332.99,35468.0,334.07,334.4,332.8,332.99,35468.0
2017-06-30 10:20:00,332.96,334.08,332.59,333.43,33429.0,332.96,334.08,332.59,333.43,33429.0
2017-06-30 10:30:00,333.42,334.32,333.22,333.22,12519.0,333.42,334.32,333.22,333.22,12519.0
2017-06-30 10:40:00,333.21,333.22,332.52,332.71,14755.0,333.21,333.22,332.52,332.71,14755.0
2017-06-30 10:50:00,332.78,334.35,332.4,334.1,15740.0,332.78,334.35,332.4,334.1,15740.0
2017-06-30 11:00:00,334.02,335.15,333.8,334.97,18286.0,334.02,335.15,333.8,334.97,18286.0
2017-06-30 11:10:00,334.9,335.17,333.79,333.79,9547.0,334.9,335.17,333.79,333.79,9547.0
2017-06-30 11:20:00,334.09,334.47,333.94,334.0,15401.0,334.09,334.47,333.94,334.0,15401.0
2017-06-30 11:30:00,333.96,336.03,333.92,335.63,21042.0,333.96,336.03,333.92,335.63,21042.0
2017-06-30 11:40:00,335.77,336.39,335.43,336.04,16793.0,335.77,336.39,335.43,336.04,16793.0
2017-06-30 11:50:00,336.2,336.45,335.86,335.86,12523.0,336.2,336.45,335.86,335.86,12523.0
2017-06-30 12:00:00,335.8,336.33,335.74,336.1,32759.0,335.8,336.33,335.74,336.1,32759.0
2017-06-30 12:10:00,336.37,336.56,336.12,336.24,10505.0,336.37,336.56,336.12,336.24,10505.0
2017-06-30 12:20:00,336.35,337.36,336.2,337.25,23048.0,336.35,337.36,336.2,337.25,23048.0
2017-06-30 12:30:00,337.28,337.48,336.43,336.47,23010.0,337.28,337.48,336.43,336.47,23010.0
2017-06-30 12:40:00,336.38,336.4,335.75,335.8,12769.0,336.38,336.4,335.75,335.8,12769.0
2017-06-30 12:50:00,335.77,335.86,335.49,335.8,10653.0,335.77,335.86,335.49,335.8,10653.0
2017-06-30 13:00:00,335.65,336.32,335.46,336.17,43596.0,335.65,336.32,335.46,336.17,43596.0
2017-06-30 13:10:00,336.35,336.76,336.15,336.27,20047.0,336.35,336.76,336.15,336.27,20047.0
2017-06-30 13:20:00,336.2,336.24,335.93,335.95,7308.0,336.2,336.24,335.93,335.95,7308.0
2017-06-30 13:30:00,336.02,336.39,335.97,336.25,13256.0,336.02,336.39,335.97,336.25,13256.0
2017-06-30 13:40:00,336.3,336.3,335.99,336.17,4312.0,336.3,336.3,335.99,336.17,4312.0
2017-06-30 13:50:00,336.31,336.4,335.72,335.77,6300.0,336.31,336.4,335.72,335.77,6300.0
2017-06-30 14:00:00,335.74,336.25,335.46,336.16,7963.0,335.74,336.25,335.46,336.16,7963.0
2017-06-30 14:10:00,336.04,336.76,336.03,336.46,8894.0,336.04,336.76,336.03,336.46,8894.0
2017-06-30 14:20:00,336.35,336.5,336.08,336.37,15384.0,336.35,336.5,336.08,336.37,15384.0
2017-06-30 14:30:00,336.37,337.28,336.27,337.15,18272.0,336.37,337.28,336.27,337.15,18272.0
2017-06-30 14:40:00,337.14,337.49,336.86,337.31,8741.0,337.14,337.49,336.86,337.31,8741.0
2017-06-30 14:50:00,337.46,337.83,337.24,337.76,12337.0,337.46,337.83,337.24,337.76,12337.0
2017-06-30 15:00:00,337.71,338.35,337.71,338.15,34118.0,337.71,338.35,337.71,338.15,34118.0
2017-06-30 15:10:00,338.2,338.2,337.45,337.82,17213.0,338.2,338.2,337.45,337.82,17213.0
2017-06-30 15:20:00,337.72,337.84,337.38,337.4,13415.0,337.72,337.84,337.38,337.4,13415.0
2017-06-30 15:30:00,337.37,337.38,336.86,337.04,12311.0,337.37,337.38,336.86,337.04,12311.0
2017-06-30 15:40:00,337.07,337.99,337.0,337.35,56613.0,337.07,337.99,337.0,337.35,56613.0
2017-06-30 15:50:00,337.36,337.85,336.7,336.85,57707.0,337.36,337.85,336.7,336.85,57707.0
2017-07-03 09:30:00,338.26,339.45,337.22,337.27,65119.0,338.26,339.45,337.22,337.27,65119.0
2017-07-03 09:40:00,337.75,338.66,337.14,337.33,34107.0,337.75,338.66,337.14,337.33,34107.0
2017-07-03 09:50:00,337.46,337.97,336.54,336.54,23961.0,337.46,337.97,336.54,336.54,23961.0
2017-07-03 10:00:00,336.79,336.93,334.81,334.81,22780.0,336.79,336.93,334.81,334.81,22780.0
2017-07-03 10:10:00,334.81,334.86,334.09,334.25,18696.0,334.81,334.86,334.09,334.25,18696.0
2017-07-03 10:20:00,334.25,334.91,333.85,334.0,20876.0,334.25,334.91,333.85,334.0,20876.0
2017-07-03 10:30:00,333.84,333.86,332.35,332.55,34180.0,333.84,333.86,332.35,332.55,34180.0
2017-07-03 10:40:00,332.66,332.66,331.83,332.01,22313.0,332.66,332.66,331.83,332.01,22313.0
2017-07-03 10:50:00,332.04,332.19,331.64,331.75,31263.0,332.04,332.19,331.64,331.75,31263.0
2017-07-03 11:00:00,331.75,331.9,330.45,331.13,22901.0,331.75,331.9,330.45,331.13,22901.0
2017-07-03 11:10:00,331.09,331.7,330.98,331.01,13523.0,331.09,331.7,330.98,331.01,13523.0
2017-07-03 11:20:00,331.22,331.53,330.95,331.06,14693.0,331.22,331.53,330.95,331.06,14693.0
2017-07-03 11:30:00,330.97,331.2,330.5,330.81,23243.0,330.97,331.2,330.5,330.81,23243.0
2017-07-03 11:40:00,330.81,330.98,330.34,330.95,17461.0,330.81,330.98,330.34,330.95,17461.0
2017-07-03 11:50:00,331.09,331.09,330.26,330.58,36434.0,331.09,331.09,330.26,330.58,36434.0
2017-07-03 12:00:00,330.47,330.61,329.41,329.55,29933.0,330.47,330.61,329.41,329.55,29933.0
2017-07-03 12:10:00,329.57,330.51,329.5,330.17,23577.0,329.57,330.51,329.5,330.17,23577.0
2017-07-03 12:20:00,330.14,330.89,329.85,330.86,22282.0,330.14,330.89,329.85,330.86,22282.0
2017-07-03 12:30:00,331.08,331.08,330.5,330.58,14052.0,331.08,331.08,330.5,330.58,14052.0
2017-07-03 12:40:00,330.55,330.63,329.77,330.03,22340.0,330.55,330.63,329.77,330.03,22340.0
2017-07-03 12:50:00,330.16,330.3,328.65,328.74,46999.0,330.16,330.3,328.65,328.74,46999.0
2017-07-05 09:30:00,329.23,330.52,328.8,330.28,28708.0,329.23,330.52,328.8,330.28,28708.0
2017-07-05 09:40:00,330.25,330.39,328.97,330.22,27840.0,330.25,330.39,328.97,330.22,27840.0
2017-07-05 09:50:00,330.23,330.8,329.62,330.67,49695.0,330.23,330.8,329.62,330.67,49695.0
2017-07-05 10:00:00,330.45,330.71,329.74,329.98,29405.0,330.45,330.71,329.74,329.98,29405.0
2017-07-05 10:10:00,330.01,330.66,329.9,329.9,24336.0,330.01,330.66,329.9,329.9,24336.0
2017-07-05 10:20:00,329.9,330.49,329.9,330.14,44677.0,329.9,330.49,329.9,330.14,44677.0
2017-07-05 10:30:00,330.18,332.22,330.17,331.77,20092.0,330.18,332.22,330.17,331.77,20092.0
2017-07-05 10:40:00,331.73,332.72,331.29,332.08,20575.0,331.73,332.72,331.29,332.08,20575.0
2017-07-05 10:50:00,332.04,332.53,331.52,331.62,13750.0,332.04,332.53,331.52,331.62,13750.0
2017-07-05 11:00:00,331.72,331.93,330.9,331.5,23036.0,331.72,331.93,330.9,331.5,23036.0
2017-07-05 11:10:00,331.52,331.57,331.23,331.3,3100.0,331.52,331.57,331.23,331.3,3100.0
2017-07-05 11:20:00,331.18,331.42,330.92,331.42,7357.0,331.18,331.42,330.92,331.42,7357.0
2017-07-05 11:30:00,331.22,331.26,330.36,330.64,5970.0,331.22,331.26,330.36,330.64,5970.0
2017-07-05 11:40:00,330.65,330.75,330.03,330.41,8824.0,330.65,330.75,330.03,330.41,8824.0
2017-07-05 11:50:00,330.47,331.02,330.26,330.3,8401.0,330.47,331.02,330.26,330.3,8401.0
2017-07-05 12:00:00,330.42,331.21,330.39,331.21,11442.0,330.42,331.21,330.39,331.21,11442.0
2017-07-05 12:10:00,331.2,331.68,331.02,331.4,14756.0,331.2,331.68,331.02,331.4,14756.0
2017-07-05 12:20:00,331.3,331.39,330.84,331.35,10309.0,331.3,331.39,330.84,331.35,10309.0
2017-07-05 12:30:00,331.32,331.64,330.98,331.5,8381.0,331.32,331.64,330.98,331.5,8381.0
2017-07-05 12:40:00,331.49,331.74,331.31,331.71,6800.0,331.49,331.74,331.31,331.71,6800.0
2017-07-05 12:50:00,331.87,332.22,331.42,332.22,15868.0,331.87,332.22,331.42,332.22,15868.0
2017-07-05 13:00:00,332.24,332.75,331.76,332.59,8396.0,332.24,332.75,331.76,332.59,8396.0
2017-07-05 13:10:00,332.67,333.04,332.39,332.76,12897.0,332.67,333.04,332.39,332.76,12897.0
2017-07-05 13:20:00,332.51,333.27,332.5,333.0,10836.0,332.51,333.27,332.5,333.0,10836.0
2017-07-05 13:30:00,333.01,333.99,332.97,333.93,15511.0,333.01,333.99,332.97,333.93,15511.0
2017-07-05 13:40:00,333.71,334.22,333.66,333.76,16763.0,333.71,334.22,333.66,333.76,16763.0
2017-07-05 13:50:00,333.75,334.05,333.33,334.05,9312.0,333.75,334.05,333.33,334.05,9312.0
2017-07-05 14:00:00,333.87,335.0,333.58,334.09,25141.0,333.87,335.0,333.58,334.09,25141.0
2017-07-05 14:10:00,333.89,334.37,333.73,334.05,13188.0,333.89,334.37,333.73,334.05,13188.0
2017-07-05 14:20:00,334.19,334.41,333.68,334.23,36031.0,334.19,334.41,333.68,334.23,36031.0
2017-07-05 14:30:00,334.18,335.01,334.08,334.74,11839.0,334.18,335.01,334.08,334.74,11839.0
2017-07-05 14:40:00,334.75,335.08,334.6,334.72,17777.0,334.75,335.08,334.6,334.72,17777.0
2017-07-05 14:50:00,334.72,334.72,334.0,334.23,46541.0,334.72,334.72,334.0,334.23,46541.0
2017-07-05 15:00:00,334.27,334.43,333.74,333.92,37184.0,334.27,334.43,333.74,333.92,37184.0
2017-07-05 15:10:00,333.96,334.4,333.8,334.2,43237.0,333.96,334.4,333.8,334.2,43237.0
2017-07-05 15:20:00,334.3,334.56,333.88,334.3,17943.0,334.3,334.56,333.88,334.3,17943.0
2017-07-05 15:30:00,334.35,335.08,334.31,334.54,48115.0,334.35,335.08,334.31,334.54,48115.0
2017-07-05 15:40:00,334.56,335.12,334.47,334.87,52624.0,334.56,335.12,334.47,334.87,52624.0
2017-07-05 15:50:00,334.92,335.24,334.57,335.1,75625.0,334.92,335.24,334.57,335.1,75625.0
2017-07-06 09:30:00,334.01,335.37,331.27,334.14,68048.0,334.01,335.37,331.27,334.14,68048.0
2017-07-06 09:40:00,334.21,334.35,331.68,332.65,28738.0,334.21,334.35,331.68,332.65,28738.0
2017-07-06 09:50:00,332.74,333.58,332.05,332.53,85540.0,332.74,333.58,332.05,332.53,85540.0
2017-07-06 10:00:00,332.47,333.14,331.36,332.8,85656.0,332.47,333.14,331.36,332.8,85656.0
2017-07-06 10:10:00,332.61,333.76,332.5,332.75,39249.0,332.61,333.76,332.5,332.75,39249.0
2017-07-06 10:20:00,332.81,333.2,331.7,332.45,30820.0,332.81,333.2,331.7,332.45,30820.0
2017-07-06 10:30:00,332.5,332.5,331.06,331.46,29929.0,332.5,332.5,331.06,331.46,29929.0
2017-07-06 10:40:00,331.31,332.08,331.21,331.5,25303.0,331.31,332.08,331.21,331.5,25303.0
2017-07-06 10:50:00,331.31,331.99,331.17,331.73,12947.0,331.31,331.99,331.17,331.73,12947.0
2017-07-06 11:00:00,331.57,332.18,331.39,332.11,24063.0,331.57,332.18,331.39,332.11,24063.0
2017-07-06 11:10:00,332.1,332.43,331.08,331.25,27858.0,332.1,332.43,331.08,331.25,27858.0
2017-07-06 11:20:00,331.28,332.29,331.13,331.55,13118.0,331.28,332.29,331.13,331.55,13118.0
2017-07-06 11:30:00,331.73,332.33,331.73,332.25,19525.0,331.73,332.33,331.73,332.25,19525.0
2017-07-06 11:40:00,332.16,332.36,331.81,332.0,7035.0,332.16,332.36,331.81,332.0,7035.0
2017-07-06 11:50:00,331.91,332.47,331.9,332.47,6719.0,331.91,332.47,331.9,332.47,6719.0
2017-07-06 12:00:00,332.36,333.29,332.36,333.0,13788.0,332.36,333.29,332.36,333.0,13788.0
2017-07-06 12:10:00,333.19,333.19,332.55,333.13,5826.0,333.19,333.19,332.55,333.13,5826.0
2017-07-06 12:20:00,333.11,333.36,332.55,332.83,7879.0,333.11,333.36,332.55,332.83,7879.0
2017-07-06 12:30:00,332.76,333.87,332.76,333.86,2498.0,332.76,333.87,332.76,333.86,2498.0
2017-07-06 12:40:00,333.85,334.66,333.82,334.19,11448.0,333.85,334.66,333.82,334.19,11448.0
2017-07-06 12:50:00,334.3,334.58,333.95,334.49,13019.0,334.3,334.58,333.95,334.49,13019.0
2017-07-06 13:00:00,334.49,334.71,334.09,334.66,6966.0,334.49,334.71,334.09,334.66,6966.0
2017-07-06 13:10:00,334.57,335.3,334.4,335.24,7730.0,334.57,335.3,334.4,335.24,7730.0
2017-07-06 13:20:00,335.17,335.43,334.96,335.26,10979.0,335.17,335.43,334.96,335.26,10979.0
2017-07-06 13:30:00,335.51,335.52,334.19,334.48,14615.0,335.51,335.52,334.19,334.48,14615.0
2017-07-06 13:40:00,334.1,334.92,333.94,334.92,10950.0,334.1,334.92,333.94,334.92,10950.0
2017-07-06 13:50:00,334.89,334.92,334.45,334.6,15760.0,334.89,334.92,334.45,334.6,15760.0
2017-07-06 14:00:00,334.73,335.03,334.52,335.01,13280.0,334.73,335.03,334.52,335.01,13280.0
2017-07-06 14:10:00,335.0,335.01,334.09,334.17,45450.0,335.0,335.01,334.09,334.17,45450.0
2017-07-06 14:20:00,334.13,334.22,333.17,333.56,16610.0,334.13,334.22,333.17,333.56,16610.0
2017-07-06 14:30:00,333.54,333.73,333.05,333.3,10586.0,333.54,333.73,333.05,333.3,10586.0
2017-07-06 14:40:00,333.03,333.21,332.92,332.98,7110.0,333.03,333.21,332.92,332.98,7110.0
2017-07-06 14:50:00,333.06,333.3,332.61,332.86,12238.0,333.06,333.3,332.61,332.86,12238.0
2017-07-06 15:00:00,332.87,333.29,332.56,332.66,37681.0,332.87,333.29,332.56,332.66,37681.0
2017-07-06 15:10:00,332.81,333.02,332.31,333.01,14161.0,332.81,333.02,332.31,333.01,14161.0
2017-07-06 15:20:00,332.91,332.91,332.51,332.63,11879.0,332.91,332.91,332.51,332.63,11879.0
2017-07-06 15:30:00,332.76,333.0,332.29,332.84,42815.0,332.76,333.0,332.29,332.84,42815.0
2017-07-06 15:40:00,332.95,333.36,332.77,332.85,48876.0,332.95,333.36,332.77,332.85,48876.0
2017-07-06 15:50:00,332.82,332.84,331.89,332.13,63777.0,332.82,332.84,331.89,332.13,63777.0
2017-07-07 09:30:00,332.08,333.99,331.1,332.6,29383.0,332.08,333.99,331.1,332.6,29383.0
2017-07-07 09:40:00,332.66,333.18,331.25,331.73,19398.0,332.66,333.18,331.25,331.73,19398.0
2017-07-07 09:50:00,331.57,332.67,330.58,332.03,32219.0,331.57,332.67,330.58,332.03,32219.0
2017-07-07 10:00:00,332.08,332.57,331.77,332.57,9902.0,332.08,332.57,331.77,332.57,9902.0
2017-07-07 10:10:00,332.25,332.95,332.23,332.36,28289.0,332.25,332.95,332.23,332.36,28289.0
2017-07-07 10:20:00,332.42,332.6,332.01,332.42,34305.0,332.42,332.6,332.01,332.42,34305.0
2017-07-07 10:30:00,332.5,333.34,332.42,333.15,17949.0,332.5,333.34,332.42,333.15,17949.0
2017-07-07 10:40:00,333.15,333.68,332.51,332.84,35231.0,333.15,333.68,332.51,332.84,35231.0
2017-07-07 10:50:00,332.82,332.83,332.13,332.36,17757.0,332.82,332.83,332.13,332.36,17757.0
2017-07-07 11:00:00,332.36,332.74,332.03,332.54,14992.0,332.36,332.74,332.03,332.54,14992.0
2017-07-07 11:10:00,332.74,332.74,332.12,332.59,6194.0,332.74,332.74,332.12,332.59,6194.0
2017-07-07 11:20:00,332.49,333.21,332.34,333.13,14217.0,332.49,333.21,332.34,333.13,14217.0
2017-07-07 11:30:00,333.13,333.26,332.7,332.74,9986.0,333.13,333.26,332.7,332.74,9986.0
2017-07-07 11:40:00,332.81,333.22,332.55,332.6,11200.0,332.81,333.22,332.55,332.6,11200.0
2017-07-07 11:50:00,332.71,333.05,332.59,332.6,17874.0,332.71,333.05,332.59,332.6,17874.0
2017-07-07 12:00:00,332.59,332.59,332.15,332.3,1566.0,332.59,332.59,332.15,332.3,1566.0
2017-07-07 12:10:00,332.38,333.09,332.38,332.95,4730.0,332.38,333.09,332.38,332.95,4730.0
2017-07-07 12:20:00,332.82,333.05,332.6,333.01,8240.0,332.82,333.05,332.6,333.01,8240.0
2017-07-07 12:30:00,333.0,333.1,332.87,332.88,10157.0,333.0,333.1,332.87,332.88,10157.0
2017-07-07 12:40:00,332.75,333.14,332.45,332.59,11202.0,332.75,333.14,332.45,332.59,11202.0
2017-07-07 12:50:00,332.65,333.04,332.52,333.04,24349.0,332.65,333.04,332.52,333.04,24349.0
2017-07-07 13:00:00,332.82,333.04,332.82,332.86,7055.0,332.82,333.04,332.82,332.86,7055.0
2017-07-07 13:10:00,332.82,332.94,332.31,332.5,13302.0,332.82,332.94,332.31,332.5,13302.0
2017-07-07 13:20:00,332.5,332.6,332.32,332.32,11162.0,332.5,332.6,332.32,332.32,11162.0
2017-07-07 13:30:00,332.46,333.44,332.46,333.12,17377.0,332.46,333.44,332.46,333.12,17377.0
2017-07-07 13:40:00,333.29,333.68,333.14,333.31,4469.0,333.29,333.68,333.14,333.31,4469.0
2017-07-07 13:50:00,333.38,334.43,333.38,334.27,16828.0,333.38,334.43,333.38,334.27,16828.0
2017-07-07 14:00:00,334.25,334.25,333.76,333.76,4640.0,334.25,334.25,333.76,333.76,4640.0
2017-07-07 14:10:00,333.82,334.08,333.77,333.78,16707.0,333.82,334.08,333.77,333.78,16707.0
2017-07-07 14:20:00,333.78,333.84,333.56,333.56,1600.0,333.78,333.84,333.56,333.56,1600.0
2017-07-07 14:30:00,333.67,334.04,333.56,333.66,24450.0,333.67,334.04,333.56,333.66,24450.0
2017-07-07 14:40:00,333.75,334.06,333.7,333.92,8556.0,333.75,334.06,333.7,333.92,8556.0
2017-07-07 14:50:00,334.0,334.06,333.64,333.84,3598.0,334.0,334.06,333.64,333.84,3598.0
2017-07-07 15:00:00,333.66,333.77,332.99,333.47,8263.0,333.66,333.77,332.99,333.47,8263.0
2017-07-07 15:10:00,333.54,334.0,333.43,334.0,11630.0,333.54,334.0,333.43,334.0,11630.0
2017-07-07 15:20:00,334.0,334.0,333.34,333.34,18348.0,334.0,334.0,333.34,333.34,18348.0
2017-07-07 15:30:00,333.4,333.4,332.84,332.87,7333.0,333.4,333.4,332.84,332.87,7333.0
2017-07-07 15:40:00,332.82,333.6,332.78,333.01,23074.0,332.82,333.6,332.78,333.01,23074.0
2017-07-07 15:50:00,333.23,333.35,332.3,332.42,60872.0,333.23,333.35,332.3,332.42,60872.0
2017-07-10 09:30:00,333.13,334.25,332.1,333.38,32875.0,333.13,334.25,332.1,333.38,32875.0
2017-07-10 09:40:00,333.53,335.04,333.08,334.01,26897.0,333.53,335.04,333.08,334.01,26897.0
2017-07-10 09:50:00,334.19,334.36,333.2,333.8,41582.0,334.19,334.36,333.2,333.8,41582.0
2017-07-10 10:00:00,333.88,334.63,333.65,334.13,25788.0,333.88,334.63,333.65,334.13,25788.0
2017-07-10 10:10:00,334.1,334.28,333.45,333.72,13659.0,334.1,334.28,333.45,333.72,13659.0
2017-07-10 10:20:00,333.56,334.02,333.55,333.77,8214.0,333.56,334.02,333.55,333.77,8214.0
2017-07-10 10:30:00,333.83,334.22,333.6,333.7,23297.0,333.83,334.22,333.6,333.7,23297.0
2017-07-10 10:40:00,333.92,334.51,333.92,334.19,17649.0,333.92,334.51,333.92,334.19,17649.0
2017-07-10 10:50:00,334.19,334.52,334.19,334.41,4115.0,334.19,334.52,334.19,334.41,4115.0
2017-07-10 11:00:00,334.55,334.77,334.17,334.39,33489.0,334.55,334.77,334.17,334.39,33489.0
2017-07-10 11:10:00,334.29,334.74,334.28,334.59,14619.0,334.29,334.74,334.28,334.59,14619.0
2017-07-10 11:20:00,334.67,334.8,334.45,334.73,21501.0,334.67,334.8,334.45,334.73,21501.0
2017-07-10 11:30:00,334.79,335.11,334.78,335.05,7045.0,334.79,335.11,334.78,335.05,7045.0
2017-07-10 11:40:00,335.11,335.12,334.39,334.62,12720.0,335.11,335.12,334.39,334.62,12720.0
2017-07-10 11:50:00,334.68,335.23,334.68,335.0,14408.0,334.68,335.23,334.68,335.0,14408.0
2017-07-10 12:00:00,335.0,335.19,334.6,334.86,12208.0,335.0,335.19,334.6,334.86,12208.0
2017-07-10 12:10:00,334.97,335.22,334.7,335.16,15703.0,334.97,335.22,334.7,335.16,15703.0
2017-07-10 12:20:00,335.28,335.89,335.09,335.68,13174.0,335.28,335.89,335.09,335.68,13174.0
2017-07-10 12:30:00,335.58,335.65,335.22,335.24,12293.0,335.58,335.65,335.22,335.24,12293.0
2017-07-10 12:40:00,335.47,335.66,335.3,335.59,11931.0,335.47,335.66,335.3,335.59,11931.0
2017-07-10 12:50:00,335.69,336.17,335.51,336.17,15146.0,335.69,336.17,335.51,336.17,15146.0
2017-07-10 13:00:00,336.21,336.67,336.01,336.65,10724.0,336.21,336.67,336.01,336.65,10724.0
2017-07-10 13:10:00,336.71,336.79,336.12,336.2,36623.0,336.71,336.79,336.12,336.2,36623.0
2017-07-10 13:20:00,336.24,336.32,335.35,336.0,26192.0,336.24,336.32,335.35,336.0,26192.0
2017-07-10 13:30:00,335.96,336.12,335.73,335.97,16500.0,335.96,336.12,335.73,335.97,16500.0
2017-07-10 13:40:00,336.06,336.6,336.06,336.28,13765.0,336.06,336.6,336.06,336.28,13765.0
2017-07-10 13:50:00,336.51,337.2,336.26,337.14,10736.0,336.51,337.2,336.26,337.14,10736.0
2017-07-10 14:00:00,337.24,337.86,337.24,337.79,11978.0,337.24,337.86,337.24,337.79,11978.0
2017-07-10 14:10:00,337.79,338.0,337.39,337.43,26798.0,337.79,338.0,337.39,337.43,26798.0
2017-07-10 14:20:00,337.44,337.47,336.6,336.86,12608.0,337.44,337.47,336.6,336.86,12608.0
2017-07-10 14:30:00,336.88,337.27,336.71,337.24,19969.0,336.88,337.27,336.71,337.24,19969.0
2017-07-10 14:40:00,337.42,337.78,337.22,337.78,9650.0,337.42,337.78,337.22,337.78,9650.0
2017-07-10 14:50:00,337.71,337.86,337.48,337.75,25130.0,337.71,337.86,337.48,337.75,25130.0
2017-07-10 15:00:00,337.75,337.78,337.48,337.78,6200.0,337.75,337.78,337.48,337.78,6200.0
2017-07-10 15:10:00,337.65,337.94,337.64,337.77,11915.0,337.65,337.94,337.64,337.77,11915.0
2017-07-10 15:20:00,337.76,337.96,337.54,337.94,11003.0,337.76,337.96,337.54,337.94,11003.0
2017-07-10 15:30:00,337.9,338.12,337.79,338.0,37186.0,337.9,338.12,337.79,338.0,37186.0
2017-07-10 15:40:00,338.07,338.4,337.6,337.65,17019.0,338.07,338.4,337.6,337.65,17019.0
2017-07-10 15:50:00,337.55,337.65,336.48,336.6,62977.0,337.55,337.65,336.48,336.6,62977.0
2017-07-11 09:30:00,337.12,337.6,334.44,337.05,24363.0,337.12,337.6,334.44,337.05,24363.0
2017-07-11 09:40:00,336.54,337.88,335.62,337.49,22637.0,336.54,337.88,335.62,337.49,22637.0
2017-07-11 09:50:00,337.55,338.81,337.49,338.44,31909.0,337.55,338.81,337.49,338.44,31909.0
2017-07-11 10:00:00,338.5,339.84,338.41,339.67,44058.0,338.5,339.84,338.41,339.67,44058.0
2017-07-11 10:10:00,339.65,339.85,337.76,338.41,19765.0,339.65,339.85,337.76,338.41,19765.0
2017-07-11 10:20:00,338.35,338.63,336.61,336.75,29778.0,338.35,338.63,336.61,336.75,29778.0
2017-07-11 10:30:00,336.95,338.48,336.91,338.48,18352.0,336.95,338.48,336.91,338.48,18352.0
2017-07-11 10:40:00,338.62,339.79,338.5,339.2,20269.0,338.62,339.79,338.5,339.2,20269.0
2017-07-11 10:50:00,339.08,339.68,339.06,339.56,11338.0,339.08,339.68,339.06,339.56,11338.0
2017-07-11 11:00:00,339.43,339.51,337.83,338.21,25661.0,339.43,339.51,337.83,338.21,25661.0
2017-07-11 11:10:00,338.21,338.64,337.04,337.61,14510.0,338.21,338.64,337.04,337.61,14510.0
2017-07-11 11:20:00,337.43,337.6,335.86,336.95,35991.0,337.43,337.6,335.86,336.95,35991.0
2017-07-11 11:30:00,336.78,337.73,336.54,337.12,14552.0,336.78,337.73,336.54,337.12,14552.0
2017-07-11 11:40:00,337.46,338.05,337.22,337.6,11172.0,337.46,338.05,337.22,337.6,11172.0
2017-07-11 11:50:00,337.8,338.51,337.37,337.53,12609.0,337.8,338.51,337.37,337.53,12609.0
2017-07-11 12:00:00,337.7,338.22,337.7,338.22,6147.0,337.7,338.22,337.7,338.22,6147.0
2017-07-11 12:10:00,338.15,338.17,337.42,337.46,13891.0,338.15,338.17,337.42,337.46,13891.0
2017-07-11 12:20:00,337.43,338.1,337.38,338.0,4422.0,337.43,338.1,337.38,338.0,4422.0
2017-07-11 12:30:00,337.94,337.94,337.04,337.04,10558.0,337.94,337.94,337.04,337.04,10558.0
2017-07-11 12:40:00,336.89,337.57,336.82,337.52,8718.0,336.89,337.57,336.82,337.52,8718.0
2017-07-11 12:50:00,337.56,337.86,337.41,337.64,8200.0,337.56,337.86,337.41,337.64,8200.0
2017-07-11 13:00:00,337.6,338.09,337.6,337.81,7557.0,337.6,338.09,337.6,337.81,7557.0
2017-07-11 13:10:00,337.87,337.88,337.26,337.61,15221.0,337.87,337.88,337.26,337.61,15221.0
2017-07-11 13:20:00,337.79,338.35,337.5,338.09,8639.0,337.79,338.35,337.5,338.09,8639.0
2017-07-11 13:30:00,337.9,338.13,337.63,338.13,4077.0,337.9,338.13,337.63,338.13,4077.0
2017-07-11 13:40:00,338.18,338.74,338.12,338.73,6909.0,338.18,338.74,338.12,338.73,6909.0
2017-07-11 13:50:00,338.61,339.23,338.55,338.7,14798.0,338.61,339.23,338.55,338.7,14798.0
2017-07-11 14:00:00,338.62,339.23,338.56,338.75,11543.0,338.62,339.23,338.56,338.75,11543.0
2017-07-11 14:10:00,338.84,339.44,338.84,339.22,8148.0,338.84,339.44,338.84,339.22,8148.0
2017-07-11 14:20:00,339.09,339.42,339.09,339.36,8657.0,339.09,339.42,339.09,339.36,8657.0
2017-07-11 14:30:00,339.29,339.29,338.66,338.66,3000.0,339.29,339.29,338.66,338.66,3000.0
2017-07-11 14:40:00,338.66,338.76,338.29,338.34,4622.0,338.66,338.76,338.29,338.34,4622.0
2017-07-11 14:50:00,338.19,338.5,338.05,338.21,11952.0,338.19,338.5,338.05,338.21,11952.0
2017-07-11 15:00:00,338.21,338.29,337.66,337.73,10651.0,338.21,338.29,337.66,337.73,10651.0
2017-07-11 15:10:00,337.77,338.66,337.77,338.53,16248.0,337.77,338.66,337.77,338.53,16248.0
2017-07-11 15:20:00,338.53,339.07,338.53,338.82,10508.0,338.53,339.07,338.53,338.82,10508.0
2017-07-11 15:30:00,338.82,339.36,338.71,338.88,19911.0,338.82,339.36,338.71,338.88,19911.0
2017-07-11 15:40:00,338.83,338.88,338.14,338.18,20141.0,338.83,338.88,338.14,338.18,20141.0
2017-07-11 15:50:00,338.18,338.32,337.64,338.03,50243.0,338.18,338.32,337.64,338.03,50243.0
2017-07-12 09:30:00,340.79,341.93,339.04,341.08,22685.0,340.79,341.93,339.04,341.08,22685.0
2017-07-12 09:40:00,341.0,341.9,340.38,341.64,44884.0,341.0,341.9,340.38,341.64,44884.0
2017-07-12 09:50:00,341.85,342.03,340.84,341.39,30830.0,341.85,342.03,340.84,341.39,30830.0
2017-07-12 10:00:00,341.78,343.03,341.43,342.48,15490.0,341.78,343.03,341.43,342.48,15490.0
2017-07-12 10:10:00,342.47,343.6,341.97,343.56,19278.0,342.47,343.6,341.97,343.56,19278.0
2017-07-12 10:20:00,343.66,344.83,343.54,344.35,26109.0,343.66,344.83,343.54,344.35,26109.0
2017-07-12 10:30:00,344.14,344.67,343.71,344.12,19021.0,344.14,344.67,343.71,344.12,19021.0
2017-07-12 10:40:00,344.0,344.27,342.57,342.78,12002.0,344.0,344.27,342.57,342.78,12002.0
2017-07-12 10:50:00,342.79,343.0,342.21,342.92,17341.0,342.79,343.0,342.21,342.92,17341.0
2017-07-12 11:00:00,342.84,343.4,342.35,342.35,18147.0,342.84,343.4,342.35,342.35,18147.0
2017-07-12 11:10:00,342.51,343.34,342.45,343.26,13325.0,342.51,343.34,342.45,343.26,13325.0
2017-07-12 11:20:00,343.25,344.49,343.19,343.69,50215.0,343.25,344.49,343.19,343.69,50215.0
2017-07-12 11:30:00,343.57,343.62,342.97,343.35,5997.0,343.57,343.62,342.97,343.35,5997.0
2017-07-12 11:40:00,343.47,344.12,343.32,343.54,11318.0,343.47,344.12,343.32,343.54,11318.0
2017-07-12 11:50:00,343.54,344.16,343.35,343.81,7941.0,343.54,344.16,343.35,343.81,7941.0
2017-07-12 12:00:00,343.88,344.83,343.46,344.58,30794.0,343.88,344.83,343.46,344.58,30794.0
2017-07-12 12:10:00,344.23,344.5,343.35,343.35,4500.0,344.23,344.5,343.35,343.35,4500.0
2017-07-12 12:20:00,343.54,344.0,343.54,343.8,7515.0,343.54,344.0,343.54,343.8,7515.0
2017-07-12 12:30:00,343.72,344.42,343.53,344.23,15997.0,343.72,344.42,343.53,344.23,15997.0
2017-07-12 12:40:00,344.08,344.5,343.97,344.4,29317.0,344.08,344.5,343.97,344.4,29317.0
2017-07-12 12:50:00,344.42,344.42,343.68,344.13,15600.0,344.42,344.42,343.68,344.13,15600.0
2017-07-12 13:00:00,343.9,344.32,343.55,343.84,10292.0,343.9,344.32,343.55,343.84,10292.0
2017-07-12 13:10:00,343.84,344.26,343.18,343.25,12316.0,343.84,344.26,343.18,343.25,12316.0
2017-07-12 13:20:00,343.23,343.55,342.89,343.0,10180.0,343.23,343.55,342.89,343.0,10180.0
2017-07-12 13:30:00,342.64,343.31,342.63,343.19,9600.0,342.64,343.31,342.63,343.19,9600.0
2017-07-12 13:40:00,343.1,343.38,342.7,342.89,5453.0,343.1,343.38,342.7,342.89,5453.0
2017-07-12 13:50:00,342.77,343.4,342.57,343.34,6589.0,342.77,343.4,342.57,343.34,6589.0
2017-07-12 14:00:00,343.28,343.53,342.79,343.12,16132.0,343.28,343.53,342.79,343.12,16132.0
2017-07-12 14:10:00,343.15,344.13,343.06,343.92,16176.0,343.15,344.13,343.06,343.92,16176.0
2017-07-12 14:20:00,343.8,343.94,343.33,343.51,17279.0,343.8,343.94,343.33,343.51,17279.0
2017-07-12 14:30:00,343.45,343.74,343.17,343.27,19567.0,343.45,343.74,343.17,343.27,19567.0
2017-07-12 14:40:00,343.27,343.51,342.79,342.79,11633.0,343.27,343.51,342.79,342.79,11633.0
2017-07-12 14:50:00,342.91,343.24,342.66,343.09,9681.0,342.91,343.24,342.66,343.09,9681.0
2017-07-12 15:00:00,343.15,343.25,342.82,343.05,11759.0,343.15,343.25,342.82,343.05,11759.0
2017-07-12 15:10:00,343.08,343.18,342.72,343.02,16112.0,343.08,343.18,342.72,343.02,16112.0
2017-07-12 15:20:00,343.04,343.16,342.68,342.88,14621.0,343.04,343.16,342.68,342.88,14621.0
2017-07-12 15:30:00,342.94,343.12,342.62,342.62,18755.0,342.94,343.12,342.62,342.62,18755.0
2017-07-12 15:40:00,342.62,342.65,342.01,342.03,26556.0,342.62,342.65,342.01,342.03,26556.0
2017-07-12 15:50:00,342.25,342.86,342.14,342.64,66684.0,342.25,342.86,342.14,342.64,66684.0
2017-07-13 09:30:00,343.07,343.23,340.65,342.21,12315.0,343.07,343.23,340.65,342.21,12315.0
2017-07-13 09:40:00,342.72,343.2,341.48,341.9,30722.0,342.72,343.2,341.48,341.9,30722.0
2017-07-13 09:50:00,341.94,342.81,341.13,341.95,9816.0,341.94,342.81,341.13,341.95,9816.0
2017-07-13 10:00:00,342.32,342.32,341.08,342.04,10807.0,342.32,342.32,341.08,342.04,10807.0
2017-07-13 10:10:00,342.23,342.23,341.33,342.04,12444.0,342.23,342.23,341.33,342.04,12444.0
2017-07-13 10:20:00,342.01,342.03,340.21,340.96,28924.0,342.01,342.03,340.21,340.96,28924.0
2017-07-13 10:30:00,340.73,341.04,340.0,340.05,17918.0,340.73,341.04,340.0,340.05,17918.0
2017-07-13 10:40:00,340.07,340.44,339.78,339.78,14681.0,340.07,340.44,339.78,339.78,14681.0
2017-07-13 10:50:00,339.99,340.26,339.76,340.1,17169.0,339.99,340.26,339.76,340.1,17169.0
2017-07-13 11:00:00,340.13,340.64,339.97,339.97,18788.0,340.13,340.64,339.97,339.97,18788.0
2017-07-13 11:10:00,339.9,340.28,339.9,339.99,8846.0,339.9,340.28,339.9,339.99,8846.0
2017-07-13 11:20:00,339.88,340.1,339.59,339.79,9527.0,339.88,340.1,339.59,339.79,9527.0
2017-07-13 11:30:00,339.78,339.89,339.43,339.43,4700.0,339.78,339.89,339.43,339.43,4700.0
2017-07-13 11:40:00,339.52,339.91,339.43,339.91,11056.0,339.52,339.91,339.43,339.91,11056.0
2017-07-13 11:50:00,340.27,340.28,339.83,340.04,18540.0,340.27,340.28,339.83,340.04,18540.0
2017-07-13 12:00:00,340.01,340.02,339.48,339.6,6408.0,340.01,340.02,339.48,339.6,6408.0
2017-07-13 12:10:00,339.48,340.07,339.48,340.01,5232.0,339.48,340.07,339.48,340.01,5232.0
2017-07-13 12:20:00,340.01,340.05,339.77,339.94,8002.0,340.01,340.05,339.77,339.94,8002.0
2017-07-13 12:30:00,339.94,340.05,339.79,339.92,7385.0,339.94,340.05,339.79,339.92,7385.0
2017-07-13 12:40:00,339.85,340.02,339.69,339.92,9700.0,339.85,340.02,339.69,339.92,9700.0
2017-07-13 12:50:00,339.83,340.11,339.75,339.96,10699.0,339.83,340.11,339.75,339.96,10699.0
2017-07-13 13:00:00,340.0,340.22,339.85,340.0,8803.0,340.0,340.22,339.85,340.0,8803.0
2017-07-13 13:10:00,340.11,340.43,340.0,340.43,7990.0,340.11,340.43,340.0,340.43,7990.0
2017-07-13 13:20:00,340.35,340.67,340.0,340.07,28009.0,340.35,340.67,340.0,340.07,28009.0
2017-07-13 13:30:00,340.0,340.15,339.78,339.89,14458.0,340.0,340.15,339.78,339.89,14458.0
2017-07-13 13:40:00,339.91,340.13,339.41,339.41,16244.0,339.91,340.13,339.41,339.41,16244.0
2017-07-13 13:50:00,339.36,339.42,338.66,338.66,12321.0,339.36,339.42,338.66,338.66,12321.0
2017-07-13 14:00:00,338.61,338.84,338.31,338.43,11230.0,338.61,338.84,338.31,338.43,11230.0
2017-07-13 14:10:00,338.43,338.87,338.4,338.49,23442.0,338.43,338.87,338.4,338.49,23442.0
2017-07-13 14:20:00,338.47,338.9,338.41,338.49,6783.0,338.47,338.9,338.41,338.49,6783.0
2017-07-13 14:30:00,338.66,338.67,338.18,338.18,9004.0,338.66,338.67,338.18,338.18,9004.0
2017-07-13 14:40:00,338.17,338.4,338.14,338.35,12447.0,338.17,338.4,338.14,338.35,12447.0
2017-07-13 14:50:00,338.49,338.64,338.36,338.53,12720.0,338.49,338.64,338.36,338.53,12720.0
2017-07-13 15:00:00,338.53,338.6,338.2,338.29,12273.0,338.53,338.6,338.2,338.29,12273.0
2017-07-13 15:10:00,338.39,338.65,338.15,338.54,14818.0,338.39,338.65,338.15,338.54,14818.0
2017-07-13 15:20:00,338.38,338.8,338.34,338.34,16511.0,338.38,338.8,338.34,338.34,16511.0
2017-07-13 15:30:00,338.34,338.5,338.0,338.33,18827.0,338.34,338.5,338.0,338.33,18827.0
2017-07-13 15:40:00,338.27,338.76,338.06,338.62,30139.0,338.27,338.76,338.06,338.62,30139.0
2017-07-13 15:50:00,338.66,339.43,338.66,339.04,60084.0,338.66,339.43,338.66,339.04,60084.0
2017-07-14 09:30:00,340.8,340.99,337.85,340.0,26926.0,340.8,340.99,337.85,340.0,26926.0
2017-07-14 09:40:00,339.94,340.42,338.51,338.51,32128.0,339.94,340.42,338.51,338.51,32128.0
2017-07-14 09:50:00,339.02,339.1,337.5,337.5,58396.0,339.02,339.1,337.5,337.5,58396.0
2017-07-14 10:00:00,337.38,338.0,335.79,336.11,15796.0,337.38,338.0,335.79,336.11,15796.0
2017-07-14 10:10:00,336.29,337.05,336.12,336.86,10146.0,336.29,337.05,336.12,336.86,10146.0
2017-07-14 10:20:00,336.86,337.02,335.79,336.43,15874.0,336.86,337.02,335.79,336.43,15874.0
2017-07-14 10:30:00,336.42,337.03,336.36,336.89,7039.0,336.42,337.03,336.36,336.89,7039.0
2017-07-14 10:40:00,337.17,337.98,336.75,337.74,10645.0,337.17,337.98,336.75,337.74,10645.0
2017-07-14 10:50:00,337.5,338.0,336.77,337.88,8125.0,337.5,338.0,336.77,337.88,8125.0
2017-07-14 11:00:00,337.94,338.0,337.01,337.66,15850.0,337.94,338.0,337.01,337.66,15850.0
2017-07-14 11:10:00,337.81,338.51,337.58,337.7,13845.0,337.81,338.51,337.58,337.7,13845.0
2017-07-14 11:20:00,337.7,338.19,337.32,337.5,31667.0,337.7,338.19,337.32,337.5,31667.0
2017-07-14 11:30:00,337.57,338.1,337.57,337.97,9600.0,337.57,338.1,337.57,337.97,9600.0
2017-07-14 11:40:00,338.04,338.39,337.67,338.2,7386.0,338.04,338.39,337.67,338.2,7386.0
2017-07-14 11:50:00,338.19,338.29,337.63,338.23,14630.0,338.19,338.29,337.63,338.23,14630.0
2017-07-14 12:00:00,338.23,338.78,338.19,338.64,16106.0,338.23,338.78,338.19,338.64,16106.0
2017-07-14 12:10:00,338.67,338.83,338.18,338.29,14980.0,338.67,338.83,338.18,338.29,14980.0
2017-07-14 12:20:00,338.28,338.31,337.77,338.12,8480.0,338.28,338.31,337.77,338.12,8480.0
2017-07-14 12:30:00,337.95,338.63,337.95,338.48,1400.0,337.95,338.63,337.95,338.48,1400.0
2017-07-14 12:40:00,338.45,338.82,338.24,338.47,9586.0,338.45,338.82,338.24,338.47,9586.0
2017-07-14 12:50:00,338.55,338.75,338.42,338.42,15257.0,338.55,338.75,338.42,338.42,15257.0
2017-07-14 13:00:00,338.43,338.9,338.3,338.67,6800.0,338.43,338.9,338.3,338.67,6800.0
2017-07-14 13:10:00,338.8,338.88,338.64,338.72,4100.0,338.8,338.88,338.64,338.72,4100.0
2017-07-14 13:20:00,338.83,338.94,338.7,338.73,12523.0,338.83,338.94,338.7,338.73,12523.0
2017-07-14 13:30:00,338.87,339.61,338.83,339.61,9320.0,338.87,339.61,338.83,339.61,9320.0
2017-07-14 13:40:00,339.62,340.12,339.54,339.99,12506.0,339.62,340.12,339.54,339.99,12506.0
2017-07-14 13:50:00,340.02,340.11,339.8,339.81,27362.0,340.02,340.11,339.8,339.81,27362.0
2017-07-14 14:00:00,339.82,340.48,339.77,340.13,19692.0,339.82,340.48,339.77,340.13,19692.0
2017-07-14 14:10:00,340.18,341.48,340.09,341.48,22471.0,340.18,341.48,340.09,341.48,22471.0
2017-07-14 14:20:00,341.39,341.91,341.22,341.5,19228.0,341.39,341.91,341.22,341.5,19228.0
2017-07-14 14:30:00,341.37,341.91,341.36,341.75,15871.0,341.37,341.91,341.36,341.75,15871.0
2017-07-14 14:40:00,341.76,342.78,341.76,342.56,12419.0,341.76,342.78,341.76,342.56,12419.0
2017-07-14 14:50:00,342.58,342.68,341.93,342.1,26216.0,342.58,342.68,341.93,342.1,26216.0
2017-07-14 15:00:00,342.19,343.09,342.19,342.98,19477.0,342.19,343.09,342.19,342.98,19477.0
2017-07-14 15:10:00,342.97,343.53,342.58,343.53,17102.0,342.97,343.53,342.58,343.53,17102.0
2017-07-14 15:20:00,343.4,344.51,343.28,343.97,38628.0,343.4,344.51,343.28,343.97,38628.0
2017-07-14 15:30:00,344.02,344.34,343.65,344.08,26306.0,344.02,344.34,343.65,344.08,26306.0
2017-07-14 15:40:00,344.15,344.26,343.31,343.37,33196.0,344.15,344.26,343.31,343.37,33196.0
2017-07-14 15:50:00,343.28,343.47,342.68,342.88,51720.0,343.28,343.47,342.68,342.88,51720.0
2017-07-17 09:30:00,342.09,343.08,342.01,342.82,13318.0,342.09,343.08,342.01,342.82,13318.0
2017-07-17 09:40:00,342.82,344.37,342.34,343.71,23906.0,342.82,344.37,342.34,343.71,23906.0
2017-07-17 09:50:00,343.63,343.83,342.71,343.29,23893.0,343.63,343.83,342.71,343.29,23893.0
2017-07-17 10:00:00,343.3,343.48,342.93,343.23,16142.0,343.3,343.48,342.93,343.23,16142.0
2017-07-17 10:10:00,343.23,344.47,343.11,344.03,26362.0,343.23,344.47,343.11,344.03,26362.0
2017-07-17 10:20:00,344.38,345.28,344.03,344.16,21225.0,344.38,345.28,344.03,344.16,21225.0
2017-07-17 10:30:00,344.27,344.51,343.32,343.89,17610.0,344.27,344.51,343.32,343.89,17610.0
2017-07-17 10:40:00,343.7,344.06,343.32,344.06,18518.0,343.7,344.06,343.32,344.06,18518.0
2017-07-17 10:50:00,344.06,344.2,343.72,344.05,9852.0,344.06,344.2,343.72,344.05,9852.0
2017-07-17 11:00:00,344.02,344.02,343.41,343.72,23879.0,344.02,344.02,343.41,343.72,23879.0
2017-07-17 11:10:00,343.56,343.77,343.45,343.6,5440.0,343.56,343.77,343.45,343.6,5440.0
2017-07-17 11:20:00,343.53,343.59,342.97,343.48,10176.0,343.53,343.59,342.97,343.48,10176.0
2017-07-17 11:30:00,343.43,343.62,342.98,343.42,6999.0,343.43,343.62,342.98,343.42,6999.0
2017-07-17 11:40:00,343.42,343.86,343.31,343.86,4100.0,343.42,343.86,343.31,343.86,4100.0
2017-07-17 11:50:00,343.92,344.26,343.8,343.84,7360.0,343.92,344.26,343.8,343.84,7360.0
2017-07-17 12:00:00,343.96,344.67,343.76,344.46,31671.0,343.96,344.67,343.76,344.46,31671.0
2017-07-17 12:10:00,344.45,344.91,344.45,344.76,17225.0,344.45,344.91,344.45,344.76,17225.0
2017-07-17 12:20:00,344.82,344.87,344.04,344.05,41669.0,344.82,344.87,344.04,344.05,41669.0
2017-07-17 12:30:00,344.12,344.35,343.63,343.68,12731.0,344.12,344.35,343.63,343.68,12731.0
2017-07-17 12:40:00,343.72,343.99,343.71,343.81,39077.0,343.72,343.99,343.71,343.81,39077.0
2017-07-17 12:50:00,343.81,343.85,343.6,343.85,14838.0,343.81,343.85,343.6,343.85,14838.0
2017-07-17 13:00:00,343.87,343.88,343.6,343.84,5273.0,343.87,343.88,343.6,343.84,5273.0
2017-07-17 13:10:00,343.82,344.14,343.77,343.83,25373.0,343.82,344.14,343.77,343.83,25373.0
2017-07-17 13:20:00,344.0,344.05,343.86,343.91,34507.0,344.0,344.05,343.86,343.91,34507.0
2017-07-17 13:30:00,343.96,344.16,343.85,343.95,27815.0,343.96,344.16,343.85,343.95,27815.0
2017-07-17 13:40:00,343.9,343.97,343.8,343.8,7897.0,343.9,343.97,343.8,343.8,7897.0
2017-07-17 13:50:00,344.03,344.09,343.73,343.91,26400.0,344.03,344.09,343.73,343.91,26400.0
2017-07-17 14:00:00,343.94,344.2,343.82,344.16,3200.0,343.94,344.2,343.82,344.16,3200.0
2017-07-17 14:10:00,344.06,344.06,343.6,343.7,16628.0,344.06,344.06,343.6,343.7,16628.0
2017-07-17 14:20:00,343.56,343.76,343.22,343.41,55181.0,343.56,343.76,343.22,343.41,55181.0
2017-07-17 14:30:00,343.46,343.5,343.02,343.32,9636.0,343.46,343.5,343.02,343.32,9636.0
2017-07-17 14:40:00,343.45,343.75,343.02,343.02,16675.0,343.45,343.75,343.02,343.02,16675.0
2017-07-17 14:50:00,343.01,343.13,342.37,342.45,15279.0,343.01,343.13,342.37,342.45,15279.0
2017-07-17 15:00:00,342.5,343.46,342.34,343.27,23353.0,342.5,343.46,342.34,343.27,23353.0
2017-07-17 15:10:00,343.36,343.63,342.79,343.03,27176.0,343.36,343.63,342.79,343.03,27176.0
2017-07-17 15:20:00,343.1,343.17,342.57,342.66,13978.0,343.1,343.17,342.57,342.66,13978.0
2017-07-17 15:30:00,342.59,342.77,342.22,342.66,7741.0,342.59,342.77,342.22,342.66,7741.0
2017-07-17 15:40:00,342.71,342.89,342.48,342.8,17680.0,342.71,342.89,342.48,342.8,17680.0
2017-07-17 15:50:00,342.77,342.77,341.95,342.49,40082.0,342.77,342.77,341.95,342.49,40082.0
2017-07-18 09:30:00,340.98,340.98,338.4,340.87,28252.0,340.98,340.98,338.4,340.87,28252.0
2017-07-18 09:40:00,341.04,342.22,341.01,341.79,13475.0,341.04,342.22,341.01,341.79,13475.0
2017-07-18 09:50:00,341.56,342.1,341.29,341.68,7096.0,341.56,342.1,341.29,341.68,7096.0
2017-07-18 10:00:00,341.81,341.81,341.04,341.6,7193.0,341.81,341.81,341.04,341.6,7193.0
2017-07-18 10:10:00,341.64,342.25,341.47,341.95,44946.0,341.64,342.25,341.47,341.95,44946.0
2017-07-18 10:20:00,341.92,342.84,341.81,342.78,41294.0,341.92,342.84,341.81,342.78,41294.0
2017-07-18 10:30:00,342.8,343.62,342.3,342.56,36220.0,342.8,343.62,342.3,342.56,36220.0
2017-07-18 10:40:00,342.65,342.85,342.3,342.34,18875.0,342.65,342.85,342.3,342.34,18875.0
2017-07-18 10:50:00,342.37,343.06,342.27,343.0,18038.0,342.37,343.06,342.27,343.0,18038.0
2017-07-18 11:00:00,343.03,344.0,342.61,343.62,20076.0,343.03,344.0,342.61,343.62,20076.0
2017-07-18 11:10:00,343.7,344.08,343.34,344.08,17100.0,343.7,344.08,343.34,344.08,17100.0
2017-07-18 11:20:00,343.96,344.89,343.96,344.88,11600.0,343.96,344.89,343.96,344.88,11600.0
2017-07-18 11:30:00,344.88,345.1,344.16,344.29,13137.0,344.88,345.1,344.16,344.29,13137.0
2017-07-18 11:40:00,344.12,344.45,344.11,344.32,5904.0,344.12,344.45,344.11,344.32,5904.0
2017-07-18 11:50:00,344.2,344.62,344.2,344.52,11609.0,344.2,344.62,344.2,344.52,11609.0
2017-07-18 12:00:00,344.53,345.0,344.48,344.83,17717.0,344.53,345.0,344.48,344.83,17717.0
2017-07-18 12:10:00,344.88,345.42,344.41,344.5,7947.0,344.88,345.42,344.41,344.5,7947.0
2017-07-18 12:20:00,344.49,344.63,344.25,344.58,13441.0,344.49,344.63,344.25,344.58,13441.0
2017-07-18 12:30:00,344.57,344.65,344.21,344.53,22907.0,344.57,344.65,344.21,344.53,22907.0
2017-07-18 12:40:00,344.67,344.7,344.35,344.53,12052.0,344.67,344.7,344.35,344.53,12052.0
2017-07-18 12:50:00,344.56,344.7,344.41,344.42,12062.0,344.56,344.7,344.41,344.42,12062.0
2017-07-18 13:00:00,344.41,344.46,343.87,344.1,5200.0,344.41,344.46,343.87,344.1,5200.0
2017-07-18 13:10:00,344.15,344.26,343.91,344.11,10180.0,344.15,344.26,343.91,344.11,10180.0
2017-07-18 13:20:00,344.09,344.21,343.95,343.98,11900.0,344.09,344.21,343.95,343.98,11900.0
2017-07-18 13:30:00,343.97,344.25,343.71,344.14,8420.0,343.97,344.25,343.71,344.14,8420.0
2017-07-18 13:40:00,344.03,344.69,344.02,344.68,12650.0,344.03,344.69,344.02,344.68,12650.0
2017-07-18 13:50:00,344.74,345.15,344.37,345.09,23541.0,344.74,345.15,344.37,345.09,23541.0
2017-07-18 14:00:00,344.99,345.32,344.93,345.21,3877.0,344.99,345.32,344.93,345.21,3877.0
2017-07-18 14:10:00,345.2,345.36,345.0,345.15,21008.0,345.2,345.36,345.0,345.15,21008.0
2017-07-18 14:20:00,345.19,345.32,344.97,345.0,11205.0,345.19,345.32,344.97,345.0,11205.0
2017-07-18 14:30:00,344.98,345.27,344.98,345.05,13924.0,344.98,345.27,344.98,345.05,13924.0
2017-07-18 14:40:00,345.05,345.25,344.98,345.18,28303.0,345.05,345.25,344.98,345.18,28303.0
2017-07-18 14:50:00,345.18,345.31,345.03,345.1,18380.0,345.18,345.31,345.03,345.1,18380.0
2017-07-18 15:00:00,345.1,345.14,344.68,344.8,16277.0,345.1,345.14,344.68,344.8,16277.0
2017-07-18 15:10:00,344.83,344.91,344.58,344.63,15637.0,344.83,344.91,344.58,344.63,15637.0
2017-07-18 15:20:00,344.75,344.76,344.3,344.63,11038.0,344.75,344.76,344.3,344.63,11038.0
2017-07-18 15:30:00,344.59,344.7,344.4,344.45,20428.0,344.59,344.7,344.4,344.45,20428.0
2017-07-18 15:40:00,344.35,344.9,344.14,344.9,24469.0,344.35,344.9,344.14,344.9,24469.0
2017-07-18 15:50:00,344.95,345.0,344.61,344.61,31700.0,344.95,345.0,344.61,344.61,31700.0
2017-07-19 09:30:00,345.02,346.99,343.42,346.0,49104.0,345.02,346.99,343.42,346.0,49104.0
2017-07-19 09:40:00,345.66,346.01,345.38,345.73,10439.0,345.66,346.01,345.38,345.73,10439.0
2017-07-19 09:50:00,345.38,346.21,344.93,346.14,33930.0,345.38,346.21,344.93,346.14,33930.0
2017-07-19 10:00:00,346.2,346.37,343.83,344.33,25884.0,346.2,346.37,343.83,344.33,25884.0
2017-07-19 10:10:00,344.59,345.3,344.15,344.72,16147.0,344.59,345.3,344.15,344.72,16147.0
2017-07-19 10:20:00,344.81,345.32,344.53,344.78,12696.0,344.81,345.32,344.53,344.78,12696.0
2017-07-19 10:30:00,344.81,345.19,343.58,343.58,2961.0,344.81,345.19,343.58,343.58,2961.0
2017-07-19 10:40:00,343.35,344.36,342.97,344.15,26920.0,343.35,344.36,342.97,344.15,26920.0
2017-07-19 10:50:00,344.21,344.85,344.1,344.8,25479.0,344.21,344.85,344.1,344.8,25479.0
2017-07-19 11:00:00,344.69,344.7,343.96,344.25,11038.0,344.69,344.7,343.96,344.25,11038.0
2017-07-19 11:10:00,344.25,344.5,343.77,343.85,7890.0,344.25,344.5,343.77,343.85,7890.0
2017-07-19 11:20:00,343.88,344.64,343.88,344.55,30099.0,343.88,344.64,343.88,344.55,30099.0
2017-07-19 11:30:00,344.45,345.05,344.22,345.03,52151.0,344.45,345.05,344.22,345.03,52151.0
2017-07-19 11:40:00,345.1,345.15,344.75,345.03,34788.0,345.1,345.15,344.75,345.03,34788.0
2017-07-19 11:50:00,345.0,345.21,344.84,345.06,53540.0,345.0,345.21,344.84,345.06,53540.0
2017-07-19 12:00:00,345.11,345.28,345.02,345.28,9203.0,345.11,345.28,345.02,345.28,9203.0
2017-07-19 12:10:00,345.19,345.7,345.06,345.43,19374.0,345.19,345.7,345.06,345.43,19374.0
2017-07-19 12:20:00,345.33,345.45,345.02,345.21,11214.0,345.33,345.45,345.02,345.21,11214.0
2017-07-19 12:30:00,345.3,345.7,345.3,345.41,40078.0,345.3,345.7,345.3,345.41,40078.0
2017-07-19 12:40:00,345.5,345.68,345.22,345.22,16097.0,345.5,345.68,345.22,345.22,16097.0
2017-07-19 12:50:00,345.26,345.47,345.04,345.2,22560.0,345.26,345.47,345.04,345.2,22560.0
2017-07-19 13:00:00,345.2,345.26,344.96,345.01,23804.0,345.2,345.26,344.96,345.01,23804.0
2017-07-19 13:10:00,345.13,345.15,344.5,344.65,17591.0,345.13,345.15,344.5,344.65,17591.0
2017-07-19 13:20:00,344.72,344.9,344.61,344.65,27516.0,344.72,344.9,344.61,344.65,27516.0
2017-07-19 13:30:00,344.63,344.93,344.58,344.79,37680.0,344.63,344.93,344.58,344.79,37680.0
2017-07-19 13:40:00,344.79,345.6,344.77,345.18,43335.0,344.79,345.6,344.77,345.18,43335.0
2017-07-19 13:50:00,345.34,346.79,345.32,345.97,31805.0,345.34,346.79,345.32,345.97,31805.0
2017-07-19 14:00:00,345.97,346.11,345.61,345.86,17295.0,345.97,346.11,345.61,345.86,17295.0
2017-07-19 14:10:00,346.05,346.4,345.92,346.17,10242.0,346.05,346.4,345.92,346.17,10242.0
2017-07-19 14:20:00,346.14,346.52,345.99,346.51,31481.0,346.14,346.52,345.99,346.51,31481.0
2017-07-19 14:30:00,346.38,346.91,346.37,346.65,28544.0,346.38,346.91,346.37,346.65,28544.0
2017-07-19 14:40:00,346.65,347.06,346.57,347.06,10599.0,346.65,347.06,346.57,347.06,10599.0
2017-07-19 14:50:00,347.03,347.26,346.91,347.07,22554.0,347.03,347.26,346.91,347.07,22554.0
2017-07-19 15:00:00,347.0,347.09,346.41,346.41,13445.0,347.0,347.09,346.41,346.41,13445.0
2017-07-19 15:10:00,346.6,346.65,345.96,346.34,23475.0,346.6,346.65,345.96,346.34,23475.0
2017-07-19 15:20:00,346.47,347.01,346.13,346.89,33606.0,346.47,347.01,346.13,346.89,33606.0
2017-07-19 15:30:00,346.86,346.88,346.14,346.25,13050.0,346.86,346.88,346.14,346.25,13050.0
2017-07-19 15:40:00,346.23,346.57,346.14,346.14,25308.0,346.23,346.57,346.14,346.14,25308.0
2017-07-19 15:50:00,346.36,346.62,346.15,346.45,21121.0,346.36,346.62,346.15,346.45,21121.0
2017-07-20 09:30:00,346.47,347.6,344.31,346.87,34839.0,346.47,347.6,344.31,346.87,34839.0
2017-07-20 09:40:00,346.72,348.21,346.72,348.21,19580.0,346.72,348.21,346.72,348.21,19580.0
2017-07-20 09:50:00,348.43,348.59,347.65,348.34,61659.0,348.43,348.59,347.65,348.34,61659.0
2017-07-20 10:00:00,348.22,348.3,347.28,347.28,31681.0,348.22,348.3,347.28,347.28,31681.0
2017-07-20 10:10:00,347.4,347.92,346.62,347.81,27687.0,347.4,347.92,346.62,347.81,27687.0
2017-07-20 10:20:00,347.8,347.9,347.33,347.75,25995.0,347.8,347.9,347.33,347.75,25995.0
2017-07-20 10:30:00,347.8,347.87,346.04,346.36,23731.0,347.8,347.87,346.04,346.36,23731.0
2017-07-20 10:40:00,346.31,346.34,345.3,345.65,18668.0,346.31,346.34,345.3,345.65,18668.0
2017-07-20 10:50:00,345.85,346.89,345.6,346.53,25861.0,345.85,346.89,345.6,346.53,25861.0
2017-07-20 11:00:00,346.35,347.04,346.35,346.75,19336.0,346.35,347.04,346.35,346.75,19336.0
2017-07-20 11:10:00,346.9,347.85,346.69,347.7,30021.0,346.9,347.85,346.69,347.7,30021.0
2017-07-20 11:20:00,347.67,348.78,347.67,348.38,11753.0,347.67,348.78,347.67,348.38,11753.0
2017-07-20 11:30:00,348.59,348.6,347.94,348.27,12766.0,348.59,348.6,347.94,348.27,12766.0
2017-07-20 11:40:00,348.04,348.04,347.63,347.71,16143.0,348.04,348.04,347.63,347.71,16143.0
2017-07-20 11:50:00,347.81,347.91,347.45,347.75,10997.0,347.81,347.91,347.45,347.75,10997.0
2017-07-20 12:00:00,347.74,348.13,347.62,347.87,16395.0,347.74,348.13,347.62,347.87,16395.0
2017-07-20 12:10:00,347.85,347.89,347.64,347.74,7919.0,347.85,347.89,347.64,347.74,7919.0
2017-07-20 12:20:00,347.69,347.77,347.15,347.17,20042.0,347.69,347.77,347.15,347.17,20042.0
2017-07-20 12:30:00,347.16,347.85,346.88,347.85,34132.0,347.16,347.85,346.88,347.85,34132.0
2017-07-20 12:40:00,347.77,348.19,347.65,348.14,24531.0,347.77,348.19,347.65,348.14,24531.0
2017-07-20 12:50:00,348.16,348.22,347.87,348.0,12899.0,348.16,348.22,347.87,348.0,12899.0
2017-07-20 13:00:00,348.04,348.21,347.84,348.02,5856.0,348.04,348.21,347.84,348.02,5856.0
2017-07-20 13:10:00,347.96,349.14,347.87,349.01,35333.0,347.96,349.14,347.87,349.01,35333.0
2017-07-20 13:20:00,349.03,349.15,348.94,349.08,18316.0,349.03,349.15,348.94,349.08,18316.0
2017-07-20 13:30:00,349.05,349.67,349.02,349.27,18005.0,349.05,349.67,349.02,349.27,18005.0
2017-07-20 13:40:00,349.25,349.46,348.93,349.0,13659.0,349.25,349.46,348.93,349.0,13659.0
2017-07-20 13:50:00,349.0,349.0,348.34,348.34,11040.0,349.0,349.0,348.34,348.34,11040.0
2017-07-20 14:00:00,348.34,348.41,348.07,348.07,2900.0,348.34,348.41,348.07,348.07,2900.0
2017-07-20 14:10:00,348.06,348.5,347.97,347.97,29649.0,348.06,348.5,347.97,347.97,29649.0
2017-07-20 14:20:00,348.0,348.13,347.31,347.57,20352.0,348.0,348.13,347.31,347.57,20352.0
2017-07-20 14:30:00,347.56,347.56,346.06,346.45,24576.0,347.56,347.56,346.06,346.45,24576.0
2017-07-20 14:40:00,346.46,346.71,346.35,346.49,43125.0,346.46,346.71,346.35,346.49,43125.0
2017-07-20 14:50:00,346.46,346.63,346.31,346.52,17288.0,346.46,346.63,346.31,346.52,17288.0
2017-07-20 15:00:00,346.44,346.44,345.76,345.96,21609.0,346.44,346.44,345.76,345.96,21609.0
2017-07-20 15:10:00,345.99,346.26,345.95,345.95,18128.0,345.99,346.26,345.95,345.95,18128.0
2017-07-20 15:20:00,345.86,346.09,345.86,345.94,16221.0,345.86,346.09,345.86,345.94,16221.0
2017-07-20 15:30:00,345.95,346.1,345.72,345.92,37989.0,345.95,346.1,345.72,345.92,37989.0
2017-07-20 15:40:00,345.9,346.11,345.47,345.97,34367.0,345.9,346.11,345.47,345.97,34367.0
2017-07-20 15:50:00,345.96,345.96,345.01,345.43,57863.0,345.96,345.96,345.01,345.43,57863.0
2017-07-21 09:30:00,345.3,351.87,345.3,347.81,127855.0,345.3,351.87,345.3,347.81,127855.0
2017-07-21 09:40:00,348.12,349.25,347.54,347.98,28470.0,348.12,349.25,347.54,347.98,28470.0
2017-07-21 09:50:00,347.8,348.18,346.34,347.01,23898.0,347.8,348.18,346.34,347.01,23898.0
2017-07-21 10:00:00,347.04,347.6,346.51,346.74,39539.0,347.04,347.6,346.51,346.74,39539.0
2017-07-21 10:10:00,346.82,347.73,346.82,347.07,23692.0,346.82,347.73,346.82,347.07,23692.0
2017-07-21 10:20:00,347.07,347.33,346.58,346.7,26197.0,347.07,347.33,346.58,346.7,26197.0
2017-07-21 10:30:00,346.7,347.06,346.58,346.67,26937.0,346.7,347.06,346.58,346.67,26937.0
2017-07-21 10:40:00,346.8,346.8,346.03,346.63,58629.0,346.8,346.8,346.03,346.63,58629.0
2017-07-21 10:50:00,346.54,346.63,346.03,346.13,13436.0,346.54,346.63,346.03,346.13,13436.0
2017-07-21 11:00:00,346.13,346.74,345.99,346.68,34757.0,346.13,346.74,345.99,346.68,34757.0
2017-07-21 11:10:00,346.66,347.01,346.5,346.78,17335.0,346.66,347.01,346.5,346.78,17335.0
2017-07-21 11:20:00,346.66,346.81,346.3,346.77,11228.0,346.66,346.81,346.3,346.77,11228.0
2017-07-21 11:30:00,346.74,347.06,346.54,346.83,7309.0,346.74,347.06,346.54,346.83,7309.0
2017-07-21 11:40:00,346.8,347.11,346.68,346.81,26766.0,346.8,347.11,346.68,346.81,26766.0
2017-07-21 11:50:00,346.81,347.19,346.78,347.09,47152.0,346.81,347.19,346.78,347.09,47152.0
2017-07-21 12:00:00,347.07,347.27,346.69,347.13,29262.0,347.07,347.27,346.69,347.13,29262.0
2017-07-21 12:10:00,347.13,347.15,346.65,346.66,26032.0,347.13,347.15,346.65,346.66,26032.0
2017-07-21 12:20:00,346.67,346.72,345.91,346.16,15700.0,346.67,346.72,345.91,346.16,15700.0
2017-07-21 12:30:00,346.07,346.59,345.96,346.59,9050.0,346.07,346.59,345.96,346.59,9050.0
2017-07-21 12:40:00,346.72,346.94,346.67,346.9,11331.0,346.72,346.94,346.67,346.9,11331.0
2017-07-21 12:50:00,346.87,347.12,346.77,346.9,24021.0,346.87,347.12,346.77,346.9,24021.0
2017-07-21 13:00:00,346.84,347.33,346.62,347.03,28628.0,346.84,347.33,346.62,347.03,28628.0
2017-07-21 13:10:00,347.02,347.35,347.02,347.35,8400.0,347.02,347.35,347.02,347.35,8400.0
2017-07-21 13:20:00,347.4,347.53,347.13,347.13,13349.0,347.4,347.53,347.13,347.13,13349.0
2017-07-21 13:30:00,347.15,347.15,346.62,346.66,13031.0,347.15,347.15,346.62,346.66,13031.0
2017-07-21 13:40:00,346.66,347.16,346.66,347.15,6300.0,346.66,347.16,346.66,347.15,6300.0
2017-07-21 13:50:00,347.09,347.35,347.01,347.2,18303.0,347.09,347.35,347.01,347.2,18303.0
2017-07-21 14:00:00,347.12,347.61,347.1,347.61,19387.0,347.12,347.61,347.1,347.61,19387.0
2017-07-21 14:10:00,347.62,348.08,347.37,348.04,22771.0,347.62,348.08,347.37,348.04,22771.0
2017-07-21 14:20:00,348.08,348.44,348.08,348.31,7884.0,348.08,348.44,348.08,348.31,7884.0
2017-07-21 14:30:00,348.37,348.83,348.37,348.69,6724.0,348.37,348.83,348.37,348.69,6724.0
2017-07-21 14:40:00,348.69,348.9,348.64,348.9,8700.0,348.69,348.9,348.64,348.9,8700.0
2017-07-21 14:50:00,348.9,349.09,348.79,349.09,9607.0,348.9,349.09,348.79,349.09,9607.0
2017-07-21 15:00:00,349.04,349.11,348.8,349.11,10742.0,349.04,349.11,348.8,349.11,10742.0
2017-07-21 15:10:00,349.14,349.28,348.98,348.99,19501.0,349.14,349.28,348.98,348.99,19501.0
2017-07-21 15:20:00,349.0,349.15,348.77,348.93,19272.0,349.0,349.15,348.77,348.93,19272.0
2017-07-21 15:30:00,348.85,349.32,348.84,349.32,13742.0,348.85,349.32,348.84,349.32,13742.0
2017-07-21 15:40:00,349.32,350.3,349.26,349.99,67482.0,349.32,350.3,349.26,349.99,67482.0
2017-07-21 15:50:00,349.96,350.23,349.96,350.07,108242.0,349.96,350.23,349.96,350.07,108242.0
2017-07-24 09:30:00,349.79,350.43,348.12,349.57,33833.0,349.79,350.43,348.12,349.57,33833.0
2017-07-24 09:40:00,349.75,350.28,348.9,349.33,45759.0,349.75,350.28,348.9,349.33,45759.0
2017-07-24 09:50:00,349.28,349.54,348.63,348.63,24157.0,349.28,349.54,348.63,348.63,24157.0
2017-07-24 10:00:00,348.62,348.7,346.86,347.26,18788.0,348.62,348.7,346.86,347.26,18788.0
2017-07-24 10:10:00,347.38,348.03,347.38,347.67,25875.0,347.38,348.03,347.38,347.67,25875.0
2017-07-24 10:20:00,347.66,348.25,347.5,348.25,39463.0,347.66,348.25,347.5,348.25,39463.0
2017-07-24 10:30:00,348.05,348.34,347.03,347.03,56782.0,348.05,348.34,347.03,347.03,56782.0
2017-07-24 10:40:00,347.06,347.21,346.1,346.16,49498.0,347.06,347.21,346.1,346.16,49498.0
2017-07-24 10:50:00,346.15,346.95,346.09,346.71,26880.0,346.15,346.95,346.09,346.71,26880.0
2017-07-24 11:00:00,346.77,346.77,346.16,346.29,15566.0,346.77,346.77,346.16,346.29,15566.0
2017-07-24 11:10:00,346.15,346.28,345.34,345.51,9502.0,346.15,346.28,345.34,345.51,9502.0
2017-07-24 11:20:00,345.43,346.17,345.25,346.11,9910.0,345.43,346.17,345.25,346.11,9910.0
2017-07-24 11:30:00,346.15,346.53,346.04,346.3,3900.0,346.15,346.53,346.04,346.3,3900.0
2017-07-24 11:40:00,346.43,347.32,346.43,347.32,20282.0,346.43,347.32,346.43,347.32,20282.0
2017-07-24 11:50:00,347.3,347.83,347.12,347.49,7729.0,347.3,347.83,347.12,347.49,7729.0
2017-07-24 12:00:00,347.5,348.08,347.46,347.9,25216.0,347.5,348.08,347.46,347.9,25216.0
2017-07-24 12:10:00,347.82,348.7,347.39,348.53,19954.0,347.82,348.7,347.39,348.53,19954.0
2017-07-24 12:20:00,348.53,348.91,348.23,348.34,8084.0,348.53,348.91,348.23,348.34,8084.0
2017-07-24 12:30:00,348.36,348.36,347.81,347.93,2450.0,348.36,348.36,347.81,347.93,2450.0
2017-07-24 12:40:00,348.0,348.0,347.27,347.44,5985.0,348.0,348.0,347.27,347.44,5985.0
2017-07-24 12:50:00,347.37,347.66,347.37,347.66,3100.0,347.37,347.66,347.37,347.66,3100.0
2017-07-24 13:00:00,347.72,347.93,347.72,347.82,3360.0,347.72,347.93,347.72,347.82,3360.0
2017-07-24 13:10:00,347.8,347.93,347.75,347.87,8973.0,347.8,347.93,347.75,347.87,8973.0
2017-07-24 13:20:00,347.82,347.93,347.6,347.6,22674.0,347.82,347.93,347.6,347.6,22674.0
2017-07-24 13:30:00,347.57,347.63,347.43,347.48,5978.0,347.57,347.63,347.43,347.48,5978.0
2017-07-24 13:40:00,347.33,347.33,347.1,347.1,2167.0,347.33,347.33,347.1,347.1,2167.0
2017-07-24 13:50:00,347.2,347.25,346.39,346.39,7919.0,347.2,347.25,346.39,346.39,7919.0
2017-07-24 14:00:00,346.56,347.27,346.48,347.21,10991.0,346.56,347.27,346.48,347.21,10991.0
2017-07-24 14:10:00,347.25,347.52,347.23,347.52,9390.0,347.25,347.52,347.23,347.52,9390.0
2017-07-24 14:20:00,347.49,347.79,347.36,347.75,10560.0,347.49,347.79,347.36,347.75,10560.0
2017-07-24 14:30:00,347.84,348.01,347.84,347.88,2698.0,347.84,348.01,347.84,347.88,2698.0
2017-07-24 14:40:00,347.88,348.18,347.7,347.74,19147.0,347.88,348.18,347.7,347.74,19147.0
2017-07-24 14:50:00,347.82,348.39,347.82,348.2,4841.0,347.82,348.39,347.82,348.2,4841.0
2017-07-24 15:00:00,348.33,348.42,347.79,348.2,13040.0,348.33,348.42,347.79,348.2,13040.0
2017-07-24 15:10:00,348.2,348.52,348.2,348.37,8606.0,348.2,348.52,348.2,348.37,8606.0
2017-07-24 15:20:00,348.4,348.51,348.23,348.43,12046.0,348.4,348.51,348.23,348.43,12046.0
2017-07-24 15:30:00,348.37,348.37,348.09,348.23,13864.0,348.37,348.37,348.09,348.23,13864.0
2017-07-24 15:40:00,348.29,348.58,348.01,348.09,33176.0,348.29,348.58,348.01,348.09,33176.0
2017-07-24 15:50:00,347.83,348.34,347.63,348.19,53130.0,347.83,348.34,347.63,348.19,53130.0
2017-07-25 09:30:00,349.47,349.52,346.57,349.25,25010.0,349.47,349.52,346.57,349.25,25010.0
2017-07-25 09:40:00,349.01,349.48,348.59,348.75,21760.0,349.01,349.48,348.59,348.75,21760.0
2017-07-25 09:50:00,348.75,348.82,347.33,347.39,18636.0,348.75,348.82,347.33,347.39,18636.0
2017-07-25 10:00:00,347.46,348.38,346.99,347.55,46880.0,347.46,348.38,346.99,347.55,46880.0
2017-07-25 10:10:00,347.65,348.11,347.57,348.0,5891.0,347.65,348.11,347.57,348.0,5891.0
2017-07-25 10:20:00,347.99,348.25,347.81,347.89,12166.0,347.99,348.25,347.81,347.89,12166.0
2017-07-25 10:30:00,348.0,348.26,347.76,347.77,11192.0,348.0,348.26,347.76,347.77,11192.0
2017-07-25 10:40:00,347.76,348.14,347.65,348.08,12319.0,347.76,348.14,347.65,348.08,12319.0
2017-07-25 10:50:00,348.24,348.25,347.48,347.71,10485.0,348.24,348.25,347.48,347.71,10485.0
2017-07-25 11:00:00,347.74,348.15,347.61,348.0,11237.0,347.74,348.15,347.61,348.0,11237.0
2017-07-25 11:10:00,348.0,348.0,346.97,347.33,17309.0,348.0,348.0,346.97,347.33,17309.0
2017-07-25 11:20:00,347.32,347.52,347.18,347.32,4100.0,347.32,347.52,347.18,347.32,4100.0
2017-07-25 11:30:00,347.07,348.3,346.73,348.16,19294.0,347.07,348.3,346.73,348.16,19294.0
2017-07-25 11:40:00,348.25,348.88,348.18,348.88,12308.0,348.25,348.88,348.18,348.88,12308.0
2017-07-25 11:50:00,348.72,349.35,348.69,349.17,11152.0,348.72,349.35,348.69,349.17,11152.0
2017-07-25 12:00:00,349.21,349.83,349.12,349.65,18421.0,349.21,349.83,349.12,349.65,18421.0
2017-07-25 12:10:00,349.74,349.76,349.28,349.4,6514.0,349.74,349.76,349.28,349.4,6514.0
2017-07-25 12:20:00,349.5,349.86,349.5,349.69,5323.0,349.5,349.86,349.5,349.69,5323.0
2017-07-25 12:30:00,349.72,349.93,349.72,349.87,1800.0,349.72,349.93,349.72,349.87,1800.0
2017-07-25 12:40:00,349.93,350.44,349.93,350.25,14239.0,349.93,350.44,349.93,350.25,14239.0
2017-07-25 12:50:00,350.2,350.3,349.96,350.0,4000.0,350.2,350.3,349.96,350.0,4000.0
2017-07-25 13:00:00,350.12,350.32,349.79,349.8,5990.0,350.12,350.32,349.79,349.8,5990.0
2017-07-25 13:10:00,349.9,350.2,349.8,350.11,5200.0,349.9,350.2,349.8,350.11,5200.0
2017-07-25 13:20:00,350.11,350.47,350.08,350.22,3950.0,350.11,350.47,350.08,350.22,3950.0
2017-07-25 13:30:00,350.3,350.75,350.21,350.63,6681.0,350.3,350.75,350.21,350.63,6681.0
2017-07-25 13:40:00,350.65,350.87,350.5,350.87,5131.0,350.65,350.87,350.5,350.87,5131.0
2017-07-25 13:50:00,350.74,350.89,350.62,350.62,4200.0,350.74,350.89,350.62,350.62,4200.0
2017-07-25 14:00:00,350.6,350.6,349.78,350.0,10700.0,350.6,350.6,349.78,350.0,10700.0
2017-07-25 14:10:00,350.01,350.46,349.92,350.42,9300.0,350.01,350.46,349.92,350.42,9300.0
2017-07-25 14:20:00,350.3,350.45,349.77,350.01,48312.0,350.3,350.45,349.77,350.01,48312.0
2017-07-25 14:30:00,350.05,350.36,349.56,349.56,15893.0,350.05,350.36,349.56,349.56,15893.0
2017-07-25 14:40:00,349.57,349.75,348.72,348.72,43093.0,349.57,349.75,348.72,348.72,43093.0
2017-07-25 14:50:00,348.72,349.14,348.06,348.47,52946.0,348.72,349.14,348.06,348.47,52946.0
2017-07-25 15:00:00,348.34,348.84,348.28,348.41,14960.0,348.34,348.84,348.28,348.41,14960.0
2017-07-25 15:10:00,348.41,348.5,347.99,348.12,23832.0,348.41,348.5,347.99,348.12,23832.0
2017-07-25 15:20:00,348.17,348.27,347.83,347.92,18141.0,348.17,348.27,347.83,347.92,18141.0
2017-07-25 15:30:00,347.81,348.37,347.57,348.37,22857.0,347.81,348.37,347.57,348.37,22857.0
2017-07-25 15:40:00,348.21,348.43,347.98,347.98,34769.0,348.21,348.43,347.98,347.98,34769.0
2017-07-25 15:50:00,347.97,348.06,347.14,348.04,31942.0,347.97,348.06,347.14,348.04,31942.0
2017-07-26 09:30:00,348.8,351.42,346.7,350.96,86391.0,348.8,351.42,346.7,350.96,86391.0
2017-07-26 09:40:00,350.96,351.31,349.9,350.77,39718.0,350.96,351.31,349.9,350.77,39718.0
2017-07-26 09:50:00,350.78,350.78,347.32,348.18,119825.0,350.78,350.78,347.32,348.18,119825.0
2017-07-26 10:00:00,348.47,349.26,347.77,348.64,71763.0,348.47,349.26,347.77,348.64,71763.0
2017-07-26 10:10:00,348.88,348.91,347.92,348.58,73172.0,348.88,348.91,347.92,348.58,73172.0
2017-07-26 10:20:00,348.38,348.94,347.91,348.05,17844.0,348.38,348.94,347.91,348.05,17844.0
2017-07-26 10:30:00,348.18,348.94,347.79,347.93,22874.0,348.18,348.94,347.79,347.93,22874.0
2017-07-26 10:40:00,347.92,348.47,347.32,347.32,23859.0,347.92,348.47,347.32,347.32,23859.0
2017-07-26 10:50:00,347.53,348.16,346.75,347.47,53923.0,347.53,348.16,346.75,347.47,53923.0
2017-07-26 11:00:00,347.48,347.65,346.75,347.54,62580.0,347.48,347.65,346.75,347.54,62580.0
2017-07-26 11:10:00,347.49,348.37,347.02,347.71,85236.0,347.49,348.37,347.02,347.71,85236.0
2017-07-26 11:20:00,347.81,348.43,347.23,348.0,77745.0,347.81,348.43,347.23,348.0,77745.0
2017-07-26 11:30:00,348.29,348.55,347.42,347.6,66570.0,348.29,348.55,347.42,347.6,66570.0
2017-07-26 11:40:00,347.62,348.5,347.51,347.71,110990.0,347.62,348.5,347.51,347.71,110990.0
2017-07-26 11:50:00,347.81,347.92,346.87,347.32,89100.0,347.81,347.92,346.87,347.32,89100.0
2017-07-26 12:00:00,347.32,347.85,346.03,346.86,70228.0,347.32,347.85,346.03,346.86,70228.0
2017-07-26 12:10:00,346.39,347.24,346.32,346.82,22524.0,346.39,347.24,346.32,346.82,22524.0
2017-07-26 12:20:00,346.69,347.18,346.58,347.16,10120.0,346.69,347.18,346.58,347.16,10120.0
2017-07-26 12:30:00,347.24,347.96,346.95,347.64,13884.0,347.24,347.96,346.95,347.64,13884.0
2017-07-26 12:40:00,347.62,348.15,347.33,348.15,43195.0,347.62,348.15,347.33,348.15,43195.0
2017-07-26 12:50:00,348.22,348.55,347.99,348.26,27138.0,348.22,348.55,347.99,348.26,27138.0
2017-07-26 13:00:00,348.26,348.42,347.73,348.42,16724.0,348.26,348.42,347.73,348.42,16724.0
2017-07-26 13:10:00,348.18,349.32,348.0,349.28,29615.0,348.18,349.32,348.0,349.28,29615.0
2017-07-26 13:20:00,349.33,349.74,348.83,349.36,23004.0,349.33,349.74,348.83,349.36,23004.0
2017-07-26 13:30:00,349.21,350.08,349.05,349.68,12087.0,349.21,350.08,349.05,349.68,12087.0
2017-07-26 13:40:00,349.68,350.15,349.68,350.01,12475.0,349.68,350.15,349.68,350.01,12475.0
2017-07-26 13:50:00,349.91,350.24,349.9,350.0,7105.0,349.91,350.24,349.9,350.0,7105.0
2017-07-26 14:00:00,350.0,350.95,349.69,350.87,18855.0,350.0,350.95,349.69,350.87,18855.0
2017-07-26 14:10:00,350.9,351.68,350.14,350.28,32594.0,350.9,351.68,350.14,350.28,32594.0
2017-07-26 14:20:00,349.97,350.07,348.44,348.85,74238.0,349.97,350.07,348.44,348.85,74238.0
2017-07-26 14:30:00,348.77,349.42,347.87,349.35,96003.0,348.77,349.42,347.87,349.35,96003.0
2017-07-26 14:40:00,349.12,350.28,349.1,349.94,11183.0,349.12,350.28,349.1,349.94,11183.0
2017-07-26 14:50:00,349.88,350.84,348.72,348.94,77121.0,349.88,350.84,348.72,348.94,77121.0
2017-07-26 15:00:00,348.96,349.34,348.9,349.1,25910.0,348.96,349.34,348.9,349.1,25910.0
2017-07-26 15:10:00,349.08,349.88,348.94,349.88,36287.0,349.08,349.88,348.94,349.88,36287.0
2017-07-26 15:20:00,349.78,350.88,349.65,350.86,21024.0,349.78,350.88,349.65,350.86,21024.0
2017-07-26 15:30:00,350.84,351.0,349.84,350.21,35576.0,350.84,351.0,349.84,350.21,35576.0
2017-07-26 15:40:00,350.3,350.51,349.1,349.39,65097.0,350.3,350.51,349.1,349.39,65097.0
2017-07-26 15:50:00,349.15,349.25,347.76,348.77,123816.0,349.15,349.25,347.76,348.77,123816.0
2017-07-27 09:30:00,354.0,366.34,353.02,364.5,136134.0,354.0,366.34,353.02,364.5,136134.0
2017-07-27 09:40:00,364.48,368.28,363.64,365.5,143263.0,364.48,368.28,363.64,365.5,143263.0
2017-07-27 09:50:00,365.04,365.22,361.5,362.41,107731.0,365.04,365.22,361.5,362.41,107731.0
2017-07-27 10:00:00,362.41,364.63,361.0,364.59,61620.0,362.41,364.63,361.0,364.59,61620.0
2017-07-27 10:10:00,364.65,369.68,364.33,368.5,93938.0,364.65,369.68,364.33,368.5,93938.0
2017-07-27 10:20:00,368.5,369.97,367.15,369.81,58525.0,368.5,369.97,367.15,369.81,58525.0
2017-07-27 10:30:00,369.8,370.96,367.58,368.12,97203.0,369.8,370.96,367.58,368.12,97203.0
2017-07-27 10:40:00,368.0,370.7,367.57,370.48,116567.0,368.0,370.7,367.57,370.48,116567.0
2017-07-27 10:50:00,370.69,370.69,368.04,368.48,137005.0,370.69,370.69,368.04,368.48,137005.0
2017-07-27 11:00:00,368.48,368.48,367.06,367.47,82983.0,368.48,368.48,367.06,367.47,82983.0
2017-07-27 11:10:00,367.61,367.81,366.75,367.27,74443.0,367.61,367.81,366.75,367.27,74443.0
2017-07-27 11:20:00,367.17,368.0,366.83,367.65,121474.0,367.17,368.0,366.83,367.65,121474.0
2017-07-27 11:30:00,367.71,367.86,367.26,367.4,60859.0,367.71,367.86,367.26,367.4,60859.0
2017-07-27 11:40:00,367.39,367.39,366.75,367.07,55901.0,367.39,367.39,366.75,367.07,55901.0
2017-07-27 11:50:00,367.18,367.67,366.63,366.79,45114.0,367.18,367.67,366.63,366.79,45114.0
2017-07-27 12:00:00,366.76,367.8,366.51,367.71,48185.0,366.76,367.8,366.51,367.71,48185.0
2017-07-27 12:10:00,367.76,369.0,367.51,368.65,33644.0,367.76,369.0,367.51,368.65,33644.0
2017-07-27 12:20:00,368.75,369.07,368.03,368.03,21613.0,368.75,369.07,368.03,368.03,21613.0
2017-07-27 12:30:00,367.9,367.98,367.45,367.72,22811.0,367.9,367.98,367.45,367.72,22811.0
2017-07-27 12:40:00,367.71,367.87,367.22,367.22,21020.0,367.71,367.87,367.22,367.22,21020.0
2017-07-27 12:50:00,367.3,367.38,364.84,365.14,32353.0,367.3,367.38,364.84,365.14,32353.0
2017-07-27 13:00:00,365.27,365.27,363.69,363.69,43741.0,365.27,365.27,363.69,363.69,43741.0
2017-07-27 13:10:00,363.81,364.03,362.15,362.28,45618.0,363.81,364.03,362.15,362.28,45618.0
2017-07-27 13:20:00,362.42,362.42,358.93,360.73,113484.0,362.42,362.42,358.93,360.73,113484.0
2017-07-27 13:30:00,360.55,360.55,357.43,357.43,36385.0,360.55,360.55,357.43,357.43,36385.0
2017-07-27 13:40:00,357.69,360.0,357.49,358.4,53848.0,357.69,360.0,357.49,358.4,53848.0
2017-07-27 13:50:00,358.4,359.76,357.56,359.03,32485.0,358.4,359.76,357.56,359.03,32485.0
2017-07-27 14:00:00,359.0,360.68,357.89,360.66,29666.0,359.0,360.68,357.89,360.66,29666.0
2017-07-27 14:10:00,360.48,361.86,360.04,361.05,50802.0,360.48,361.86,360.04,361.05,50802.0
2017-07-27 14:20:00,361.03,362.32,360.78,361.86,25059.0,361.03,362.32,360.78,361.86,25059.0
2017-07-27 14:30:00,361.71,362.36,361.34,362.3,37429.0,361.71,362.36,361.34,362.3,37429.0
2017-07-27 14:40:00,362.42,362.83,361.46,361.75,56471.0,362.42,362.83,361.46,361.75,56471.0
2017-07-27 14:50:00,361.55,362.33,361.5,361.96,57191.0,361.55,362.33,361.5,361.96,57191.0
2017-07-27 15:00:00,361.99,362.58,361.21,362.35,50789.0,361.99,362.58,361.21,362.35,50789.0
2017-07-27 15:10:00,362.29,365.23,362.29,364.96,87327.0,362.29,365.23,362.29,364.96,87327.0
2017-07-27 15:20:00,364.9,366.0,364.62,365.95,62211.0,364.9,366.0,364.62,365.95,62211.0
2017-07-27 15:30:00,365.84,367.1,365.11,367.1,81915.0,365.84,367.1,365.11,367.1,81915.0
2017-07-27 15:40:00,366.95,367.78,365.24,366.14,100165.0,366.95,367.78,365.24,366.14,100165.0
2017-07-27 15:50:00,366.2,367.18,366.09,366.89,162326.0,366.2,367.18,366.09,366.89,162326.0
2017-07-28 09:30:00,365.39,366.98,361.0,365.11,68095.0,365.39,366.98,361.0,365.11,68095.0
2017-07-28 09:40:00,365.13,365.93,364.2,365.62,33469.0,365.13,365.93,364.2,365.62,33469.0
2017-07-28 09:50:00,365.58,365.93,364.75,365.34,25684.0,365.58,365.93,364.75,365.34,25684.0
2017-07-28 10:00:00,365.32,366.07,364.85,366.07,52938.0,365.32,366.07,364.85,366.07,52938.0
2017-07-28 10:10:00,366.34,367.44,366.0,367.28,61042.0,366.34,367.44,366.0,367.28,61042.0
2017-07-28 10:20:00,367.44,369.31,366.64,368.54,34127.0,367.44,369.31,366.64,368.54,34127.0
2017-07-28 10:30:00,368.78,368.78,366.99,367.45,15208.0,368.78,368.78,366.99,367.45,15208.0
2017-07-28 10:40:00,367.44,367.48,366.56,366.97,12133.0,367.44,367.48,366.56,366.97,12133.0
2017-07-28 10:50:00,366.61,366.76,365.96,366.18,16097.0,366.61,366.76,365.96,366.18,16097.0
2017-07-28 11:00:00,366.1,366.42,364.09,365.27,39090.0,366.1,366.42,364.09,365.27,39090.0
2017-07-28 11:10:00,365.25,365.83,364.96,365.42,11444.0,365.25,365.83,364.96,365.42,11444.0
2017-07-28 11:20:00,365.52,365.63,365.33,365.63,7305.0,365.52,365.63,365.33,365.63,7305.0
2017-07-28 11:30:00,365.64,366.38,365.5,366.38,13388.0,365.64,366.38,365.5,366.38,13388.0
2017-07-28 11:40:00,366.29,366.76,366.29,366.7,9658.0,366.29,366.76,366.29,366.7,9658.0
2017-07-28 11:50:00,366.7,366.84,366.47,366.84,8100.0,366.7,366.84,366.47,366.84,8100.0
2017-07-28 12:00:00,366.84,367.35,366.71,367.26,9498.0,366.84,367.35,366.71,367.26,9498.0
2017-07-28 12:10:00,367.29,367.58,367.02,367.44,13227.0,367.29,367.58,367.02,367.44,13227.0
2017-07-28 12:20:00,367.28,367.57,367.26,367.5,5400.0,367.28,367.57,367.26,367.5,5400.0
2017-07-28 12:30:00,367.57,367.91,367.2,367.6,20148.0,367.57,367.91,367.2,367.6,20148.0
2017-07-28 12:40:00,367.63,367.64,366.89,367.27,9038.0,367.63,367.64,366.89,367.27,9038.0
2017-07-28 12:50:00,367.16,367.27,366.97,367.12,7467.0,367.16,367.27,366.97,367.12,7467.0
2017-07-28 13:00:00,367.21,367.27,366.72,366.83,5429.0,367.21,367.27,366.72,366.83,5429.0
2017-07-28 13:10:00,366.94,367.16,366.88,367.16,16049.0,366.94,367.16,366.88,367.16,16049.0
2017-07-28 13:20:00,367.02,367.41,367.01,367.29,12392.0,367.02,367.41,367.01,367.29,12392.0
2017-07-28 13:30:00,367.37,367.52,367.23,367.28,15924.0,367.37,367.52,367.23,367.28,15924.0
2017-07-28 13:40:00,367.18,367.41,367.18,367.37,14852.0,367.18,367.41,367.18,367.37,14852.0
2017-07-28 13:50:00,367.4,367.69,367.33,367.6,25215.0,367.4,367.69,367.33,367.6,25215.0
2017-07-28 14:00:00,367.6,367.6,366.61,366.77,43193.0,367.6,367.6,366.61,366.77,43193.0
2017-07-28 14:10:00,366.55,366.65,366.12,366.44,14680.0,366.55,366.65,366.12,366.44,14680.0
2017-07-28 14:20:00,366.36,366.83,366.36,366.5,21727.0,366.36,366.83,366.36,366.5,21727.0
2017-07-28 14:30:00,366.53,366.64,366.11,366.54,18297.0,366.53,366.64,366.11,366.54,18297.0
2017-07-28 14:40:00,366.6,366.78,366.42,366.68,17291.0,366.6,366.78,366.42,366.68,17291.0
2017-07-28 14:50:00,366.73,367.24,366.5,366.62,15755.0,366.73,367.24,366.5,366.62,15755.0
2017-07-28 15:00:00,366.6,366.79,366.53,366.76,10731.0,366.6,366.79,366.53,366.76,10731.0
2017-07-28 15:10:00,366.83,367.61,366.53,367.23,99334.0,366.83,367.61,366.53,367.23,99334.0
2017-07-28 15:20:00,367.2,367.85,367.2,367.85,46245.0,367.2,367.85,367.2,367.85,46245.0
2017-07-28 15:30:00,367.84,371.64,367.81,371.19,146521.0,367.84,371.64,367.81,371.19,146521.0
2017-07-28 15:40:00,371.06,372.37,370.14,371.16,77934.0,371.06,372.37,370.14,371.16,77934.0
2017-07-28 15:50:00,371.27,371.51,370.05,370.22,155559.0,371.27,371.51,370.05,370.22,155559.0
2017-07-31 09:30:00,399.41,399.95,385.4,386.18,729954.0,399.41,399.95,385.4,386.18,729954.0
2017-07-31 09:40:00,385.84,390.89,385.36,389.77,320013.0,385.84,390.89,385.36,389.77,320013.0
2017-07-31 09:50:00,389.65,390.85,389.0,389.27,218285.0,389.65,390.85,389.0,389.27,218285.0
2017-07-31 10:00:00,389.36,390.66,387.74,389.86,170547.0,389.36,390.66,387.74,389.86,170547.0
2017-07-31 10:10:00,389.86,389.86,386.67,386.81,167061.0,389.86,389.86,386.67,386.81,167061.0
2017-07-31 10:20:00,386.85,388.19,386.62,386.82,113470.0,386.85,388.19,386.62,386.82,113470.0
2017-07-31 10:30:00,386.95,387.3,386.5,387.13,72295.0,386.95,387.3,386.5,387.13,72295.0
2017-07-31 10:40:00,387.0,389.21,386.9,388.01,95878.0,387.0,389.21,386.9,388.01,95878.0
2017-07-31 10:50:00,388.0,388.0,386.5,386.81,106473.0,388.0,388.0,386.5,386.81,106473.0
2017-07-31 11:00:00,387.05,387.87,386.93,387.84,64539.0,387.05,387.87,386.93,387.84,64539.0
2017-07-31 11:10:00,387.93,388.23,387.57,387.89,123737.0,387.93,388.23,387.57,387.89,123737.0
2017-07-31 11:20:00,387.9,388.15,387.5,388.0,123954.0,387.9,388.15,387.5,388.0,123954.0
2017-07-31 11:30:00,387.98,389.53,387.91,389.38,195246.0,387.98,389.53,387.91,389.38,195246.0
2017-07-31 11:40:00,389.31,389.7,388.75,388.82,62543.0,389.31,389.7,388.75,388.82,62543.0
2017-07-31 11:50:00,388.86,389.55,388.68,389.48,56576.0,388.86,389.55,388.68,389.48,56576.0
2017-07-31 12:00:00,389.43,389.5,389.08,389.42,35717.0,389.43,389.5,389.08,389.42,35717.0
2017-07-31 12:10:00,389.44,389.5,388.75,389.46,64177.0,389.44,389.5,388.75,389.46,64177.0
2017-07-31 12:20:00,389.4,389.46,388.92,389.2,36122.0,389.4,389.46,388.92,389.2,36122.0
2017-07-31 12:30:00,389.23,389.45,388.16,388.18,35671.0,389.23,389.45,388.16,388.18,35671.0
2017-07-31 12:40:00,388.34,389.35,387.7,389.1,90875.0,388.34,389.35,387.7,389.1,90875.0
2017-07-31 12:50:00,389.08,389.15,387.86,388.05,62406.0,389.08,389.15,387.86,388.05,62406.0
2017-07-31 13:00:00,388.0,388.02,386.85,387.26,39184.0,388.0,388.02,386.85,387.26,39184.0
2017-07-31 13:10:00,387.26,387.96,387.11,387.9,37213.0,387.26,387.96,387.11,387.9,37213.0
2017-07-31 13:20:00,387.81,388.07,386.96,387.85,49321.0,387.81,388.07,386.96,387.85,49321.0
2017-07-31 13:30:00,387.99,388.0,387.59,387.81,32178.0,387.99,388.0,387.59,387.81,32178.0
2017-07-31 13:40:00,387.73,388.07,387.55,388.0,25539.0,387.73,388.07,387.55,388.0,25539.0
2017-07-31 13:50:00,388.0,388.25,387.79,388.11,59988.0,388.0,388.25,387.79,388.11,59988.0
2017-07-31 14:00:00,388.05,391.0,387.91,389.69,313630.0,388.05,391.0,387.91,389.69,313630.0
2017-07-31 14:10:00,389.68,389.9,386.68,388.45,210352.0,389.68,389.9,386.68,388.45,210352.0
2017-07-31 14:20:00,388.7,389.1,387.25,387.55,95187.0,388.7,389.1,387.25,387.55,95187.0
2017-07-31 14:30:00,387.55,388.14,387.45,388.1,36518.0,387.55,388.14,387.45,388.1,36518.0
2017-07-31 14:40:00,388.0,389.03,388.0,388.9,37857.0,388.0,389.03,388.0,388.9,37857.0
2017-07-31 14:50:00,388.81,389.5,388.64,389.24,29734.0,388.81,389.5,388.64,389.24,29734.0
2017-07-31 15:00:00,389.34,390.14,389.13,390.1,48916.0,389.34,390.14,389.13,390.1,48916.0
2017-07-31 15:10:00,390.1,390.65,389.75,390.11,102791.0,390.1,390.65,389.75,390.11,102791.0
2017-07-31 15:20:00,390.17,390.62,390.07,390.62,122701.0,390.17,390.62,390.07,390.62,122701.0
2017-07-31 15:30:00,390.58,393.69,390.57,393.67,147030.0,390.58,393.69,390.57,393.67,147030.0
2017-07-31 15:40:00,393.74,395.7,392.85,394.9,273782.0,393.74,395.7,392.85,394.9,273782.0
2017-07-31 15:50:00,394.84,395.23,391.6,391.84,433283.0,394.84,395.23,391.6,391.84,433283.0
2017-08-01 09:30:00,392.84,392.97,388.1,389.49,232189.0,392.84,392.97,388.1,389.49,232189.0
2017-08-01 09:40:00,389.38,390.3,387.44,387.49,61913.0,389.38,390.3,387.44,387.49,61913.0
2017-08-01 09:50:00,387.62,388.59,387.25,387.95,94958.0,387.62,388.59,387.25,387.95,94958.0
2017-08-01 10:00:00,387.74,389.64,387.25,388.39,72157.0,387.74,389.64,387.25,388.39,72157.0
2017-08-01 10:10:00,388.13,388.39,386.83,387.62,81834.0,388.13,388.39,386.83,387.62,81834.0
2017-08-01 10:20:00,387.58,387.72,386.66,387.13,66851.0,387.58,387.72,386.66,387.13,66851.0
2017-08-01 10:30:00,387.2,388.3,386.97,388.08,48673.0,387.2,388.3,386.97,388.08,48673.0
2017-08-01 10:40:00,388.07,388.75,387.8,388.66,56929.0,388.07,388.75,387.8,388.66,56929.0
2017-08-01 10:50:00,388.66,389.63,388.6,388.97,57583.0,388.66,389.63,388.6,388.97,57583.0
2017-08-01 11:00:00,389.15,389.28,387.44,387.66,30264.0,389.15,389.28,387.44,387.66,30264.0
2017-08-01 11:10:00,387.66,387.9,386.82,386.91,20797.0,387.66,387.9,386.82,386.91,20797.0
2017-08-01 11:20:00,386.83,387.25,386.64,386.75,30240.0,386.83,387.25,386.64,386.75,30240.0
2017-08-01 11:30:00,386.77,387.35,386.75,387.35,24600.0,386.77,387.35,386.75,387.35,24600.0
2017-08-01 11:40:00,387.43,388.14,387.35,387.96,28396.0,387.43,388.14,387.35,387.96,28396.0
2017-08-01 11:50:00,387.96,388.19,387.76,388.13,30416.0,387.96,388.19,387.76,388.13,30416.0
2017-08-01 12:00:00,388.12,388.16,386.68,386.8,31979.0,388.12,388.16,386.68,386.8,31979.0
2017-08-01 12:10:00,386.94,387.1,386.85,386.99,10971.0,386.94,387.1,386.85,386.99,10971.0
2017-08-01 12:20:00,386.99,387.28,386.66,387.14,13711.0,386.99,387.28,386.66,387.14,13711.0
2017-08-01 12:30:00,387.18,387.22,386.82,387.0,20618.0,387.18,387.22,386.82,387.0,20618.0
2017-08-01 12:40:00,387.0,387.16,386.85,387.06,18346.0,387.0,387.16,386.85,387.06,18346.0
2017-08-01 12:50:00,387.06,387.22,386.86,387.01,17043.0,387.06,387.22,386.86,387.01,17043.0
2017-08-01 13:00:00,387.01,387.19,383.72,385.14,180891.0,387.01,387.19,383.72,385.14,180891.0
2017-08-01 13:10:00,385.24,385.25,383.92,384.29,41471.0,385.24,385.25,383.92,384.29,41471.0
2017-08-01 13:20:00,384.4,385.77,384.34,385.77,21470.0,384.4,385.77,384.34,385.77,21470.0
2017-08-01 13:30:00,385.76,385.76,384.49,384.63,17848.0,385.76,385.76,384.49,384.63,17848.0
2017-08-01 13:40:00,384.75,384.87,384.13,384.15,14050.0,384.75,384.87,384.13,384.15,14050.0
2017-08-01 13:50:00,384.46,384.9,384.18,384.59,13894.0,384.46,384.9,384.18,384.59,13894.0
2017-08-01 14:00:00,384.65,384.98,384.12,384.47,25405.0,384.65,384.98,384.12,384.47,25405.0
2017-08-01 14:10:00,384.65,385.95,384.61,385.76,27253.0,384.65,385.95,384.61,385.76,27253.0
2017-08-01 14:20:00,385.91,386.59,385.4,386.59,22450.0,385.91,386.59,385.4,386.59,22450.0
2017-08-01 14:30:00,386.59,386.86,386.25,386.69,10936.0,386.59,386.86,386.25,386.69,10936.0
2017-08-01 14:40:00,386.5,387.2,386.48,387.09,51478.0,386.5,387.2,386.48,387.09,51478.0
2017-08-01 14:50:00,386.99,388.77,386.84,388.04,39724.0,386.99,388.77,386.84,388.04,39724.0
2017-08-01 15:00:00,388.04,388.6,387.35,388.08,25606.0,388.04,388.6,387.35,388.08,25606.0
2017-08-01 15:10:00,388.17,388.3,387.88,388.16,20097.0,388.17,388.3,387.88,388.16,20097.0
2017-08-01 15:20:00,388.17,388.29,387.89,388.29,15935.0,388.17,388.29,387.89,388.29,15935.0
2017-08-01 15:30:00,388.49,388.67,387.91,388.11,36779.0,388.49,388.67,387.91,388.11,36779.0
2017-08-01 15:40:00,387.99,388.15,386.8,387.77,53119.0,387.99,388.15,386.8,387.77,53119.0
2017-08-01 15:50:00,387.77,388.0,387.01,387.54,104177.0,387.77,388.0,387.01,387.54,104177.0
2017-08-02 09:30:00,386.39,386.42,382.94,385.65,35095.0,386.39,386.42,382.94,385.65,35095.0
2017-08-02 09:40:00,385.93,386.35,384.05,384.23,26882.0,385.93,386.35,384.05,384.23,26882.0
2017-08-02 09:50:00,384.35,385.44,382.61,382.68,18496.0,384.35,385.44,382.61,382.68,18496.0
2017-08-02 10:00:00,382.66,386.55,382.66,386.5,36709.0,382.66,386.55,382.66,386.5,36709.0
2017-08-02 10:10:00,386.51,386.67,383.73,384.66,17232.0,386.51,386.67,383.73,384.66,17232.0
2017-08-02 10:20:00,384.68,384.87,382.72,383.13,25764.0,384.68,384.87,382.72,383.13,25764.0
2017-08-02 10:30:00,383.18,383.78,381.7,383.56,48274.0,383.18,383.78,381.7,383.56,48274.0
2017-08-02 10:40:00,383.56,383.72,382.0,382.89,27400.0,383.56,383.72,382.0,382.89,27400.0
2017-08-02 10:50:00,382.75,383.56,381.9,381.92,14302.0,382.75,383.56,381.9,381.92,14302.0
2017-08-02 11:00:00,382.07,383.2,381.86,383.09,27120.0,382.07,383.2,381.86,383.09,27120.0
2017-08-02 11:10:00,383.04,383.26,382.39,382.76,20489.0,383.04,383.26,382.39,382.76,20489.0
2017-08-02 11:20:00,382.92,383.14,382.45,382.84,25456.0,382.92,383.14,382.45,382.84,25456.0
2017-08-02 11:30:00,383.11,383.83,382.64,383.83,27323.0,383.11,383.83,382.64,383.83,27323.0
2017-08-02 11:40:00,383.92,384.91,383.78,384.15,29279.0,383.92,384.91,383.78,384.15,29279.0
2017-08-02 11:50:00,384.3,384.36,383.5,383.68,19574.0,384.3,384.36,383.5,383.68,19574.0
2017-08-02 12:00:00,383.8,384.54,383.78,384.05,18954.0,383.8,384.54,383.78,384.05,18954.0
2017-08-02 12:10:00,383.99,384.44,383.78,384.28,14124.0,383.99,384.44,383.78,384.28,14124.0
2017-08-02 12:20:00,384.21,384.43,383.69,383.79,14882.0,384.21,384.43,383.69,383.79,14882.0
2017-08-02 12:30:00,383.79,384.28,383.69,384.28,13616.0,383.79,384.28,383.69,384.28,13616.0
2017-08-02 12:40:00,384.28,384.54,383.68,383.71,13017.0,384.28,384.54,383.68,383.71,13017.0
2017-08-02 12:50:00,383.77,384.3,383.71,384.01,27456.0,383.77,384.3,383.71,384.01,27456.0
2017-08-02 13:00:00,384.02,384.49,384.0,384.3,20412.0,384.02,384.49,384.0,384.3,20412.0
2017-08-02 13:10:00,384.43,385.38,384.4,385.25,20372.0,384.43,385.38,384.4,385.25,20372.0
2017-08-02 13:20:00,385.35,386.39,385.15,386.17,13969.0,385.35,386.39,385.15,386.17,13969.0
2017-08-02 13:30:00,386.19,386.68,385.77,386.5,24652.0,386.19,386.68,385.77,386.5,24652.0
2017-08-02 13:40:00,386.56,387.8,386.13,387.68,21850.0,386.56,387.8,386.13,387.68,21850.0
2017-08-02 13:50:00,387.78,388.25,387.47,387.63,27580.0,387.78,388.25,387.47,387.63,27580.0
2017-08-02 14:00:00,387.65,388.0,387.31,387.31,25977.0,387.65,388.0,387.31,387.31,25977.0
2017-08-02 14:10:00,387.42,387.44,386.58,386.75,23179.0,387.42,387.44,386.58,386.75,23179.0
2017-08-02 14:20:00,386.74,386.76,385.96,386.15,39477.0,386.74,386.76,385.96,386.15,39477.0
2017-08-02 14:30:00,386.25,386.72,386.06,386.34,37922.0,386.25,386.72,386.06,386.34,37922.0
2017-08-02 14:40:00,386.38,387.06,386.25,387.06,33345.0,386.38,387.06,386.25,387.06,33345.0
2017-08-02 14:50:00,387.07,387.15,386.5,386.66,13188.0,387.07,387.15,386.5,386.66,13188.0
2017-08-02 15:00:00,386.71,386.91,386.48,386.65,9715.0,386.71,386.91,386.48,386.65,9715.0
2017-08-02 15:10:00,386.7,386.7,386.28,386.28,17280.0,386.7,386.7,386.28,386.28,17280.0
2017-08-02 15:20:00,386.34,386.52,385.75,385.77,20143.0,386.34,386.52,385.75,385.77,20143.0
2017-08-02 15:30:00,385.88,385.98,385.26,385.27,22478.0,385.88,385.98,385.26,385.27,22478.0
2017-08-02 15:40:00,385.33,386.24,385.01,386.19,68517.0,385.33,386.24,385.01,386.19,68517.0
2017-08-02 15:50:00,386.12,386.33,385.47,385.53,84248.0,386.12,386.33,385.47,385.53,84248.0
2017-08-03 09:30:00,384.54,385.04,383.29,384.91,16494.0,384.54,385.04,383.29,384.91,16494.0
2017-08-03 09:40:00,384.9,386.94,384.19,385.33,35725.0,384.9,386.94,384.19,385.33,35725.0
2017-08-03 09:50:00,384.99,385.13,383.75,383.75,11993.0,384.99,385.13,383.75,383.75,11993.0
2017-08-03 10:00:00,384.13,384.99,383.75,384.99,45750.0,384.13,384.99,383.75,384.99,45750.0
2017-08-03 10:10:00,385.18,385.35,383.45,384.59,18275.0,385.18,385.35,383.45,384.59,18275.0
2017-08-03 10:20:00,384.79,386.22,384.72,386.1,17646.0,384.79,386.22,384.72,386.1,17646.0
2017-08-03 10:30:00,386.15,386.35,385.29,385.93,7710.0,386.15,386.35,385.29,385.93,7710.0
2017-08-03 10:40:00,385.97,386.87,385.77,385.83,17812.0,385.97,386.87,385.77,385.83,17812.0
2017-08-03 10:50:00,385.69,387.19,385.59,387.19,11660.0,385.69,387.19,385.59,387.19,11660.0
2017-08-03 11:00:00,387.08,387.41,386.0,386.33,22687.0,387.08,387.41,386.0,386.33,22687.0
2017-08-03 11:10:00,386.33,386.46,384.51,385.18,41538.0,386.33,386.46,384.51,385.18,41538.0
2017-08-03 11:20:00,385.17,385.5,385.15,385.5,7141.0,385.17,385.5,385.15,385.5,7141.0
2017-08-03 11:30:00,385.32,385.44,384.4,384.9,18548.0,385.32,385.44,384.4,384.9,18548.0
2017-08-03 11:40:00,385.05,385.46,384.77,384.89,10603.0,385.05,385.46,384.77,384.89,10603.0
2017-08-03 11:50:00,385.03,385.3,384.88,385.17,4174.0,385.03,385.3,384.88,385.17,4174.0
2017-08-03 12:00:00,385.11,385.77,384.84,385.49,20559.0,385.11,385.77,384.84,385.49,20559.0
2017-08-03 12:10:00,385.49,385.86,385.15,385.56,19110.0,385.49,385.86,385.15,385.56,19110.0
2017-08-03 12:20:00,385.59,385.86,385.07,385.7,23876.0,385.59,385.86,385.07,385.7,23876.0
2017-08-03 12:30:00,385.7,385.85,385.3,385.49,42698.0,385.7,385.85,385.3,385.49,42698.0
2017-08-03 12:40:00,385.53,386.0,385.53,385.98,36820.0,385.53,386.0,385.53,385.98,36820.0
2017-08-03 12:50:00,386.0,386.06,385.63,385.8,7092.0,386.0,386.06,385.63,385.8,7092.0
2017-08-03 13:00:00,385.88,385.89,385.1,385.19,11221.0,385.88,385.89,385.1,385.19,11221.0
2017-08-03 13:10:00,385.15,385.15,384.46,384.46,11286.0,385.15,385.15,384.46,384.46,11286.0
2017-08-03 13:20:00,384.51,384.54,383.73,383.86,22374.0,384.51,384.54,383.73,383.86,22374.0
2017-08-03 13:30:00,383.89,384.76,383.3,384.7,30307.0,383.89,384.76,383.3,384.7,30307.0
2017-08-03 13:40:00,384.54,384.63,384.12,384.3,2739.0,384.54,384.63,384.12,384.3,2739.0
2017-08-03 13:50:00,384.29,384.4,383.96,383.96,10539.0,384.29,384.4,383.96,383.96,10539.0
2017-08-03 14:00:00,384.03,384.47,383.91,384.34,17518.0,384.03,384.47,383.91,384.34,17518.0
2017-08-03 14:10:00,384.34,385.07,384.13,384.99,14992.0,384.34,385.07,384.13,384.99,14992.0
2017-08-03 14:20:00,385.06,385.18,384.89,385.13,17423.0,385.06,385.18,384.89,385.13,17423.0
2017-08-03 14:30:00,385.19,385.19,384.2,384.2,14247.0,385.19,385.19,384.2,384.2,14247.0
2017-08-03 14:40:00,384.19,384.3,383.75,383.82,7943.0,384.19,384.3,383.75,383.82,7943.0
2017-08-03 14:50:00,383.76,383.94,383.52,383.91,8970.0,383.76,383.94,383.52,383.91,8970.0
2017-08-03 15:00:00,384.0,384.14,383.41,383.62,13889.0,384.0,384.14,383.41,383.62,13889.0
2017-08-03 15:10:00,383.56,384.13,383.32,384.08,14710.0,383.56,384.13,383.32,384.08,14710.0
2017-08-03 15:20:00,383.98,385.03,383.9,384.81,17912.0,383.98,385.03,383.9,384.81,17912.0
2017-08-03 15:30:00,384.75,384.75,383.32,383.93,22495.0,384.75,384.75,383.32,383.93,22495.0
2017-08-03 15:40:00,384.0,384.38,383.71,384.04,18421.0,384.0,384.38,383.71,384.04,18421.0
2017-08-03 15:50:00,384.1,384.51,383.81,384.3,38316.0,384.1,384.51,383.81,384.3,38316.0
2017-08-04 09:30:00,385.0,385.94,380.56,385.01,27584.0,385.0,385.94,380.56,385.01,27584.0
2017-08-04 09:40:00,385.15,386.0,384.92,385.3,22081.0,385.15,386.0,384.92,385.3,22081.0
2017-08-04 09:50:00,385.44,385.66,383.98,384.06,19693.0,385.44,385.66,383.98,384.06,19693.0
2017-08-04 10:00:00,384.05,384.92,383.5,383.81,27302.0,384.05,384.92,383.5,383.81,27302.0
2017-08-04 10:10:00,383.86,384.38,383.38,384.19,18767.0,383.86,384.38,383.38,384.19,18767.0
2017-08-04 10:20:00,384.08,384.68,383.46,384.68,25095.0,384.08,384.68,383.46,384.68,25095.0
2017-08-04 10:30:00,384.56,384.7,384.08,384.15,11332.0,384.56,384.7,384.08,384.15,11332.0
2017-08-04 10:40:00,384.2,384.3,383.84,383.91,31231.0,384.2,384.3,383.84,383.91,31231.0
2017-08-04 10:50:00,383.87,384.07,383.18,383.59,4944.0,383.87,384.07,383.18,383.59,4944.0
2017-08-04 11:00:00,383.58,383.77,383.27,383.42,6677.0,383.58,383.77,383.27,383.42,6677.0
2017-08-04 11:10:00,383.33,384.66,383.25,384.52,18029.0,383.33,384.66,383.25,384.52,18029.0
2017-08-04 11:20:00,384.53,384.69,384.19,384.2,6798.0,384.53,384.69,384.19,384.2,6798.0
2017-08-04 11:30:00,384.18,384.82,384.12,384.15,7535.0,384.18,384.82,384.12,384.15,7535.0
2017-08-04 11:40:00,384.25,384.67,384.17,384.66,5800.0,384.25,384.67,384.17,384.66,5800.0
2017-08-04 11:50:00,384.52,384.74,384.04,384.09,4907.0,384.52,384.74,384.04,384.09,4907.0
2017-08-04 12:00:00,384.16,384.63,384.16,384.36,2600.0,384.16,384.63,384.16,384.36,2600.0
2017-08-04 12:10:00,384.5,384.5,384.0,384.3,11974.0,384.5,384.5,384.0,384.3,11974.0
2017-08-04 12:20:00,384.24,384.85,384.15,384.57,5700.0,384.24,384.85,384.15,384.57,5700.0
2017-08-04 12:30:00,384.54,384.63,384.08,384.08,3486.0,384.54,384.63,384.08,384.08,3486.0
2017-08-04 12:40:00,384.37,384.64,384.13,384.13,6064.0,384.37,384.64,384.13,384.13,6064.0
2017-08-04 12:50:00,384.44,384.57,384.26,384.26,5014.0,384.44,384.57,384.26,384.26,5014.0
2017-08-04 13:00:00,384.26,384.4,384.08,384.25,3477.0,384.26,384.4,384.08,384.25,3477.0
2017-08-04 13:10:00,384.36,384.36,384.11,384.11,1200.0,384.36,384.36,384.11,384.11,1200.0
2017-08-04 13:20:00,384.1,384.64,384.09,384.64,5700.0,384.1,384.64,384.09,384.64,5700.0
2017-08-04 13:30:00,384.71,384.83,384.37,384.39,17504.0,384.71,384.83,384.37,384.39,17504.0
2017-08-04 13:40:00,384.4,384.61,384.26,384.43,11325.0,384.4,384.61,384.26,384.43,11325.0
2017-08-04 13:50:00,384.47,384.65,384.29,384.51,8817.0,384.47,384.65,384.29,384.51,8817.0
2017-08-04 14:00:00,384.42,384.61,384.37,384.46,4313.0,384.42,384.61,384.37,384.46,4313.0
2017-08-04 14:10:00,384.51,384.8,384.38,384.6,17631.0,384.51,384.8,384.38,384.6,17631.0
2017-08-04 14:20:00,384.58,384.58,384.0,384.01,4133.0,384.58,384.58,384.0,384.01,4133.0
2017-08-04 14:30:00,384.0,384.2,383.98,384.07,9531.0,384.0,384.2,383.98,384.07,9531.0
2017-08-04 14:40:00,384.03,384.21,383.5,383.5,7510.0,384.03,384.21,383.5,383.5,7510.0
2017-08-04 14:50:00,383.71,384.02,383.45,383.63,8768.0,383.71,384.02,383.45,383.63,8768.0
2017-08-04 15:00:00,383.79,383.79,383.29,383.29,5023.0,383.79,383.79,383.29,383.29,5023.0
2017-08-04 15:10:00,383.29,383.7,383.03,383.49,20648.0,383.29,383.7,383.03,383.49,20648.0
2017-08-04 15:20:00,383.49,383.94,383.48,383.74,17902.0,383.49,383.94,383.48,383.74,17902.0
2017-08-04 15:30:00,383.75,384.11,383.66,384.0,13845.0,383.75,384.11,383.66,384.0,13845.0
2017-08-04 15:40:00,384.08,384.47,383.7,384.11,22523.0,384.08,384.47,383.7,384.11,22523.0
2017-08-04 15:50:00,384.32,385.26,384.21,384.47,53603.0,384.32,385.26,384.21,384.47,53603.0
2017-08-07 09:30:00,384.65,385.18,382.25,384.5,15698.0,384.65,385.18,382.25,384.5,15698.0
2017-08-07 09:40:00,384.7,385.39,384.17,384.8,33356.0,384.7,385.39,384.17,384.8,33356.0
2017-08-07 09:50:00,384.61,385.12,384.08,384.85,11831.0,384.61,385.12,384.08,384.85,11831.0
2017-08-07 10:00:00,385.12,385.41,383.88,385.12,12811.0,385.12,385.41,383.88,385.12,12811.0
2017-08-07 10:10:00,385.56,386.2,385.0,386.1,8943.0,385.56,386.2,385.0,386.1,8943.0
2017-08-07 10:20:00,386.12,386.45,385.14,386.12,21962.0,386.12,386.45,385.14,386.12,21962.0
2017-08-07 10:30:00,386.03,386.33,385.42,385.56,17935.0,386.03,386.33,385.42,385.56,17935.0
2017-08-07 10:40:00,385.54,385.77,384.73,385.28,11304.0,385.54,385.77,384.73,385.28,11304.0
2017-08-07 10:50:00,385.36,385.36,384.98,385.31,16646.0,385.36,385.36,384.98,385.31,16646.0
2017-08-07 11:00:00,385.37,385.94,385.37,385.67,8489.0,385.37,385.94,385.37,385.67,8489.0
2017-08-07 11:10:00,385.75,385.95,383.71,383.73,20901.0,385.75,385.95,383.71,383.73,20901.0
2017-08-07 11:20:00,383.99,384.29,383.44,383.68,16651.0,383.99,384.29,383.44,383.68,16651.0
2017-08-07 11:30:00,383.66,383.79,383.24,383.58,6514.0,383.66,383.79,383.24,383.58,6514.0
2017-08-07 11:40:00,383.57,385.0,383.57,384.79,9282.0,383.57,385.0,383.57,384.79,9282.0
2017-08-07 11:50:00,384.89,385.19,384.32,384.8,11356.0,384.89,385.19,384.32,384.8,11356.0
2017-08-07 12:00:00,384.56,384.87,384.56,384.87,2573.0,384.56,384.87,384.56,384.87,2573.0
2017-08-07 12:10:00,384.71,384.79,384.03,384.41,9752.0,384.71,384.79,384.03,384.41,9752.0
2017-08-07 12:20:00,384.31,384.55,384.21,384.31,4099.0,384.31,384.55,384.21,384.31,4099.0
2017-08-07 12:30:00,384.09,384.44,383.64,384.24,11766.0,384.09,384.44,383.64,384.24,11766.0
2017-08-07 12:40:00,384.25,384.51,383.93,384.32,13997.0,384.25,384.51,383.93,384.32,13997.0
2017-08-07 12:50:00,384.3,385.03,384.14,384.65,18547.0,384.3,385.03,384.14,384.65,18547.0
2017-08-07 13:00:00,384.75,385.16,384.75,384.93,18449.0,384.75,385.16,384.75,384.93,18449.0
2017-08-07 13:10:00,384.85,384.92,384.23,384.23,195763.0,384.85,384.92,384.23,384.23,195763.0
2017-08-07 13:20:00,384.23,384.38,384.01,384.17,14821.0,384.23,384.38,384.01,384.17,14821.0
2017-08-07 13:30:00,384.17,384.28,383.65,383.76,22476.0,384.17,384.28,383.65,383.76,22476.0
2017-08-07 13:40:00,383.8,383.8,383.39,383.47,6155.0,383.8,383.8,383.39,383.47,6155.0
2017-08-07 13:50:00,383.52,383.76,383.31,383.38,23857.0,383.52,383.76,383.31,383.38,23857.0
2017-08-07 14:00:00,383.43,383.43,382.75,383.02,17418.0,383.43,383.43,382.75,383.02,17418.0
2017-08-07 14:10:00,382.93,383.51,382.8,383.48,7611.0,382.93,383.51,382.8,383.48,7611.0
2017-08-07 14:20:00,383.51,383.51,382.86,382.86,21830.0,383.51,383.51,382.86,382.86,21830.0
2017-08-07 14:30:00,382.87,383.25,382.85,382.85,13369.0,382.87,383.25,382.85,382.85,13369.0
2017-08-07 14:40:00,382.9,382.95,382.61,382.86,7594.0,382.9,382.95,382.61,382.86,7594.0
2017-08-07 14:50:00,382.86,382.86,381.0,382.33,152907.0,382.86,382.86,381.0,382.33,152907.0
2017-08-07 15:00:00,382.33,382.39,382.12,382.2,12053.0,382.33,382.39,382.12,382.2,12053.0
2017-08-07 15:10:00,382.2,382.29,381.36,381.71,16117.0,382.2,382.29,381.36,381.71,16117.0
2017-08-07 15:20:00,381.75,381.8,381.49,381.79,20461.0,381.75,381.8,381.49,381.79,20461.0
2017-08-07 15:30:00,381.73,382.03,381.49,382.0,28175.0,381.73,382.03,381.49,382.0,28175.0
2017-08-07 15:40:00,382.0,382.08,381.59,381.6,39879.0,382.0,382.08,381.59,381.6,39879.0
2017-08-07 15:50:00,381.66,381.91,380.77,380.98,98761.0,381.66,381.91,380.77,380.98,98761.0
2017-08-08 09:30:00,380.02,381.56,378.25,379.44,28891.0,380.02,381.56,378.25,379.44,28891.0
2017-08-08 09:40:00,379.7,380.42,378.78,379.44,32584.0,379.7,380.42,378.78,379.44,32584.0
2017-08-08 09:50:00,379.41,380.5,379.4,379.55,14610.0,379.41,380.5,379.4,379.55,14610.0
2017-08-08 10:00:00,379.53,380.97,379.5,380.97,15262.0,379.53,380.97,379.5,380.97,15262.0
2017-08-08 10:10:00,380.75,381.29,380.0,380.87,20962.0,380.75,381.29,380.0,380.87,20962.0
2017-08-08 10:20:00,380.99,381.21,380.06,381.1,11051.0,380.99,381.21,380.06,381.1,11051.0
2017-08-08 10:30:00,381.33,383.0,381.1,382.77,32135.0,381.33,383.0,381.1,382.77,32135.0
2017-08-08 10:40:00,382.79,386.55,382.65,386.07,72958.0,382.79,386.55,382.65,386.07,72958.0
2017-08-08 10:50:00,386.08,386.7,385.5,385.56,24916.0,386.08,386.7,385.5,385.56,24916.0
2017-08-08 11:00:00,385.7,385.89,384.46,384.82,11789.0,385.7,385.89,384.46,384.82,11789.0
2017-08-08 11:10:00,384.73,384.9,384.32,384.55,9560.0,384.73,384.9,384.32,384.55,9560.0
2017-08-08 11:20:00,384.46,384.69,383.8,384.48,9291.0,384.46,384.69,383.8,384.48,9291.0
2017-08-08 11:30:00,384.38,385.46,384.38,385.08,29738.0,384.38,385.46,384.38,385.08,29738.0
2017-08-08 11:40:00,385.22,386.98,385.21,386.64,5431.0,385.22,386.98,385.21,386.64,5431.0
2017-08-08 11:50:00,386.68,388.71,386.59,388.63,22919.0,386.68,388.71,386.59,388.63,22919.0
2017-08-08 12:00:00,388.37,389.4,387.68,389.39,65567.0,388.37,389.4,387.68,389.39,65567.0
2017-08-08 12:10:00,389.4,390.12,389.1,390.12,58448.0,389.4,390.12,389.1,390.12,58448.0
2017-08-08 12:20:00,390.0,391.9,389.89,391.9,68680.0,390.0,391.9,389.89,391.9,68680.0
2017-08-08 12:30:00,391.9,391.9,390.0,390.54,65798.0,391.9,391.9,390.0,390.54,65798.0
2017-08-08 12:40:00,390.55,391.04,389.66,389.7,43256.0,390.55,391.04,389.66,389.7,43256.0
2017-08-08 12:50:00,389.71,390.64,389.71,390.3,85596.0,389.71,390.64,389.71,390.3,85596.0
2017-08-08 13:00:00,390.3,392.99,390.2,392.99,85396.0,390.3,392.99,390.2,392.99,85396.0
2017-08-08 13:10:00,392.99,393.24,392.18,392.97,92257.0,392.99,393.24,392.18,392.97,92257.0
2017-08-08 13:20:00,393.0,393.05,391.88,391.88,22933.0,393.0,393.05,391.88,391.88,22933.0
2017-08-08 13:30:00,391.67,391.88,389.73,389.84,20728.0,391.67,391.88,389.73,389.84,20728.0
2017-08-08 13:40:00,389.84,390.21,388.4,388.4,30350.0,389.84,390.21,388.4,388.4,30350.0
2017-08-08 13:50:00,388.4,388.84,387.59,387.84,32535.0,388.4,388.84,387.59,387.84,32535.0
2017-08-08 14:00:00,387.8,388.15,387.41,387.73,29039.0,387.8,388.15,387.41,387.73,29039.0
2017-08-08 14:10:00,387.51,390.07,387.51,389.38,25698.0,387.51,390.07,387.51,389.38,25698.0
2017-08-08 14:20:00,389.37,389.85,388.8,389.78,24596.0,389.37,389.85,388.8,389.78,24596.0
2017-08-08 14:30:00,389.98,390.03,388.66,388.84,16390.0,389.98,390.03,388.66,388.84,16390.0
2017-08-08 14:40:00,388.83,389.16,388.44,388.89,20755.0,388.83,389.16,388.44,388.89,20755.0
2017-08-08 14:50:00,388.96,389.44,388.74,389.01,27848.0,388.96,389.44,388.74,389.01,27848.0
2017-08-08 15:00:00,389.03,389.22,388.52,389.22,15606.0,389.03,389.22,388.52,389.22,15606.0
2017-08-08 15:10:00,389.27,389.73,388.79,389.49,22678.0,389.27,389.73,388.79,389.49,22678.0
2017-08-08 15:20:00,389.38,389.49,388.41,388.83,38722.0,389.38,389.49,388.41,388.83,38722.0
2017-08-08 15:30:00,388.91,388.91,387.79,388.56,50236.0,388.91,388.91,387.79,388.56,50236.0
2017-08-08 15:40:00,388.55,389.64,388.38,389.6,57425.0,388.55,389.64,388.38,389.6,57425.0
2017-08-08 15:50:00,389.65,389.95,389.34,389.69,126500.0,389.65,389.95,389.34,389.69,126500.0
2017-08-09 09:30:00,387.89,389.01,386.38,386.38,29026.0,387.89,389.01,386.38,386.38,29026.0
2017-08-09 09:40:00,386.52,408.83,386.52,398.56,656699.0,386.52,408.83,386.52,398.56,656699.0
2017-08-09 09:50:00,398.06,399.72,395.06,395.96,124144.0,398.06,399.72,395.06,395.96,124144.0
2017-08-09 10:00:00,395.98,397.42,393.55,396.0,65708.0,395.98,397.42,393.55,396.0,65708.0
2017-08-09 10:10:00,395.41,396.59,393.7,395.95,67435.0,395.41,396.59,393.7,395.95,67435.0
2017-08-09 10:20:00,395.94,396.0,392.87,393.64,78376.0,395.94,396.0,392.87,393.64,78376.0
2017-08-09 10:30:00,393.73,395.45,392.83,395.04,138511.0,393.73,395.45,392.83,395.04,138511.0
2017-08-09 10:40:00,395.04,395.04,394.12,394.6,35540.0,395.04,395.04,394.12,394.6,35540.0
2017-08-09 10:50:00,394.66,396.3,394.38,396.08,102293.0,394.66,396.3,394.38,396.08,102293.0
2017-08-09 11:00:00,396.04,398.97,396.0,398.8,38386.0,396.04,398.97,396.0,398.8,38386.0
2017-08-09 11:10:00,398.79,400.1,397.61,399.65,117273.0,398.79,400.1,397.61,399.65,117273.0
2017-08-09 11:20:00,399.86,400.15,396.91,397.25,66895.0,399.86,400.15,396.91,397.25,66895.0
2017-08-09 11:30:00,396.9,399.6,396.82,399.27,60781.0,396.9,399.6,396.82,399.27,60781.0
2017-08-09 11:40:00,399.37,400.3,397.73,399.91,41629.0,399.37,400.3,397.73,399.91,41629.0
2017-08-09 11:50:00,400.14,401.2,399.53,401.2,48512.0,400.14,401.2,399.53,401.2,48512.0
2017-08-09 12:00:00,401.18,402.55,400.94,402.17,71260.0,401.18,402.55,400.94,402.17,71260.0
2017-08-09 12:10:00,401.54,404.42,401.52,404.25,45317.0,401.54,404.42,401.52,404.25,45317.0
2017-08-09 12:20:00,404.18,404.8,403.1,403.44,52857.0,404.18,404.8,403.1,403.44,52857.0
2017-08-09 12:30:00,403.44,403.5,401.89,402.68,36696.0,403.44,403.5,401.89,402.68,36696.0
2017-08-09 12:40:00,402.83,403.03,400.32,400.69,20329.0,402.83,403.03,400.32,400.69,20329.0
2017-08-09 12:50:00,400.96,401.41,400.64,400.86,29395.0,400.96,401.41,400.64,400.86,29395.0
2017-08-09 13:00:00,400.8,400.99,399.7,400.25,32717.0,400.8,400.99,399.7,400.25,32717.0
2017-08-09 13:10:00,400.41,400.47,399.7,399.99,31100.0,400.41,400.47,399.7,399.99,31100.0
2017-08-09 13:20:00,400.04,400.17,399.03,399.29,37650.0,400.04,400.17,399.03,399.29,37650.0
2017-08-09 13:30:00,399.35,399.73,398.51,398.78,49435.0,399.35,399.73,398.51,398.78,49435.0
2017-08-09 13:40:00,398.88,402.73,396.15,400.0,231707.0,398.88,402.73,396.15,400.0,231707.0
2017-08-09 13:50:00,400.03,400.29,397.06,398.22,106234.0,400.03,400.29,397.06,398.22,106234.0
2017-08-09 14:00:00,398.42,399.98,397.39,397.88,58935.0,398.42,399.98,397.39,397.88,58935.0
2017-08-09 14:10:00,398.0,399.18,397.66,397.84,75115.0,398.0,399.18,397.66,397.84,75115.0
2017-08-09 14:20:00,397.97,398.55,397.48,398.02,42334.0,397.97,398.55,397.48,398.02,42334.0
2017-08-09 14:30:00,397.82,399.78,397.82,399.78,21577.0,397.82,399.78,397.82,399.78,21577.0
2017-08-09 14:40:00,399.52,399.65,398.24,398.89,25050.0,399.52,399.65,398.24,398.89,25050.0
2017-08-09 14:50:00,398.89,399.28,398.01,399.11,62992.0,398.89,399.28,398.01,399.11,62992.0
2017-08-09 15:00:00,399.11,399.38,398.78,399.08,37943.0,399.11,399.38,398.78,399.08,37943.0
2017-08-09 15:10:00,399.12,400.87,398.93,400.85,52506.0,399.12,400.87,398.93,400.85,52506.0
2017-08-09 15:20:00,400.74,401.04,399.13,399.87,61045.0,400.74,401.04,399.13,399.87,61045.0
2017-08-09 15:30:00,399.82,400.22,399.09,400.15,41297.0,399.82,400.22,399.09,400.15,41297.0
2017-08-09 15:40:00,400.23,400.63,399.71,399.94,83448.0,400.23,400.63,399.71,399.94,83448.0
2017-08-09 15:50:00,399.99,401.38,399.74,400.78,215208.0,399.99,401.38,399.74,400.78,215208.0
2017-08-10 09:30:00,398.69,404.06,398.44,402.11,67819.0,398.69,404.06,398.44,402.11,67819.0
2017-08-10 09:40:00,402.03,402.99,399.96,402.0,78189.0,402.03,402.99,399.96,402.0,78189.0
2017-08-10 09:50:00,402.0,402.53,401.22,401.63,46878.0,402.0,402.53,401.22,401.63,46878.0
2017-08-10 10:00:00,401.9,401.95,399.22,400.41,48343.0,401.9,401.95,399.22,400.41,48343.0
2017-08-10 10:10:00,400.72,400.83,399.47,399.69,55481.0,400.72,400.83,399.47,399.69,55481.0
2017-08-10 10:20:00,399.94,400.1,398.33,399.35,35702.0,399.94,400.1,398.33,399.35,35702.0
2017-08-10 10:30:00,399.32,399.99,398.57,399.7,21444.0,399.32,399.99,398.57,399.7,21444.0
2017-08-10 10:40:00,399.79,400.21,399.42,399.9,26176.0,399.79,400.21,399.42,399.9,26176.0
2017-08-10 10:50:00,399.9,400.14,399.25,399.25,15066.0,399.9,400.14,399.25,399.25,15066.0
2017-08-10 11:00:00,399.58,400.07,399.01,399.63,25453.0,399.58,400.07,399.01,399.63,25453.0
2017-08-10 11:10:00,399.81,400.07,399.47,399.79,26475.0,399.81,400.07,399.47,399.79,26475.0
2017-08-10 11:20:00,399.82,399.99,399.12,399.65,19610.0,399.82,399.99,399.12,399.65,19610.0
2017-08-10 11:30:00,399.75,399.99,399.43,399.89,29332.0,399.75,399.99,399.43,399.89,29332.0
2017-08-10 11:40:00,399.94,399.95,399.0,399.55,23903.0,399.94,399.95,399.0,399.55,23903.0
2017-08-10 11:50:00,399.48,399.73,398.84,399.38,23941.0,399.48,399.73,398.84,399.38,23941.0
2017-08-10 12:00:00,399.37,399.5,398.52,399.13,24749.0,399.37,399.5,398.52,399.13,24749.0
2017-08-10 12:10:00,399.13,399.13,398.08,398.28,20040.0,399.13,399.13,398.08,398.28,20040.0
2017-08-10 12:20:00,398.33,398.76,397.72,398.33,41331.0,398.33,398.76,397.72,398.33,41331.0
2017-08-10 12:30:00,398.26,398.66,397.76,398.63,19477.0,398.26,398.66,397.76,398.63,19477.0
2017-08-10 12:40:00,398.78,398.79,398.07,398.48,33320.0,398.78,398.79,398.07,398.48,33320.0
2017-08-10 12:50:00,398.4,398.56,397.73,397.98,41733.0,398.4,398.56,397.73,397.98,41733.0
2017-08-10 13:00:00,397.94,398.35,397.65,397.89,51190.0,397.94,398.35,397.65,397.89,51190.0
2017-08-10 13:10:00,397.95,398.32,397.76,397.93,38557.0,397.95,398.32,397.76,397.93,38557.0
2017-08-10 13:20:00,397.92,399.26,397.84,398.88,32338.0,397.92,399.26,397.84,398.88,32338.0
2017-08-10 13:30:00,398.9,399.0,397.76,398.3,28206.0,398.9,399.0,397.76,398.3,28206.0
2017-08-10 13:40:00,398.3,399.11,398.15,398.93,26121.0,398.3,399.11,398.15,398.93,26121.0
2017-08-10 13:50:00,398.91,398.95,397.48,397.65,27217.0,398.91,398.95,397.48,397.65,27217.0
2017-08-10 14:00:00,397.63,398.22,396.72,398.13,41520.0,397.63,398.22,396.72,398.13,41520.0
2017-08-10 14:10:00,397.99,398.17,397.15,397.47,42363.0,397.99,398.17,397.15,397.47,42363.0
2017-08-10 14:20:00,397.55,397.7,396.81,397.45,36864.0,397.55,397.7,396.81,397.45,36864.0
2017-08-10 14:30:00,397.46,399.11,397.4,398.77,30402.0,397.46,399.11,397.4,398.77,30402.0
2017-08-10 14:40:00,398.63,399.35,398.4,399.09,33422.0,398.63,399.35,398.4,399.09,33422.0
2017-08-10 14:50:00,399.0,399.3,398.46,398.67,25532.0,399.0,399.3,398.46,398.67,25532.0
2017-08-10 15:00:00,398.67,399.07,398.22,398.79,25633.0,398.67,399.07,398.22,398.79,25633.0
2017-08-10 15:10:00,398.86,398.94,397.59,398.1,25273.0,398.86,398.94,397.59,398.1,25273.0
2017-08-10 15:20:00,398.17,398.29,397.47,398.15,25280.0,398.17,398.29,397.47,398.15,25280.0
2017-08-10 15:30:00,398.02,398.26,396.95,397.92,56292.0,398.02,398.26,396.95,397.92,56292.0
2017-08-10 15:40:00,397.92,398.62,397.56,397.69,50435.0,397.92,398.62,397.56,397.69,50435.0
2017-08-10 15:50:00,397.83,399.16,397.82,398.68,106156.0,397.83,399.16,397.82,398.68,106156.0
2017-08-11 09:30:00,400.08,402.45,397.95,398.23,45156.0,400.08,402.45,397.95,398.23,45156.0
2017-08-11 09:40:00,398.01,398.07,396.14,396.4,38676.0,398.01,398.07,396.14,396.4,38676.0
2017-08-11 09:50:00,396.91,398.63,396.45,398.0,37680.0,396.91,398.63,396.45,398.0,37680.0
2017-08-11 10:00:00,397.98,398.4,397.11,397.88,39110.0,397.98,398.4,397.11,397.88,39110.0
2017-08-11 10:10:00,398.06,398.64,397.78,397.96,35951.0,398.06,398.64,397.78,397.96,35951.0
2017-08-11 10:20:00,397.83,398.13,397.46,397.7,44588.0,397.83,398.13,397.46,397.7,44588.0
2017-08-11 10:30:00,397.72,397.78,396.42,396.62,52697.0,397.72,397.78,396.42,396.62,52697.0
2017-08-11 10:40:00,396.59,396.75,395.55,395.6,42503.0,396.59,396.75,395.55,395.6,42503.0
2017-08-11 10:50:00,395.66,395.87,395.22,395.42,45062.0,395.66,395.87,395.22,395.42,45062.0
2017-08-11 11:00:00,395.42,395.73,395.17,395.22,20128.0,395.42,395.73,395.17,395.22,20128.0
2017-08-11 11:10:00,395.3,395.41,394.75,394.75,27440.0,395.3,395.41,394.75,394.75,27440.0
2017-08-11 11:20:00,394.76,394.76,392.93,393.17,55375.0,394.76,394.76,392.93,393.17,55375.0
2017-08-11 11:30:00,393.09,395.1,392.97,394.19,38337.0,393.09,395.1,392.97,394.19,38337.0
2017-08-11 11:40:00,394.39,394.62,393.64,393.75,36734.0,394.39,394.62,393.64,393.75,36734.0
2017-08-11 11:50:00,393.76,394.67,393.76,394.2,34974.0,393.76,394.67,393.76,394.2,34974.0
2017-08-11 12:00:00,394.2,395.8,394.0,395.25,38995.0,394.2,395.8,394.0,395.25,38995.0
2017-08-11 12:10:00,395.34,395.43,394.87,395.23,28663.0,395.34,395.43,394.87,395.23,28663.0
2017-08-11 12:20:00,395.26,395.61,394.94,395.1,40120.0,395.26,395.61,394.94,395.1,40120.0
2017-08-11 12:30:00,395.14,395.23,394.42,394.42,32981.0,395.14,395.23,394.42,394.42,32981.0
2017-08-11 12:40:00,394.47,394.59,393.87,394.08,36989.0,394.47,394.59,393.87,394.08,36989.0
2017-08-11 12:50:00,394.15,394.54,393.89,393.96,31906.0,394.15,394.54,393.89,393.96,31906.0
2017-08-11 13:00:00,393.83,394.61,393.74,394.34,57410.0,393.83,394.61,393.74,394.34,57410.0
2017-08-11 13:10:00,394.37,394.8,394.26,394.56,20606.0,394.37,394.8,394.26,394.56,20606.0
2017-08-11 13:20:00,394.54,394.62,393.85,394.37,28100.0,394.54,394.62,393.85,394.37,28100.0
2017-08-11 13:30:00,394.52,396.46,394.31,395.89,24697.0,394.52,396.46,394.31,395.89,24697.0
2017-08-11 13:40:00,395.79,396.33,395.15,395.72,11073.0,395.79,396.33,395.15,395.72,11073.0
2017-08-11 13:50:00,395.63,396.63,395.43,396.5,22026.0,395.63,396.63,395.43,396.5,22026.0
2017-08-11 14:00:00,396.24,396.81,396.06,396.23,28607.0,396.24,396.81,396.06,396.23,28607.0
2017-08-11 14:10:00,396.18,396.36,395.34,395.61,65546.0,396.18,396.36,395.34,395.61,65546.0
2017-08-11 14:20:00,395.44,396.31,395.42,395.69,41447.0,395.44,396.31,395.42,395.69,41447.0
2017-08-11 14:30:00,395.93,395.93,395.33,395.62,29255.0,395.93,395.93,395.33,395.62,29255.0
2017-08-11 14:40:00,395.63,395.94,394.97,395.2,33528.0,395.63,395.94,394.97,395.2,33528.0
2017-08-11 14:50:00,395.26,395.56,394.73,394.9,27514.0,395.26,395.56,394.73,394.9,27514.0
2017-08-11 15:00:00,394.91,395.48,394.81,395.3,21304.0,394.91,395.48,394.81,395.3,21304.0
2017-08-11 15:10:00,395.25,395.42,395.08,395.37,19019.0,395.25,395.42,395.08,395.37,19019.0
2017-08-11 15:20:00,395.38,395.48,394.23,394.3,40474.0,395.38,395.48,394.23,394.3,40474.0
2017-08-11 15:30:00,394.29,395.97,394.22,395.89,38902.0,394.29,395.97,394.22,395.89,38902.0
2017-08-11 15:40:00,395.89,396.27,392.6,393.38,132899.0,395.89,396.27,392.6,393.38,132899.0
2017-08-11 15:50:00,393.39,394.92,392.89,394.5,144459.0,393.39,394.92,392.89,394.5,144459.0
2017-08-14 09:30:00,398.78,400.5,397.0,399.45,85867.0,398.78,400.5,397.0,399.45,85867.0
2017-08-14 09:40:00,399.81,399.81,398.35,398.9,69806.0,399.81,399.81,398.35,398.9,69806.0
2017-08-14 09:50:00,399.0,400.0,398.87,399.87,59388.0,399.0,400.0,398.87,399.87,59388.0
2017-08-14 10:00:00,399.81,400.4,398.65,398.99,98883.0,399.81,400.4,398.65,398.99,98883.0
2017-08-14 10:10:00,399.09,399.4,399.0,399.21,96584.0,399.09,399.4,399.0,399.21,96584.0
2017-08-14 10:20:00,399.22,402.33,399.21,402.19,68930.0,399.22,402.33,399.21,402.19,68930.0
2017-08-14 10:30:00,402.24,403.39,400.75,400.83,90712.0,402.24,403.39,400.75,400.83,90712.0
2017-08-14 10:40:00,400.94,402.69,400.34,402.45,72865.0,400.94,402.69,400.34,402.45,72865.0
2017-08-14 10:50:00,402.55,402.62,401.66,401.99,28611.0,402.55,402.62,401.66,401.99,28611.0
2017-08-14 11:00:00,401.96,402.9,401.0,402.9,39135.0,401.96,402.9,401.0,402.9,39135.0
2017-08-14 11:10:00,402.85,404.67,402.84,404.67,43412.0,402.85,404.67,402.84,404.67,43412.0
2017-08-14 11:20:00,404.48,405.33,403.45,403.71,41566.0,404.48,405.33,403.45,403.71,41566.0
2017-08-14 11:30:00,403.83,404.4,403.0,403.25,22916.0,403.83,404.4,403.0,403.25,22916.0
2017-08-14 11:40:00,403.13,403.69,402.76,402.96,40637.0,403.13,403.69,402.76,402.96,40637.0
2017-08-14 11:50:00,403.06,403.14,402.7,403.0,19616.0,403.06,403.14,402.7,403.0,19616.0
2017-08-14 12:00:00,402.96,403.44,402.71,402.71,27283.0,402.96,403.44,402.71,402.71,27283.0
2017-08-14 12:10:00,402.81,403.23,402.55,402.62,18049.0,402.81,403.23,402.55,402.62,18049.0
2017-08-14 12:20:00,402.61,402.85,402.36,402.48,46285.0,402.61,402.85,402.36,402.48,46285.0
2017-08-14 12:30:00,402.51,402.67,402.0,402.44,16772.0,402.51,402.67,402.0,402.44,16772.0
2017-08-14 12:40:00,402.5,402.78,402.35,402.5,22555.0,402.5,402.78,402.35,402.5,22555.0
2017-08-14 12:50:00,402.35,402.9,402.18,402.76,23854.0,402.35,402.9,402.18,402.76,23854.0
2017-08-14 13:00:00,402.82,403.39,402.67,403.12,20740.0,402.82,403.39,402.67,403.12,20740.0
2017-08-14 13:10:00,403.22,403.66,403.08,403.32,22710.0,403.22,403.66,403.08,403.32,22710.0
2017-08-14 13:20:00,403.29,403.45,402.75,402.94,22870.0,403.29,403.45,402.75,402.94,22870.0
2017-08-14 13:30:00,402.92,403.3,402.77,402.81,13777.0,402.92,403.3,402.77,402.81,13777.0
2017-08-14 13:40:00,402.81,402.81,402.26,402.31,19757.0,402.81,402.81,402.26,402.31,19757.0
2017-08-14 13:50:00,402.28,402.38,401.24,401.24,25339.0,402.28,402.38,401.24,401.24,25339.0
2017-08-14 14:00:00,401.21,401.41,400.41,400.63,36955.0,401.21,401.41,400.41,400.63,36955.0
2017-08-14 14:10:00,400.7,400.98,400.22,400.6,20386.0,400.7,400.98,400.22,400.6,20386.0
2017-08-14 14:20:00,400.6,400.82,400.36,400.4,13223.0,400.6,400.82,400.36,400.4,13223.0
2017-08-14 14:30:00,400.36,400.67,400.0,400.34,21828.0,400.36,400.67,400.0,400.34,21828.0
2017-08-14 14:40:00,400.58,400.58,399.96,400.3,32045.0,400.58,400.58,399.96,400.3,32045.0
2017-08-14 14:50:00,400.24,400.47,399.14,399.32,30592.0,400.24,400.47,399.14,399.32,30592.0
2017-08-14 15:00:00,399.49,399.89,399.0,399.17,57206.0,399.49,399.89,399.0,399.17,57206.0
2017-08-14 15:10:00,399.17,399.32,398.58,399.32,53024.0,399.17,399.32,398.58,399.32,53024.0
2017-08-14 15:20:00,399.26,399.65,398.88,399.07,44319.0,399.26,399.65,398.88,399.07,44319.0
2017-08-14 15:30:00,399.24,400.27,399.07,399.99,34897.0,399.24,400.27,399.07,399.99,34897.0
2017-08-14 15:40:00,399.91,400.84,399.53,400.79,46380.0,399.91,400.84,399.53,400.79,46380.0
2017-08-14 15:50:00,401.05,401.83,400.84,401.06,131803.0,401.05,401.83,400.84,401.06,131803.0
2017-08-15 09:30:00,401.08,403.36,399.08,401.51,36187.0,401.08,403.36,399.08,401.51,36187.0
2017-08-15 09:40:00,401.72,401.77,399.43,399.88,47556.0,401.72,401.77,399.43,399.88,47556.0
2017-08-15 09:50:00,399.65,400.19,398.72,399.6,35918.0,399.65,400.19,398.72,399.6,35918.0
2017-08-15 10:00:00,399.52,400.25,398.81,399.12,52396.0,399.52,400.25,398.81,399.12,52396.0
2017-08-15 10:10:00,399.29,399.49,395.92,397.6,51914.0,399.29,399.49,395.92,397.6,51914.0
2017-08-15 10:20:00,397.36,397.72,396.53,396.73,34386.0,397.36,397.72,396.53,396.73,34386.0
2017-08-15 10:30:00,396.9,398.39,396.48,398.39,54602.0,396.9,398.39,396.48,398.39,54602.0
2017-08-15 10:40:00,398.58,398.8,398.0,398.3,26695.0,398.58,398.8,398.0,398.3,26695.0
2017-08-15 10:50:00,398.28,398.39,397.33,397.71,31106.0,398.28,398.39,397.33,397.71,31106.0
2017-08-15 11:00:00,397.74,398.95,397.62,398.85,21001.0,397.74,398.95,397.62,398.85,21001.0
2017-08-15 11:10:00,398.94,399.21,398.22,398.82,23718.0,398.94,399.21,398.22,398.82,23718.0
2017-08-15 11:20:00,398.96,399.7,398.76,399.58,15347.0,398.96,399.7,398.76,399.58,15347.0
2017-08-15 11:30:00,399.58,400.18,399.25,399.34,22889.0,399.58,400.18,399.25,399.34,22889.0
2017-08-15 11:40:00,399.51,399.51,398.87,399.35,24356.0,399.51,399.51,398.87,399.35,24356.0
2017-08-15 11:50:00,399.34,399.34,398.36,398.56,18171.0,399.34,399.34,398.36,398.56,18171.0
2017-08-15 12:00:00,398.53,398.81,397.26,397.74,30043.0,398.53,398.81,397.26,397.74,30043.0
2017-08-15 12:10:00,397.77,398.74,397.77,398.39,21412.0,397.77,398.74,397.77,398.39,21412.0
2017-08-15 12:20:00,398.48,398.98,398.16,398.97,13794.0,398.48,398.98,398.16,398.97,13794.0
2017-08-15 12:30:00,398.83,399.15,398.4,398.4,14400.0,398.83,399.15,398.4,398.4,14400.0
2017-08-15 12:40:00,398.4,399.27,398.27,399.05,21434.0,398.4,399.27,398.27,399.05,21434.0
2017-08-15 12:50:00,398.88,399.12,398.56,398.94,11255.0,398.88,399.12,398.56,398.94,11255.0
2017-08-15 13:00:00,398.82,398.92,398.02,398.91,26983.0,398.82,398.92,398.02,398.91,26983.0
2017-08-15 13:10:00,398.79,399.64,398.65,399.15,22831.0,398.79,399.64,398.65,399.15,22831.0
2017-08-15 13:20:00,399.06,399.5,398.52,398.94,17603.0,399.06,399.5,398.52,398.94,17603.0
2017-08-15 13:30:00,398.72,399.16,398.37,399.14,23665.0,398.72,399.16,398.37,399.14,23665.0
2017-08-15 13:40:00,399.2,399.28,398.44,398.65,23562.0,399.2,399.28,398.44,398.65,23562.0
2017-08-15 13:50:00,398.73,398.91,398.04,398.56,20108.0,398.73,398.91,398.04,398.56,20108.0
2017-08-15 14:00:00,398.54,398.72,398.24,398.6,22944.0,398.54,398.72,398.24,398.6,22944.0
2017-08-15 14:10:00,398.74,399.18,398.49,398.78,20885.0,398.74,399.18,398.49,398.78,20885.0
2017-08-15 14:20:00,398.83,399.01,398.49,398.49,27461.0,398.83,399.01,398.49,398.49,27461.0
2017-08-15 14:30:00,398.33,399.08,398.33,398.77,16074.0,398.33,399.08,398.33,398.77,16074.0
2017-08-15 14:40:00,398.77,398.84,397.89,398.1,43945.0,398.77,398.84,397.89,398.1,43945.0
2017-08-15 14:50:00,398.12,398.44,397.73,398.04,30562.0,398.12,398.44,397.73,398.04,30562.0
2017-08-15 15:00:00,398.0,399.3,397.32,398.18,73810.0,398.0,399.3,397.32,398.18,73810.0
2017-08-15 15:10:00,398.17,398.59,397.98,398.38,49364.0,398.17,398.59,397.98,398.38,49364.0
2017-08-15 15:20:00,398.32,398.39,397.74,397.84,34100.0,398.32,398.39,397.74,397.84,34100.0
2017-08-15 15:30:00,397.95,398.0,397.76,397.91,29529.0,397.95,398.0,397.76,397.91,29529.0
2017-08-15 15:40:00,397.91,398.09,397.81,397.98,39793.0,397.91,398.09,397.81,397.98,39793.0
2017-08-15 15:50:00,397.85,398.0,397.37,397.78,95798.0,397.85,398.0,397.37,397.78,95798.0
2017-08-16 09:30:00,399.35,400.69,398.03,399.4,49651.0,399.35,400.69,398.03,399.4,49651.0
2017-08-16 09:40:00,399.46,399.55,398.19,399.02,29818.0,399.46,399.55,398.19,399.02,29818.0
2017-08-16 09:50:00,399.01,399.99,398.01,398.51,37644.0,399.01,399.99,398.01,398.51,37644.0
2017-08-16 10:00:00,398.59,398.59,397.19,398.0,44365.0,398.59,398.59,397.19,398.0,44365.0
2017-08-16 10:10:00,398.04,398.04,397.18,397.76,15444.0,398.04,398.04,397.18,397.76,15444.0
2017-08-16 10:20:00,397.96,400.48,397.69,400.3,33775.0,397.96,400.48,397.69,400.3,33775.0
2017-08-16 10:30:00,400.5,401.12,399.68,400.98,15559.0,400.5,401.12,399.68,400.98,15559.0
2017-08-16 10:40:00,401.22,402.49,401.0,401.38,43353.0,401.22,402.49,401.0,401.38,43353.0
2017-08-16 10:50:00,401.18,401.86,401.0,401.56,5501.0,401.18,401.86,401.0,401.56,5501.0
2017-08-16 11:00:00,401.56,401.99,401.08,401.09,13282.0,401.56,401.99,401.08,401.09,13282.0
2017-08-16 11:10:00,401.08,401.19,399.76,399.8,19500.0,401.08,401.19,399.76,399.8,19500.0
2017-08-16 11:20:00,399.86,400.27,398.61,398.8,25935.0,399.86,400.27,398.61,398.8,25935.0
2017-08-16 11:30:00,398.89,400.07,398.69,399.8,16241.0,398.89,400.07,398.69,399.8,16241.0
2017-08-16 11:40:00,399.84,400.05,399.36,399.74,47428.0,399.84,400.05,399.36,399.74,47428.0
2017-08-16 11:50:00,399.7,399.79,399.35,399.56,26013.0,399.7,399.79,399.35,399.56,26013.0
2017-08-16 12:00:00,399.67,400.0,399.11,399.4,9410.0,399.67,400.0,399.11,399.4,9410.0
2017-08-16 12:10:00,399.58,400.05,399.36,399.36,9827.0,399.58,400.05,399.36,399.36,9827.0
2017-08-16 12:20:00,399.36,399.7,399.2,399.63,8454.0,399.36,399.7,399.2,399.63,8454.0
2017-08-16 12:30:00,399.69,399.71,399.25,399.43,26496.0,399.69,399.71,399.25,399.43,26496.0
2017-08-16 12:40:00,399.55,399.88,399.35,399.46,7722.0,399.55,399.88,399.35,399.46,7722.0
2017-08-16 12:50:00,399.36,399.5,399.02,399.29,16405.0,399.36,399.5,399.02,399.29,16405.0
2017-08-16 13:00:00,399.2,399.46,398.95,399.2,20941.0,399.2,399.46,398.95,399.2,20941.0
2017-08-16 13:10:00,399.28,399.43,398.48,399.03,12630.0,399.28,399.43,398.48,399.03,12630.0
2017-08-16 13:20:00,398.94,399.33,398.65,398.81,5885.0,398.94,399.33,398.65,398.81,5885.0
2017-08-16 13:30:00,398.71,399.32,398.5,399.25,10129.0,398.71,399.32,398.5,399.25,10129.0
2017-08-16 13:40:00,399.24,399.54,398.71,398.85,20107.0,399.24,399.54,398.71,398.85,20107.0
2017-08-16 13:50:00,399.01,399.41,398.45,399.01,33470.0,399.01,399.41,398.45,399.01,33470.0
2017-08-16 14:00:00,399.33,399.91,398.84,399.89,23934.0,399.33,399.91,398.84,399.89,23934.0
2017-08-16 14:10:00,399.8,399.99,399.02,399.02,19033.0,399.8,399.99,399.02,399.02,19033.0
2017-08-16 14:20:00,399.15,399.38,398.5,399.38,14830.0,399.15,399.38,398.5,399.38,14830.0
2017-08-16 14:30:00,399.09,399.51,398.49,399.48,12075.0,399.09,399.51,398.49,399.48,12075.0
2017-08-16 14:40:00,399.31,399.69,398.93,399.69,24550.0,399.31,399.69,398.93,399.69,24550.0
2017-08-16 14:50:00,399.65,399.98,399.0,399.24,27083.0,399.65,399.98,399.0,399.24,27083.0
2017-08-16 15:00:00,399.24,399.7,399.12,399.57,20957.0,399.24,399.7,399.12,399.57,20957.0
2017-08-16 15:10:00,399.35,399.92,399.2,399.58,27068.0,399.35,399.92,399.2,399.58,27068.0
2017-08-16 15:20:00,399.58,400.25,399.52,400.06,53034.0,399.58,400.25,399.52,400.06,53034.0
2017-08-16 15:30:00,400.12,400.32,399.85,400.18,32335.0,400.12,400.32,399.85,400.18,32335.0
2017-08-16 15:40:00,400.27,400.78,400.18,400.59,16153.0,400.27,400.78,400.18,400.59,16153.0
2017-08-16 15:50:00,400.56,400.84,400.42,400.77,33611.0,400.56,400.84,400.42,400.77,33611.0
2017-08-17 09:30:00,401.0,401.35,399.84,400.7,31877.0,401.0,401.35,399.84,400.7,31877.0
2017-08-17 09:40:00,400.48,400.85,400.0,400.61,21213.0,400.48,400.85,400.0,400.61,21213.0
2017-08-17 09:50:00,400.54,400.94,399.74,400.37,38334.0,400.54,400.94,399.74,400.37,38334.0
2017-08-17 10:00:00,400.15,401.6,399.88,401.6,27307.0,400.15,401.6,399.88,401.6,27307.0
2017-08-17 10:10:00,401.6,401.65,400.25,401.12,19793.0,401.6,401.65,400.25,401.12,19793.0
2017-08-17 10:20:00,401.08,401.43,400.27,400.69,25071.0,401.08,401.43,400.27,400.69,25071.0
2017-08-17 10:30:00,400.61,401.0,400.15,400.28,26028.0,400.61,401.0,400.15,400.28,26028.0
2017-08-17 10:40:00,400.2,400.9,400.16,400.6,25850.0,400.2,400.9,400.16,400.6,25850.0
2017-08-17 10:50:00,400.62,401.0,400.33,400.33,45086.0,400.62,401.0,400.33,400.33,45086.0
2017-08-17 11:00:00,400.48,400.7,400.05,400.07,14294.0,400.48,400.7,400.05,400.07,14294.0
2017-08-17 11:10:00,400.05,400.05,399.25,399.33,23883.0,400.05,400.05,399.25,399.33,23883.0
2017-08-17 11:20:00,399.38,399.82,398.95,399.0,17900.0,399.38,399.82,398.95,399.0,17900.0
2017-08-17 11:30:00,399.03,400.19,398.13,399.9,43703.0,399.03,400.19,398.13,399.9,43703.0
2017-08-17 11:40:00,399.94,400.62,398.81,398.86,28109.0,399.94,400.62,398.81,398.86,28109.0
2017-08-17 11:50:00,399.32,399.98,399.07,399.67,6572.0,399.32,399.98,399.07,399.67,6572.0
2017-08-17 12:00:00,399.67,400.09,398.94,398.94,9424.0,399.67,400.09,398.94,398.94,9424.0
2017-08-17 12:10:00,398.96,398.96,397.1,397.8,9865.0,398.96,398.96,397.1,397.8,9865.0
2017-08-17 12:20:00,397.59,397.71,396.81,397.24,9500.0,397.59,397.71,396.81,397.24,9500.0
2017-08-17 12:30:00,396.91,397.66,396.91,397.66,17957.0,396.91,397.66,396.91,397.66,17957.0
2017-08-17 12:40:00,397.56,397.87,397.08,397.59,13208.0,397.56,397.87,397.08,397.59,13208.0
2017-08-17 12:50:00,397.19,397.67,396.21,396.57,15704.0,397.19,397.67,396.21,396.57,15704.0
2017-08-17 13:00:00,396.92,396.92,395.47,396.43,15897.0,396.92,396.92,395.47,396.43,15897.0
2017-08-17 13:10:00,396.58,396.95,395.22,396.38,27518.0,396.58,396.95,395.22,396.38,27518.0
2017-08-17 13:20:00,396.38,398.4,395.84,397.81,20573.0,396.38,398.4,395.84,397.81,20573.0
2017-08-17 13:30:00,398.0,399.4,397.99,399.07,45056.0,398.0,399.4,397.99,399.07,45056.0
2017-08-17 13:40:00,399.06,399.5,397.01,397.82,21457.0,399.06,399.5,397.01,397.82,21457.0
2017-08-17 13:50:00,397.74,398.85,397.4,398.42,20304.0,397.74,398.85,397.4,398.42,20304.0
2017-08-17 14:00:00,398.36,398.63,397.84,397.98,6206.0,398.36,398.63,397.84,397.98,6206.0
2017-08-17 14:10:00,398.01,398.96,397.58,398.11,8847.0,398.01,398.96,397.58,398.11,8847.0
2017-08-17 14:20:00,398.0,398.67,397.57,398.63,8832.0,398.0,398.67,397.57,398.63,8832.0
2017-08-17 14:30:00,398.51,398.75,397.84,398.07,17507.0,398.51,398.75,397.84,398.07,17507.0
2017-08-17 14:40:00,398.08,398.33,396.85,397.04,34296.0,398.08,398.33,396.85,397.04,34296.0
2017-08-17 14:50:00,397.24,397.24,396.6,397.05,3975.0,397.24,397.24,396.6,397.05,3975.0
2017-08-17 15:00:00,396.87,396.95,395.83,396.95,13849.0,396.87,396.95,395.83,396.95,13849.0
2017-08-17 15:10:00,396.85,396.85,395.06,395.47,26537.0,396.85,396.85,395.06,395.47,26537.0
2017-08-17 15:20:00,395.48,395.76,394.88,394.91,13896.0,395.48,395.76,394.88,394.91,13896.0
2017-08-17 15:30:00,394.87,395.63,394.8,395.17,40104.0,394.87,395.63,394.8,395.17,40104.0
2017-08-17 15:40:00,395.34,395.6,394.4,394.4,22570.0,395.34,395.6,394.4,394.4,22570.0
2017-08-17 15:50:00,394.3,394.35,393.17,393.37,142019.0,394.3,394.35,393.17,393.37,142019.0
2017-08-18 09:30:00,391.53,396.0,391.53,393.25,102578.0,391.53,396.0,391.53,393.25,102578.0
2017-08-18 09:40:00,392.62,393.36,390.71,392.27,28649.0,392.62,393.36,390.71,392.27,28649.0
2017-08-18 09:50:00,392.49,393.31,391.23,391.49,23120.0,392.49,393.31,391.23,391.49,23120.0
2017-08-18 10:00:00,391.66,393.74,391.45,392.91,18277.0,391.66,393.74,391.45,392.91,18277.0
2017-08-18 10:10:00,392.93,394.9,392.02,393.72,52333.0,392.93,394.9,392.02,393.72,52333.0
2017-08-18 10:20:00,393.53,395.24,393.52,394.3,29440.0,393.53,395.24,393.52,394.3,29440.0
2017-08-18 10:30:00,394.3,394.83,393.28,394.03,27560.0,394.3,394.83,393.28,394.03,27560.0
2017-08-18 10:40:00,393.93,394.3,391.96,392.42,17556.0,393.93,394.3,391.96,392.42,17556.0
2017-08-18 10:50:00,392.52,393.63,392.44,393.3,13771.0,392.52,393.63,392.44,393.3,13771.0
2017-08-18 11:00:00,393.25,393.8,392.25,392.79,13415.0,393.25,393.8,392.25,392.79,13415.0
2017-08-18 11:10:00,392.33,393.52,391.7,393.52,11334.0,392.33,393.52,391.7,393.52,11334.0
2017-08-18 11:20:00,393.3,394.27,392.78,393.93,6838.0,393.3,394.27,392.78,393.93,6838.0
2017-08-18 11:30:00,393.75,394.25,393.1,393.39,4826.0,393.75,394.25,393.1,393.39,4826.0
2017-08-18 11:40:00,393.02,394.54,392.09,394.19,15577.0,393.02,394.54,392.09,394.19,15577.0
2017-08-18 11:50:00,394.37,395.59,394.06,395.25,17235.0,394.37,395.59,394.06,395.25,17235.0
2017-08-18 12:00:00,394.64,395.04,394.15,394.15,8258.0,394.64,395.04,394.15,394.15,8258.0
2017-08-18 12:10:00,394.05,394.65,393.5,394.21,6100.0,394.05,394.65,393.5,394.21,6100.0
2017-08-18 12:20:00,394.24,394.24,393.5,394.1,5538.0,394.24,394.24,393.5,394.1,5538.0
2017-08-18 12:30:00,394.21,394.54,393.94,394.36,6100.0,394.21,394.54,393.94,394.36,6100.0
2017-08-18 12:40:00,394.33,396.02,394.33,395.8,10416.0,394.33,396.02,394.33,395.8,10416.0
2017-08-18 12:50:00,395.94,396.15,394.82,395.0,18671.0,395.94,396.15,394.82,395.0,18671.0
2017-08-18 13:00:00,395.0,395.61,394.5,395.2,47682.0,395.0,395.61,394.5,395.2,47682.0
2017-08-18 13:10:00,395.4,395.83,394.96,395.49,17307.0,395.4,395.83,394.96,395.49,17307.0
2017-08-18 13:20:00,395.31,395.32,394.52,395.06,21118.0,395.31,395.32,394.52,395.06,21118.0
2017-08-18 13:30:00,395.07,396.27,394.9,395.45,36955.0,395.07,396.27,394.9,395.45,36955.0
2017-08-18 13:40:00,395.27,395.49,394.71,395.49,9071.0,395.27,395.49,394.71,395.49,9071.0
2017-08-18 13:50:00,395.49,395.77,394.62,394.79,24727.0,395.49,395.77,394.62,394.79,24727.0
2017-08-18 14:00:00,394.85,394.88,394.08,394.53,14823.0,394.85,394.88,394.08,394.53,14823.0
2017-08-18 14:10:00,394.38,395.02,393.76,394.92,9430.0,394.38,395.02,393.76,394.92,9430.0
2017-08-18 14:20:00,394.61,394.62,393.99,394.08,9841.0,394.61,394.62,393.99,394.08,9841.0
2017-08-18 14:30:00,393.98,394.81,393.92,394.48,10039.0,393.98,394.81,393.92,394.48,10039.0
2017-08-18 14:40:00,394.45,394.65,393.72,394.56,5657.0,394.45,394.65,393.72,394.56,5657.0
2017-08-18 14:50:00,394.43,394.51,394.09,394.09,10775.0,394.43,394.51,394.09,394.09,10775.0
2017-08-18 15:00:00,394.24,394.87,394.18,394.47,10208.0,394.24,394.87,394.18,394.47,10208.0
2017-08-18 15:10:00,394.44,394.6,394.02,394.15,11415.0,394.44,394.6,394.02,394.15,11415.0
2017-08-18 15:20:00,394.18,394.57,393.81,394.34,22612.0,394.18,394.57,393.81,394.34,22612.0
2017-08-18 15:30:00,394.21,394.41,393.77,394.09,22206.0,394.21,394.41,393.77,394.09,22206.0
2017-08-18 15:40:00,393.91,394.73,393.46,393.75,24505.0,393.91,394.73,393.46,393.75,24505.0
2017-08-18 15:50:00,393.76,393.91,392.15,393.0,80948.0,393.76,393.91,392.15,393.0,80948.0
2017-08-21 09:30:00,392.75,394.91,391.38,393.82,14766.0,392.75,394.91,391.38,393.82,14766.0
2017-08-21 09:40:00,393.8,394.99,393.59,394.99,16002.0,393.8,394.99,393.59,394.99,16002.0
2017-08-21 09:50:00,395.56,395.56,393.95,394.0,12256.0,395.56,395.56,393.95,394.0,12256.0
2017-08-21 10:00:00,394.02,395.35,393.81,395.16,10377.0,394.02,395.35,393.81,395.16,10377.0
2017-08-21 10:10:00,395.24,395.24,394.12,394.13,20076.0,395.24,395.24,394.12,394.13,20076.0
2017-08-21 10:20:00,394.27,394.27,393.0,393.0,13954.0,394.27,394.27,393.0,393.0,13954.0
2017-08-21 10:30:00,393.23,394.3,393.22,393.72,7026.0,393.23,394.3,393.22,393.72,7026.0
2017-08-21 10:40:00,393.67,394.19,393.42,393.66,19737.0,393.67,394.19,393.42,393.66,19737.0
2017-08-21 10:50:00,393.53,393.82,393.17,393.64,7450.0,393.53,393.82,393.17,393.64,7450.0
2017-08-21 11:00:00,393.58,393.59,392.71,393.28,21886.0,393.58,393.59,392.71,393.28,21886.0
2017-08-21 11:10:00,393.29,393.59,393.03,393.09,8849.0,393.29,393.59,393.03,393.09,8849.0
2017-08-21 11:20:00,393.15,393.57,392.95,393.13,10228.0,393.15,393.57,392.95,393.13,10228.0
2017-08-21 11:30:00,393.14,394.4,393.14,394.22,15129.0,393.14,394.4,393.14,394.22,15129.0
2017-08-21 11:40:00,394.26,394.27,393.51,393.51,6358.0,394.26,394.27,393.51,393.51,6358.0
2017-08-21 11:50:00,393.63,394.08,393.54,393.98,4624.0,393.63,394.08,393.54,393.98,4624.0
2017-08-21 12:00:00,394.02,394.27,393.7,393.86,3100.0,394.02,394.27,393.7,393.86,3100.0
2017-08-21 12:10:00,393.72,393.96,392.85,392.86,12902.0,393.72,393.96,392.85,392.86,12902.0
2017-08-21 12:20:00,392.81,393.71,392.81,393.15,19025.0,392.81,393.71,392.81,393.15,19025.0
2017-08-21 12:30:00,393.09,393.79,392.99,393.6,13629.0,393.09,393.79,392.99,393.6,13629.0
2017-08-21 12:40:00,393.64,394.53,393.41,394.53,14783.0,393.64,394.53,393.41,394.53,14783.0
2017-08-21 12:50:00,394.75,395.43,394.56,394.95,32771.0,394.75,395.43,394.56,394.95,32771.0
2017-08-21 13:00:00,395.06,395.06,394.6,394.74,7717.0,395.06,395.06,394.6,394.74,7717.0
2017-08-21 13:10:00,394.81,394.82,394.3,394.35,3179.0,394.81,394.82,394.3,394.35,3179.0
2017-08-21 13:20:00,394.47,394.82,394.4,394.4,11613.0,394.47,394.82,394.4,394.4,11613.0
2017-08-21 13:30:00,394.52,394.75,394.44,394.49,7556.0,394.52,394.75,394.44,394.49,7556.0
2017-08-21 13:40:00,394.73,394.8,394.48,394.49,6895.0,394.73,394.8,394.48,394.49,6895.0
2017-08-21 13:50:00,394.63,394.64,393.51,393.51,13991.0,394.63,394.64,393.51,393.51,13991.0
2017-08-21 14:00:00,393.51,394.2,393.51,394.0,5629.0,393.51,394.2,393.51,394.0,5629.0
2017-08-21 14:10:00,393.79,393.91,393.19,393.81,20339.0,393.79,393.91,393.19,393.81,20339.0
2017-08-21 14:20:00,393.63,393.84,393.57,393.63,7476.0,393.63,393.84,393.57,393.63,7476.0
2017-08-21 14:30:00,393.64,394.19,393.63,394.0,11149.0,393.64,394.19,393.63,394.0,11149.0
2017-08-21 14:40:00,394.08,394.84,394.0,394.66,8941.0,394.08,394.84,394.0,394.66,8941.0
2017-08-21 14:50:00,394.47,395.03,394.35,394.81,22587.0,394.47,395.03,394.35,394.81,22587.0
2017-08-21 15:00:00,394.7,394.99,394.34,394.93,4131.0,394.7,394.99,394.34,394.93,4131.0
2017-08-21 15:10:00,394.99,395.53,394.81,395.04,14401.0,394.99,395.53,394.81,395.04,14401.0
2017-08-21 15:20:00,394.86,395.75,394.86,395.71,8569.0,394.86,395.75,394.86,395.71,8569.0
2017-08-21 15:30:00,395.7,396.05,395.21,395.72,21324.0,395.7,396.05,395.21,395.72,21324.0
2017-08-21 15:40:00,395.79,396.67,395.61,396.58,20661.0,395.79,396.67,395.61,396.58,20661.0
2017-08-21 15:50:00,396.67,396.9,396.05,396.39,49765.0,396.67,396.9,396.05,396.39,49765.0
2017-08-22 09:30:00,398.15,399.99,397.19,398.09,25257.0,398.15,399.99,397.19,398.09,25257.0
2017-08-22 09:40:00,398.29,398.29,396.98,397.93,15414.0,398.29,398.29,396.98,397.93,15414.0
2017-08-22 09:50:00,398.05,398.23,396.76,397.08,15304.0,398.05,398.23,396.76,397.08,15304.0
2017-08-22 10:00:00,396.64,397.11,395.14,395.19,10031.0,396.64,397.11,395.14,395.19,10031.0
2017-08-22 10:10:00,395.19,396.79,395.0,396.3,25031.0,395.19,396.79,395.0,396.3,25031.0
2017-08-22 10:20:00,396.6,397.71,396.25,397.42,17204.0,396.6,397.71,396.25,397.42,17204.0
2017-08-22 10:30:00,397.46,397.92,397.31,397.83,8323.0,397.46,397.92,397.31,397.83,8323.0
2017-08-22 10:40:00,397.87,397.87,397.0,397.0,7341.0,397.87,397.87,397.0,397.0,7341.0
2017-08-22 10:50:00,397.29,398.12,397.25,397.81,12768.0,397.29,398.12,397.25,397.81,12768.0
2017-08-22 11:00:00,397.86,398.11,397.62,397.76,11254.0,397.86,398.11,397.62,397.76,11254.0
2017-08-22 11:10:00,397.74,398.0,397.61,397.75,10644.0,397.74,398.0,397.61,397.75,10644.0
2017-08-22 11:20:00,397.77,397.77,397.37,397.62,12918.0,397.77,397.77,397.37,397.62,12918.0
2017-08-22 11:30:00,397.62,398.0,397.48,397.48,11367.0,397.62,398.0,397.48,397.48,11367.0
2017-08-22 11:40:00,397.6,397.83,397.33,397.68,14120.0,397.6,397.83,397.33,397.68,14120.0
2017-08-22 11:50:00,397.72,397.95,397.61,397.71,12174.0,397.72,397.95,397.61,397.71,12174.0
2017-08-22 12:00:00,397.77,398.3,397.65,397.99,19757.0,397.77,398.3,397.65,397.99,19757.0
2017-08-22 12:10:00,398.16,398.41,397.77,397.77,17475.0,398.16,398.41,397.77,397.77,17475.0
2017-08-22 12:20:00,397.77,397.78,397.35,397.58,11737.0,397.77,397.78,397.35,397.58,11737.0
2017-08-22 12:30:00,397.45,397.6,397.12,397.12,18041.0,397.45,397.6,397.12,397.12,18041.0
2017-08-22 12:40:00,397.12,397.37,397.0,397.24,22714.0,397.12,397.37,397.0,397.24,22714.0
2017-08-22 12:50:00,397.08,397.32,396.88,397.16,8078.0,397.08,397.32,396.88,397.16,8078.0
2017-08-22 13:00:00,397.22,397.66,397.02,397.66,7482.0,397.22,397.66,397.02,397.66,7482.0
2017-08-22 13:10:00,397.65,397.88,397.27,397.49,12552.0,397.65,397.88,397.27,397.49,12552.0
2017-08-22 13:20:00,397.49,398.07,397.49,397.68,10351.0,397.49,398.07,397.49,397.68,10351.0
2017-08-22 13:30:00,397.8,397.8,397.48,397.49,4399.0,397.8,397.8,397.48,397.49,4399.0
2017-08-22 13:40:00,397.59,397.69,396.99,396.99,12830.0,397.59,397.69,396.99,396.99,12830.0
2017-08-22 13:50:00,396.88,397.06,396.21,396.31,11272.0,396.88,397.06,396.21,396.31,11272.0
2017-08-22 14:00:00,396.43,396.47,396.09,396.31,12903.0,396.43,396.47,396.09,396.31,12903.0
2017-08-22 14:10:00,396.21,396.92,396.05,396.88,9061.0,396.21,396.92,396.05,396.88,9061.0
2017-08-22 14:20:00,396.9,397.3,396.81,397.1,55253.0,396.9,397.3,396.81,397.1,55253.0
2017-08-22 14:30:00,397.09,397.9,397.07,397.87,29137.0,397.09,397.9,397.07,397.87,29137.0
2017-08-22 14:40:00,397.74,397.99,397.44,397.66,8626.0,397.74,397.99,397.44,397.66,8626.0
2017-08-22 14:50:00,397.74,397.81,397.29,397.29,13166.0,397.74,397.81,397.29,397.29,13166.0
2017-08-22 15:00:00,397.35,397.63,397.0,397.28,22426.0,397.35,397.63,397.0,397.28,22426.0
2017-08-22 15:10:00,397.32,397.45,397.08,397.09,19324.0,397.32,397.45,397.08,397.09,19324.0
2017-08-22 15:20:00,397.14,397.34,397.1,397.13,9644.0,397.14,397.34,397.1,397.13,9644.0
2017-08-22 15:30:00,397.06,397.15,397.0,397.0,20900.0,397.06,397.15,397.0,397.0,20900.0
2017-08-22 15:40:00,397.01,397.78,397.0,397.42,31923.0,397.01,397.78,397.0,397.42,31923.0
2017-08-22 15:50:00,397.46,397.55,396.86,396.98,56198.0,397.46,397.55,396.86,396.98,56198.0
2017-08-23 09:30:00,396.29,396.29,393.69,395.33,16398.0,396.29,396.29,393.69,395.33,16398.0
2017-08-23 09:40:00,394.68,395.17,393.28,393.61,35297.0,394.68,395.17,393.28,393.61,35297.0
2017-08-23 09:50:00,393.61,394.17,392.91,393.52,42620.0,393.61,394.17,392.91,393.52,42620.0
2017-08-23 10:00:00,393.37,394.62,392.91,393.11,27248.0,393.37,394.62,392.91,393.11,27248.0
2017-08-23 10:10:00,393.54,394.34,392.94,394.0,23608.0,393.54,394.34,392.94,394.0,23608.0
2017-08-23 10:20:00,394.08,394.16,392.99,393.63,23521.0,394.08,394.16,392.99,393.63,23521.0
2017-08-23 10:30:00,393.49,393.9,393.06,393.09,18504.0,393.49,393.9,393.06,393.09,18504.0
2017-08-23 10:40:00,393.18,394.19,393.01,394.08,43325.0,393.18,394.19,393.01,394.08,43325.0
2017-08-23 10:50:00,394.01,394.06,392.32,392.53,17998.0,394.01,394.06,392.32,392.53,17998.0
2017-08-23 11:00:00,392.43,393.88,392.43,393.8,22802.0,392.43,393.88,392.43,393.8,22802.0
2017-08-23 11:10:00,393.51,393.74,392.87,393.09,15601.0,393.51,393.74,392.87,393.09,15601.0
2017-08-23 11:20:00,393.29,393.66,392.92,393.19,18317.0,393.29,393.66,392.92,393.19,18317.0
2017-08-23 11:30:00,393.36,393.39,392.56,392.92,13978.0,393.36,393.39,392.56,392.92,13978.0
2017-08-23 11:40:00,393.05,393.28,392.6,392.87,21178.0,393.05,393.28,392.6,392.87,21178.0
2017-08-23 11:50:00,392.87,393.31,392.39,392.94,23020.0,392.87,393.31,392.39,392.94,23020.0
2017-08-23 12:00:00,392.71,392.9,392.31,392.67,11153.0,392.71,392.9,392.31,392.67,11153.0
2017-08-23 12:10:00,392.5,392.79,392.22,392.79,25901.0,392.5,392.79,392.22,392.79,25901.0
2017-08-23 12:20:00,392.67,392.69,391.47,391.47,21027.0,392.67,392.69,391.47,391.47,21027.0
2017-08-23 12:30:00,391.7,392.2,391.57,391.93,14450.0,391.7,392.2,391.57,391.93,14450.0
2017-08-23 12:40:00,392.0,392.24,391.59,391.69,10521.0,392.0,392.24,391.59,391.69,10521.0
2017-08-23 12:50:00,391.76,392.72,391.71,392.06,16074.0,391.76,392.72,391.71,392.06,16074.0
2017-08-23 13:00:00,392.19,392.38,391.97,392.02,12723.0,392.19,392.38,391.97,392.02,12723.0
2017-08-23 13:10:00,392.04,392.29,391.8,391.92,11339.0,392.04,392.29,391.8,391.92,11339.0
2017-08-23 13:20:00,392.04,392.04,391.46,391.46,7583.0,392.04,392.04,391.46,391.46,7583.0
2017-08-23 13:30:00,391.48,391.94,391.21,391.61,11731.0,391.48,391.94,391.21,391.61,11731.0
2017-08-23 13:40:00,391.66,391.83,391.29,391.29,14571.0,391.66,391.83,391.29,391.29,14571.0
2017-08-23 13:50:00,391.4,392.0,390.99,391.77,24260.0,391.4,392.0,390.99,391.77,24260.0
2017-08-23 14:00:00,391.9,392.37,391.77,392.14,20569.0,391.9,392.37,391.77,392.14,20569.0
2017-08-23 14:10:00,392.09,392.8,392.09,392.28,12612.0,392.09,392.8,392.09,392.28,12612.0
2017-08-23 14:20:00,392.33,392.69,391.86,391.86,20029.0,392.33,392.69,391.86,391.86,20029.0
2017-08-23 14:30:00,391.94,392.1,391.66,391.7,11707.0,391.94,392.1,391.66,391.7,11707.0
2017-08-23 14:40:00,391.7,392.4,391.51,392.18,16314.0,391.7,392.4,391.51,392.18,16314.0
2017-08-23 14:50:00,392.17,392.17,391.53,391.65,15307.0,392.17,392.17,391.53,391.65,15307.0
2017-08-23 15:00:00,391.63,391.64,390.93,391.24,31261.0,391.63,391.64,390.93,391.24,31261.0
2017-08-23 15:10:00,391.27,391.48,390.87,390.94,40482.0,391.27,391.48,390.87,390.94,40482.0
2017-08-23 15:20:00,390.96,391.1,390.68,390.68,58172.0,390.96,391.1,390.68,390.68,58172.0
2017-08-23 15:30:00,390.68,392.22,390.59,391.92,36758.0,390.68,392.22,390.59,391.92,36758.0
2017-08-23 15:40:00,391.87,391.87,390.61,390.67,37221.0,391.87,391.87,390.61,390.67,37221.0
2017-08-23 15:50:00,390.68,391.07,390.26,390.33,87038.0,390.68,391.07,390.26,390.33,87038.0
2017-08-24 09:30:00,390.09,391.53,389.53,389.85,36906.0,390.09,391.53,389.53,389.85,36906.0
2017-08-24 09:40:00,389.8,390.45,388.15,388.72,43388.0,389.8,390.45,388.15,388.72,43388.0
2017-08-24 09:50:00,388.51,388.51,386.13,387.38,48604.0,388.51,388.51,386.13,387.38,48604.0
2017-08-24 10:00:00,387.57,388.73,386.32,387.49,47349.0,387.57,388.73,386.32,387.49,47349.0
2017-08-24 10:10:00,387.2,387.44,385.76,386.34,27747.0,387.2,387.44,385.76,386.34,27747.0
2017-08-24 10:20:00,386.46,387.4,385.81,386.87,32522.0,386.46,387.4,385.81,386.87,32522.0
2017-08-24 10:30:00,386.88,388.45,386.84,388.21,28821.0,386.88,388.45,386.84,388.21,28821.0
2017-08-24 10:40:00,388.21,388.83,387.68,388.47,24764.0,388.21,388.83,387.68,388.47,24764.0
2017-08-24 10:50:00,388.41,389.27,388.28,388.88,18182.0,388.41,389.27,388.28,388.88,18182.0
2017-08-24 11:00:00,388.89,388.89,387.19,387.42,16004.0,388.89,388.89,387.19,387.42,16004.0
2017-08-24 11:10:00,387.62,387.97,385.88,386.03,26770.0,387.62,387.97,385.88,386.03,26770.0
2017-08-24 11:20:00,385.93,387.23,385.71,386.37,25747.0,385.93,387.23,385.71,386.37,25747.0
2017-08-24 11:30:00,386.37,386.37,384.24,385.52,29489.0,386.37,386.37,384.24,385.52,29489.0
2017-08-24 11:40:00,385.51,386.76,385.31,386.52,22371.0,385.51,386.76,385.31,386.52,22371.0
2017-08-24 11:50:00,386.22,386.85,385.72,386.71,14984.0,386.22,386.85,385.72,386.71,14984.0
2017-08-24 12:00:00,386.77,387.2,386.09,386.7,22040.0,386.77,387.2,386.09,386.7,22040.0
2017-08-24 12:10:00,386.76,387.2,386.29,386.86,14758.0,386.76,387.2,386.29,386.86,14758.0
2017-08-24 12:20:00,386.86,387.31,386.11,386.78,15967.0,386.86,387.31,386.11,386.78,15967.0
2017-08-24 12:30:00,386.69,387.3,386.42,387.08,17201.0,386.69,387.3,386.42,387.08,17201.0
2017-08-24 12:40:00,387.03,387.26,386.4,387.12,17755.0,387.03,387.26,386.4,387.12,17755.0
2017-08-24 12:50:00,387.11,387.78,386.78,387.02,18820.0,387.11,387.78,386.78,387.02,18820.0
2017-08-24 13:00:00,387.25,387.38,386.64,386.65,11139.0,387.25,387.38,386.64,386.65,11139.0
2017-08-24 13:10:00,386.66,388.45,386.54,388.35,18727.0,386.66,388.45,386.54,388.35,18727.0
2017-08-24 13:20:00,388.29,388.85,388.14,388.65,23710.0,388.29,388.85,388.14,388.65,23710.0
2017-08-24 13:30:00,388.53,388.53,387.18,387.45,10910.0,388.53,388.53,387.18,387.45,10910.0
2017-08-24 13:40:00,387.45,387.53,386.98,386.98,10652.0,387.45,387.53,386.98,386.98,10652.0
2017-08-24 13:50:00,387.04,388.19,386.99,388.17,24482.0,387.04,388.19,386.99,388.17,24482.0
2017-08-24 14:00:00,387.96,388.28,387.62,387.79,22209.0,387.96,388.28,387.62,387.79,22209.0
2017-08-24 14:10:00,387.81,388.01,387.19,387.72,14928.0,387.81,388.01,387.19,387.72,14928.0
2017-08-24 14:20:00,387.98,388.78,387.57,388.23,24687.0,387.98,388.78,387.57,388.23,24687.0
2017-08-24 14:30:00,388.21,388.66,388.06,388.33,17530.0,388.21,388.66,388.06,388.33,17530.0
2017-08-24 14:40:00,388.26,388.95,388.26,388.78,11270.0,388.26,388.95,388.26,388.78,11270.0
2017-08-24 14:50:00,388.94,389.75,388.71,389.64,16300.0,388.94,389.75,388.71,389.64,16300.0
2017-08-24 15:00:00,389.64,389.9,388.57,389.33,17250.0,389.64,389.9,388.57,389.33,17250.0
2017-08-24 15:10:00,389.38,390.12,389.14,389.69,10979.0,389.38,390.12,389.14,389.69,10979.0
2017-08-24 15:20:00,389.71,390.54,389.71,390.18,18831.0,389.71,390.54,389.71,390.18,18831.0
2017-08-24 15:30:00,390.11,390.11,389.48,390.02,19301.0,390.11,390.11,389.48,390.02,19301.0
2017-08-24 15:40:00,389.97,390.02,389.25,389.34,39071.0,389.97,390.02,389.25,389.34,39071.0
2017-08-24 15:50:00,389.35,389.52,389.0,389.31,67451.0,389.35,389.52,389.0,389.31,67451.0
2017-08-25 09:30:00,391.42,392.0,388.96,389.13,29161.0,391.42,392.0,388.96,389.13,29161.0
2017-08-25 09:40:00,389.34,390.72,389.3,389.94,14965.0,389.34,390.72,389.3,389.94,14965.0
2017-08-25 09:50:00,390.2,391.89,389.99,391.1,26652.0,390.2,391.89,389.99,391.1,26652.0
2017-08-25 10:00:00,390.78,392.36,390.74,391.85,19885.0,390.78,392.36,390.74,391.85,19885.0
2017-08-25 10:10:00,391.92,392.39,391.47,391.91,6133.0,391.92,392.39,391.47,391.91,6133.0
2017-08-25 10:20:00,392.09,392.48,391.33,392.37,9641.0,392.09,392.48,391.33,392.37,9641.0
2017-08-25 10:30:00,392.49,392.53,391.02,391.03,17140.0,392.49,392.53,391.02,391.03,17140.0
2017-08-25 10:40:00,391.34,391.35,389.29,390.04,11570.0,391.34,391.35,389.29,390.04,11570.0
2017-08-25 10:50:00,390.04,390.52,389.29,389.5,17955.0,390.04,390.52,389.29,389.5,17955.0
2017-08-25 11:00:00,389.32,389.44,388.42,388.84,16891.0,389.32,389.44,388.42,388.84,16891.0
2017-08-25 11:10:00,389.0,390.58,388.03,390.09,24644.0,389.0,390.58,388.03,390.09,24644.0
2017-08-25 11:20:00,390.17,390.27,389.18,389.74,12656.0,390.17,390.27,389.18,389.74,12656.0
2017-08-25 11:30:00,389.9,389.94,388.2,388.2,14793.0,389.9,389.94,388.2,388.2,14793.0
2017-08-25 11:40:00,388.43,388.82,387.97,388.21,13068.0,388.43,388.82,387.97,388.21,13068.0
2017-08-25 11:50:00,388.09,388.38,387.51,388.0,13110.0,388.09,388.38,387.51,388.0,13110.0
2017-08-25 12:00:00,388.28,389.11,388.0,388.86,7810.0,388.28,389.11,388.0,388.86,7810.0
2017-08-25 12:10:00,388.85,388.93,388.7,388.7,4777.0,388.85,388.93,388.7,388.7,4777.0
2017-08-25 12:20:00,388.91,389.49,388.72,389.04,9717.0,388.91,389.49,388.72,389.04,9717.0
2017-08-25 12:30:00,389.21,389.41,388.88,389.0,6245.0,389.21,389.41,388.88,389.0,6245.0
2017-08-25 12:40:00,389.12,389.45,389.07,389.2,5137.0,389.12,389.45,389.07,389.2,5137.0
2017-08-25 12:50:00,389.09,389.54,389.07,389.35,13379.0,389.09,389.54,389.07,389.35,13379.0
2017-08-25 13:00:00,389.35,390.01,389.35,389.85,11724.0,389.35,390.01,389.35,389.85,11724.0
2017-08-25 13:10:00,389.7,389.91,389.69,389.69,2600.0,389.7,389.91,389.69,389.69,2600.0
2017-08-25 13:20:00,389.69,389.83,389.18,389.19,7708.0,389.69,389.83,389.18,389.19,7708.0
2017-08-25 13:30:00,389.27,389.41,389.11,389.12,2326.0,389.27,389.41,389.11,389.12,2326.0
2017-08-25 13:40:00,389.25,389.45,389.0,389.16,7585.0,389.25,389.45,389.0,389.16,7585.0
2017-08-25 13:50:00,389.44,389.69,389.14,389.45,11066.0,389.44,389.69,389.14,389.45,11066.0
2017-08-25 14:00:00,389.46,389.59,389.3,389.49,5214.0,389.46,389.59,389.3,389.49,5214.0
2017-08-25 14:10:00,389.58,390.01,389.58,389.61,11128.0,389.58,390.01,389.58,389.61,11128.0
2017-08-25 14:20:00,389.57,390.09,389.57,390.01,16937.0,389.57,390.09,389.57,390.01,16937.0
2017-08-25 14:30:00,389.92,390.08,389.64,390.05,5940.0,389.92,390.08,389.64,390.05,5940.0
2017-08-25 14:40:00,389.99,390.29,389.68,389.79,6200.0,389.99,390.29,389.68,389.79,6200.0
2017-08-25 14:50:00,389.73,390.05,389.29,389.43,12557.0,389.73,390.05,389.29,389.43,12557.0
2017-08-25 15:00:00,389.5,389.81,389.35,389.68,6319.0,389.5,389.81,389.35,389.68,6319.0
2017-08-25 15:10:00,389.75,390.36,389.75,390.1,15095.0,389.75,390.36,389.75,390.1,15095.0
2017-08-25 15:20:00,390.19,390.28,389.77,389.98,9833.0,390.19,390.28,389.77,389.98,9833.0
2017-08-25 15:30:00,390.01,390.05,389.81,389.88,21057.0,390.01,390.05,389.81,389.88,21057.0
2017-08-25 15:40:00,389.84,390.24,389.84,390.02,23595.0,389.84,390.24,389.84,390.02,23595.0
2017-08-25 15:50:00,390.12,390.12,388.4,388.86,45657.0,390.12,390.12,388.4,388.86,45657.0
2017-08-28 09:30:00,390.88,391.2,385.94,387.49,54015.0,390.88,391.2,385.94,387.49,54015.0
2017-08-28 09:40:00,387.49,388.75,387.25,387.44,22446.0,387.49,388.75,387.25,387.44,22446.0
2017-08-28 09:50:00,387.57,387.92,386.27,387.38,14574.0,387.57,387.92,386.27,387.38,14574.0
2017-08-28 10:00:00,387.11,387.32,386.72,387.32,18014.0,387.11,387.32,386.72,387.32,18014.0
2017-08-28 10:10:00,387.24,387.85,387.0,387.07,16499.0,387.24,387.85,387.0,387.07,16499.0
2017-08-28 10:20:00,387.19,388.23,387.05,387.55,19262.0,387.19,388.23,387.05,387.55,19262.0
2017-08-28 10:30:00,387.5,387.98,387.32,387.84,16293.0,387.5,387.98,387.32,387.84,16293.0
2017-08-28 10:40:00,387.85,388.19,387.53,387.78,29951.0,387.85,388.19,387.53,387.78,29951.0
2017-08-28 10:50:00,387.78,389.25,387.78,389.13,14004.0,387.78,389.25,387.78,389.13,14004.0
2017-08-28 11:00:00,389.13,389.45,388.83,388.83,19447.0,389.13,389.45,388.83,388.83,19447.0
2017-08-28 11:10:00,388.46,389.06,388.1,389.06,14620.0,388.46,389.06,388.1,389.06,14620.0
2017-08-28 11:20:00,389.09,389.09,388.19,388.53,7959.0,389.09,389.09,388.19,388.53,7959.0
2017-08-28 11:30:00,388.27,388.46,387.45,388.0,11175.0,388.27,388.46,387.45,388.0,11175.0
2017-08-28 11:40:00,388.05,389.82,387.9,389.14,19030.0,388.05,389.82,387.9,389.14,19030.0
2017-08-28 11:50:00,389.1,389.11,388.81,389.0,3600.0,389.1,389.11,388.81,389.0,3600.0
2017-08-28 12:00:00,388.86,388.99,388.24,388.7,8783.0,388.86,388.99,388.24,388.7,8783.0
2017-08-28 12:10:00,388.71,389.1,388.69,388.8,6610.0,388.71,389.1,388.69,388.8,6610.0
2017-08-28 12:20:00,388.76,388.89,387.67,387.67,5905.0,388.76,388.89,387.67,387.67,5905.0
2017-08-28 12:30:00,387.73,388.18,387.51,387.73,9323.0,387.73,388.18,387.51,387.73,9323.0
2017-08-28 12:40:00,388.08,388.08,386.33,387.11,9977.0,388.08,388.08,386.33,387.11,9977.0
2017-08-28 12:50:00,387.18,388.23,387.18,387.88,19222.0,387.18,388.23,387.18,387.88,19222.0
2017-08-28 13:00:00,387.73,388.0,387.56,388.0,7292.0,387.73,388.0,387.56,388.0,7292.0
2017-08-28 13:10:00,387.92,388.46,387.79,388.29,17467.0,387.92,388.46,387.79,388.29,17467.0
2017-08-28 13:20:00,388.32,389.31,388.32,389.24,14467.0,388.32,389.31,388.32,389.24,14467.0
2017-08-28 13:30:00,389.24,389.53,389.15,389.35,21495.0,389.24,389.53,389.15,389.35,21495.0
2017-08-28 13:40:00,389.37,389.42,389.08,389.23,15552.0,389.37,389.42,389.08,389.23,15552.0
2017-08-28 13:50:00,389.27,390.21,389.07,390.2,15084.0,389.27,390.21,389.07,390.2,15084.0
2017-08-28 14:00:00,389.95,389.95,389.64,389.64,7281.0,389.95,389.95,389.64,389.64,7281.0
2017-08-28 14:10:00,389.49,389.6,388.87,389.04,12708.0,389.49,389.6,388.87,389.04,12708.0
2017-08-28 14:20:00,389.12,389.9,389.06,389.81,9661.0,389.12,389.9,389.06,389.81,9661.0
2017-08-28 14:30:00,389.78,389.78,388.95,388.95,8444.0,389.78,389.78,388.95,388.95,8444.0
2017-08-28 14:40:00,388.66,389.07,388.62,388.98,9891.0,388.66,389.07,388.62,388.98,9891.0
2017-08-28 14:50:00,388.97,389.01,388.7,388.77,9570.0,388.97,389.01,388.7,388.77,9570.0
2017-08-28 15:00:00,388.87,389.66,388.86,389.47,12130.0,388.87,389.66,388.86,389.47,12130.0
2017-08-28 15:10:00,389.54,389.68,389.37,389.41,12619.0,389.54,389.68,389.37,389.41,12619.0
2017-08-28 15:20:00,389.39,390.18,389.39,390.03,21927.0,389.39,390.18,389.39,390.03,21927.0
2017-08-28 15:30:00,390.02,390.13,388.85,389.0,20145.0,390.02,390.13,388.85,389.0,20145.0
2017-08-28 15:40:00,388.94,389.78,388.91,389.27,34297.0,388.94,389.78,388.91,389.27,34297.0
2017-08-28 15:50:00,389.37,389.42,388.77,389.18,42192.0,389.37,389.42,388.77,389.18,42192.0
2017-08-29 09:30:00,386.6,387.94,385.56,387.62,10647.0,386.6,387.94,385.56,387.62,10647.0
2017-08-29 09:40:00,387.27,387.85,386.4,386.99,37985.0,387.27,387.85,386.4,386.99,37985.0
2017-08-29 09:50:00,386.89,387.07,386.48,386.73,20869.0,386.89,387.07,386.48,386.73,20869.0
2017-08-29 10:00:00,386.73,387.26,386.21,386.31,45637.0,386.73,387.26,386.21,386.31,45637.0
2017-08-29 10:10:00,386.34,386.51,385.97,386.31,22750.0,386.34,386.51,385.97,386.31,22750.0
2017-08-29 10:20:00,386.31,386.55,385.8,386.55,35526.0,386.31,386.55,385.8,386.55,35526.0
2017-08-29 10:30:00,386.88,387.21,386.53,387.0,22093.0,386.88,387.21,386.53,387.0,22093.0
2017-08-29 10:40:00,386.98,388.99,386.66,388.97,25915.0,386.98,388.99,386.66,388.97,25915.0
2017-08-29 10:50:00,388.91,389.02,388.48,389.0,22487.0,388.91,389.02,388.48,389.0,22487.0
2017-08-29 11:00:00,389.03,389.82,388.65,389.8,16928.0,389.03,389.82,388.65,389.8,16928.0
2017-08-29 11:10:00,389.76,390.17,389.15,389.37,20192.0,389.76,390.17,389.15,389.37,20192.0
2017-08-29 11:20:00,389.38,390.15,388.71,389.5,41930.0,389.38,390.15,388.71,389.5,41930.0
2017-08-29 11:30:00,389.6,389.71,388.83,389.49,11808.0,389.6,389.71,388.83,389.49,11808.0
2017-08-29 11:40:00,389.3,390.07,388.85,389.65,11862.0,389.3,390.07,388.85,389.65,11862.0
2017-08-29 11:50:00,389.79,390.09,389.27,389.74,26502.0,389.79,390.09,389.27,389.74,26502.0
2017-08-29 12:00:00,389.6,389.86,388.95,389.18,16452.0,389.6,389.86,388.95,389.18,16452.0
2017-08-29 12:10:00,389.18,389.59,389.17,389.53,11078.0,389.18,389.59,389.17,389.53,11078.0
2017-08-29 12:20:00,389.37,389.97,389.32,389.57,16830.0,389.37,389.97,389.32,389.57,16830.0
2017-08-29 12:30:00,389.56,389.83,389.29,389.7,4725.0,389.56,389.83,389.29,389.7,4725.0
2017-08-29 12:40:00,389.8,389.8,389.0,389.51,8038.0,389.8,389.8,389.0,389.51,8038.0
2017-08-29 12:50:00,389.56,389.78,389.18,389.3,11659.0,389.56,389.78,389.18,389.3,11659.0
2017-08-29 13:00:00,389.25,389.69,389.25,389.65,8206.0,389.25,389.69,389.25,389.65,8206.0
2017-08-29 13:10:00,389.66,389.68,388.93,389.27,10702.0,389.66,389.68,388.93,389.27,10702.0
2017-08-29 13:20:00,389.2,389.21,388.19,388.74,28532.0,389.2,389.21,388.19,388.74,28532.0
2017-08-29 13:30:00,388.68,388.99,388.17,388.22,8687.0,388.68,388.99,388.17,388.22,8687.0
2017-08-29 13:40:00,388.13,388.47,387.99,388.1,14198.0,388.13,388.47,387.99,388.1,14198.0
2017-08-29 13:50:00,388.0,388.08,387.58,387.64,19557.0,388.0,388.08,387.58,387.64,19557.0
2017-08-29 14:00:00,387.75,388.15,387.73,388.11,17020.0,387.75,388.15,387.73,388.11,17020.0
2017-08-29 14:10:00,388.06,388.24,387.92,388.03,18994.0,388.06,388.24,387.92,388.03,18994.0
2017-08-29 14:20:00,387.99,388.08,387.54,388.0,18856.0,387.99,388.08,387.54,388.0,18856.0
2017-08-29 14:30:00,387.93,388.0,387.79,387.92,12700.0,387.93,388.0,387.79,387.92,12700.0
2017-08-29 14:40:00,387.95,388.33,387.82,388.33,10317.0,387.95,388.33,387.82,388.33,10317.0
2017-08-29 14:50:00,388.32,389.05,388.0,389.02,21439.0,388.32,389.05,388.0,389.02,21439.0
2017-08-29 15:00:00,388.94,389.21,388.73,389.16,22391.0,388.94,389.21,388.73,389.16,22391.0
2017-08-29 15:10:00,389.05,389.64,388.94,389.63,15676.0,389.05,389.64,388.94,389.63,15676.0
2017-08-29 15:20:00,389.7,390.07,389.63,389.85,33745.0,389.7,390.07,389.63,389.85,33745.0
2017-08-29 15:30:00,389.85,389.96,389.36,389.46,20612.0,389.85,389.96,389.36,389.46,20612.0
2017-08-29 15:40:00,389.37,389.6,389.01,389.13,27113.0,389.37,389.6,389.01,389.13,27113.0
2017-08-29 15:50:00,389.1,389.1,388.45,388.82,46549.0,389.1,389.1,388.45,388.82,46549.0
2017-08-30 09:30:00,388.22,390.46,388.22,389.42,33090.0,388.22,390.46,388.22,389.42,33090.0
2017-08-30 09:40:00,389.41,390.22,388.46,389.61,27331.0,389.41,390.22,388.46,389.61,27331.0
2017-08-30 09:50:00,389.94,390.74,389.52,390.04,11849.0,389.94,390.74,389.52,390.04,11849.0
2017-08-30 10:00:00,390.11,391.23,390.11,391.03,16708.0,390.11,391.23,390.11,391.03,16708.0
2017-08-30 10:10:00,390.94,391.95,390.44,390.8,33010.0,390.94,391.95,390.44,390.8,33010.0
2017-08-30 10:20:00,390.73,391.87,390.43,390.43,18722.0,390.73,391.87,390.43,390.43,18722.0
2017-08-30 10:30:00,390.73,390.96,390.0,390.0,8571.0,390.73,390.96,390.0,390.0,8571.0
2017-08-30 10:40:00,389.96,390.84,389.89,390.84,18066.0,389.96,390.84,389.89,390.84,18066.0
2017-08-30 10:50:00,390.74,391.13,390.46,390.97,5867.0,390.74,391.13,390.46,390.97,5867.0
2017-08-30 11:00:00,390.94,393.26,390.66,392.86,33489.0,390.94,393.26,390.66,392.86,33489.0
2017-08-30 11:10:00,392.85,393.07,391.98,392.08,24056.0,392.85,393.07,391.98,392.08,24056.0
2017-08-30 11:20:00,392.03,392.65,391.78,392.65,14753.0,392.03,392.65,391.78,392.65,14753.0
2017-08-30 11:30:00,392.61,392.78,392.23,392.3,12366.0,392.61,392.78,392.23,392.3,12366.0
2017-08-30 11:40:00,392.43,392.54,391.42,391.66,13747.0,392.43,392.54,391.42,391.66,13747.0
2017-08-30 11:50:00,391.74,393.18,391.73,393.13,53121.0,391.74,393.18,391.73,393.13,53121.0
2017-08-30 12:00:00,392.96,393.74,392.59,393.74,22357.0,392.96,393.74,392.59,393.74,22357.0
2017-08-30 12:10:00,393.73,394.07,393.15,393.56,15517.0,393.73,394.07,393.15,393.56,15517.0
2017-08-30 12:20:00,393.56,393.66,393.21,393.43,10875.0,393.56,393.66,393.21,393.43,10875.0
2017-08-30 12:30:00,393.32,393.6,393.17,393.53,11249.0,393.32,393.6,393.17,393.53,11249.0
2017-08-30 12:40:00,393.54,394.11,393.53,393.94,11465.0,393.54,394.11,393.53,393.94,11465.0
2017-08-30 12:50:00,394.09,394.09,393.2,393.23,12924.0,394.09,394.09,393.2,393.23,12924.0
2017-08-30 13:00:00,393.32,393.39,393.01,393.38,8439.0,393.32,393.39,393.01,393.38,8439.0
2017-08-30 13:10:00,393.39,393.81,393.38,393.79,7299.0,393.39,393.81,393.38,393.79,7299.0
2017-08-30 13:20:00,393.65,394.39,393.53,394.17,6146.0,393.65,394.39,393.53,394.17,6146.0
2017-08-30 13:30:00,394.09,394.69,393.64,394.58,10853.0,394.09,394.69,393.64,394.58,10853.0
2017-08-30 13:40:00,394.59,394.75,394.3,394.45,9965.0,394.59,394.75,394.3,394.45,9965.0
2017-08-30 13:50:00,394.29,394.48,393.66,394.21,13252.0,394.29,394.48,393.66,394.21,13252.0
2017-08-30 14:00:00,394.06,394.13,393.13,393.13,11638.0,394.06,394.13,393.13,393.13,11638.0
2017-08-30 14:10:00,393.18,394.61,393.17,394.61,10900.0,393.18,394.61,393.17,394.61,10900.0
2017-08-30 14:20:00,394.64,395.16,394.34,394.47,12282.0,394.64,395.16,394.34,394.47,12282.0
2017-08-30 14:30:00,394.37,394.42,393.94,393.94,7607.0,394.37,394.42,393.94,393.94,7607.0
2017-08-30 14:40:00,394.17,394.17,393.0,393.08,14269.0,394.17,394.17,393.0,393.08,14269.0
2017-08-30 14:50:00,393.39,393.69,392.92,393.69,7996.0,393.39,393.69,392.92,393.69,7996.0
2017-08-30 15:00:00,393.45,394.18,393.44,393.56,10156.0,393.45,394.18,393.44,393.56,10156.0
2017-08-30 15:10:00,393.76,394.12,393.65,393.78,10921.0,393.76,394.12,393.65,393.78,10921.0
2017-08-30 15:20:00,393.92,394.24,393.76,394.04,16829.0,393.92,394.24,393.76,394.04,16829.0
2017-08-30 15:30:00,394.0,394.25,393.16,393.16,11375.0,394.0,394.25,393.16,393.16,11375.0
2017-08-30 15:40:00,393.16,393.17,392.36,392.62,22542.0,393.16,393.17,392.36,392.62,22542.0
2017-08-30 15:50:00,392.74,393.4,392.67,393.28,69285.0,392.74,393.4,392.67,393.28,69285.0
2017-08-31 09:30:00,394.54,396.03,393.09,394.36,24046.0,394.54,396.03,393.09,394.36,24046.0
2017-08-31 09:40:00,394.34,394.89,393.8,394.62,18612.0,394.34,394.89,393.8,394.62,18612.0
2017-08-31 09:50:00,394.63,395.29,393.71,394.75,29252.0,394.63,395.29,393.71,394.75,29252.0
2017-08-31 10:00:00,394.79,395.32,394.57,395.03,21037.0,394.79,395.32,394.57,395.03,21037.0
2017-08-31 10:10:00,394.87,395.3,394.67,395.29,17750.0,394.87,395.3,394.67,395.29,17750.0
2017-08-31 10:20:00,395.47,396.11,395.01,395.01,27763.0,395.47,396.11,395.01,395.01,27763.0
2017-08-31 10:30:00,394.87,395.11,394.45,394.92,29524.0,394.87,395.11,394.45,394.92,29524.0
2017-08-31 10:40:00,395.01,395.56,394.8,395.09,18308.0,395.01,395.56,394.8,395.09,18308.0
2017-08-31 10:50:00,394.97,395.08,394.71,394.99,38649.0,394.97,395.08,394.71,394.99,38649.0
2017-08-31 11:00:00,394.99,395.44,393.06,393.39,78707.0,394.99,395.44,393.06,393.39,78707.0
2017-08-31 11:10:00,393.38,394.05,393.35,394.03,13958.0,393.38,394.05,393.35,394.03,13958.0
2017-08-31 11:20:00,393.91,393.92,393.61,393.76,10723.0,393.91,393.92,393.61,393.76,10723.0
2017-08-31 11:30:00,393.63,393.63,392.74,393.37,15347.0,393.63,393.63,392.74,393.37,15347.0
2017-08-31 11:40:00,393.28,393.54,393.19,393.2,12679.0,393.28,393.54,393.19,393.2,12679.0
2017-08-31 11:50:00,393.11,393.43,392.66,393.42,18755.0,393.11,393.43,392.66,393.42,18755.0
2017-08-31 12:00:00,393.35,393.65,393.03,393.46,15661.0,393.35,393.65,393.03,393.46,15661.0
2017-08-31 12:10:00,393.41,394.71,393.41,394.56,15652.0,393.41,394.71,393.41,394.56,15652.0
2017-08-31 12:20:00,394.56,395.24,394.43,395.0,59165.0,394.56,395.24,394.43,395.0,59165.0
2017-08-31 12:30:00,395.0,395.17,394.86,395.0,24830.0,395.0,395.17,394.86,395.0,24830.0
2017-08-31 12:40:00,394.95,395.1,394.14,394.14,23729.0,394.95,395.1,394.14,394.14,23729.0
2017-08-31 12:50:00,394.16,394.87,394.11,394.11,30324.0,394.16,394.87,394.11,394.11,30324.0
2017-08-31 13:00:00,394.11,395.11,394.11,394.89,13754.0,394.11,395.11,394.11,394.89,13754.0
2017-08-31 13:10:00,394.88,394.88,394.42,394.76,8327.0,394.88,394.88,394.42,394.76,8327.0
2017-08-31 13:20:00,394.63,396.0,394.6,394.92,42208.0,394.63,396.0,394.6,394.92,42208.0
2017-08-31 13:30:00,394.91,395.18,394.68,395.16,10966.0,394.91,395.18,394.68,395.16,10966.0
2017-08-31 13:40:00,395.1,395.1,394.46,394.46,5078.0,395.1,395.1,394.46,394.46,5078.0
2017-08-31 13:50:00,394.43,394.7,394.11,394.34,11772.0,394.43,394.7,394.11,394.34,11772.0
2017-08-31 14:00:00,394.15,394.45,393.89,393.89,10340.0,394.15,394.45,393.89,393.89,10340.0
2017-08-31 14:10:00,393.87,394.34,393.87,394.34,6953.0,393.87,394.34,393.87,394.34,6953.0
2017-08-31 14:20:00,394.33,394.64,393.94,394.57,11565.0,394.33,394.64,393.94,394.57,11565.0
2017-08-31 14:30:00,394.49,394.71,394.24,394.36,7348.0,394.49,394.71,394.24,394.36,7348.0
2017-08-31 14:40:00,394.48,394.98,394.29,394.76,14508.0,394.48,394.98,394.29,394.76,14508.0
2017-08-31 14:50:00,394.75,395.23,394.66,395.23,13780.0,394.75,395.23,394.66,395.23,13780.0
2017-08-31 15:00:00,395.21,395.4,394.51,395.0,16278.0,395.21,395.4,394.51,395.0,16278.0
2017-08-31 15:10:00,395.02,395.6,394.96,395.6,15193.0,395.02,395.6,394.96,395.6,15193.0
2017-08-31 15:20:00,395.53,396.14,395.52,396.0,20366.0,395.53,396.14,395.52,396.0,20366.0
2017-08-31 15:30:00,396.0,396.95,395.89,396.92,32405.0,396.0,396.95,395.89,396.92,32405.0
2017-08-31 15:40:00,396.93,397.63,396.27,396.27,72282.0,396.93,397.63,396.27,396.27,72282.0
2017-08-31 15:50:00,396.37,398.89,396.31,398.34,254701.0,396.37,398.89,396.31,398.34,254701.0
2017-09-01 09:30:00,398.93,399.34,397.14,397.14,53833.0,398.93,399.34,397.14,397.14,53833.0
2017-09-01 09:40:00,397.56,398.25,396.26,396.67,60705.0,397.56,398.25,396.26,396.67,60705.0
2017-09-01 09:50:00,396.66,397.0,395.02,395.8,34500.0,396.66,397.0,395.02,395.8,34500.0
2017-09-01 10:00:00,396.13,396.32,393.06,394.7,36898.0,396.13,396.32,393.06,394.7,36898.0
2017-09-01 10:10:00,394.56,395.04,393.43,393.75,34416.0,394.56,395.04,393.43,393.75,34416.0
2017-09-01 10:20:00,393.79,394.53,393.09,393.56,28102.0,393.79,394.53,393.09,393.56,28102.0
2017-09-01 10:30:00,393.49,394.44,392.73,392.88,21019.0,393.49,394.44,392.73,392.88,21019.0
2017-09-01 10:40:00,392.92,395.43,391.87,395.29,53215.0,392.92,395.43,391.87,395.29,53215.0
2017-09-01 10:50:00,395.22,397.0,394.79,396.42,46782.0,395.22,397.0,394.79,396.42,46782.0
2017-09-01 11:00:00,396.06,396.67,395.31,396.19,20534.0,396.06,396.67,395.31,396.19,20534.0
2017-09-01 11:10:00,396.03,396.37,394.63,394.89,21354.0,396.03,396.37,394.63,394.89,21354.0
2017-09-01 11:20:00,394.72,395.7,394.72,395.42,19042.0,394.72,395.7,394.72,395.42,19042.0
2017-09-01 11:30:00,395.19,396.18,395.02,395.78,19026.0,395.19,396.18,395.02,395.78,19026.0
2017-09-01 11:40:00,395.59,396.29,395.47,395.7,15425.0,395.59,396.29,395.47,395.7,15425.0
2017-09-01 11:50:00,395.48,396.36,395.33,396.03,11635.0,395.48,396.36,395.33,396.03,11635.0
2017-09-01 12:00:00,395.94,396.03,395.06,395.08,10750.0,395.94,396.03,395.06,395.08,10750.0
2017-09-01 12:10:00,395.24,396.02,395.23,395.75,12551.0,395.24,396.02,395.23,395.75,12551.0
2017-09-01 12:20:00,395.75,396.2,395.64,395.99,13753.0,395.75,396.2,395.64,395.99,13753.0
2017-09-01 12:30:00,396.06,396.42,395.8,396.42,11826.0,396.06,396.42,395.8,396.42,11826.0
2017-09-01 12:40:00,396.47,396.69,395.8,396.64,15664.0,396.47,396.69,395.8,396.64,15664.0
2017-09-01 12:50:00,396.68,397.02,395.81,396.03,49282.0,396.68,397.02,395.81,396.03,49282.0
2017-09-01 13:00:00,395.92,397.03,395.91,396.44,20411.0,395.92,397.03,395.91,396.44,20411.0
2017-09-01 13:10:00,396.24,396.27,395.46,395.71,9274.0,396.24,396.27,395.46,395.71,9274.0
2017-09-01 13:20:00,395.55,395.81,395.26,395.27,34863.0,395.55,395.81,395.26,395.27,34863.0
2017-09-01 13:30:00,395.36,395.76,395.29,395.57,19767.0,395.36,395.76,395.29,395.57,19767.0
2017-09-01 13:40:00,395.54,395.54,394.79,394.83,10325.0,395.54,395.54,394.79,394.83,10325.0
2017-09-01 13:50:00,394.86,395.48,394.74,395.4,14143.0,394.86,395.48,394.74,395.4,14143.0
2017-09-01 14:00:00,395.38,395.38,394.76,394.76,8431.0,395.38,395.38,394.76,394.76,8431.0
2017-09-01 14:10:00,394.87,394.89,394.23,394.46,22226.0,394.87,394.89,394.23,394.46,22226.0
2017-09-01 14:20:00,394.6,394.66,394.14,394.15,10856.0,394.6,394.66,394.14,394.15,10856.0
2017-09-01 14:30:00,394.15,394.15,393.34,394.1,18943.0,394.15,394.15,393.34,394.1,18943.0
2017-09-01 14:40:00,394.09,394.09,393.08,393.7,21132.0,394.09,394.09,393.08,393.7,21132.0
2017-09-01 14:50:00,393.84,394.03,392.89,392.9,20675.0,393.84,394.03,392.89,392.9,20675.0
2017-09-01 15:00:00,393.13,393.79,393.11,393.59,21223.0,393.13,393.79,393.11,393.59,21223.0
2017-09-01 15:10:00,393.54,393.59,393.35,393.47,10807.0,393.54,393.59,393.35,393.47,10807.0
2017-09-01 15:20:00,393.48,394.66,393.48,394.66,14456.0,393.48,394.66,393.48,394.66,14456.0
2017-09-01 15:30:00,394.5,394.6,394.03,394.03,26679.0,394.5,394.6,394.03,394.03,26679.0
2017-09-01 15:40:00,394.24,394.26,392.84,392.89,31745.0,394.24,394.26,392.84,392.89,31745.0
2017-09-01 15:50:00,392.99,393.04,392.41,392.45,76604.0,392.99,393.04,392.41,392.45,76604.0
2017-09-05 09:30:00,392.26,394.14,390.17,393.9,47020.0,392.26,394.14,390.17,393.9,47020.0
2017-09-05 09:40:00,393.75,395.28,393.2,394.17,27036.0,393.75,395.28,393.2,394.17,27036.0
2017-09-05 09:50:00,394.2,394.56,393.6,393.79,6958.0,394.2,394.56,393.6,393.79,6958.0
2017-09-05 10:00:00,393.98,395.54,393.73,394.68,34179.0,393.98,395.54,393.73,394.68,34179.0
2017-09-05 10:10:00,394.68,395.68,393.83,394.12,18293.0,394.68,395.68,393.83,394.12,18293.0
2017-09-05 10:20:00,394.27,394.63,392.72,393.09,16270.0,394.27,394.63,392.72,393.09,16270.0
2017-09-05 10:30:00,393.02,393.78,392.71,393.45,16843.0,393.02,393.78,392.71,393.45,16843.0
2017-09-05 10:40:00,393.29,393.53,392.34,392.7,12646.0,393.29,393.53,392.34,392.7,12646.0
2017-09-05 10:50:00,392.58,392.59,391.5,392.46,12686.0,392.58,392.59,391.5,392.46,12686.0
2017-09-05 11:00:00,392.4,392.4,391.34,391.35,12080.0,392.4,392.4,391.34,391.35,12080.0
2017-09-05 11:10:00,391.19,392.71,391.19,391.41,15513.0,391.19,392.71,391.19,391.41,15513.0
2017-09-05 11:20:00,390.93,392.56,390.74,391.84,16317.0,390.93,392.56,390.74,391.84,16317.0
2017-09-05 11:30:00,391.91,392.69,391.27,392.69,7769.0,391.91,392.69,391.27,392.69,7769.0
2017-09-05 11:40:00,392.21,392.95,391.26,391.7,10948.0,392.21,392.95,391.26,391.7,10948.0
2017-09-05 11:50:00,391.77,392.36,391.31,391.5,13304.0,391.77,392.36,391.31,391.5,13304.0
2017-09-05 12:00:00,391.51,391.51,389.25,389.44,15549.0,391.51,391.51,389.25,389.44,15549.0
2017-09-05 12:10:00,389.47,390.27,389.47,389.94,11685.0,389.47,390.27,389.47,389.94,11685.0
2017-09-05 12:20:00,389.82,390.1,389.0,389.3,12001.0,389.82,390.1,389.0,389.3,12001.0
2017-09-05 12:30:00,388.99,389.31,388.01,389.01,21568.0,388.99,389.31,388.01,389.01,21568.0
2017-09-05 12:40:00,389.06,389.41,388.55,389.1,17598.0,389.06,389.41,388.55,389.1,17598.0
2017-09-05 12:50:00,389.05,389.55,388.85,388.86,15284.0,389.05,389.55,388.85,388.86,15284.0
2017-09-05 13:00:00,388.88,389.2,388.1,388.44,16612.0,388.88,389.2,388.1,388.44,16612.0
2017-09-05 13:10:00,388.87,390.15,388.42,390.15,24986.0,388.87,390.15,388.42,390.15,24986.0
2017-09-05 13:20:00,390.19,390.33,388.98,389.77,10443.0,390.19,390.33,388.98,389.77,10443.0
2017-09-05 13:30:00,389.73,390.83,388.58,390.49,17872.0,389.73,390.83,388.58,390.49,17872.0
2017-09-05 13:40:00,390.5,390.99,390.18,390.51,12296.0,390.5,390.99,390.18,390.51,12296.0
2017-09-05 13:50:00,390.51,391.3,390.51,391.3,10875.0,390.51,391.3,390.51,391.3,10875.0
2017-09-05 14:00:00,390.99,391.69,390.78,391.66,13427.0,390.99,391.69,390.78,391.66,13427.0
2017-09-05 14:10:00,391.49,391.59,390.15,390.74,24816.0,391.49,391.59,390.15,390.74,24816.0
2017-09-05 14:20:00,390.87,391.84,390.87,391.84,17046.0,390.87,391.84,390.87,391.84,17046.0
2017-09-05 14:30:00,391.76,392.03,391.0,391.29,16676.0,391.76,392.03,391.0,391.29,16676.0
2017-09-05 14:40:00,391.1,391.45,390.62,391.07,20474.0,391.1,391.45,390.62,391.07,20474.0
2017-09-05 14:50:00,391.06,391.63,390.85,391.63,21215.0,391.06,391.63,390.85,391.63,21215.0
2017-09-05 15:00:00,391.6,391.82,391.02,391.82,31932.0,391.6,391.82,391.02,391.82,31932.0
2017-09-05 15:10:00,391.84,392.14,391.65,391.81,16535.0,391.84,392.14,391.65,391.81,16535.0
2017-09-05 15:20:00,391.87,393.2,391.81,393.2,15501.0,391.87,393.2,391.81,393.2,15501.0
2017-09-05 15:30:00,393.13,393.46,391.86,392.37,26722.0,393.13,393.46,391.86,392.37,26722.0
2017-09-05 15:40:00,392.51,392.71,392.01,392.71,28149.0,392.51,392.71,392.01,392.71,28149.0
2017-09-05 15:50:00,392.55,393.77,392.05,393.39,95710.0,392.55,393.77,392.05,393.39,95710.0
2017-09-06 09:30:00,393.58,393.84,389.29,389.83,29167.0,393.58,393.84,389.29,389.83,29167.0
2017-09-06 09:40:00,389.82,392.31,389.32,392.14,19349.0,389.82,392.31,389.32,392.14,19349.0
2017-09-06 09:50:00,391.95,391.95,390.13,391.18,12830.0,391.95,391.95,390.13,391.18,12830.0
2017-09-06 10:00:00,391.09,393.81,391.09,393.23,21833.0,391.09,393.81,391.09,393.23,21833.0
2017-09-06 10:10:00,392.65,393.25,390.96,391.32,16938.0,392.65,393.25,390.96,391.32,16938.0
2017-09-06 10:20:00,391.01,392.97,391.0,392.58,8576.0,391.01,392.97,391.0,392.58,8576.0
2017-09-06 10:30:00,392.45,392.83,391.92,391.92,10525.0,392.45,392.83,391.92,391.92,10525.0
2017-09-06 10:40:00,392.0,392.77,391.17,392.07,13597.0,392.0,392.77,391.17,392.07,13597.0
2017-09-06 10:50:00,391.65,392.52,391.29,392.47,5947.0,391.65,392.52,391.29,392.47,5947.0
2017-09-06 11:00:00,392.4,392.4,391.2,391.35,8853.0,392.4,392.4,391.2,391.35,8853.0
2017-09-06 11:10:00,391.34,391.72,390.59,391.72,9501.0,391.34,391.72,390.59,391.72,9501.0
2017-09-06 11:20:00,391.95,391.95,391.36,391.65,7346.0,391.95,391.95,391.36,391.65,7346.0
2017-09-06 11:30:00,391.27,392.21,391.21,392.15,5000.0,391.27,392.21,391.21,392.15,5000.0
2017-09-06 11:40:00,392.06,392.54,391.29,392.22,11396.0,392.06,392.54,391.29,392.22,11396.0
2017-09-06 11:50:00,391.94,392.59,391.74,392.3,10765.0,391.94,392.59,391.74,392.3,10765.0
2017-09-06 12:00:00,392.39,399.9,392.29,399.5,171991.0,392.39,399.9,392.29,399.5,171991.0
2017-09-06 12:10:00,399.33,400.53,398.79,399.45,106992.0,399.33,400.53,398.79,399.45,106992.0
2017-09-06 12:20:00,399.66,400.51,398.3,400.51,45140.0,399.66,400.51,398.3,400.51,45140.0
2017-09-06 12:30:00,400.53,400.75,399.11,400.6,30613.0,400.53,400.75,399.11,400.6,30613.0
2017-09-06 12:40:00,400.56,400.74,400.0,400.12,24765.0,400.56,400.74,400.0,400.12,24765.0
2017-09-06 12:50:00,400.24,400.82,400.09,400.19,14857.0,400.24,400.82,400.09,400.19,14857.0
2017-09-06 13:00:00,400.13,400.22,399.69,399.74,9871.0,400.13,400.22,399.69,399.74,9871.0
2017-09-06 13:10:00,399.75,401.65,399.75,401.52,32469.0,399.75,401.65,399.75,401.52,32469.0
2017-09-06 13:20:00,401.54,403.05,401.47,402.42,52378.0,401.54,403.05,401.47,402.42,52378.0
2017-09-06 13:30:00,402.42,403.65,402.41,403.17,25718.0,402.42,403.65,402.41,403.17,25718.0
2017-09-06 13:40:00,403.29,403.47,402.2,402.73,22090.0,403.29,403.47,402.2,402.73,22090.0
2017-09-06 13:50:00,402.71,403.16,402.0,402.16,25383.0,402.71,403.16,402.0,402.16,25383.0
2017-09-06 14:00:00,402.01,402.28,401.58,402.16,10175.0,402.01,402.28,401.58,402.16,10175.0
2017-09-06 14:10:00,402.16,403.19,402.16,403.01,17013.0,402.16,403.19,402.16,403.01,17013.0
2017-09-06 14:20:00,403.06,403.17,402.32,402.62,15008.0,403.06,403.17,402.32,402.62,15008.0
2017-09-06 14:30:00,402.4,402.66,400.99,401.11,47168.0,402.4,402.66,400.99,401.11,47168.0
2017-09-06 14:40:00,401.14,401.54,401.0,401.21,13111.0,401.14,401.54,401.0,401.21,13111.0
2017-09-06 14:50:00,401.21,401.28,400.89,401.05,13492.0,401.21,401.28,400.89,401.05,13492.0
2017-09-06 15:00:00,401.04,401.39,400.83,401.13,25694.0,401.04,401.39,400.83,401.13,25694.0
2017-09-06 15:10:00,401.14,402.51,401.12,402.51,21683.0,401.14,402.51,401.12,402.51,21683.0
2017-09-06 15:20:00,402.53,403.42,402.44,403.34,23640.0,402.53,403.42,402.44,403.34,23640.0
2017-09-06 15:30:00,403.2,403.21,402.43,402.7,33668.0,403.2,403.21,402.43,402.7,33668.0
2017-09-06 15:40:00,402.68,403.4,402.54,402.75,46130.0,402.68,403.4,402.54,402.75,46130.0
2017-09-06 15:50:00,402.66,402.75,402.26,402.52,116117.0,402.66,402.75,402.26,402.52,116117.0
2017-09-07 09:30:00,404.04,404.72,402.5,404.0,62520.0,404.04,404.72,402.5,404.0,62520.0
2017-09-07 09:40:00,403.79,404.06,402.48,402.65,46425.0,403.79,404.06,402.48,402.65,46425.0
2017-09-07 09:50:00,402.51,404.25,402.51,403.74,17506.0,402.51,404.25,402.51,403.74,17506.0
2017-09-07 10:00:00,403.88,403.99,403.08,403.95,24569.0,403.88,403.99,403.08,403.95,24569.0
2017-09-07 10:10:00,403.89,403.99,402.16,402.21,19301.0,403.89,403.99,402.16,402.21,19301.0
2017-09-07 10:20:00,402.1,403.44,401.91,401.91,17527.0,402.1,403.44,401.91,401.91,17527.0
2017-09-07 10:30:00,401.85,403.7,401.49,402.59,9825.0,401.85,403.7,401.49,402.59,9825.0
2017-09-07 10:40:00,402.5,404.19,402.5,403.58,13501.0,402.5,404.19,402.5,403.58,13501.0
2017-09-07 10:50:00,403.52,403.52,402.86,402.96,15284.0,403.52,403.52,402.86,402.96,15284.0
2017-09-07 11:00:00,402.76,402.82,401.88,402.38,29088.0,402.76,402.82,401.88,402.38,29088.0
2017-09-07 11:10:00,402.39,403.51,402.2,402.24,14854.0,402.39,403.51,402.2,402.24,14854.0
2017-09-07 11:20:00,402.41,402.54,400.48,401.16,34079.0,402.41,402.54,400.48,401.16,34079.0
2017-09-07 11:30:00,401.0,401.59,400.01,401.45,16704.0,401.0,401.59,400.01,401.45,16704.0
2017-09-07 11:40:00,401.46,401.83,400.27,400.31,13079.0,401.46,401.83,400.27,400.31,13079.0
2017-09-07 11:50:00,400.42,401.28,400.0,400.98,20833.0,400.42,401.28,400.0,400.98,20833.0
2017-09-07 12:00:00,400.81,400.81,391.08,392.06,185210.0,400.81,400.81,391.08,392.06,185210.0
2017-09-07 12:10:00,392.33,394.53,391.34,393.84,149295.0,392.33,394.53,391.34,393.84,149295.0
2017-09-07 12:20:00,393.92,394.67,392.25,392.3,83133.0,393.92,394.67,392.25,392.3,83133.0
2017-09-07 12:30:00,392.25,392.78,388.35,390.5,131687.0,392.25,392.78,388.35,390.5,131687.0
2017-09-07 12:40:00,390.5,391.36,389.07,389.41,84334.0,390.5,391.36,389.07,389.41,84334.0
2017-09-07 12:50:00,389.11,389.73,387.89,388.47,45773.0,389.11,389.73,387.89,388.47,45773.0
2017-09-07 13:00:00,388.96,390.5,388.42,390.17,71589.0,388.96,390.5,388.42,390.17,71589.0
2017-09-07 13:10:00,390.25,393.14,390.0,393.1,114068.0,390.25,393.14,390.0,393.1,114068.0
2017-09-07 13:20:00,392.98,395.9,392.95,395.75,106032.0,392.98,395.9,392.95,395.75,106032.0
2017-09-07 13:30:00,395.7,398.06,394.26,394.51,124677.0,395.7,398.06,394.26,394.51,124677.0
2017-09-07 13:40:00,394.59,395.57,394.21,395.34,134181.0,394.59,395.57,394.21,395.34,134181.0
2017-09-07 13:50:00,395.27,396.46,394.61,395.23,40936.0,395.27,396.46,394.61,395.23,40936.0
2017-09-07 14:00:00,395.17,395.96,394.33,395.18,25822.0,395.17,395.96,394.33,395.18,25822.0
2017-09-07 14:10:00,395.29,396.06,394.98,395.44,22530.0,395.29,396.06,394.98,395.44,22530.0
2017-09-07 14:20:00,395.28,395.94,394.41,394.86,34582.0,395.28,395.94,394.41,394.86,34582.0
2017-09-07 14:30:00,394.83,394.83,392.62,393.33,34746.0,394.83,394.83,392.62,393.33,34746.0
2017-09-07 14:40:00,393.28,393.87,393.13,393.35,32711.0,393.28,393.87,393.13,393.35,32711.0
2017-09-07 14:50:00,393.12,393.33,392.04,392.38,47045.0,393.12,393.33,392.04,392.38,47045.0
2017-09-07 15:00:00,392.28,394.03,392.09,394.02,53903.0,392.28,394.03,392.09,394.02,53903.0
2017-09-07 15:10:00,394.02,395.27,393.17,395.03,35076.0,394.02,395.27,393.17,395.03,35076.0
2017-09-07 15:20:00,395.21,395.32,394.55,395.14,30933.0,395.21,395.32,394.55,395.14,30933.0
2017-09-07 15:30:00,395.09,396.17,395.01,395.77,72026.0,395.09,396.17,395.01,395.77,72026.0
2017-09-07 15:40:00,395.73,397.22,395.52,396.71,71757.0,395.73,397.22,395.52,396.71,71757.0
2017-09-07 15:50:00,396.58,396.71,395.22,395.65,161616.0,396.58,396.71,395.22,395.65,161616.0
2017-09-08 09:30:00,394.63,395.48,391.29,392.26,48290.0,394.63,395.48,391.29,392.26,48290.0
2017-09-08 09:40:00,393.15,393.15,390.01,390.03,44599.0,393.15,393.15,390.01,390.03,44599.0
2017-09-08 09:50:00,390.11,391.07,388.6,388.6,105469.0,390.11,391.07,388.6,388.6,105469.0
2017-09-08 10:00:00,388.94,389.24,387.38,388.58,77983.0,388.94,389.24,387.38,388.58,77983.0
2017-09-08 10:10:00,388.62,390.24,388.41,388.81,73352.0,388.62,390.24,388.41,388.81,73352.0
2017-09-08 10:20:00,388.71,390.28,388.0,390.03,87012.0,388.71,390.28,388.0,390.03,87012.0
2017-09-08 10:30:00,389.92,389.92,388.65,388.88,61101.0,389.92,389.92,388.65,388.88,61101.0
2017-09-08 10:40:00,388.88,389.58,388.6,388.94,37941.0,388.88,389.58,388.6,388.94,37941.0
2017-09-08 10:50:00,389.07,389.07,387.26,387.74,44938.0,389.07,389.07,387.26,387.74,44938.0
2017-09-08 11:00:00,387.85,388.65,387.0,387.18,73317.0,387.85,388.65,387.0,387.18,73317.0
2017-09-08 11:10:00,387.28,388.69,387.07,388.54,59428.0,387.28,388.69,387.07,388.54,59428.0
2017-09-08 11:20:00,388.6,389.95,387.6,389.13,42273.0,388.6,389.95,387.6,389.13,42273.0
2017-09-08 11:30:00,389.29,389.92,389.17,389.38,55784.0,389.29,389.92,389.17,389.38,55784.0
2017-09-08 11:40:00,389.42,389.65,388.2,389.01,32772.0,389.42,389.65,388.2,389.01,32772.0
2017-09-08 11:50:00,389.2,389.78,388.75,389.25,29767.0,389.2,389.78,388.75,389.25,29767.0
2017-09-08 12:00:00,389.45,389.55,388.39,389.41,16750.0,389.45,389.55,388.39,389.41,16750.0
2017-09-08 12:10:00,389.1,389.23,387.65,388.23,42710.0,389.1,389.23,387.65,388.23,42710.0
2017-09-08 12:20:00,388.04,389.49,388.04,389.25,26112.0,388.04,389.49,388.04,389.25,26112.0
2017-09-08 12:30:00,389.17,391.59,389.06,391.22,46882.0,389.17,391.59,389.06,391.22,46882.0
2017-09-08 12:40:00,391.3,392.17,389.89,389.89,47173.0,391.3,392.17,389.89,389.89,47173.0
2017-09-08 12:50:00,389.73,391.27,389.73,391.27,22362.0,389.73,391.27,389.73,391.27,22362.0
2017-09-08 13:00:00,391.42,392.07,391.04,391.33,16388.0,391.42,392.07,391.04,391.33,16388.0
2017-09-08 13:10:00,391.25,391.98,391.25,391.96,21241.0,391.25,391.98,391.25,391.96,21241.0
2017-09-08 13:20:00,391.94,392.22,391.04,391.48,26371.0,391.94,392.22,391.04,391.48,26371.0
2017-09-08 13:30:00,391.43,391.44,390.25,390.77,19959.0,391.43,391.44,390.25,390.77,19959.0
2017-09-08 13:40:00,390.73,392.66,390.49,392.62,49568.0,390.73,392.66,390.49,392.62,49568.0
2017-09-08 13:50:00,392.21,392.64,391.68,391.97,13352.0,392.21,392.64,391.68,391.97,13352.0
2017-09-08 14:00:00,392.03,392.64,391.22,391.44,15644.0,392.03,392.64,391.22,391.44,15644.0
2017-09-08 14:10:00,391.46,392.64,391.32,392.46,31333.0,391.46,392.64,391.32,392.46,31333.0
2017-09-08 14:20:00,392.87,393.34,392.58,392.81,29554.0,392.87,393.34,392.58,392.81,29554.0
2017-09-08 14:30:00,392.92,393.6,392.19,393.47,18189.0,392.92,393.6,392.19,393.47,18189.0
2017-09-08 14:40:00,393.47,393.78,391.88,392.68,23868.0,393.47,393.78,391.88,392.68,23868.0
2017-09-08 14:50:00,392.53,393.85,392.38,393.85,20564.0,392.53,393.85,392.38,393.85,20564.0
2017-09-08 15:00:00,393.81,394.14,393.16,393.84,35273.0,393.81,394.14,393.16,393.84,35273.0
2017-09-08 15:10:00,393.78,394.4,393.77,394.28,28546.0,393.78,394.4,393.77,394.28,28546.0
2017-09-08 15:20:00,394.13,395.6,393.84,393.84,32761.0,394.13,395.6,393.84,393.84,32761.0
2017-09-08 15:30:00,393.76,395.01,393.3,394.51,27313.0,393.76,395.01,393.3,394.51,27313.0
2017-09-08 15:40:00,394.41,394.91,393.86,394.09,38695.0,394.41,394.91,393.86,394.09,38695.0
2017-09-08 15:50:00,394.09,394.12,392.72,392.9,100415.0,394.09,394.12,392.72,392.9,100415.0
2017-09-11 09:30:00,394.93,397.04,394.47,396.82,35539.0,394.93,397.04,394.47,396.82,35539.0
2017-09-11 09:40:00,396.82,397.39,393.69,394.86,44379.0,396.82,397.39,393.69,394.86,44379.0
2017-09-11 09:50:00,395.0,395.15,393.17,393.44,38481.0,395.0,395.15,393.17,393.44,38481.0
2017-09-11 10:00:00,393.69,393.7,390.99,391.62,29858.0,393.69,393.7,390.99,391.62,29858.0
2017-09-11 10:10:00,391.42,391.5,390.35,391.08,52691.0,391.42,391.5,390.35,391.08,52691.0
2017-09-11 10:20:00,391.11,391.21,389.05,390.16,64699.0,391.11,391.21,389.05,390.16,64699.0
2017-09-11 10:30:00,389.7,392.15,389.7,391.17,32003.0,389.7,392.15,389.7,391.17,32003.0
2017-09-11 10:40:00,391.0,391.39,389.75,390.1,68048.0,391.0,391.39,389.75,390.1,68048.0
2017-09-11 10:50:00,390.1,390.3,389.46,389.5,19917.0,390.1,390.3,389.46,389.5,19917.0
2017-09-11 11:00:00,389.5,390.3,389.31,390.29,26262.0,389.5,390.3,389.31,390.29,26262.0
2017-09-11 11:10:00,390.23,390.58,388.04,388.63,69565.0,390.23,390.58,388.04,388.63,69565.0
2017-09-11 11:20:00,388.41,388.53,387.09,387.46,33771.0,388.41,388.53,387.09,387.46,33771.0
2017-09-11 11:30:00,387.46,388.23,387.04,387.74,44251.0,387.46,388.23,387.04,387.74,44251.0
2017-09-11 11:40:00,387.73,387.84,387.27,387.62,19522.0,387.73,387.84,387.27,387.62,19522.0
2017-09-11 11:50:00,387.45,387.58,387.06,387.1,9094.0,387.45,387.58,387.06,387.1,9094.0
2017-09-11 12:00:00,387.2,387.2,386.6,386.63,20257.0,387.2,387.2,386.6,386.63,20257.0
2017-09-11 12:10:00,386.6,387.72,386.35,387.5,23840.0,386.6,387.72,386.35,387.5,23840.0
2017-09-11 12:20:00,387.61,387.61,386.81,386.9,14353.0,387.61,387.61,386.81,386.9,14353.0
2017-09-11 12:30:00,386.96,387.73,386.54,387.55,24325.0,386.96,387.73,386.54,387.55,24325.0
2017-09-11 12:40:00,387.43,388.27,387.43,388.04,18665.0,387.43,388.27,387.43,388.04,18665.0
2017-09-11 12:50:00,388.04,388.2,387.64,387.71,18919.0,388.04,388.2,387.64,387.71,18919.0
2017-09-11 13:00:00,387.63,388.27,387.53,388.25,13605.0,387.63,388.27,387.53,388.25,13605.0
2017-09-11 13:10:00,388.15,388.25,387.5,387.51,26219.0,388.15,388.25,387.5,387.51,26219.0
2017-09-11 13:20:00,387.5,387.76,387.05,387.38,26115.0,387.5,387.76,387.05,387.38,26115.0
2017-09-11 13:30:00,387.41,387.79,386.92,387.16,30252.0,387.41,387.79,386.92,387.16,30252.0
2017-09-11 13:40:00,387.05,387.18,386.66,386.9,11912.0,387.05,387.18,386.66,386.9,11912.0
2017-09-11 13:50:00,386.87,387.3,386.57,386.74,38975.0,386.87,387.3,386.57,386.74,38975.0
2017-09-11 14:00:00,386.72,386.87,386.2,386.48,24622.0,386.72,386.87,386.2,386.48,24622.0
2017-09-11 14:10:00,386.44,386.45,385.42,385.48,42957.0,386.44,386.45,385.42,385.48,42957.0
2017-09-11 14:20:00,385.48,385.66,384.69,385.11,34636.0,385.48,385.66,384.69,385.11,34636.0
2017-09-11 14:30:00,385.24,385.37,384.65,384.68,24919.0,385.24,385.37,384.65,384.68,24919.0
2017-09-11 14:40:00,384.67,384.67,383.6,383.61,28508.0,384.67,384.67,383.6,383.61,28508.0
2017-09-11 14:50:00,383.6,383.79,383.04,383.31,57973.0,383.6,383.79,383.04,383.31,57973.0
2017-09-11 15:00:00,383.31,384.04,383.14,383.43,37238.0,383.31,384.04,383.14,383.43,37238.0
2017-09-11 15:10:00,383.15,383.38,382.45,382.65,29676.0,383.15,383.38,382.45,382.65,29676.0
2017-09-11 15:20:00,382.75,382.84,381.98,382.23,42866.0,382.75,382.84,381.98,382.23,42866.0
2017-09-11 15:30:00,382.23,382.35,381.12,381.3,43134.0,382.23,382.35,381.12,381.3,43134.0
2017-09-11 15:40:00,381.15,381.32,380.82,381.03,91512.0,381.15,381.32,380.82,381.03,91512.0
2017-09-11 15:50:00,381.05,381.86,380.69,380.84,175598.0,381.05,381.86,380.69,380.84,175598.0
2017-09-12 09:30:00,380.92,385.83,380.64,384.7,78574.0,380.92,385.83,380.64,384.7,78574.0
2017-09-12 09:40:00,385.09,385.24,381.72,381.94,31567.0,385.09,385.24,381.72,381.94,31567.0
2017-09-12 09:50:00,382.04,383.07,381.68,382.79,20586.0,382.04,383.07,381.68,382.79,20586.0
2017-09-12 10:00:00,382.79,383.0,381.75,382.02,31120.0,382.79,383.0,381.75,382.02,31120.0
2017-09-12 10:10:00,382.03,384.0,381.52,384.0,59072.0,382.03,384.0,381.52,384.0,59072.0
2017-09-12 10:20:00,383.93,384.06,382.25,383.19,30500.0,383.93,384.06,382.25,383.19,30500.0
2017-09-12 10:30:00,383.28,386.16,383.01,385.98,29539.0,383.28,386.16,383.01,385.98,29539.0
2017-09-12 10:40:00,385.88,386.1,382.75,382.78,21607.0,385.88,386.1,382.75,382.78,21607.0
2017-09-12 10:50:00,383.27,384.12,382.91,383.47,45314.0,383.27,384.12,382.91,383.47,45314.0
2017-09-12 11:00:00,383.49,383.69,378.73,379.1,197052.0,383.49,383.69,378.73,379.1,197052.0
2017-09-12 11:10:00,379.1,379.34,374.7,375.12,179523.0,379.1,379.34,374.7,375.12,179523.0
2017-09-12 11:20:00,375.18,375.67,374.7,375.23,161489.0,375.18,375.67,374.7,375.23,161489.0
2017-09-12 11:30:00,375.2,378.01,375.19,377.22,142137.0,375.2,378.01,375.19,377.22,142137.0
2017-09-12 11:40:00,377.5,378.56,376.62,377.54,110030.0,377.5,378.56,376.62,377.54,110030.0
2017-09-12 11:50:00,377.38,377.46,375.52,375.96,34039.0,377.38,377.46,375.52,375.96,34039.0
2017-09-12 12:00:00,375.9,379.41,375.9,379.13,75705.0,375.9,379.41,375.9,379.13,75705.0
2017-09-12 12:10:00,378.94,379.69,377.78,379.69,39364.0,378.94,379.69,377.78,379.69,39364.0
2017-09-12 12:20:00,379.71,380.91,379.21,380.2,35888.0,379.71,380.91,379.21,380.2,35888.0
2017-09-12 12:30:00,380.11,380.11,378.29,378.54,29440.0,380.11,380.11,378.29,378.54,29440.0
2017-09-12 12:40:00,378.42,378.63,377.21,377.21,36310.0,378.42,378.63,377.21,377.21,36310.0
2017-09-12 12:50:00,377.19,378.39,377.0,378.21,23644.0,377.19,378.39,377.0,378.21,23644.0
2017-09-12 13:00:00,378.55,378.55,377.54,377.55,5014.0,378.55,378.55,377.54,377.55,5014.0
2017-09-12 13:10:00,377.55,378.58,377.35,378.0,28912.0,377.55,378.58,377.35,378.0,28912.0
2017-09-12 13:20:00,378.14,379.69,378.14,379.19,22042.0,378.14,379.69,378.14,379.19,22042.0
2017-09-12 13:30:00,379.3,379.68,377.78,378.04,14934.0,379.3,379.68,377.78,378.04,14934.0
2017-09-12 13:40:00,378.03,378.04,376.35,377.62,31064.0,378.03,378.04,376.35,377.62,31064.0
2017-09-12 13:50:00,377.86,378.18,376.79,377.23,33052.0,377.86,378.18,376.79,377.23,33052.0
2017-09-12 14:00:00,377.19,377.38,376.84,377.38,17704.0,377.19,377.38,376.84,377.38,17704.0
2017-09-12 14:10:00,377.32,378.05,377.2,377.96,17180.0,377.32,378.05,377.2,377.96,17180.0
2017-09-12 14:20:00,378.11,378.41,376.76,378.16,33270.0,378.11,378.41,376.76,378.16,33270.0
2017-09-12 14:30:00,378.09,378.96,377.64,377.93,24148.0,378.09,378.96,377.64,377.93,24148.0
2017-09-12 14:40:00,377.61,379.41,377.61,379.17,35704.0,377.61,379.41,377.61,379.17,35704.0
2017-09-12 14:50:00,379.06,380.04,379.02,379.33,22988.0,379.06,380.04,379.02,379.33,22988.0
2017-09-12 15:00:00,379.53,380.22,379.15,379.93,27856.0,379.53,380.22,379.15,379.93,27856.0
2017-09-12 15:10:00,379.93,379.93,379.18,379.27,55937.0,379.93,379.93,379.18,379.27,55937.0
2017-09-12 15:20:00,379.3,381.27,379.14,380.3,26684.0,379.3,381.27,379.14,380.3,26684.0
2017-09-12 15:30:00,380.2,380.38,379.35,379.83,35311.0,380.2,380.38,379.35,379.83,35311.0
2017-09-12 15:40:00,379.83,380.4,379.77,380.28,29896.0,379.83,380.4,379.77,380.28,29896.0
2017-09-12 15:50:00,380.29,382.07,380.26,381.57,168179.0,380.29,382.07,380.26,381.57,168179.0
2017-09-13 09:30:00,381.48,382.71,379.48,381.57,23186.0,381.48,382.71,379.48,381.57,23186.0
2017-09-13 09:40:00,381.31,386.0,381.27,383.3,40134.0,381.31,386.0,381.27,383.3,40134.0
2017-09-13 09:50:00,383.46,383.81,382.0,382.19,17917.0,383.46,383.81,382.0,382.19,17917.0
2017-09-13 10:00:00,382.02,385.44,382.02,385.28,56919.0,382.02,385.44,382.02,385.28,56919.0
2017-09-13 10:10:00,385.25,385.45,384.42,384.45,29271.0,385.25,385.45,384.42,384.45,29271.0
2017-09-13 10:20:00,384.57,385.27,384.15,384.5,72963.0,384.57,385.27,384.15,384.5,72963.0
2017-09-13 10:30:00,384.5,385.14,383.7,383.83,48098.0,384.5,385.14,383.7,383.83,48098.0
2017-09-13 10:40:00,383.75,385.18,383.7,384.95,44911.0,383.75,385.18,383.7,384.95,44911.0
2017-09-13 10:50:00,384.8,385.85,384.69,384.69,21236.0,384.8,385.85,384.69,384.69,21236.0
2017-09-13 11:00:00,384.96,385.35,384.21,384.75,23015.0,384.96,385.35,384.21,384.75,23015.0
2017-09-13 11:10:00,384.63,384.96,384.31,384.78,14916.0,384.63,384.96,384.31,384.78,14916.0
2017-09-13 11:20:00,384.75,384.91,384.2,384.43,31260.0,384.75,384.91,384.2,384.43,31260.0
2017-09-13 11:30:00,384.41,384.41,382.87,383.25,15413.0,384.41,384.41,382.87,383.25,15413.0
2017-09-13 11:40:00,383.43,383.81,383.07,383.51,13191.0,383.43,383.81,383.07,383.51,13191.0
2017-09-13 11:50:00,383.58,384.57,383.58,384.28,18630.0,383.58,384.57,383.58,384.28,18630.0
2017-09-13 12:00:00,384.2,384.95,384.18,384.39,11000.0,384.2,384.95,384.18,384.39,11000.0
2017-09-13 12:10:00,384.34,385.11,384.07,385.0,7530.0,384.34,385.11,384.07,385.0,7530.0
2017-09-13 12:20:00,384.91,385.46,384.67,384.99,10408.0,384.91,385.46,384.67,384.99,10408.0
2017-09-13 12:30:00,384.99,385.34,384.5,385.24,28775.0,384.99,385.34,384.5,385.24,28775.0
2017-09-13 12:40:00,385.24,385.56,385.13,385.37,9819.0,385.24,385.56,385.13,385.37,9819.0
2017-09-13 12:50:00,385.21,385.5,385.12,385.34,7644.0,385.21,385.5,385.12,385.34,7644.0
2017-09-13 13:00:00,385.22,385.56,384.4,385.4,27187.0,385.22,385.56,384.4,385.4,27187.0
2017-09-13 13:10:00,385.44,385.88,384.96,385.2,47825.0,385.44,385.88,384.96,385.2,47825.0
2017-09-13 13:20:00,385.19,385.48,384.35,385.1,20146.0,385.19,385.48,384.35,385.1,20146.0
2017-09-13 13:30:00,385.21,385.21,384.2,384.25,12303.0,385.21,385.21,384.2,384.25,12303.0
2017-09-13 13:40:00,384.27,384.59,383.77,383.8,21924.0,384.27,384.59,383.77,383.8,21924.0
2017-09-13 13:50:00,383.85,384.84,383.8,384.53,24444.0,383.85,384.84,383.8,384.53,24444.0
2017-09-13 14:00:00,384.48,384.88,383.76,384.44,18375.0,384.48,384.88,383.76,384.44,18375.0
2017-09-13 14:10:00,384.44,384.44,383.18,383.38,33889.0,384.44,384.44,383.18,383.38,33889.0
2017-09-13 14:20:00,383.44,383.93,383.16,383.47,27407.0,383.44,383.93,383.16,383.47,27407.0
2017-09-13 14:30:00,383.44,383.91,383.08,383.58,21797.0,383.44,383.91,383.08,383.58,21797.0
2017-09-13 14:40:00,383.6,384.62,383.51,384.0,18778.0,383.6,384.62,383.51,384.0,18778.0
2017-09-13 14:50:00,383.99,384.52,383.65,384.13,20759.0,383.99,384.52,383.65,384.13,20759.0
2017-09-13 15:00:00,384.3,384.34,383.8,384.04,18501.0,384.3,384.34,383.8,384.04,18501.0
2017-09-13 15:10:00,383.93,384.7,383.5,384.7,33138.0,383.93,384.7,383.5,384.7,33138.0
2017-09-13 15:20:00,384.59,385.04,384.2,385.04,12243.0,384.59,385.04,384.2,385.04,12243.0
2017-09-13 15:30:00,385.23,385.52,384.13,384.96,29902.0,385.23,385.52,384.13,384.96,29902.0
2017-09-13 15:40:00,384.92,385.17,384.6,384.6,48225.0,384.92,385.17,384.6,384.6,48225.0
2017-09-13 15:50:00,384.64,385.68,384.64,385.13,69484.0,384.64,385.68,384.64,385.13,69484.0
2017-09-14 09:30:00,382.17,384.76,382.02,383.85,41209.0,382.17,384.76,382.02,383.85,41209.0
2017-09-14 09:40:00,383.92,384.3,382.5,382.62,46148.0,383.92,384.3,382.5,382.62,46148.0
2017-09-14 09:50:00,382.62,383.82,382.32,383.39,30391.0,382.62,383.82,382.32,383.39,30391.0
2017-09-14 10:00:00,383.06,383.06,381.07,381.16,44836.0,383.06,383.06,381.07,381.16,44836.0
2017-09-14 10:10:00,381.23,381.5,380.0,380.44,48388.0,381.23,381.5,380.0,380.44,48388.0
2017-09-14 10:20:00,380.45,382.64,380.41,382.0,74360.0,380.45,382.64,380.41,382.0,74360.0
2017-09-14 10:30:00,382.08,382.92,381.77,382.82,55626.0,382.08,382.92,381.77,382.82,55626.0
2017-09-14 10:40:00,382.95,384.08,382.77,382.93,31078.0,382.95,384.08,382.77,382.93,31078.0
2017-09-14 10:50:00,382.62,383.25,382.4,382.4,23158.0,382.62,383.25,382.4,382.4,23158.0
2017-09-14 11:00:00,382.44,382.83,382.2,382.35,18363.0,382.44,382.83,382.2,382.35,18363.0
2017-09-14 11:10:00,382.4,382.89,382.17,382.28,18012.0,382.4,382.89,382.17,382.28,18012.0
2017-09-14 11:20:00,382.17,382.54,381.66,381.72,20690.0,382.17,382.54,381.66,381.72,20690.0
2017-09-14 11:30:00,381.79,382.02,380.53,380.66,35452.0,381.79,382.02,380.53,380.66,35452.0
2017-09-14 11:40:00,380.69,381.26,379.18,380.66,52219.0,380.69,381.26,379.18,380.66,52219.0
2017-09-14 11:50:00,380.78,381.34,380.58,381.02,8286.0,380.78,381.34,380.58,381.02,8286.0
2017-09-14 12:00:00,381.1,381.65,380.62,381.29,13800.0,381.1,381.65,380.62,381.29,13800.0
2017-09-14 12:10:00,381.0,381.11,380.0,380.19,10118.0,381.0,381.11,380.0,380.19,10118.0
2017-09-14 12:20:00,380.19,380.58,379.69,380.5,15029.0,380.19,380.58,379.69,380.5,15029.0
2017-09-14 12:30:00,380.62,381.09,380.56,380.82,7692.0,380.62,381.09,380.56,380.82,7692.0
2017-09-14 12:40:00,380.84,381.83,380.81,381.54,13518.0,380.84,381.83,380.81,381.54,13518.0
2017-09-14 12:50:00,381.42,382.03,381.42,381.46,8610.0,381.42,382.03,381.42,381.46,8610.0
2017-09-14 13:00:00,381.73,381.74,380.63,380.97,9383.0,381.73,381.74,380.63,380.97,9383.0
2017-09-14 13:10:00,381.26,381.26,380.25,380.28,9046.0,381.26,381.26,380.25,380.28,9046.0
2017-09-14 13:20:00,380.64,381.21,380.17,381.14,14627.0,380.64,381.21,380.17,381.14,14627.0
2017-09-14 13:30:00,381.15,381.16,380.77,381.0,12482.0,381.15,381.16,380.77,381.0,12482.0
2017-09-14 13:40:00,381.0,381.15,380.63,380.85,33436.0,381.0,381.15,380.63,380.85,33436.0
2017-09-14 13:50:00,380.69,380.7,379.34,379.69,19891.0,380.69,380.7,379.34,379.69,19891.0
2017-09-14 14:00:00,379.7,379.99,379.33,379.88,37749.0,379.7,379.99,379.33,379.88,37749.0
2017-09-14 14:10:00,379.81,380.05,379.77,379.82,18541.0,379.81,380.05,379.77,379.82,18541.0
2017-09-14 14:20:00,379.85,380.21,379.22,379.22,15472.0,379.85,380.21,379.22,379.22,15472.0
2017-09-14 14:30:00,379.17,379.17,377.9,377.9,26546.0,379.17,379.17,377.9,377.9,26546.0
2017-09-14 14:40:00,377.99,379.11,377.86,379.11,23652.0,377.99,379.11,377.86,379.11,23652.0
2017-09-14 14:50:00,379.08,379.18,378.51,378.67,22761.0,379.08,379.18,378.51,378.67,22761.0
2017-09-14 15:00:00,378.66,379.01,378.22,378.22,36457.0,378.66,379.01,378.22,378.22,36457.0
2017-09-14 15:10:00,378.27,378.83,377.94,377.95,32576.0,378.27,378.83,377.94,377.95,32576.0
2017-09-14 15:20:00,378.0,378.24,376.53,377.18,66360.0,378.0,378.24,376.53,377.18,66360.0
2017-09-14 15:30:00,377.25,377.4,376.02,376.19,75184.0,377.25,377.4,376.02,376.19,75184.0
2017-09-14 15:40:00,376.33,376.79,376.13,376.42,110826.0,376.33,376.79,376.13,376.42,110826.0
2017-09-14 15:50:00,376.5,376.53,375.76,376.0,171965.0,376.5,376.53,375.76,376.0,171965.0
2017-09-15 09:30:00,375.91,377.41,374.19,375.31,358402.0,375.91,377.41,374.19,375.31,358402.0
2017-09-15 09:40:00,375.01,375.94,373.59,374.17,41452.0,375.01,375.94,373.59,374.17,41452.0
2017-09-15 09:50:00,374.14,375.52,372.72,373.85,38688.0,374.14,375.52,372.72,373.85,38688.0
2017-09-15 10:00:00,374.0,374.68,373.14,373.14,47894.0,374.0,374.68,373.14,373.14,47894.0
2017-09-15 10:10:00,373.16,374.66,373.05,374.28,23645.0,373.16,374.66,373.05,374.28,23645.0
2017-09-15 10:20:00,374.67,375.65,373.91,373.91,73888.0,374.67,375.65,373.91,373.91,73888.0
2017-09-15 10:30:00,373.91,374.07,371.71,372.08,46770.0,373.91,374.07,371.71,372.08,46770.0
2017-09-15 10:40:00,372.09,375.69,371.92,374.92,80970.0,372.09,375.69,371.92,374.92,80970.0
2017-09-15 10:50:00,374.62,375.93,374.57,374.94,20419.0,374.62,375.93,374.57,374.94,20419.0
2017-09-15 11:00:00,375.07,375.56,374.75,375.04,29539.0,375.07,375.56,374.75,375.04,29539.0
2017-09-15 11:10:00,375.02,375.76,375.0,375.37,22779.0,375.02,375.76,375.0,375.37,22779.0
2017-09-15 11:20:00,375.38,375.43,373.91,374.07,21283.0,375.38,375.43,373.91,374.07,21283.0
2017-09-15 11:30:00,374.08,374.16,372.51,372.97,25843.0,374.08,374.16,372.51,372.97,25843.0
2017-09-15 11:40:00,373.12,374.0,372.82,374.0,21470.0,373.12,374.0,372.82,374.0,21470.0
2017-09-15 11:50:00,373.99,374.24,373.74,374.16,12551.0,373.99,374.24,373.74,374.16,12551.0
2017-09-15 12:00:00,374.17,374.31,374.04,374.25,18669.0,374.17,374.31,374.04,374.25,18669.0
2017-09-15 12:10:00,374.25,374.35,373.93,374.13,20624.0,374.25,374.35,373.93,374.13,20624.0
2017-09-15 12:20:00,374.12,374.5,374.05,374.5,19010.0,374.12,374.5,374.05,374.5,19010.0
2017-09-15 12:30:00,374.5,374.5,374.02,374.21,11146.0,374.5,374.5,374.02,374.21,11146.0
2017-09-15 12:40:00,374.21,374.3,374.03,374.03,9279.0,374.21,374.3,374.03,374.03,9279.0
2017-09-15 12:50:00,374.16,374.28,374.0,374.04,16310.0,374.16,374.28,374.0,374.04,16310.0
2017-09-15 13:00:00,374.15,374.22,373.8,373.92,19429.0,374.15,374.22,373.8,373.92,19429.0
2017-09-15 13:10:00,374.0,374.22,373.75,373.78,14734.0,374.0,374.22,373.75,373.78,14734.0
2017-09-15 13:20:00,373.83,373.88,370.98,370.99,61046.0,373.83,373.88,370.98,370.99,61046.0
2017-09-15 13:30:00,370.89,373.0,370.88,372.16,29453.0,370.89,373.0,370.88,372.16,29453.0
2017-09-15 13:40:00,371.87,372.09,370.28,370.36,44284.0,371.87,372.09,370.28,370.36,44284.0
2017-09-15 13:50:00,370.41,371.38,369.87,370.79,57796.0,370.41,371.38,369.87,370.79,57796.0
2017-09-15 14:00:00,370.85,371.0,369.94,369.98,30079.0,370.85,371.0,369.94,369.98,30079.0
2017-09-15 14:10:00,370.1,370.6,369.47,370.59,41184.0,370.1,370.6,369.47,370.59,41184.0
2017-09-15 14:20:00,370.62,370.65,368.75,368.75,38054.0,370.62,370.65,368.75,368.75,38054.0
2017-09-15 14:30:00,368.91,368.91,368.11,368.32,45655.0,368.91,368.91,368.11,368.32,45655.0
2017-09-15 14:40:00,368.34,369.02,367.69,368.0,62390.0,368.34,369.02,367.69,368.0,62390.0
2017-09-15 14:50:00,367.91,369.93,367.91,368.97,55011.0,367.91,369.93,367.91,368.97,55011.0
2017-09-15 15:00:00,369.1,369.92,368.95,369.52,72771.0,369.1,369.92,368.95,369.52,72771.0
2017-09-15 15:10:00,369.42,370.05,369.25,370.05,57607.0,369.42,370.05,369.25,370.05,57607.0
2017-09-15 15:20:00,370.0,370.24,369.34,369.34,63059.0,370.0,370.24,369.34,369.34,63059.0
2017-09-15 15:30:00,369.55,370.16,369.5,369.98,77329.0,369.55,370.16,369.5,369.98,77329.0
2017-09-15 15:40:00,370.1,370.16,368.88,369.5,140127.0,370.1,370.16,368.88,369.5,140127.0
2017-09-15 15:50:00,369.5,370.93,368.89,369.3,252870.0,369.5,370.93,368.89,369.3,252870.0
2017-09-18 09:30:00,370.2,371.51,368.59,369.28,36470.0,370.2,371.51,368.59,369.28,36470.0
2017-09-18 09:40:00,369.29,370.24,368.89,369.04,27281.0,369.29,370.24,368.89,369.04,27281.0
2017-09-18 09:50:00,369.26,369.38,367.52,367.68,28056.0,369.26,369.38,367.52,367.68,28056.0
2017-09-18 10:00:00,368.2,368.71,367.4,367.64,42420.0,368.2,368.71,367.4,367.64,42420.0
2017-09-18 10:10:00,367.64,369.28,367.64,369.08,23792.0,367.64,369.28,367.64,369.08,23792.0
2017-09-18 10:20:00,368.83,368.84,367.52,368.32,34955.0,368.83,368.84,367.52,368.32,34955.0
2017-09-18 10:30:00,368.34,368.63,367.92,368.17,30471.0,368.34,368.63,367.92,368.17,30471.0
2017-09-18 10:40:00,368.18,368.42,367.97,368.3,17266.0,368.18,368.42,367.97,368.3,17266.0
2017-09-18 10:50:00,368.3,368.51,367.36,367.57,14467.0,368.3,368.51,367.36,367.57,14467.0
2017-09-18 11:00:00,367.57,367.62,366.86,367.19,22420.0,367.57,367.62,366.86,367.19,22420.0
2017-09-18 11:10:00,367.4,368.4,367.31,367.72,15849.0,367.4,368.4,367.31,367.72,15849.0
2017-09-18 11:20:00,367.87,368.66,367.77,368.53,24886.0,367.87,368.66,367.77,368.53,24886.0
2017-09-18 11:30:00,368.56,370.0,368.56,369.9,16196.0,368.56,370.0,368.56,369.9,16196.0
2017-09-18 11:40:00,369.7,370.02,369.22,369.41,14650.0,369.7,370.02,369.22,369.41,14650.0
2017-09-18 11:50:00,369.37,369.66,368.83,369.48,12463.0,369.37,369.66,368.83,369.48,12463.0
2017-09-18 12:00:00,369.44,369.48,368.73,369.02,19741.0,369.44,369.48,368.73,369.02,19741.0
2017-09-18 12:10:00,369.12,369.52,368.86,369.5,18685.0,369.12,369.52,368.86,369.5,18685.0
2017-09-18 12:20:00,369.49,369.49,368.66,368.68,26581.0,369.49,369.49,368.66,368.68,26581.0
2017-09-18 12:30:00,368.69,369.05,368.07,368.96,17619.0,368.69,369.05,368.07,368.96,17619.0
2017-09-18 12:40:00,368.73,368.73,368.27,368.44,29889.0,368.73,368.73,368.27,368.44,29889.0
2017-09-18 12:50:00,368.56,369.27,368.44,368.95,65577.0,368.56,369.27,368.44,368.95,65577.0
2017-09-18 13:00:00,368.78,369.04,368.57,368.67,12432.0,368.78,369.04,368.57,368.67,12432.0
2017-09-18 13:10:00,368.66,368.78,368.39,368.57,16714.0,368.66,368.78,368.39,368.57,16714.0
2017-09-18 13:20:00,368.46,368.6,367.69,367.69,25336.0,368.46,368.6,367.69,367.69,25336.0
2017-09-18 13:30:00,367.87,368.15,367.57,367.85,11700.0,367.87,368.15,367.57,367.85,11700.0
2017-09-18 13:40:00,367.83,368.11,367.67,367.71,12258.0,367.83,368.11,367.67,367.71,12258.0
2017-09-18 13:50:00,367.77,368.13,367.55,367.59,13031.0,367.77,368.13,367.55,367.59,13031.0
2017-09-18 14:00:00,367.72,367.72,366.7,366.79,13813.0,367.72,367.72,366.7,366.79,13813.0
2017-09-18 14:10:00,366.8,366.85,365.9,366.22,21339.0,366.8,366.85,365.9,366.22,21339.0
2017-09-18 14:20:00,365.96,367.0,365.95,366.87,20653.0,365.96,367.0,365.95,366.87,20653.0
2017-09-18 14:30:00,367.0,367.5,366.36,367.34,25654.0,367.0,367.5,366.36,367.34,25654.0
2017-09-18 14:40:00,367.36,367.7,366.63,367.0,36805.0,367.36,367.7,366.63,367.0,36805.0
2017-09-18 14:50:00,367.0,367.25,366.48,366.89,32082.0,367.0,367.25,366.48,366.89,32082.0
2017-09-18 15:00:00,366.86,367.22,366.61,366.72,34246.0,366.86,367.22,366.61,366.72,34246.0
2017-09-18 15:10:00,366.75,367.56,366.59,367.45,29025.0,366.75,367.56,366.59,367.45,29025.0
2017-09-18 15:20:00,367.46,368.0,367.32,367.68,29568.0,367.46,368.0,367.32,367.68,29568.0
2017-09-18 15:30:00,367.57,368.04,367.49,368.04,49439.0,367.57,368.04,367.49,368.04,49439.0
2017-09-18 15:40:00,368.04,368.26,367.91,368.14,76714.0,368.04,368.26,367.91,368.14,76714.0
2017-09-18 15:50:00,368.15,368.51,368.0,368.18,98312.0,368.15,368.51,368.0,368.18,98312.0
2017-09-19 09:30:00,368.39,369.84,367.06,368.14,47661.0,368.39,369.84,367.06,368.14,47661.0
2017-09-19 09:40:00,368.23,368.45,367.15,368.21,49421.0,368.23,368.45,367.15,368.21,49421.0
2017-09-19 09:50:00,368.02,368.5,366.0,366.0,80360.0,368.02,368.5,366.0,366.0,80360.0
2017-09-19 10:00:00,366.1,366.46,365.21,365.23,83712.0,366.1,366.46,365.21,365.23,83712.0
2017-09-19 10:10:00,365.29,365.68,363.99,365.02,108297.0,365.29,365.68,363.99,365.02,108297.0
2017-09-19 10:20:00,364.88,365.39,364.31,364.69,53598.0,364.88,365.39,364.31,364.69,53598.0
2017-09-19 10:30:00,364.59,365.41,364.26,364.5,76113.0,364.59,365.41,364.26,364.5,76113.0
2017-09-19 10:40:00,364.5,364.53,363.43,363.43,58162.0,364.5,364.53,363.43,363.43,58162.0
2017-09-19 10:50:00,363.52,363.52,361.05,361.27,82556.0,363.52,363.52,361.05,361.27,82556.0
2017-09-19 11:00:00,361.27,361.8,360.43,361.52,73397.0,361.27,361.8,360.43,361.52,73397.0
2017-09-19 11:10:00,361.68,362.01,360.94,361.4,127797.0,361.68,362.01,360.94,361.4,127797.0
2017-09-19 11:20:00,361.42,363.0,361.22,362.97,52973.0,361.42,363.0,361.22,362.97,52973.0
2017-09-19 11:30:00,362.85,364.59,362.81,363.81,169463.0,362.85,364.59,362.81,363.81,169463.0
2017-09-19 11:40:00,363.9,364.65,363.62,364.35,31997.0,363.9,364.65,363.62,364.35,31997.0
2017-09-19 11:50:00,364.44,365.12,364.23,365.0,43246.0,364.44,365.12,364.23,365.0,43246.0
2017-09-19 12:00:00,365.1,366.27,365.1,365.87,32914.0,365.1,366.27,365.1,365.87,32914.0
2017-09-19 12:10:00,365.91,365.91,365.28,365.82,43545.0,365.91,365.91,365.28,365.82,43545.0
2017-09-19 12:20:00,365.82,365.92,365.45,365.47,21311.0,365.82,365.92,365.45,365.47,21311.0
2017-09-19 12:30:00,365.46,365.82,365.07,365.66,42551.0,365.46,365.82,365.07,365.66,42551.0
2017-09-19 12:40:00,365.6,366.42,365.46,366.42,41597.0,365.6,366.42,365.46,366.42,41597.0
2017-09-19 12:50:00,366.42,366.63,366.14,366.34,25907.0,366.42,366.63,366.14,366.34,25907.0
2017-09-19 13:00:00,366.36,366.52,365.03,365.41,46883.0,366.36,366.52,365.03,365.41,46883.0
2017-09-19 13:10:00,365.57,366.03,365.42,365.79,13384.0,365.57,366.03,365.42,365.79,13384.0
2017-09-19 13:20:00,365.74,365.74,365.5,365.64,17137.0,365.74,365.74,365.5,365.64,17137.0
2017-09-19 13:30:00,365.67,365.84,365.59,365.71,29313.0,365.67,365.84,365.59,365.71,29313.0
2017-09-19 13:40:00,365.72,365.77,365.23,365.26,4476.0,365.72,365.77,365.23,365.26,4476.0
2017-09-19 13:50:00,365.24,365.35,364.75,365.31,31463.0,365.24,365.35,364.75,365.31,31463.0
2017-09-19 14:00:00,365.31,365.34,364.75,364.96,25465.0,365.31,365.34,364.75,364.96,25465.0
2017-09-19 14:10:00,364.9,365.09,364.63,364.63,12416.0,364.9,365.09,364.63,364.63,12416.0
2017-09-19 14:20:00,364.79,364.79,363.78,363.83,71918.0,364.79,364.79,363.78,363.83,71918.0
2017-09-19 14:30:00,363.86,365.06,363.65,364.72,53146.0,363.86,365.06,363.65,364.72,53146.0
2017-09-19 14:40:00,364.76,364.91,364.47,364.64,47017.0,364.76,364.91,364.47,364.64,47017.0
2017-09-19 14:50:00,364.62,364.86,364.45,364.57,43403.0,364.62,364.86,364.45,364.57,43403.0
2017-09-19 15:00:00,364.57,365.24,363.96,364.05,79731.0,364.57,365.24,363.96,364.05,79731.0
2017-09-19 15:10:00,364.18,364.27,363.1,363.35,40233.0,364.18,364.27,363.1,363.35,40233.0
2017-09-19 15:20:00,363.44,364.24,363.15,363.7,64970.0,363.44,364.24,363.15,363.7,64970.0
2017-09-19 15:30:00,363.7,363.97,363.36,363.63,81045.0,363.7,363.97,363.36,363.63,81045.0
2017-09-19 15:40:00,363.61,364.64,363.52,364.11,92721.0,363.61,364.64,363.52,364.11,92721.0
2017-09-19 15:50:00,364.11,364.33,363.55,364.03,128555.0,364.11,364.33,363.55,364.03,128555.0
2017-09-20 09:30:00,365.99,367.62,365.38,366.62,38828.0,365.99,367.62,365.38,366.62,38828.0
2017-09-20 09:40:00,366.67,371.5,363.5,368.1,306199.0,366.67,371.5,363.5,368.1,306199.0
2017-09-20 09:50:00,368.17,368.23,366.2,366.4,67550.0,368.17,368.23,366.2,366.4,67550.0
2017-09-20 10:00:00,366.38,367.19,365.73,365.73,41156.0,366.38,367.19,365.73,365.73,41156.0
2017-09-20 10:10:00,365.86,365.86,364.75,364.82,39400.0,365.86,365.86,364.75,364.82,39400.0
2017-09-20 10:20:00,364.96,366.79,364.96,366.13,27854.0,364.96,366.79,364.96,366.13,27854.0
2017-09-20 10:30:00,366.29,367.0,366.28,366.9,13463.0,366.29,367.0,366.28,366.9,13463.0
2017-09-20 10:40:00,366.88,367.0,366.6,366.97,17311.0,366.88,367.0,366.6,366.97,17311.0
2017-09-20 10:50:00,367.03,367.2,365.22,365.3,25256.0,367.03,367.2,365.22,365.3,25256.0
2017-09-20 11:00:00,365.45,365.98,365.26,365.36,28908.0,365.45,365.98,365.26,365.36,28908.0
2017-09-20 11:10:00,365.59,366.02,365.37,365.85,22710.0,365.59,366.02,365.37,365.85,22710.0
2017-09-20 11:20:00,365.63,365.98,364.92,365.93,46311.0,365.63,365.98,364.92,365.93,46311.0
2017-09-20 11:30:00,365.95,366.71,365.78,366.54,19794.0,365.95,366.71,365.78,366.54,19794.0
2017-09-20 11:40:00,366.5,367.01,366.43,366.85,18535.0,366.5,367.01,366.43,366.85,18535.0
2017-09-20 11:50:00,366.78,367.05,366.39,366.69,18124.0,366.78,367.05,366.39,366.69,18124.0
2017-09-20 12:00:00,366.53,366.74,366.02,366.02,11806.0,366.53,366.74,366.02,366.02,11806.0
2017-09-20 12:10:00,366.19,366.53,366.03,366.12,12092.0,366.19,366.53,366.03,366.12,12092.0
2017-09-20 12:20:00,366.17,366.35,365.98,366.22,22291.0,366.17,366.35,365.98,366.22,22291.0
2017-09-20 12:30:00,366.17,367.12,366.13,367.01,31658.0,366.17,367.12,366.13,367.01,31658.0
2017-09-20 12:40:00,367.04,367.84,366.97,367.43,35993.0,367.04,367.84,366.97,367.43,35993.0
2017-09-20 12:50:00,367.35,367.36,366.81,366.89,14856.0,367.35,367.36,366.81,366.89,14856.0
2017-09-20 13:00:00,366.93,366.98,366.54,366.59,9845.0,366.93,366.98,366.54,366.59,9845.0
2017-09-20 13:10:00,366.57,366.83,366.35,366.72,15497.0,366.57,366.83,366.35,366.72,15497.0
2017-09-20 13:20:00,366.75,366.97,366.69,366.85,15042.0,366.75,366.97,366.69,366.85,15042.0
2017-09-20 13:30:00,366.9,367.05,366.75,366.92,10685.0,366.9,367.05,366.75,366.92,10685.0
2017-09-20 13:40:00,366.99,367.32,366.9,367.32,6089.0,366.99,367.32,366.9,367.32,6089.0
2017-09-20 13:50:00,367.22,367.59,367.12,367.3,14413.0,367.22,367.59,367.12,367.3,14413.0
2017-09-20 14:00:00,367.18,367.28,366.6,366.63,29480.0,367.18,367.28,366.6,366.63,29480.0
2017-09-20 14:10:00,366.74,367.02,366.3,366.39,28196.0,366.74,367.02,366.3,366.39,28196.0
2017-09-20 14:20:00,366.35,366.54,365.0,365.79,45995.0,366.35,366.54,365.0,365.79,45995.0
2017-09-20 14:30:00,365.52,365.63,364.64,365.25,32017.0,365.52,365.63,364.64,365.25,32017.0
2017-09-20 14:40:00,365.21,365.66,364.99,365.1,36517.0,365.21,365.66,364.99,365.1,36517.0
2017-09-20 14:50:00,365.23,366.67,365.22,366.41,35173.0,365.23,366.67,365.22,366.41,35173.0
2017-09-20 15:00:00,366.41,367.05,366.01,366.54,27469.0,366.41,367.05,366.01,366.54,27469.0
2017-09-20 15:10:00,366.75,367.36,366.46,367.12,22961.0,366.75,367.36,366.46,367.12,22961.0
2017-09-20 15:20:00,367.04,367.77,366.85,366.97,31391.0,367.04,367.77,366.85,366.97,31391.0
2017-09-20 15:30:00,367.15,367.32,366.91,367.08,44170.0,367.15,367.32,366.91,367.08,44170.0
2017-09-20 15:40:00,367.04,367.13,366.95,367.09,47784.0,367.04,367.13,366.95,367.09,47784.0
2017-09-20 15:50:00,367.09,367.49,366.86,367.01,110658.0,367.09,367.49,366.86,367.01,110658.0
2017-09-21 09:30:00,365.88,366.4,363.13,363.75,47924.0,365.88,366.4,363.13,363.75,47924.0
2017-09-21 09:40:00,362.95,363.86,362.14,362.74,49733.0,362.95,363.86,362.14,362.74,49733.0
2017-09-21 09:50:00,362.75,364.38,362.15,362.45,50446.0,362.75,364.38,362.15,362.45,50446.0
2017-09-21 10:00:00,362.57,363.77,362.04,363.17,46469.0,362.57,363.77,362.04,363.17,46469.0
2017-09-21 10:10:00,363.16,363.97,362.85,362.85,24371.0,363.16,363.97,362.85,362.85,24371.0
2017-09-21 10:20:00,362.78,362.89,361.37,361.7,32528.0,362.78,362.89,361.37,361.7,32528.0
2017-09-21 10:30:00,361.7,362.03,360.8,360.81,43245.0,361.7,362.03,360.8,360.81,43245.0
2017-09-21 10:40:00,360.63,361.62,359.09,360.98,58557.0,360.63,361.62,359.09,360.98,58557.0
2017-09-21 10:50:00,361.12,362.08,360.8,361.12,32101.0,361.12,362.08,360.8,361.12,32101.0
2017-09-21 11:00:00,361.1,361.75,360.58,360.58,24150.0,361.1,361.75,360.58,360.58,24150.0
2017-09-21 11:10:00,360.69,361.26,360.45,360.47,34072.0,360.69,361.26,360.45,360.47,34072.0
2017-09-21 11:20:00,360.58,361.2,360.45,360.95,29079.0,360.58,361.2,360.45,360.95,29079.0
2017-09-21 11:30:00,361.08,361.27,359.42,359.88,21198.0,361.08,361.27,359.42,359.88,21198.0
2017-09-21 11:40:00,359.88,360.09,359.31,359.76,32504.0,359.88,360.09,359.31,359.76,32504.0
2017-09-21 11:50:00,359.64,360.21,359.54,359.62,23414.0,359.64,360.21,359.54,359.62,23414.0
2017-09-21 12:00:00,359.67,360.75,359.41,360.39,31273.0,359.67,360.75,359.41,360.39,31273.0
2017-09-21 12:10:00,360.56,361.0,360.41,360.57,15917.0,360.56,361.0,360.41,360.57,15917.0
2017-09-21 12:20:00,360.58,361.45,360.39,360.39,23596.0,360.58,361.45,360.39,360.39,23596.0
2017-09-21 12:30:00,360.38,360.61,360.01,360.21,11972.0,360.38,360.61,360.01,360.21,11972.0
2017-09-21 12:40:00,360.24,361.69,360.04,361.63,78908.0,360.24,361.69,360.04,361.63,78908.0
2017-09-21 12:50:00,361.34,362.26,361.31,361.92,46777.0,361.34,362.26,361.31,361.92,46777.0
2017-09-21 13:00:00,361.8,362.26,361.65,362.18,21877.0,361.8,362.26,361.65,362.18,21877.0
2017-09-21 13:10:00,362.1,363.31,361.74,363.0,45202.0,362.1,363.31,361.74,363.0,45202.0
2017-09-21 13:20:00,362.91,362.91,361.91,362.08,9956.0,362.91,362.91,361.91,362.08,9956.0
2017-09-21 13:30:00,362.11,363.01,362.0,362.89,26756.0,362.11,363.01,362.0,362.89,26756.0
2017-09-21 13:40:00,362.82,363.01,362.6,362.67,20751.0,362.82,363.01,362.6,362.67,20751.0
2017-09-21 13:50:00,362.69,363.11,362.56,363.01,43461.0,362.69,363.11,362.56,363.01,43461.0
2017-09-21 14:00:00,363.0,363.2,362.26,362.71,18986.0,363.0,363.2,362.26,362.71,18986.0
2017-09-21 14:10:00,362.71,362.97,362.4,362.48,19840.0,362.71,362.97,362.4,362.48,19840.0
2017-09-21 14:20:00,362.44,363.04,362.25,362.25,26396.0,362.44,363.04,362.25,362.25,26396.0
2017-09-21 14:30:00,362.25,362.34,361.74,362.31,18462.0,362.25,362.34,361.74,362.31,18462.0
2017-09-21 14:40:00,362.33,362.33,361.77,361.77,22802.0,362.33,362.33,361.77,361.77,22802.0
2017-09-21 14:50:00,361.89,362.45,361.74,362.08,23909.0,361.89,362.45,361.74,362.08,23909.0
2017-09-21 15:00:00,362.19,362.45,361.5,361.5,17931.0,362.19,362.45,361.5,361.5,17931.0
2017-09-21 15:10:00,361.46,362.0,361.14,361.98,14777.0,361.46,362.0,361.14,361.98,14777.0
2017-09-21 15:20:00,361.82,362.36,361.79,362.03,23349.0,361.82,362.36,361.79,362.03,23349.0
2017-09-21 15:30:00,362.03,362.24,361.82,362.07,40815.0,362.03,362.24,361.82,362.07,40815.0
2017-09-21 15:40:00,362.11,362.22,361.55,361.69,44527.0,362.11,362.22,361.55,361.69,44527.0
2017-09-21 15:50:00,361.69,361.69,360.93,361.08,90564.0,361.69,361.69,360.93,361.08,90564.0
2017-09-22 09:30:00,359.54,363.33,359.36,361.12,59409.0,359.54,363.33,359.36,361.12,59409.0
2017-09-22 09:40:00,361.25,363.12,360.65,360.82,59279.0,361.25,363.12,360.65,360.82,59279.0
2017-09-22 09:50:00,360.73,361.17,360.0,360.9,43425.0,360.73,361.17,360.0,360.9,43425.0
2017-09-22 10:00:00,360.69,360.85,360.36,360.37,20010.0,360.69,360.85,360.36,360.37,20010.0
2017-09-22 10:10:00,360.36,360.86,359.38,359.97,56038.0,360.36,360.86,359.38,359.97,56038.0
2017-09-22 10:20:00,359.95,360.82,359.82,360.35,58037.0,359.95,360.82,359.82,360.35,58037.0
2017-09-22 10:30:00,360.35,360.71,360.0,360.3,19497.0,360.35,360.71,360.0,360.3,19497.0
2017-09-22 10:40:00,360.3,360.51,360.0,360.01,24229.0,360.3,360.51,360.0,360.01,24229.0
2017-09-22 10:50:00,360.01,360.01,359.17,359.7,40174.0,360.01,360.01,359.17,359.7,40174.0
2017-09-22 11:00:00,359.78,360.33,359.66,359.96,21969.0,359.78,360.33,359.66,359.96,21969.0
2017-09-22 11:10:00,359.92,360.45,359.88,360.02,24490.0,359.92,360.45,359.88,360.02,24490.0
2017-09-22 11:20:00,360.02,360.07,359.57,359.69,23739.0,360.02,360.07,359.57,359.69,23739.0
2017-09-22 11:30:00,359.69,360.08,359.48,359.68,18338.0,359.69,360.08,359.48,359.68,18338.0
2017-09-22 11:40:00,359.69,360.04,359.31,359.32,25178.0,359.69,360.04,359.31,359.32,25178.0
2017-09-22 11:50:00,359.41,359.9,359.35,359.6,18150.0,359.41,359.9,359.35,359.6,18150.0
2017-09-22 12:00:00,359.61,360.03,359.35,359.71,28250.0,359.61,360.03,359.35,359.71,28250.0
2017-09-22 12:10:00,359.87,360.0,359.69,359.76,16800.0,359.87,360.0,359.69,359.76,16800.0
2017-09-22 12:20:00,359.69,360.9,359.69,360.65,37420.0,359.69,360.9,359.69,360.65,37420.0
2017-09-22 12:30:00,360.47,360.96,360.47,360.72,15816.0,360.47,360.96,360.47,360.72,15816.0
2017-09-22 12:40:00,360.72,360.99,360.47,360.53,11817.0,360.72,360.99,360.47,360.53,11817.0
2017-09-22 12:50:00,360.61,360.76,359.88,360.05,30907.0,360.61,360.76,359.88,360.05,30907.0
2017-09-22 13:00:00,359.95,360.0,359.55,359.9,24000.0,359.95,360.0,359.55,359.9,24000.0
2017-09-22 13:10:00,359.93,360.0,359.2,359.69,54428.0,359.93,360.0,359.2,359.69,54428.0
2017-09-22 13:20:00,359.55,360.04,359.27,359.27,12622.0,359.55,360.04,359.27,359.27,12622.0
2017-09-22 13:30:00,359.1,360.21,359.06,359.52,14820.0,359.1,360.21,359.06,359.52,14820.0
2017-09-22 13:40:00,359.54,360.12,359.45,359.58,25440.0,359.54,360.12,359.45,359.58,25440.0
2017-09-22 13:50:00,359.44,359.7,359.28,359.29,20114.0,359.44,359.7,359.28,359.29,20114.0
2017-09-22 14:00:00,359.17,359.58,359.09,359.31,21397.0,359.17,359.58,359.09,359.31,21397.0
2017-09-22 14:10:00,359.31,360.29,359.3,359.71,49633.0,359.31,360.29,359.3,359.71,49633.0
2017-09-22 14:20:00,359.64,360.12,359.52,359.64,25651.0,359.64,360.12,359.52,359.64,25651.0
2017-09-22 14:30:00,359.66,360.09,359.53,359.86,13985.0,359.66,360.09,359.53,359.86,13985.0
2017-09-22 14:40:00,359.8,360.18,359.76,359.8,14100.0,359.8,360.18,359.76,359.8,14100.0
2017-09-22 14:50:00,359.79,360.05,359.44,359.78,16000.0,359.79,360.05,359.44,359.78,16000.0
2017-09-22 15:00:00,359.77,359.96,359.3,359.43,33137.0,359.77,359.96,359.3,359.43,33137.0
2017-09-22 15:10:00,359.43,359.57,358.75,359.1,34531.0,359.43,359.57,358.75,359.1,34531.0
2017-09-22 15:20:00,359.1,359.55,358.9,359.05,17533.0,359.1,359.55,358.9,359.05,17533.0
2017-09-22 15:30:00,359.08,359.56,359.08,359.45,24872.0,359.08,359.56,359.08,359.45,24872.0
2017-09-22 15:40:00,359.5,360.14,359.31,359.88,162377.0,359.5,360.14,359.31,359.88,162377.0
2017-09-22 15:50:00,359.98,360.81,359.88,360.22,218103.0,359.98,360.81,359.88,360.22,218103.0
2017-09-25 09:30:00,358.24,360.04,356.11,359.43,38628.0,358.24,360.04,356.11,359.43,38628.0
2017-09-25 09:40:00,358.87,359.15,357.92,358.12,22847.0,358.87,359.15,357.92,358.12,22847.0
2017-09-25 09:50:00,358.11,358.33,357.78,358.06,22380.0,358.11,358.33,357.78,358.06,22380.0
2017-09-25 10:00:00,358.19,358.36,357.35,357.94,27763.0,358.19,358.36,357.35,357.94,27763.0
2017-09-25 10:10:00,357.81,359.0,357.67,358.14,32435.0,357.81,359.0,357.67,358.14,32435.0
2017-09-25 10:20:00,358.36,358.57,357.5,357.66,19417.0,358.36,358.57,357.5,357.66,19417.0
2017-09-25 10:30:00,357.57,358.26,357.26,357.66,23825.0,357.57,358.26,357.26,357.66,23825.0
2017-09-25 10:40:00,357.59,358.09,357.34,357.81,12219.0,357.59,358.09,357.34,357.81,12219.0
2017-09-25 10:50:00,357.7,357.94,356.61,356.75,28657.0,357.7,357.94,356.61,356.75,28657.0
2017-09-25 11:00:00,357.07,357.17,356.3,356.67,31194.0,357.07,357.17,356.3,356.67,31194.0
2017-09-25 11:10:00,356.49,357.16,356.3,356.89,28814.0,356.49,357.16,356.3,356.89,28814.0
2017-09-25 11:20:00,356.59,357.19,356.26,356.98,24784.0,356.59,357.19,356.26,356.98,24784.0
2017-09-25 11:30:00,356.83,357.56,356.78,356.94,25157.0,356.83,357.56,356.78,356.94,25157.0
2017-09-25 11:40:00,356.78,357.72,356.77,357.5,38320.0,356.78,357.72,356.77,357.5,38320.0
2017-09-25 11:50:00,357.32,358.15,357.13,357.6,28587.0,357.32,358.15,357.13,357.6,28587.0
2017-09-25 12:00:00,357.53,357.85,356.83,357.84,27989.0,357.53,357.85,356.83,357.84,27989.0
2017-09-25 12:10:00,357.84,358.0,357.25,357.82,41820.0,357.84,358.0,357.25,357.82,41820.0
2017-09-25 12:20:00,357.85,358.39,357.33,357.68,29571.0,357.85,358.39,357.33,357.68,29571.0
2017-09-25 12:30:00,357.56,358.0,357.27,357.83,13396.0,357.56,358.0,357.27,357.83,13396.0
2017-09-25 12:40:00,357.83,358.23,357.67,357.83,27057.0,357.83,358.23,357.67,357.83,27057.0
2017-09-25 12:50:00,357.99,358.74,357.78,358.04,37294.0,357.99,358.74,357.78,358.04,37294.0
2017-09-25 13:00:00,357.99,358.21,357.7,357.92,11793.0,357.99,358.21,357.7,357.92,11793.0
2017-09-25 13:10:00,358.0,358.4,357.9,357.98,10971.0,358.0,358.4,357.9,357.98,10971.0
2017-09-25 13:20:00,357.97,358.75,357.59,357.99,55802.0,357.97,358.75,357.59,357.99,55802.0
2017-09-25 13:30:00,357.87,358.28,357.27,357.63,18060.0,357.87,358.28,357.27,357.63,18060.0
2017-09-25 13:40:00,357.73,358.13,357.41,357.65,14202.0,357.73,358.13,357.41,357.65,14202.0
2017-09-25 13:50:00,357.73,358.72,357.3,357.51,58948.0,357.73,358.72,357.3,357.51,58948.0
2017-09-25 14:00:00,357.5,358.23,357.5,358.02,10959.0,357.5,358.23,357.5,358.02,10959.0
2017-09-25 14:10:00,358.06,358.52,357.7,358.03,15516.0,358.06,358.52,357.7,358.03,15516.0
2017-09-25 14:20:00,357.92,358.99,357.73,357.94,26866.0,357.92,358.99,357.73,357.94,26866.0
2017-09-25 14:30:00,358.0,358.23,357.36,357.77,21332.0,358.0,358.23,357.36,357.77,21332.0
2017-09-25 14:40:00,357.85,358.37,357.36,358.18,22650.0,357.85,358.37,357.36,358.18,22650.0
2017-09-25 14:50:00,358.12,358.6,357.79,358.0,36743.0,358.12,358.6,357.79,358.0,36743.0
2017-09-25 15:00:00,358.0,358.26,357.59,357.69,21807.0,358.0,358.26,357.59,357.69,21807.0
2017-09-25 15:10:00,357.88,358.4,357.5,358.05,30616.0,357.88,358.4,357.5,358.05,30616.0
2017-09-25 15:20:00,357.99,358.24,357.72,358.17,54242.0,357.99,358.24,357.72,358.17,54242.0
2017-09-25 15:30:00,358.14,358.21,357.83,358.02,67117.0,358.14,358.21,357.83,358.02,67117.0
2017-09-25 15:40:00,358.02,358.25,357.66,358.02,46859.0,358.02,358.25,357.66,358.02,46859.0
2017-09-25 15:50:00,358.03,358.05,357.34,357.58,116149.0,358.03,358.05,357.34,357.58,116149.0
2017-09-26 09:30:00,359.51,360.45,356.58,359.02,50758.0,359.51,360.45,356.58,359.02,50758.0
2017-09-26 09:40:00,359.02,359.36,358.0,358.56,22203.0,359.02,359.36,358.0,358.56,22203.0
2017-09-26 09:50:00,358.03,359.43,357.35,358.0,41280.0,358.03,359.43,357.35,358.0,41280.0
2017-09-26 10:00:00,358.0,358.5,357.28,358.05,30830.0,358.0,358.5,357.28,358.05,30830.0
2017-09-26 10:10:00,358.17,358.54,357.92,358.37,26841.0,358.17,358.54,357.92,358.37,26841.0
2017-09-26 10:20:00,358.45,358.66,357.52,358.5,38352.0,358.45,358.66,357.52,358.5,38352.0
2017-09-26 10:30:00,358.51,358.7,358.2,358.2,22500.0,358.51,358.7,358.2,358.2,22500.0
2017-09-26 10:40:00,358.31,358.58,358.0,358.33,24209.0,358.31,358.58,358.0,358.33,24209.0
2017-09-26 10:50:00,358.34,358.7,358.01,358.07,52804.0,358.34,358.7,358.01,358.07,52804.0
2017-09-26 11:00:00,358.11,358.39,357.0,357.87,43421.0,358.11,358.39,357.0,357.87,43421.0
2017-09-26 11:10:00,357.94,359.33,357.91,358.79,22538.0,357.94,359.33,357.91,358.79,22538.0
2017-09-26 11:20:00,358.9,359.22,358.4,359.06,43985.0,358.9,359.22,358.4,359.06,43985.0
2017-09-26 11:30:00,359.1,360.04,358.62,359.34,82759.0,359.1,360.04,358.62,359.34,82759.0
2017-09-26 11:40:00,359.22,360.1,358.86,360.0,10557.0,359.22,360.1,358.86,360.0,10557.0
2017-09-26 11:50:00,360.1,360.36,359.59,359.78,69852.0,360.1,360.36,359.59,359.78,69852.0
2017-09-26 12:00:00,359.68,360.67,359.68,360.3,15920.0,359.68,360.67,359.68,360.3,15920.0
2017-09-26 12:10:00,360.23,360.31,359.97,360.27,20866.0,360.23,360.31,359.97,360.27,20866.0
2017-09-26 12:20:00,360.17,360.34,360.01,360.09,12041.0,360.17,360.34,360.01,360.09,12041.0
2017-09-26 12:30:00,360.22,360.25,359.55,360.16,17381.0,360.22,360.25,359.55,360.16,17381.0
2017-09-26 12:40:00,359.86,360.48,359.69,360.48,29549.0,359.86,360.48,359.69,360.48,29549.0
2017-09-26 12:50:00,360.42,361.01,360.39,360.47,19132.0,360.42,361.01,360.39,360.47,19132.0
2017-09-26 13:00:00,360.32,360.65,360.06,360.3,22249.0,360.32,360.65,360.06,360.3,22249.0
2017-09-26 13:10:00,360.16,360.86,360.15,360.64,17284.0,360.16,360.86,360.15,360.64,17284.0
2017-09-26 13:20:00,360.71,360.71,360.01,360.01,18420.0,360.71,360.71,360.01,360.01,18420.0
2017-09-26 13:30:00,360.21,360.36,359.32,359.32,32181.0,360.21,360.36,359.32,359.32,32181.0
2017-09-26 13:40:00,359.38,360.19,359.37,359.72,26979.0,359.38,360.19,359.37,359.72,26979.0
2017-09-26 13:50:00,359.75,360.23,359.48,359.68,28622.0,359.75,360.23,359.48,359.68,28622.0
2017-09-26 14:00:00,359.75,359.86,358.25,358.86,33835.0,359.75,359.86,358.25,358.86,33835.0
2017-09-26 14:10:00,358.91,358.95,358.44,358.83,27356.0,358.91,358.95,358.44,358.83,27356.0
2017-09-26 14:20:00,358.71,359.31,358.58,358.64,35032.0,358.71,359.31,358.58,358.64,35032.0
2017-09-26 14:30:00,358.64,358.74,358.33,358.38,20618.0,358.64,358.74,358.33,358.38,20618.0
2017-09-26 14:40:00,358.32,358.94,358.32,358.8,38257.0,358.32,358.94,358.32,358.8,38257.0
2017-09-26 14:50:00,358.78,359.81,358.77,359.09,25302.0,358.78,359.81,358.77,359.09,25302.0
2017-09-26 15:00:00,359.09,359.35,358.94,359.35,21411.0,359.09,359.35,358.94,359.35,21411.0
2017-09-26 15:10:00,359.19,359.41,358.93,359.26,40240.0,359.19,359.41,358.93,359.26,40240.0
2017-09-26 15:20:00,359.24,360.1,359.17,359.26,37928.0,359.24,360.1,359.17,359.26,37928.0
2017-09-26 15:30:00,359.21,359.66,358.94,359.57,26939.0,359.21,359.66,358.94,359.57,26939.0
2017-09-26 15:40:00,359.54,359.54,358.86,358.86,32883.0,359.54,359.54,358.86,358.86,32883.0
2017-09-26 15:50:00,358.9,359.27,358.44,359.04,83779.0,358.9,359.27,358.44,359.04,83779.0
2017-09-27 09:30:00,359.59,361.26,359.36,359.59,27408.0,359.59,361.26,359.36,359.59,27408.0
2017-09-27 09:40:00,359.88,360.42,359.45,360.42,8292.0,359.88,360.42,359.45,360.42,8292.0
2017-09-27 09:50:00,360.42,360.96,359.36,359.87,17027.0,360.42,360.96,359.36,359.87,17027.0
2017-09-27 10:00:00,360.0,360.16,358.8,359.15,17637.0,360.0,360.16,358.8,359.15,17637.0
2017-09-27 10:10:00,359.11,359.2,358.42,358.55,8681.0,359.11,359.2,358.42,358.55,8681.0
2017-09-27 10:20:00,358.66,359.45,358.54,358.73,43539.0,358.66,359.45,358.54,358.73,43539.0
2017-09-27 10:30:00,358.66,358.84,358.05,358.76,27711.0,358.66,358.84,358.05,358.76,27711.0
2017-09-27 10:40:00,358.83,359.8,358.55,359.38,12994.0,358.83,359.8,358.55,359.38,12994.0
2017-09-27 10:50:00,359.57,359.57,358.06,358.13,45022.0,359.57,359.57,358.06,358.13,45022.0
2017-09-27 11:00:00,358.06,358.88,358.01,358.69,11088.0,358.06,358.88,358.01,358.69,11088.0
2017-09-27 11:10:00,358.81,360.4,358.08,358.15,85654.0,358.81,360.4,358.08,358.15,85654.0
2017-09-27 11:20:00,358.4,358.9,358.0,358.14,48528.0,358.4,358.9,358.0,358.14,48528.0
2017-09-27 11:30:00,358.16,358.77,356.87,357.93,34562.0,358.16,358.77,356.87,357.93,34562.0
2017-09-27 11:40:00,357.98,358.75,357.66,358.3,18247.0,357.98,358.75,357.66,358.3,18247.0
2017-09-27 11:50:00,358.32,359.79,358.03,358.62,34402.0,358.32,359.79,358.03,358.62,34402.0
2017-09-27 12:00:00,358.62,359.29,358.42,358.48,15380.0,358.62,359.29,358.42,358.48,15380.0
2017-09-27 12:10:00,358.48,359.68,358.41,359.68,13776.0,358.48,359.68,358.41,359.68,13776.0
2017-09-27 12:20:00,359.47,360.36,359.47,360.32,14920.0,359.47,360.36,359.47,360.32,14920.0
2017-09-27 12:30:00,360.33,360.41,359.09,359.28,8777.0,360.33,360.41,359.09,359.28,8777.0
2017-09-27 12:40:00,359.44,359.91,359.24,359.52,15652.0,359.44,359.91,359.24,359.52,15652.0
2017-09-27 12:50:00,359.37,360.3,359.25,359.65,40388.0,359.37,360.3,359.25,359.65,40388.0
2017-09-27 13:00:00,359.65,360.32,359.64,360.32,8975.0,359.65,360.32,359.64,360.32,8975.0
2017-09-27 13:10:00,360.22,360.47,360.01,360.16,11000.0,360.22,360.47,360.01,360.16,11000.0
2017-09-27 13:20:00,360.16,361.12,360.04,361.12,17989.0,360.16,361.12,360.04,361.12,17989.0
2017-09-27 13:30:00,360.96,361.14,360.36,361.08,32450.0,360.96,361.14,360.36,361.08,32450.0
2017-09-27 13:40:00,360.95,361.09,359.96,360.41,71266.0,360.95,361.09,359.96,360.41,71266.0
2017-09-27 13:50:00,360.59,362.8,360.26,362.22,39234.0,360.59,362.8,360.26,362.22,39234.0
2017-09-27 14:00:00,361.85,363.5,361.85,362.34,149286.0,361.85,363.5,361.85,362.34,149286.0
2017-09-27 14:10:00,362.5,363.78,362.34,363.4,33805.0,362.5,363.78,362.34,363.4,33805.0
2017-09-27 14:20:00,363.39,363.98,362.8,363.3,55426.0,363.39,363.98,362.8,363.3,55426.0
2017-09-27 14:30:00,363.34,363.9,362.79,363.06,52111.0,363.34,363.9,362.79,363.06,52111.0
2017-09-27 14:40:00,363.1,364.22,362.97,364.04,36352.0,363.1,364.22,362.97,364.04,36352.0
2017-09-27 14:50:00,364.26,365.46,363.7,364.66,58295.0,364.26,365.46,363.7,364.66,58295.0
2017-09-27 15:00:00,364.77,365.5,363.98,364.52,50379.0,364.77,365.5,363.98,364.52,50379.0
2017-09-27 15:10:00,364.77,365.17,364.1,364.29,36678.0,364.77,365.17,364.1,364.29,36678.0
2017-09-27 15:20:00,364.29,365.01,364.07,364.8,42750.0,364.29,365.01,364.07,364.8,42750.0
2017-09-27 15:30:00,364.94,365.23,364.52,364.61,54775.0,364.94,365.23,364.52,364.61,54775.0
2017-09-27 15:40:00,364.53,364.83,364.04,364.29,56944.0,364.53,364.83,364.04,364.29,56944.0
2017-09-27 15:50:00,364.25,364.37,362.68,362.83,108477.0,364.25,364.37,362.68,362.83,108477.0
2017-09-28 09:30:00,359.5,361.34,358.07,359.86,39366.0,359.5,361.34,358.07,359.86,39366.0
2017-09-28 09:40:00,360.17,360.17,358.1,358.2,46748.0,360.17,360.17,358.1,358.2,46748.0
2017-09-28 09:50:00,358.12,359.55,357.26,357.69,24867.0,358.12,359.55,357.26,357.69,24867.0
2017-09-28 10:00:00,357.69,358.7,357.54,358.38,9274.0,357.69,358.7,357.54,358.38,9274.0
2017-09-28 10:10:00,358.54,359.2,358.12,359.03,27895.0,358.54,359.2,358.12,359.03,27895.0
2017-09-28 10:20:00,359.05,360.62,358.94,359.87,29256.0,359.05,360.62,358.94,359.87,29256.0
2017-09-28 10:30:00,359.91,360.68,359.14,359.77,10057.0,359.91,360.68,359.14,359.77,10057.0
2017-09-28 10:40:00,359.75,360.2,359.52,360.0,13025.0,359.75,360.2,359.52,360.0,13025.0
2017-09-28 10:50:00,359.9,360.2,359.34,360.0,11340.0,359.9,360.2,359.34,360.0,11340.0
2017-09-28 11:00:00,359.94,359.95,358.58,358.91,19320.0,359.94,359.95,358.58,358.91,19320.0
2017-09-28 11:10:00,358.67,359.64,358.66,358.91,3706.0,358.67,359.64,358.66,358.91,3706.0
2017-09-28 11:20:00,359.14,359.32,358.55,358.86,11404.0,359.14,359.32,358.55,358.86,11404.0
2017-09-28 11:30:00,358.97,359.61,358.97,359.39,8200.0,358.97,359.61,358.97,359.39,8200.0
2017-09-28 11:40:00,359.41,359.9,359.28,359.44,11405.0,359.41,359.9,359.28,359.44,11405.0
2017-09-28 11:50:00,359.44,359.65,359.2,359.33,8431.0,359.44,359.65,359.2,359.33,8431.0
2017-09-28 12:00:00,359.46,360.0,359.25,359.84,7029.0,359.46,360.0,359.25,359.84,7029.0
2017-09-28 12:10:00,359.73,360.15,359.49,359.93,11892.0,359.73,360.15,359.49,359.93,11892.0
2017-09-28 12:20:00,359.99,360.55,359.66,360.49,27253.0,359.99,360.55,359.66,360.49,27253.0
2017-09-28 12:30:00,360.26,360.42,359.51,360.04,14516.0,360.26,360.42,359.51,360.04,14516.0
2017-09-28 12:40:00,360.0,360.5,359.73,359.93,19033.0,360.0,360.5,359.73,359.93,19033.0
2017-09-28 12:50:00,360.31,360.96,359.98,360.49,29429.0,360.31,360.96,359.98,360.49,29429.0
2017-09-28 13:00:00,360.58,360.88,360.18,360.39,10675.0,360.58,360.88,360.18,360.39,10675.0
2017-09-28 13:10:00,360.55,361.22,360.03,361.22,19414.0,360.55,361.22,360.03,361.22,19414.0
2017-09-28 13:20:00,361.26,362.0,361.05,361.75,29495.0,361.26,362.0,361.05,361.75,29495.0
2017-09-28 13:30:00,361.75,361.76,361.12,361.56,15373.0,361.75,361.76,361.12,361.56,15373.0
2017-09-28 13:40:00,361.7,361.72,361.13,361.41,25277.0,361.7,361.72,361.13,361.41,25277.0
2017-09-28 13:50:00,361.4,362.54,361.12,361.29,37760.0,361.4,362.54,361.12,361.29,37760.0
2017-09-28 14:00:00,361.18,361.82,361.11,361.55,13199.0,361.18,361.82,361.11,361.55,13199.0
2017-09-28 14:10:00,361.52,361.81,361.34,361.62,12532.0,361.52,361.81,361.34,361.62,12532.0
2017-09-28 14:20:00,361.74,362.23,361.06,361.31,39580.0,361.74,362.23,361.06,361.31,39580.0
2017-09-28 14:30:00,361.35,361.38,361.0,361.1,10109.0,361.35,361.38,361.0,361.1,10109.0
2017-09-28 14:40:00,361.04,361.24,360.85,361.24,13583.0,361.04,361.24,360.85,361.24,13583.0
2017-09-28 14:50:00,361.1,361.66,360.6,360.76,23935.0,361.1,361.66,360.6,360.76,23935.0
2017-09-28 15:00:00,360.72,360.91,360.04,360.29,25920.0,360.72,360.91,360.04,360.29,25920.0
2017-09-28 15:10:00,360.45,360.48,360.0,360.2,18961.0,360.45,360.48,360.0,360.2,18961.0
2017-09-28 15:20:00,360.3,360.48,359.73,359.85,27705.0,360.3,360.48,359.73,359.85,27705.0
2017-09-28 15:30:00,359.85,360.31,359.76,360.23,39881.0,359.85,360.31,359.76,360.23,39881.0
2017-09-28 15:40:00,360.25,360.51,360.11,360.45,29318.0,360.25,360.51,360.11,360.45,29318.0
2017-09-28 15:50:00,360.58,361.0,360.21,360.95,105211.0,360.58,361.0,360.21,360.95,105211.0
2017-09-29 09:30:00,359.77,360.32,357.68,358.58,47098.0,359.77,360.32,357.68,358.58,47098.0
2017-09-29 09:40:00,358.34,359.89,358.1,359.83,25179.0,358.34,359.89,358.1,359.83,25179.0
2017-09-29 09:50:00,359.83,360.11,359.15,359.68,23349.0,359.83,360.11,359.15,359.68,23349.0
2017-09-29 10:00:00,359.54,359.65,358.94,359.02,18050.0,359.54,359.65,358.94,359.02,18050.0
2017-09-29 10:10:00,358.99,360.0,358.99,360.0,39424.0,358.99,360.0,358.99,360.0,39424.0
2017-09-29 10:20:00,359.88,360.12,359.76,359.95,15452.0,359.88,360.12,359.76,359.95,15452.0
2017-09-29 10:30:00,360.06,360.45,359.95,360.43,25667.0,360.06,360.45,359.95,360.43,25667.0
2017-09-29 10:40:00,360.55,360.83,360.0,360.42,24936.0,360.55,360.83,360.0,360.42,24936.0
2017-09-29 10:50:00,360.4,361.46,360.3,361.46,18547.0,360.4,361.46,360.3,361.46,18547.0
2017-09-29 11:00:00,361.39,362.73,361.27,361.41,37433.0,361.39,362.73,361.27,361.41,37433.0
2017-09-29 11:10:00,361.42,362.69,361.38,362.65,31486.0,361.42,362.69,361.38,362.65,31486.0
2017-09-29 11:20:00,362.53,363.81,362.52,363.19,29045.0,362.53,363.81,362.52,363.19,29045.0
2017-09-29 11:30:00,363.17,364.0,363.1,363.9,28247.0,363.17,364.0,363.1,363.9,28247.0
2017-09-29 11:40:00,363.7,363.76,362.82,363.69,14234.0,363.7,363.76,362.82,363.69,14234.0
2017-09-29 11:50:00,363.51,363.88,363.39,363.51,11287.0,363.51,363.88,363.39,363.51,11287.0
2017-09-29 12:00:00,363.5,363.73,362.85,363.25,9347.0,363.5,363.73,362.85,363.25,9347.0
2017-09-29 12:10:00,363.4,363.69,363.04,363.44,19881.0,363.4,363.69,363.04,363.44,19881.0
2017-09-29 12:20:00,363.27,363.99,363.26,363.56,14386.0,363.27,363.99,363.26,363.56,14386.0
2017-09-29 12:30:00,363.59,364.0,363.37,363.52,17913.0,363.59,364.0,363.37,363.52,17913.0
2017-09-29 12:40:00,363.45,363.62,363.22,363.41,7982.0,363.45,363.62,363.22,363.41,7982.0
2017-09-29 12:50:00,363.29,364.0,363.16,363.64,33708.0,363.29,364.0,363.16,363.64,33708.0
2017-09-29 13:00:00,363.58,363.9,363.58,363.9,5464.0,363.58,363.9,363.58,363.9,5464.0
2017-09-29 13:10:00,363.99,364.02,363.54,363.68,23362.0,363.99,364.02,363.54,363.68,23362.0
2017-09-29 13:20:00,363.63,364.23,363.58,363.89,22156.0,363.63,364.23,363.58,363.89,22156.0
2017-09-29 13:30:00,363.84,364.08,363.81,364.02,10538.0,363.84,364.08,363.81,364.02,10538.0
2017-09-29 13:40:00,364.08,364.19,363.82,363.82,11272.0,364.08,364.19,363.82,363.82,11272.0
2017-09-29 13:50:00,363.75,364.47,363.73,363.81,20851.0,363.75,364.47,363.73,363.81,20851.0
2017-09-29 14:00:00,363.94,364.35,363.91,364.33,18866.0,363.94,364.35,363.91,364.33,18866.0
2017-09-29 14:10:00,364.29,365.01,364.29,364.7,31445.0,364.29,365.01,364.29,364.7,31445.0
2017-09-29 14:20:00,364.75,364.81,364.22,364.39,31500.0,364.75,364.81,364.22,364.39,31500.0
2017-09-29 14:30:00,364.26,364.26,363.75,363.87,12258.0,364.26,364.26,363.75,363.87,12258.0
2017-09-29 14:40:00,363.86,363.86,363.25,363.46,11557.0,363.86,363.86,363.25,363.46,11557.0
2017-09-29 14:50:00,363.52,363.52,362.96,363.3,23906.0,363.52,363.52,362.96,363.3,23906.0
2017-09-29 15:00:00,363.35,363.76,362.98,363.48,14185.0,363.35,363.76,362.98,363.48,14185.0
2017-09-29 15:10:00,363.48,363.92,363.39,363.54,13639.0,363.48,363.92,363.39,363.54,13639.0
2017-09-29 15:20:00,363.53,364.35,363.52,364.09,21514.0,363.53,364.35,363.52,364.09,21514.0
2017-09-29 15:30:00,363.96,364.08,363.68,363.84,12606.0,363.96,364.08,363.68,363.84,12606.0
2017-09-29 15:40:00,363.84,364.25,363.72,363.8,30687.0,363.84,364.25,363.72,363.8,30687.0
2017-09-29 15:50:00,363.77,364.03,363.2,363.42,64679.0,363.77,364.03,363.2,363.42,64679.0
2017-10-02 09:30:00,364.52,365.94,363.2,364.44,32220.0,364.52,365.94,363.2,364.44,32220.0
2017-10-02 09:40:00,363.96,365.0,363.4,364.23,21909.0,363.96,365.0,363.4,364.23,21909.0
2017-10-02 09:50:00,364.39,365.7,363.99,365.17,61632.0,364.39,365.7,363.99,365.17,61632.0
2017-10-02 10:00:00,364.99,365.33,364.35,365.33,22774.0,364.99,365.33,364.35,365.33,22774.0
2017-10-02 10:10:00,365.33,366.35,365.33,366.02,18866.0,365.33,366.35,365.33,366.02,18866.0
2017-10-02 10:20:00,366.06,366.52,364.87,365.25,46594.0,366.06,366.52,364.87,365.25,46594.0
2017-10-02 10:30:00,365.25,365.62,364.01,364.86,26545.0,365.25,365.62,364.01,364.86,26545.0
2017-10-02 10:40:00,364.87,365.56,364.71,365.44,19776.0,364.87,365.56,364.71,365.44,19776.0
2017-10-02 10:50:00,365.09,365.18,363.62,363.69,19894.0,365.09,365.18,363.62,363.69,19894.0
2017-10-02 11:00:00,363.5,363.85,362.87,363.31,12133.0,363.5,363.85,362.87,363.31,12133.0
2017-10-02 11:10:00,363.41,364.43,363.34,363.96,10195.0,363.41,364.43,363.34,363.96,10195.0
2017-10-02 11:20:00,364.14,365.14,363.96,364.63,27356.0,364.14,365.14,363.96,364.63,27356.0
2017-10-02 11:30:00,364.3,364.5,363.67,364.4,17897.0,364.3,364.5,363.67,364.4,17897.0
2017-10-02 11:40:00,364.05,364.54,363.66,363.66,11339.0,364.05,364.54,363.66,363.66,11339.0
2017-10-02 11:50:00,363.66,364.57,363.42,363.78,22726.0,363.66,364.57,363.42,363.78,22726.0
2017-10-02 12:00:00,363.77,364.02,363.28,364.01,21996.0,363.77,364.02,363.28,364.01,21996.0
2017-10-02 12:10:00,363.78,364.08,363.73,363.73,12996.0,363.78,364.08,363.73,363.73,12996.0
2017-10-02 12:20:00,363.91,364.8,363.91,364.6,16538.0,363.91,364.8,363.91,364.6,16538.0
2017-10-02 12:30:00,364.46,364.77,363.67,363.82,6650.0,364.46,364.77,363.67,363.82,6650.0
2017-10-02 12:40:00,363.7,364.31,363.67,363.88,7509.0,363.7,364.31,363.67,363.88,7509.0
2017-10-02 12:50:00,363.93,364.81,363.89,364.52,24942.0,363.93,364.81,363.89,364.52,24942.0
2017-10-02 13:00:00,364.47,364.54,363.98,364.14,10532.0,364.47,364.54,363.98,364.14,10532.0
2017-10-02 13:10:00,363.96,364.19,363.87,364.07,7140.0,363.96,364.19,363.87,364.07,7140.0
2017-10-02 13:20:00,364.07,364.66,363.91,364.19,25496.0,364.07,364.66,363.91,364.19,25496.0
2017-10-02 13:30:00,364.32,364.37,363.86,364.37,6940.0,364.32,364.37,363.86,364.37,6940.0
2017-10-02 13:40:00,364.37,364.52,364.0,364.4,9402.0,364.37,364.52,364.0,364.4,9402.0
2017-10-02 13:50:00,364.56,365.11,364.4,364.94,30381.0,364.56,365.11,364.4,364.94,30381.0
2017-10-02 14:00:00,364.68,365.23,364.68,364.97,9494.0,364.68,365.23,364.68,364.97,9494.0
2017-10-02 14:10:00,364.72,364.99,364.5,364.81,10700.0,364.72,364.99,364.5,364.81,10700.0
2017-10-02 14:20:00,364.88,365.83,364.73,365.38,37437.0,364.88,365.83,364.73,365.38,37437.0
2017-10-02 14:30:00,365.55,365.92,364.64,364.87,14324.0,365.55,365.92,364.64,364.87,14324.0
2017-10-02 14:40:00,364.94,365.0,364.26,364.61,10743.0,364.94,365.0,364.26,364.61,10743.0
2017-10-02 14:50:00,364.46,364.61,363.98,364.16,41000.0,364.46,364.61,363.98,364.16,41000.0
2017-10-02 15:00:00,364.16,365.11,363.95,365.0,18728.0,364.16,365.11,363.95,365.0,18728.0
2017-10-02 15:10:00,364.97,365.31,364.6,364.91,17469.0,364.97,365.31,364.6,364.91,17469.0
2017-10-02 15:20:00,364.81,364.97,364.5,364.5,19549.0,364.81,364.97,364.5,364.5,19549.0
2017-10-02 15:30:00,364.5,364.61,363.62,364.0,16233.0,364.5,364.61,363.62,364.0,16233.0
2017-10-02 15:40:00,364.13,364.99,363.66,364.3,46191.0,364.13,364.99,363.66,364.3,46191.0
2017-10-02 15:50:00,364.3,364.43,363.84,364.09,78803.0,364.3,364.43,363.84,364.09,78803.0
2017-10-03 09:30:00,363.94,367.92,363.23,365.74,79252.0,363.94,367.92,363.23,365.74,79252.0
2017-10-03 09:40:00,365.76,367.47,364.83,366.32,21417.0,365.76,367.47,364.83,366.32,21417.0
2017-10-03 09:50:00,366.6,367.9,365.5,367.2,35381.0,366.6,367.9,365.5,367.2,35381.0
2017-10-03 10:00:00,367.12,367.37,366.65,366.89,13618.0,367.12,367.37,366.65,366.89,13618.0
2017-10-03 10:10:00,366.71,367.01,365.4,365.51,22298.0,366.71,367.01,365.4,365.51,22298.0
2017-10-03 10:20:00,365.37,366.47,365.27,365.87,19638.0,365.37,366.47,365.27,365.87,19638.0
2017-10-03 10:30:00,365.87,366.57,365.33,366.45,10526.0,365.87,366.57,365.33,366.45,10526.0
2017-10-03 10:40:00,366.48,367.04,366.4,366.89,10198.0,366.48,367.04,366.4,366.89,10198.0
2017-10-03 10:50:00,366.85,368.09,366.4,367.89,34165.0,366.85,368.09,366.4,367.89,34165.0
2017-10-03 11:00:00,367.51,368.02,367.48,367.55,22103.0,367.51,368.02,367.48,367.55,22103.0
2017-10-03 11:10:00,367.64,368.47,367.56,368.13,27963.0,367.64,368.47,367.56,368.13,27963.0
2017-10-03 11:20:00,368.12,368.89,367.81,367.81,23130.0,368.12,368.89,367.81,367.81,23130.0
2017-10-03 11:30:00,367.92,368.17,367.55,367.83,37800.0,367.92,368.17,367.55,367.83,37800.0
2017-10-03 11:40:00,367.86,368.0,367.04,367.12,22164.0,367.86,368.0,367.04,367.12,22164.0
2017-10-03 11:50:00,367.13,367.71,367.13,367.33,20325.0,367.13,367.71,367.13,367.33,20325.0
2017-10-03 12:00:00,367.16,368.15,367.03,367.87,21668.0,367.16,368.15,367.03,367.87,21668.0
2017-10-03 12:10:00,367.9,368.19,367.35,367.36,24423.0,367.9,368.19,367.35,367.36,24423.0
2017-10-03 12:20:00,367.38,367.79,367.0,367.6,16200.0,367.38,367.79,367.0,367.6,16200.0
2017-10-03 12:30:00,367.68,368.0,367.5,367.59,11474.0,367.68,368.0,367.5,367.59,11474.0
2017-10-03 12:40:00,367.74,368.35,367.41,368.25,26401.0,367.74,368.35,367.41,368.25,26401.0
2017-10-03 12:50:00,368.34,370.0,368.15,369.31,31772.0,368.34,370.0,368.15,369.31,31772.0
2017-10-03 13:00:00,369.23,370.0,368.98,368.98,27468.0,369.23,370.0,368.98,368.98,27468.0
2017-10-03 13:10:00,368.89,369.67,368.54,369.03,22822.0,368.89,369.67,368.54,369.03,22822.0
2017-10-03 13:20:00,369.03,369.78,369.03,369.45,23391.0,369.03,369.78,369.03,369.45,23391.0
2017-10-03 13:30:00,369.49,369.94,369.18,369.18,10247.0,369.49,369.94,369.18,369.18,10247.0
2017-10-03 13:40:00,369.36,370.07,369.36,369.4,13561.0,369.36,370.07,369.36,369.4,13561.0
2017-10-03 13:50:00,369.49,370.08,369.19,369.19,27488.0,369.49,370.08,369.19,369.19,27488.0
2017-10-03 14:00:00,369.18,369.82,368.9,369.82,17810.0,369.18,369.82,368.9,369.82,17810.0
2017-10-03 14:10:00,369.84,370.25,369.68,369.85,9862.0,369.84,370.25,369.68,369.85,9862.0
2017-10-03 14:20:00,369.85,370.05,369.74,369.99,15316.0,369.85,370.05,369.74,369.99,15316.0
2017-10-03 14:30:00,369.72,370.0,369.39,369.56,16066.0,369.72,370.0,369.39,369.56,16066.0
2017-10-03 14:40:00,369.3,369.59,369.02,369.49,6287.0,369.3,369.59,369.02,369.49,6287.0
2017-10-03 14:50:00,369.58,370.08,369.51,369.67,23518.0,369.58,370.08,369.51,369.67,23518.0
2017-10-03 15:00:00,369.44,369.61,368.79,369.21,12116.0,369.44,369.61,368.79,369.21,12116.0
2017-10-03 15:10:00,369.21,369.9,368.99,369.81,11592.0,369.21,369.9,368.99,369.81,11592.0
2017-10-03 15:20:00,369.83,370.09,369.63,369.89,32094.0,369.83,370.09,369.63,369.89,32094.0
2017-10-03 15:30:00,369.89,370.19,369.77,369.93,32211.0,369.89,370.19,369.77,369.93,32211.0
2017-10-03 15:40:00,369.93,370.03,369.3,369.57,75418.0,369.93,370.03,369.3,369.57,75418.0
2017-10-03 15:50:00,369.46,369.62,369.19,369.54,69472.0,369.46,369.62,369.19,369.54,69472.0
2017-10-04 09:30:00,368.61,371.46,367.6,370.58,33572.0,368.61,371.46,367.6,370.58,33572.0
2017-10-04 09:40:00,370.56,370.56,367.9,368.66,26485.0,370.56,370.56,367.9,368.66,26485.0
2017-10-04 09:50:00,368.73,369.77,368.53,369.59,21401.0,368.73,369.77,368.53,369.59,21401.0
2017-10-04 10:00:00,369.63,369.63,368.28,368.8,19043.0,369.63,369.63,368.28,368.8,19043.0
2017-10-04 10:10:00,368.81,369.31,368.0,368.08,8469.0,368.81,369.31,368.0,368.08,8469.0
2017-10-04 10:20:00,368.28,369.18,368.03,368.8,21961.0,368.28,369.18,368.03,368.8,21961.0
2017-10-04 10:30:00,368.97,369.38,368.45,369.23,14615.0,368.97,369.38,368.45,369.23,14615.0
2017-10-04 10:40:00,368.9,369.38,368.67,369.37,8446.0,368.9,369.38,368.67,369.37,8446.0
2017-10-04 10:50:00,369.15,369.64,368.86,369.54,25367.0,369.15,369.64,368.86,369.54,25367.0
2017-10-04 11:00:00,369.68,370.02,369.65,369.79,7130.0,369.68,370.02,369.65,369.79,7130.0
2017-10-04 11:10:00,369.58,369.9,369.22,369.43,5967.0,369.58,369.9,369.22,369.43,5967.0
2017-10-04 11:20:00,369.51,370.02,369.16,369.58,25182.0,369.51,370.02,369.16,369.58,25182.0
2017-10-04 11:30:00,369.62,369.9,369.37,369.62,15252.0,369.62,369.9,369.37,369.62,15252.0
2017-10-04 11:40:00,369.62,369.78,369.35,369.65,17550.0,369.62,369.78,369.35,369.65,17550.0
2017-10-04 11:50:00,369.77,369.95,369.55,369.73,19327.0,369.77,369.95,369.55,369.73,19327.0
2017-10-04 12:00:00,369.79,370.17,369.61,369.98,16900.0,369.79,370.17,369.61,369.98,16900.0
2017-10-04 12:10:00,369.98,370.43,369.89,370.22,9227.0,369.98,370.43,369.89,370.22,9227.0
2017-10-04 12:20:00,370.23,371.08,369.99,370.74,35252.0,370.23,371.08,369.99,370.74,35252.0
2017-10-04 12:30:00,370.48,370.59,370.13,370.22,13311.0,370.48,370.59,370.13,370.22,13311.0
2017-10-04 12:40:00,370.33,370.76,370.31,370.37,6676.0,370.33,370.76,370.31,370.37,6676.0
2017-10-04 12:50:00,370.48,370.74,370.35,370.45,14361.0,370.48,370.74,370.35,370.45,14361.0
2017-10-04 13:00:00,370.6,370.66,370.29,370.63,7766.0,370.6,370.66,370.29,370.63,7766.0
2017-10-04 13:10:00,370.66,370.95,370.26,370.69,10836.0,370.66,370.95,370.26,370.69,10836.0
2017-10-04 13:20:00,370.65,371.01,370.46,371.01,16708.0,370.65,371.01,370.46,371.01,16708.0
2017-10-04 13:30:00,371.01,371.23,369.94,370.13,19411.0,371.01,371.23,369.94,370.13,19411.0
2017-10-04 13:40:00,370.09,370.47,370.09,370.4,6251.0,370.09,370.47,370.09,370.4,6251.0
2017-10-04 13:50:00,370.3,370.83,369.78,370.0,19213.0,370.3,370.83,369.78,370.0,19213.0
2017-10-04 14:00:00,370.03,370.32,369.73,370.03,6877.0,370.03,370.32,369.73,370.03,6877.0
2017-10-04 14:10:00,369.95,370.16,369.77,369.91,6800.0,369.95,370.16,369.77,369.91,6800.0
2017-10-04 14:20:00,370.11,370.75,369.94,370.58,30383.0,370.11,370.75,369.94,370.58,30383.0
2017-10-04 14:30:00,370.58,370.7,370.32,370.65,12316.0,370.58,370.7,370.32,370.65,12316.0
2017-10-04 14:40:00,370.71,371.35,370.68,371.28,14804.0,370.71,371.35,370.68,371.28,14804.0
2017-10-04 14:50:00,371.27,371.64,370.99,371.35,26699.0,371.27,371.64,370.99,371.35,26699.0
2017-10-04 15:00:00,371.33,371.39,370.26,370.28,13288.0,371.33,371.39,370.26,370.28,13288.0
2017-10-04 15:10:00,370.27,370.53,370.23,370.44,16996.0,370.27,370.53,370.23,370.44,16996.0
2017-10-04 15:20:00,370.39,371.2,370.31,370.69,26730.0,370.39,371.2,370.31,370.69,26730.0
2017-10-04 15:30:00,370.76,370.82,370.52,370.55,12494.0,370.76,370.82,370.52,370.55,12494.0
2017-10-04 15:40:00,370.55,370.98,370.32,370.5,28321.0,370.55,370.98,370.32,370.5,28321.0
2017-10-04 15:50:00,370.5,371.2,370.5,371.01,55645.0,370.5,371.2,370.5,371.01,55645.0
2017-10-05 09:30:00,371.54,374.99,370.06,372.89,28225.0,371.54,374.99,370.06,372.89,28225.0
2017-10-05 09:40:00,372.87,373.16,371.61,371.7,23820.0,372.87,373.16,371.61,371.7,23820.0
2017-10-05 09:50:00,371.55,372.11,371.45,371.75,39044.0,371.55,372.11,371.45,371.75,39044.0
2017-10-05 10:00:00,371.76,371.93,370.84,371.84,23174.0,371.76,371.93,370.84,371.84,23174.0
2017-10-05 10:10:00,371.94,372.2,371.35,371.39,24421.0,371.94,372.2,371.35,371.39,24421.0
2017-10-05 10:20:00,371.37,371.88,370.72,371.11,21360.0,371.37,371.88,370.72,371.11,21360.0
2017-10-05 10:30:00,370.94,371.07,370.19,370.55,19451.0,370.94,371.07,370.19,370.55,19451.0
2017-10-05 10:40:00,370.59,370.92,370.0,370.04,45611.0,370.59,370.92,370.0,370.04,45611.0
2017-10-05 10:50:00,370.09,370.6,369.66,369.77,33024.0,370.09,370.6,369.66,369.77,33024.0
2017-10-05 11:00:00,369.73,370.34,369.66,370.15,20419.0,369.73,370.34,369.66,370.15,20419.0
2017-10-05 11:10:00,370.14,370.77,370.1,370.35,24602.0,370.14,370.77,370.1,370.35,24602.0
2017-10-05 11:20:00,370.18,371.12,370.15,371.06,26393.0,370.18,371.12,370.15,371.06,26393.0
2017-10-05 11:30:00,371.03,371.2,370.73,371.02,8401.0,371.03,371.2,370.73,371.02,8401.0
2017-10-05 11:40:00,371.05,372.01,371.0,371.6,11656.0,371.05,372.01,371.0,371.6,11656.0
2017-10-05 11:50:00,371.38,371.73,371.23,371.63,14720.0,371.38,371.73,371.23,371.63,14720.0
2017-10-05 12:00:00,371.64,371.86,371.45,371.54,13294.0,371.64,371.86,371.45,371.54,13294.0
2017-10-05 12:10:00,371.55,371.92,371.33,371.37,13440.0,371.55,371.92,371.33,371.37,13440.0
2017-10-05 12:20:00,371.35,372.17,371.34,371.82,32717.0,371.35,372.17,371.34,371.82,32717.0
2017-10-05 12:30:00,371.87,372.49,371.64,371.8,8373.0,371.87,372.49,371.64,371.8,8373.0
2017-10-05 12:40:00,371.71,372.24,371.7,371.79,14531.0,371.71,372.24,371.7,371.79,14531.0
2017-10-05 12:50:00,371.71,372.32,371.71,371.78,37969.0,371.71,372.32,371.71,371.78,37969.0
2017-10-05 13:00:00,371.75,372.52,371.73,372.49,13751.0,371.75,372.52,371.73,372.49,13751.0
2017-10-05 13:10:00,372.48,373.46,372.23,373.44,26577.0,372.48,373.46,372.23,373.44,26577.0
2017-10-05 13:20:00,373.5,373.86,373.37,373.53,17234.0,373.5,373.86,373.37,373.53,17234.0
2017-10-05 13:30:00,373.48,373.66,373.14,373.66,10902.0,373.48,373.66,373.14,373.66,10902.0
2017-10-05 13:40:00,373.7,373.7,373.05,373.08,18541.0,373.7,373.7,373.05,373.08,18541.0
2017-10-05 13:50:00,373.06,373.32,372.52,372.82,23013.0,373.06,373.32,372.52,372.82,23013.0
2017-10-05 14:00:00,372.94,373.0,371.7,371.7,64410.0,372.94,373.0,371.7,371.7,64410.0
2017-10-05 14:10:00,371.74,371.85,371.0,371.01,27440.0,371.74,371.85,371.0,371.01,27440.0
2017-10-05 14:20:00,371.03,371.31,370.54,370.7,28056.0,371.03,371.31,370.54,370.7,28056.0
2017-10-05 14:30:00,370.87,371.07,370.63,370.68,6200.0,370.87,371.07,370.63,370.68,6200.0
2017-10-05 14:40:00,370.64,370.91,370.24,370.3,24948.0,370.64,370.91,370.24,370.3,24948.0
2017-10-05 14:50:00,370.3,371.27,370.12,371.1,23480.0,370.3,371.27,370.12,371.1,23480.0
2017-10-05 15:00:00,371.08,371.24,370.82,371.08,15493.0,371.08,371.24,370.82,371.08,15493.0
2017-10-05 15:10:00,371.04,371.2,370.72,370.81,30199.0,371.04,371.2,370.72,370.81,30199.0
2017-10-05 15:20:00,370.75,370.93,370.34,370.37,23265.0,370.75,370.93,370.34,370.37,23265.0
2017-10-05 15:30:00,370.33,370.68,370.13,370.38,35934.0,370.33,370.68,370.13,370.38,35934.0
2017-10-05 15:40:00,370.43,370.45,370.16,370.22,36584.0,370.43,370.45,370.16,370.22,36584.0
2017-10-05 15:50:00,370.27,370.35,369.51,369.69,88323.0,370.27,370.35,369.51,369.69,88323.0
2017-10-06 09:30:00,370.42,370.85,368.01,369.3,38175.0,370.42,370.85,368.01,369.3,38175.0
2017-10-06 09:40:00,369.31,369.71,368.6,368.9,19555.0,369.31,369.71,368.6,368.9,19555.0
2017-10-06 09:50:00,369.0,369.72,368.56,369.01,29425.0,369.0,369.72,368.56,369.01,29425.0
2017-10-06 10:00:00,368.92,369.57,368.14,368.27,23193.0,368.92,369.57,368.14,368.27,23193.0
2017-10-06 10:10:00,368.32,368.32,367.2,367.87,20729.0,368.32,368.32,367.2,367.87,20729.0
2017-10-06 10:20:00,367.79,368.25,367.47,367.93,34182.0,367.79,368.25,367.47,367.93,34182.0
2017-10-06 10:30:00,367.89,367.93,367.1,367.1,11703.0,367.89,367.93,367.1,367.1,11703.0
2017-10-06 10:40:00,367.37,368.1,367.23,367.74,14520.0,367.37,368.1,367.23,367.74,14520.0
2017-10-06 10:50:00,367.46,368.05,366.69,367.2,33370.0,367.46,368.05,366.69,367.2,33370.0
2017-10-06 11:00:00,367.38,367.42,366.6,367.14,15285.0,367.38,367.42,366.6,367.14,15285.0
2017-10-06 11:10:00,367.25,368.25,367.16,368.18,27956.0,367.25,368.25,367.16,368.18,27956.0
2017-10-06 11:20:00,368.18,369.28,368.1,368.95,22127.0,368.18,369.28,368.1,368.95,22127.0
2017-10-06 11:30:00,368.62,368.84,368.02,368.53,18296.0,368.62,368.84,368.02,368.53,18296.0
2017-10-06 11:40:00,368.62,369.3,368.62,368.85,10206.0,368.62,369.3,368.62,368.85,10206.0
2017-10-06 11:50:00,368.89,369.45,368.68,368.68,11152.0,368.89,369.45,368.68,368.68,11152.0
2017-10-06 12:00:00,368.6,369.35,368.25,368.98,14131.0,368.6,369.35,368.25,368.98,14131.0
2017-10-06 12:10:00,368.89,369.11,368.39,368.43,15720.0,368.89,369.11,368.39,368.43,15720.0
2017-10-06 12:20:00,368.41,368.94,368.1,368.44,16800.0,368.41,368.94,368.1,368.44,16800.0
2017-10-06 12:30:00,368.5,368.97,368.46,368.73,7061.0,368.5,368.97,368.46,368.73,7061.0
2017-10-06 12:40:00,368.8,369.16,368.75,368.94,10252.0,368.8,369.16,368.75,368.94,10252.0
2017-10-06 12:50:00,368.94,369.29,368.68,368.82,25530.0,368.94,369.29,368.68,368.82,25530.0
2017-10-06 13:00:00,368.71,368.96,368.3,368.3,9431.0,368.71,368.96,368.3,368.3,9431.0
2017-10-06 13:10:00,368.37,368.68,368.25,368.26,6100.0,368.37,368.68,368.25,368.26,6100.0
2017-10-06 13:20:00,368.26,368.75,368.03,368.04,31875.0,368.26,368.75,368.03,368.04,31875.0
2017-10-06 13:30:00,367.99,368.05,367.34,368.05,13602.0,367.99,368.05,367.34,368.05,13602.0
2017-10-06 13:40:00,368.22,368.53,367.59,368.23,17440.0,368.22,368.53,367.59,368.23,17440.0
2017-10-06 13:50:00,368.25,368.64,367.86,367.92,58563.0,368.25,368.64,367.86,367.92,58563.0
2017-10-06 14:00:00,367.96,368.36,367.66,368.24,23467.0,367.96,368.36,367.66,368.24,23467.0
2017-10-06 14:10:00,368.19,368.49,368.04,368.37,13100.0,368.19,368.49,368.04,368.37,13100.0
2017-10-06 14:20:00,368.38,368.7,367.72,368.21,22353.0,368.38,368.7,367.72,368.21,22353.0
2017-10-06 14:30:00,368.2,368.85,368.11,368.65,11500.0,368.2,368.85,368.11,368.65,11500.0
2017-10-06 14:40:00,368.78,368.96,368.74,368.92,19322.0,368.78,368.96,368.74,368.92,19322.0
2017-10-06 14:50:00,368.91,368.95,367.77,368.0,52414.0,368.91,368.95,367.77,368.0,52414.0
2017-10-06 15:00:00,368.0,368.09,367.19,367.4,45108.0,368.0,368.09,367.19,367.4,45108.0
2017-10-06 15:10:00,367.43,367.53,367.15,367.15,18784.0,367.43,367.53,367.15,367.15,18784.0
2017-10-06 15:20:00,367.07,367.57,367.07,367.36,17505.0,367.07,367.57,367.07,367.36,17505.0
2017-10-06 15:30:00,367.42,368.11,367.2,367.84,21689.0,367.42,368.11,367.2,367.84,21689.0
2017-10-06 15:40:00,367.88,368.18,367.2,367.2,30722.0,367.88,368.18,367.2,367.2,30722.0
2017-10-06 15:50:00,367.2,367.85,367.18,367.35,69816.0,367.2,367.85,367.18,367.35,69816.0
2017-10-09 09:30:00,368.1,368.15,367.2,368.15,15198.0,368.1,368.15,367.2,368.15,15198.0
2017-10-09 09:40:00,368.15,368.38,367.02,367.22,16590.0,368.15,368.38,367.02,367.22,16590.0
2017-10-09 09:50:00,367.32,368.69,367.0,367.54,25180.0,367.32,368.69,367.0,367.54,25180.0
2017-10-09 10:00:00,367.55,368.01,367.41,367.6,2900.0,367.55,368.01,367.41,367.6,2900.0
2017-10-09 10:10:00,367.82,367.98,367.49,367.62,4639.0,367.82,367.98,367.49,367.62,4639.0
2017-10-09 10:20:00,367.63,368.63,367.59,367.84,30018.0,367.63,368.63,367.59,367.84,30018.0
2017-10-09 10:30:00,367.87,368.13,367.02,367.73,10814.0,367.87,368.13,367.02,367.73,10814.0
2017-10-09 10:40:00,367.68,367.85,367.09,367.31,5334.0,367.68,367.85,367.09,367.31,5334.0
2017-10-09 10:50:00,367.14,367.75,366.76,367.0,26219.0,367.14,367.75,366.76,367.0,26219.0
2017-10-09 11:00:00,366.8,367.49,366.8,367.08,9911.0,366.8,367.49,366.8,367.08,9911.0
2017-10-09 11:10:00,367.26,367.66,367.02,367.3,22018.0,367.26,367.66,367.02,367.3,22018.0
2017-10-09 11:20:00,367.27,367.28,366.55,366.67,44855.0,367.27,367.28,366.55,366.67,44855.0
2017-10-09 11:30:00,366.66,366.88,366.56,366.77,9877.0,366.66,366.88,366.56,366.77,9877.0
2017-10-09 11:40:00,366.86,367.5,366.66,367.08,21536.0,366.86,367.5,366.66,367.08,21536.0
2017-10-09 11:50:00,367.09,367.3,367.08,367.27,9150.0,367.09,367.3,367.08,367.27,9150.0
2017-10-09 12:00:00,367.25,367.3,366.97,366.97,21193.0,367.25,367.3,366.97,366.97,21193.0
2017-10-09 12:10:00,366.99,367.02,366.48,366.6,23552.0,366.99,367.02,366.48,366.6,23552.0
2017-10-09 12:20:00,366.61,367.05,366.51,366.87,13822.0,366.61,367.05,366.51,366.87,13822.0
2017-10-09 12:30:00,366.86,366.86,366.6,366.79,6274.0,366.86,366.86,366.6,366.79,6274.0
2017-10-09 12:40:00,366.86,367.0,366.2,366.21,9482.0,366.86,367.0,366.2,366.21,9482.0
2017-10-09 12:50:00,366.01,366.39,365.22,365.44,24011.0,366.01,366.39,365.22,365.44,24011.0
2017-10-09 13:00:00,365.27,365.33,364.84,365.14,19464.0,365.27,365.33,364.84,365.14,19464.0
2017-10-09 13:10:00,364.95,365.26,364.72,365.14,29074.0,364.95,365.26,364.72,365.14,29074.0
2017-10-09 13:20:00,365.04,365.48,364.64,365.0,23085.0,365.04,365.48,364.64,365.0,23085.0
2017-10-09 13:30:00,365.08,365.61,364.72,365.56,18134.0,365.08,365.61,364.72,365.56,18134.0
2017-10-09 13:40:00,365.53,366.01,365.48,365.82,5943.0,365.53,366.01,365.48,365.82,5943.0
2017-10-09 13:50:00,365.93,366.51,365.75,366.11,25935.0,365.93,366.51,365.75,366.11,25935.0
2017-10-09 14:00:00,365.96,366.4,365.95,366.19,13424.0,365.96,366.4,365.95,366.19,13424.0
2017-10-09 14:10:00,366.19,366.87,366.17,366.63,10182.0,366.19,366.87,366.17,366.63,10182.0
2017-10-09 14:20:00,366.75,366.81,366.06,366.35,19133.0,366.75,366.81,366.06,366.35,19133.0
2017-10-09 14:30:00,366.22,366.22,365.14,365.77,14999.0,366.22,366.22,365.14,365.77,14999.0
2017-10-09 14:40:00,365.77,366.17,365.54,365.93,11159.0,365.77,366.17,365.54,365.93,11159.0
2017-10-09 14:50:00,365.99,366.1,365.49,365.54,21494.0,365.99,366.1,365.49,365.54,21494.0
2017-10-09 15:00:00,365.59,366.08,365.54,365.91,13527.0,365.59,366.08,365.54,365.91,13527.0
2017-10-09 15:10:00,365.93,365.93,365.34,365.43,11063.0,365.93,365.93,365.34,365.43,11063.0
2017-10-09 15:20:00,365.44,365.88,365.43,365.69,25969.0,365.44,365.88,365.43,365.69,25969.0
2017-10-09 15:30:00,365.67,366.12,365.67,366.0,20823.0,365.67,366.12,365.67,366.0,20823.0
2017-10-09 15:40:00,366.09,366.09,365.47,365.58,23922.0,366.09,366.09,365.47,365.58,23922.0
2017-10-09 15:50:00,365.72,366.13,365.65,366.05,46403.0,365.72,366.13,365.65,366.05,46403.0
2017-10-10 09:30:00,365.99,368.16,365.99,366.57,20736.0,365.99,368.16,365.99,366.57,20736.0
2017-10-10 09:40:00,366.79,367.15,366.31,366.36,13053.0,366.79,367.15,366.31,366.36,13053.0
2017-10-10 09:50:00,366.61,367.32,366.11,366.42,31794.0,366.61,367.32,366.11,366.42,31794.0
2017-10-10 10:00:00,365.71,366.24,364.66,364.93,21500.0,365.71,366.24,364.66,364.93,21500.0
2017-10-10 10:10:00,364.93,365.2,364.63,364.73,26931.0,364.93,365.2,364.63,364.73,26931.0
2017-10-10 10:20:00,364.63,364.72,363.85,364.01,16038.0,364.63,364.72,363.85,364.01,16038.0
2017-10-10 10:30:00,364.01,365.0,363.72,365.0,34547.0,364.01,365.0,363.72,365.0,34547.0
2017-10-10 10:40:00,365.0,365.18,364.0,364.02,46432.0,365.0,365.18,364.0,364.02,46432.0
2017-10-10 10:50:00,364.02,364.13,363.56,363.56,26947.0,364.02,364.13,363.56,363.56,26947.0
2017-10-10 11:00:00,363.58,364.62,363.5,364.55,21791.0,363.58,364.62,363.5,364.55,21791.0
2017-10-10 11:10:00,364.78,365.02,364.07,364.23,15916.0,364.78,365.02,364.07,364.23,15916.0
2017-10-10 11:20:00,364.43,364.81,364.01,364.35,11701.0,364.43,364.81,364.01,364.35,11701.0
2017-10-10 11:30:00,364.39,364.6,364.0,364.09,11959.0,364.39,364.6,364.0,364.09,11959.0
2017-10-10 11:40:00,364.36,364.36,363.81,363.87,22037.0,364.36,364.36,363.81,363.87,22037.0
2017-10-10 11:50:00,363.87,364.15,363.62,364.0,26021.0,363.87,364.15,363.62,364.0,26021.0
2017-10-10 12:00:00,363.99,364.1,363.33,363.54,41713.0,363.99,364.1,363.33,363.54,41713.0
2017-10-10 12:10:00,363.54,363.54,362.88,363.13,12762.0,363.54,363.54,362.88,363.13,12762.0
2017-10-10 12:20:00,363.23,363.64,362.86,363.63,17598.0,363.23,363.64,362.86,363.63,17598.0
2017-10-10 12:30:00,363.6,364.14,363.6,363.94,12118.0,363.6,364.14,363.6,363.94,12118.0
2017-10-10 12:40:00,363.91,364.28,363.77,363.78,29981.0,363.91,364.28,363.77,363.78,29981.0
2017-10-10 12:50:00,363.71,363.77,363.48,363.6,10290.0,363.71,363.77,363.48,363.6,10290.0
2017-10-10 13:00:00,363.6,364.07,363.6,363.78,28180.0,363.6,364.07,363.6,363.78,28180.0
2017-10-10 13:10:00,363.85,364.1,363.72,363.72,12415.0,363.85,364.1,363.72,363.72,12415.0
2017-10-10 13:20:00,363.84,364.18,363.8,363.94,26499.0,363.84,364.18,363.8,363.94,26499.0
2017-10-10 13:30:00,363.96,364.06,363.51,363.97,9448.0,363.96,364.06,363.51,363.97,9448.0
2017-10-10 13:40:00,363.97,364.02,363.63,363.74,12998.0,363.97,364.02,363.63,363.74,12998.0
2017-10-10 13:50:00,363.65,364.19,363.59,364.0,19074.0,363.65,364.19,363.59,364.0,19074.0
2017-10-10 14:00:00,364.0,364.07,363.69,364.0,13010.0,364.0,364.07,363.69,364.0,13010.0
2017-10-10 14:10:00,363.97,364.0,363.37,363.38,17962.0,363.97,364.0,363.37,363.38,17962.0
2017-10-10 14:20:00,363.32,364.21,363.05,363.94,17591.0,363.32,364.21,363.05,363.94,17591.0
2017-10-10 14:30:00,363.94,364.0,363.57,363.85,10523.0,363.94,364.0,363.57,363.85,10523.0
2017-10-10 14:40:00,363.88,364.13,363.67,363.81,16420.0,363.88,364.13,363.67,363.81,16420.0
2017-10-10 14:50:00,363.97,364.03,363.65,363.85,21649.0,363.97,364.03,363.65,363.85,21649.0
2017-10-10 15:00:00,363.78,364.71,363.78,364.7,14525.0,363.78,364.71,363.78,364.7,14525.0
2017-10-10 15:10:00,364.6,364.82,364.47,364.7,9559.0,364.6,364.82,364.47,364.7,9559.0
2017-10-10 15:20:00,364.83,365.2,364.35,364.55,28178.0,364.83,365.2,364.35,364.55,28178.0
2017-10-10 15:30:00,364.46,365.06,364.46,364.84,12330.0,364.46,365.06,364.46,364.84,12330.0
2017-10-10 15:40:00,364.88,365.44,364.28,364.51,27518.0,364.88,365.44,364.28,364.51,27518.0
2017-10-10 15:50:00,364.6,365.05,364.54,364.92,44488.0,364.6,365.05,364.54,364.92,44488.0
2017-10-11 09:30:00,364.06,365.08,363.06,363.8,25234.0,364.06,365.08,363.06,363.8,25234.0
2017-10-11 09:40:00,363.78,364.66,363.36,364.0,18197.0,363.78,364.66,363.36,364.0,18197.0
2017-10-11 09:50:00,363.83,364.55,363.37,364.16,29696.0,363.83,364.55,363.37,364.16,29696.0
2017-10-11 10:00:00,364.08,364.44,362.74,362.81,19885.0,364.08,364.44,362.74,362.81,19885.0
2017-10-11 10:10:00,362.95,363.35,362.77,363.1,42437.0,362.95,363.35,362.77,363.1,42437.0
2017-10-11 10:20:00,363.07,363.2,362.57,362.57,38546.0,363.07,363.2,362.57,362.57,38546.0
2017-10-11 10:30:00,362.63,362.65,361.22,361.43,33299.0,362.63,362.65,361.22,361.43,33299.0
2017-10-11 10:40:00,361.28,362.62,361.03,362.48,24000.0,361.28,362.62,361.03,362.48,24000.0
2017-10-11 10:50:00,362.51,363.24,362.23,362.5,24869.0,362.51,363.24,362.23,362.5,24869.0
2017-10-11 11:00:00,362.47,363.13,362.4,363.1,15084.0,362.47,363.13,362.4,363.1,15084.0
2017-10-11 11:10:00,363.03,363.17,362.37,362.55,17402.0,363.03,363.17,362.37,362.55,17402.0
2017-10-11 11:20:00,362.49,363.28,362.41,363.02,35173.0,362.49,363.28,362.41,363.02,35173.0
2017-10-11 11:30:00,363.02,363.45,362.88,363.27,23785.0,363.02,363.45,362.88,363.27,23785.0
2017-10-11 11:40:00,363.36,363.42,362.98,363.07,28838.0,363.36,363.42,362.98,363.07,28838.0
2017-10-11 11:50:00,363.07,363.22,362.76,362.84,14023.0,363.07,363.22,362.76,362.84,14023.0
2017-10-11 12:00:00,362.96,363.15,362.84,363.04,20762.0,362.96,363.15,362.84,363.04,20762.0
2017-10-11 12:10:00,363.02,363.15,362.61,362.73,28381.0,363.02,363.15,362.61,362.73,28381.0
2017-10-11 12:20:00,362.73,363.5,362.64,363.5,21688.0,362.73,363.5,362.64,363.5,21688.0
2017-10-11 12:30:00,363.35,363.69,363.25,363.39,16430.0,363.35,363.69,363.25,363.39,16430.0
2017-10-11 12:40:00,363.48,363.58,363.25,363.29,9110.0,363.48,363.58,363.25,363.29,9110.0
2017-10-11 12:50:00,363.3,364.01,363.15,363.82,29316.0,363.3,364.01,363.15,363.82,29316.0
2017-10-11 13:00:00,363.84,364.8,363.84,364.69,12175.0,363.84,364.8,363.84,364.69,12175.0
2017-10-11 13:10:00,364.65,364.9,364.5,364.74,14627.0,364.65,364.9,364.5,364.74,14627.0
2017-10-11 13:20:00,364.69,364.72,364.01,364.62,28921.0,364.69,364.72,364.01,364.62,28921.0
2017-10-11 13:30:00,364.56,364.64,364.52,364.53,3500.0,364.56,364.64,364.52,364.53,3500.0
2017-10-11 13:40:00,364.44,364.6,364.43,364.46,9519.0,364.44,364.6,364.43,364.46,9519.0
2017-10-11 13:50:00,364.47,365.39,364.21,365.37,36839.0,364.47,365.39,364.21,365.37,36839.0
2017-10-11 14:00:00,365.13,365.7,365.0,365.17,16033.0,365.13,365.7,365.0,365.17,16033.0
2017-10-11 14:10:00,365.35,365.76,365.27,365.61,17406.0,365.35,365.76,365.27,365.61,17406.0
2017-10-11 14:20:00,365.6,366.19,365.46,365.84,25578.0,365.6,366.19,365.46,365.84,25578.0
2017-10-11 14:30:00,365.82,365.83,365.48,365.59,4950.0,365.82,365.83,365.48,365.59,4950.0
2017-10-11 14:40:00,365.49,365.55,365.1,365.28,7800.0,365.49,365.55,365.1,365.28,7800.0
2017-10-11 14:50:00,365.4,366.03,365.35,365.86,34049.0,365.4,366.03,365.35,365.86,34049.0
2017-10-11 15:00:00,365.86,366.97,365.83,366.58,29700.0,365.86,366.97,365.83,366.58,29700.0
2017-10-11 15:10:00,366.59,366.59,365.79,365.95,17637.0,366.59,366.59,365.79,365.95,17637.0
2017-10-11 15:20:00,366.03,366.12,365.43,365.93,21924.0,366.03,366.12,365.43,365.93,21924.0
2017-10-11 15:30:00,365.85,365.88,364.65,364.79,19070.0,365.85,365.88,364.65,364.79,19070.0
2017-10-11 15:40:00,364.83,365.64,364.78,364.97,30357.0,364.83,365.64,364.78,364.97,30357.0
2017-10-11 15:50:00,365.06,365.27,364.68,365.11,39758.0,365.06,365.27,364.68,365.11,39758.0
2017-10-12 09:30:00,363.0,363.0,355.76,355.86,119111.0,363.0,363.0,355.76,355.86,119111.0
2017-10-12 09:40:00,355.86,356.49,352.56,352.81,94877.0,355.86,356.49,352.56,352.81,94877.0
2017-10-12 09:50:00,352.8,358.7,352.51,356.7,99009.0,352.8,358.7,352.51,356.7,99009.0
2017-10-12 10:00:00,357.07,358.59,356.44,356.5,35309.0,357.07,358.59,356.44,356.5,35309.0
2017-10-12 10:10:00,356.51,357.11,355.3,356.58,40167.0,356.51,357.11,355.3,356.58,40167.0
2017-10-12 10:20:00,356.42,357.54,356.36,357.27,26955.0,356.42,357.54,356.36,357.27,26955.0
2017-10-12 10:30:00,357.27,358.2,357.0,357.25,66610.0,357.27,358.2,357.0,357.25,66610.0
2017-10-12 10:40:00,357.38,357.85,357.06,357.48,30045.0,357.38,357.85,357.06,357.48,30045.0
2017-10-12 10:50:00,357.24,357.96,357.16,357.48,44908.0,357.24,357.96,357.16,357.48,44908.0
2017-10-12 11:00:00,357.45,359.5,357.28,359.28,36065.0,357.45,359.5,357.28,359.28,36065.0
2017-10-12 11:10:00,359.28,359.88,358.97,359.78,36835.0,359.28,359.88,358.97,359.78,36835.0
2017-10-12 11:20:00,359.72,359.91,358.97,359.39,47801.0,359.72,359.91,358.97,359.39,47801.0
2017-10-12 11:30:00,359.62,359.67,359.05,359.44,32238.0,359.62,359.67,359.05,359.44,32238.0
2017-10-12 11:40:00,359.43,359.65,359.08,359.2,44705.0,359.43,359.65,359.08,359.2,44705.0
2017-10-12 11:50:00,359.21,359.57,359.1,359.35,35127.0,359.21,359.57,359.1,359.35,35127.0
2017-10-12 12:00:00,359.29,360.58,359.29,360.48,44022.0,359.29,360.58,359.29,360.48,44022.0
2017-10-12 12:10:00,360.37,360.37,359.23,359.44,21210.0,360.37,360.37,359.23,359.44,21210.0
2017-10-12 12:20:00,359.44,359.44,358.84,358.85,45048.0,359.44,359.44,358.84,358.85,45048.0
2017-10-12 12:30:00,358.74,359.12,358.65,358.98,35705.0,358.74,359.12,358.65,358.98,35705.0
2017-10-12 12:40:00,359.04,359.19,358.82,358.94,20812.0,359.04,359.19,358.82,358.94,20812.0
2017-10-12 12:50:00,358.85,360.1,358.7,359.98,64966.0,358.85,360.1,358.7,359.98,64966.0
2017-10-12 13:00:00,359.97,359.97,359.42,359.77,18208.0,359.97,359.97,359.42,359.77,18208.0
2017-10-12 13:10:00,359.7,360.43,359.7,360.08,38501.0,359.7,360.43,359.7,360.08,38501.0
2017-10-12 13:20:00,360.06,360.11,359.69,359.96,42995.0,360.06,360.11,359.69,359.96,42995.0
2017-10-12 13:30:00,359.89,359.89,359.35,359.59,25412.0,359.89,359.89,359.35,359.59,25412.0
2017-10-12 13:40:00,359.66,360.0,359.53,359.94,36195.0,359.66,360.0,359.53,359.94,36195.0
2017-10-12 13:50:00,360.0,360.21,359.5,360.1,41627.0,360.0,360.21,359.5,360.1,41627.0
2017-10-12 14:00:00,360.02,360.1,359.07,359.46,58223.0,360.02,360.1,359.07,359.46,58223.0
2017-10-12 14:10:00,359.62,359.94,359.28,359.61,36794.0,359.62,359.94,359.28,359.61,36794.0
2017-10-12 14:20:00,359.68,360.0,358.93,359.6,62218.0,359.68,360.0,358.93,359.6,62218.0
2017-10-12 14:30:00,359.57,360.03,359.39,359.88,24926.0,359.57,360.03,359.39,359.88,24926.0
2017-10-12 14:40:00,359.76,359.9,358.83,358.83,31229.0,359.76,359.9,358.83,358.83,31229.0
2017-10-12 14:50:00,358.83,359.55,358.44,358.85,91335.0,358.83,359.55,358.44,358.85,91335.0
2017-10-12 15:00:00,358.85,359.03,358.01,358.01,21863.0,358.85,359.03,358.01,358.01,21863.0
2017-10-12 15:10:00,358.01,358.17,357.01,357.01,65420.0,358.01,358.17,357.01,357.01,65420.0
2017-10-12 15:20:00,357.01,357.01,355.03,355.03,58225.0,357.01,357.01,355.03,355.03,58225.0
2017-10-12 15:30:00,355.04,356.48,354.87,356.45,75861.0,355.04,356.48,354.87,356.45,75861.0
2017-10-12 15:40:00,356.5,356.88,356.2,356.2,97590.0,356.5,356.88,356.2,356.2,97590.0
2017-10-12 15:50:00,356.16,356.19,355.0,355.76,225071.0,356.16,356.19,355.0,355.76,225071.0
2017-10-13 09:30:00,354.62,354.62,349.24,350.02,61494.0,354.62,354.62,349.24,350.02,61494.0
2017-10-13 09:40:00,350.0,350.5,347.62,348.06,108611.0,350.0,350.5,347.62,348.06,108611.0
2017-10-13 09:50:00,348.18,349.58,347.54,349.23,79048.0,348.18,349.58,347.54,349.23,79048.0
2017-10-13 10:00:00,349.27,351.06,349.24,350.57,71946.0,349.27,351.06,349.24,350.57,71946.0
2017-10-13 10:10:00,350.64,351.67,350.52,351.02,45787.0,350.64,351.67,350.52,351.02,45787.0
2017-10-13 10:20:00,350.75,351.51,350.21,350.79,44903.0,350.75,351.51,350.21,350.79,44903.0
2017-10-13 10:30:00,350.71,351.37,349.68,351.32,32940.0,350.71,351.37,349.68,351.32,32940.0
2017-10-13 10:40:00,351.17,353.48,350.98,353.42,34639.0,351.17,353.48,350.98,353.42,34639.0
2017-10-13 10:50:00,353.73,355.0,353.32,353.32,30777.0,353.73,355.0,353.32,353.32,30777.0
2017-10-13 11:00:00,353.4,353.55,352.61,353.25,30783.0,353.4,353.55,352.61,353.25,30783.0
2017-10-13 11:10:00,353.41,354.94,353.41,354.09,42339.0,353.41,354.94,353.41,354.09,42339.0
2017-10-13 11:20:00,354.06,354.97,353.9,353.93,32446.0,354.06,354.97,353.9,353.93,32446.0
2017-10-13 11:30:00,353.91,354.84,353.65,354.73,29933.0,353.91,354.84,353.65,354.73,29933.0
2017-10-13 11:40:00,354.73,354.91,354.16,354.33,31856.0,354.73,354.91,354.16,354.33,31856.0
2017-10-13 11:50:00,354.25,354.72,354.11,354.31,23384.0,354.25,354.72,354.11,354.31,23384.0
2017-10-13 12:00:00,354.44,354.7,354.06,354.07,31361.0,354.44,354.7,354.06,354.07,31361.0
2017-10-13 12:10:00,354.03,354.56,353.73,354.13,51843.0,354.03,354.56,353.73,354.13,51843.0
2017-10-13 12:20:00,354.06,354.44,353.89,354.34,30169.0,354.06,354.44,353.89,354.34,30169.0
2017-10-13 12:30:00,354.37,355.18,354.26,355.15,28749.0,354.37,355.18,354.26,355.15,28749.0
2017-10-13 12:40:00,355.1,356.48,355.1,355.9,26422.0,355.1,356.48,355.1,355.9,26422.0
2017-10-13 12:50:00,356.04,357.91,355.97,356.67,36186.0,356.04,357.91,355.97,356.67,36186.0
2017-10-13 13:00:00,356.42,356.93,356.42,356.92,17619.0,356.42,356.93,356.42,356.92,17619.0
2017-10-13 13:10:00,356.92,357.9,356.82,357.49,24381.0,356.92,357.9,356.82,357.49,24381.0
2017-10-13 13:20:00,357.33,358.91,357.32,358.81,42153.0,357.33,358.91,357.32,358.81,42153.0
2017-10-13 13:30:00,358.79,359.23,357.06,357.27,37395.0,358.79,359.23,357.06,357.27,37395.0
2017-10-13 13:40:00,357.21,357.87,357.19,357.87,20255.0,357.21,357.87,357.19,357.87,20255.0
2017-10-13 13:50:00,357.79,360.22,357.78,359.28,62406.0,357.79,360.22,357.78,359.28,62406.0
2017-10-13 14:00:00,359.36,359.47,358.0,358.0,26427.0,359.36,359.47,358.0,358.0,26427.0
2017-10-13 14:10:00,358.0,358.72,357.75,358.66,26378.0,358.0,358.72,357.75,358.66,26378.0
2017-10-13 14:20:00,358.65,358.65,357.38,358.15,55583.0,358.65,358.65,357.38,358.15,55583.0
2017-10-13 14:30:00,358.25,358.26,357.65,358.06,31713.0,358.25,358.26,357.65,358.06,31713.0
2017-10-13 14:40:00,358.03,358.2,357.13,357.13,26335.0,358.03,358.2,357.13,357.13,26335.0
2017-10-13 14:50:00,357.21,358.37,356.94,356.94,50398.0,357.21,358.37,356.94,356.94,50398.0
2017-10-13 15:00:00,356.94,357.18,356.52,356.9,26967.0,356.94,357.18,356.52,356.9,26967.0
2017-10-13 15:10:00,357.06,358.34,356.82,358.01,39114.0,357.06,358.34,356.82,358.01,39114.0
2017-10-13 15:20:00,357.94,358.16,357.46,357.8,47153.0,357.94,358.16,357.46,357.8,47153.0
2017-10-13 15:30:00,357.81,359.19,357.72,358.77,41678.0,357.81,359.19,357.72,358.77,41678.0
2017-10-13 15:40:00,358.75,358.78,358.04,358.09,43943.0,358.75,358.78,358.04,358.09,43943.0
2017-10-13 15:50:00,358.09,358.86,357.1,357.4,166488.0,358.09,358.86,357.1,357.4,166488.0
2017-10-16 09:30:00,358.06,361.44,357.61,359.8,56952.0,358.06,361.44,357.61,359.8,56952.0
2017-10-16 09:40:00,360.3,361.3,358.76,361.14,24414.0,360.3,361.3,358.76,361.14,24414.0
2017-10-16 09:50:00,360.96,360.96,359.22,359.93,17463.0,360.96,360.96,359.22,359.93,17463.0
2017-10-16 10:00:00,359.97,360.81,359.75,359.8,25496.0,359.97,360.81,359.75,359.8,25496.0
2017-10-16 10:10:00,359.5,360.09,358.13,358.43,14871.0,359.5,360.09,358.13,358.43,14871.0
2017-10-16 10:20:00,358.5,359.9,358.0,359.59,22472.0,358.5,359.9,358.0,359.59,22472.0
2017-10-16 10:30:00,359.62,360.29,359.58,360.29,12030.0,359.62,360.29,359.58,360.29,12030.0
2017-10-16 10:40:00,360.03,360.52,360.02,360.26,3020.0,360.03,360.52,360.02,360.26,3020.0
2017-10-16 10:50:00,360.38,361.14,360.38,360.93,14892.0,360.38,361.14,360.38,360.93,14892.0
2017-10-16 11:00:00,361.0,361.67,360.51,361.14,16509.0,361.0,361.67,360.51,361.14,16509.0
2017-10-16 11:10:00,361.12,361.41,360.57,360.93,11321.0,361.12,361.41,360.57,360.93,11321.0
2017-10-16 11:20:00,361.04,361.21,360.7,360.72,12432.0,361.04,361.21,360.7,360.72,12432.0
2017-10-16 11:30:00,360.83,361.28,360.03,361.12,13976.0,360.83,361.28,360.03,361.12,13976.0
2017-10-16 11:40:00,361.27,361.64,360.97,361.51,12641.0,361.27,361.64,360.97,361.51,12641.0
2017-10-16 11:50:00,361.63,361.63,360.98,361.07,9490.0,361.63,361.63,360.98,361.07,9490.0
2017-10-16 12:00:00,360.78,360.78,360.49,360.5,2000.0,360.78,360.78,360.49,360.5,2000.0
2017-10-16 12:10:00,360.5,360.56,359.8,359.8,9727.0,360.5,360.56,359.8,359.8,9727.0
2017-10-16 12:20:00,359.82,360.41,359.8,360.13,12353.0,359.82,360.41,359.8,360.13,12353.0
2017-10-16 12:30:00,360.23,360.52,360.23,360.36,4227.0,360.23,360.52,360.23,360.36,4227.0
2017-10-16 12:40:00,360.51,360.56,360.1,360.35,6440.0,360.51,360.56,360.1,360.35,6440.0
2017-10-16 12:50:00,360.2,361.18,360.18,360.54,38162.0,360.2,361.18,360.18,360.54,38162.0
2017-10-16 13:00:00,360.54,361.32,360.49,361.08,10500.0,360.54,361.32,360.49,361.08,10500.0
2017-10-16 13:10:00,361.08,361.4,360.7,361.4,9830.0,361.08,361.4,360.7,361.4,9830.0
2017-10-16 13:20:00,361.4,362.45,361.4,361.42,31737.0,361.4,362.45,361.4,361.42,31737.0
2017-10-16 13:30:00,361.51,361.51,360.67,361.21,6538.0,361.51,361.51,360.67,361.21,6538.0
2017-10-16 13:40:00,361.39,361.66,361.3,361.33,7854.0,361.39,361.66,361.3,361.33,7854.0
2017-10-16 13:50:00,361.4,361.51,360.59,360.77,32498.0,361.4,361.51,360.59,360.77,32498.0
2017-10-16 14:00:00,360.71,360.75,360.23,360.47,16515.0,360.71,360.75,360.23,360.47,16515.0
2017-10-16 14:10:00,360.36,360.41,360.09,360.38,15977.0,360.36,360.41,360.09,360.38,15977.0
2017-10-16 14:20:00,360.38,360.79,360.17,360.28,17422.0,360.38,360.79,360.17,360.28,17422.0
2017-10-16 14:30:00,360.1,360.28,359.86,360.02,21290.0,360.1,360.28,359.86,360.02,21290.0
2017-10-16 14:40:00,360.04,360.34,360.03,360.27,6594.0,360.04,360.34,360.03,360.27,6594.0
2017-10-16 14:50:00,360.27,361.19,360.07,360.82,27509.0,360.27,361.19,360.07,360.82,27509.0
2017-10-16 15:00:00,360.79,361.82,360.72,361.79,15387.0,360.79,361.82,360.72,361.79,15387.0
2017-10-16 15:10:00,361.66,362.78,361.66,362.25,31996.0,361.66,362.78,361.66,362.25,31996.0
2017-10-16 15:20:00,362.18,362.58,361.93,362.42,20069.0,362.18,362.58,361.93,362.42,20069.0
2017-10-16 15:30:00,362.41,362.68,361.96,361.97,18185.0,362.41,362.68,361.96,361.97,18185.0
2017-10-16 15:40:00,361.97,362.61,361.86,362.28,31690.0,361.97,362.61,361.86,362.28,31690.0
2017-10-16 15:50:00,362.35,362.66,362.15,362.6,66402.0,362.35,362.66,362.15,362.6,66402.0
2017-10-17 09:30:00,362.59,362.59,360.11,361.55,19963.0,362.59,362.59,360.11,361.55,19963.0
2017-10-17 09:40:00,361.79,361.8,358.67,360.2,18897.0,361.79,361.8,358.67,360.2,18897.0
2017-10-17 09:50:00,360.29,360.42,359.18,359.19,26921.0,360.29,360.42,359.18,359.19,26921.0
2017-10-17 10:00:00,359.41,359.76,358.95,359.5,19370.0,359.41,359.76,358.95,359.5,19370.0
2017-10-17 10:10:00,359.6,359.61,358.76,358.97,24489.0,359.6,359.61,358.76,358.97,24489.0
2017-10-17 10:20:00,359.11,359.72,359.0,359.44,37553.0,359.11,359.72,359.0,359.44,37553.0
2017-10-17 10:30:00,359.49,359.5,358.61,359.03,17626.0,359.49,359.5,358.61,359.03,17626.0
2017-10-17 10:40:00,358.99,359.22,358.77,359.19,21947.0,358.99,359.22,358.77,359.19,21947.0
2017-10-17 10:50:00,359.2,360.42,359.11,359.5,22454.0,359.2,360.42,359.11,359.5,22454.0
2017-10-17 11:00:00,359.5,359.64,359.04,359.34,17173.0,359.5,359.64,359.04,359.34,17173.0
2017-10-17 11:10:00,359.4,360.05,359.13,359.77,25936.0,359.4,360.05,359.13,359.77,25936.0
2017-10-17 11:20:00,359.78,360.09,359.42,359.72,19506.0,359.78,360.09,359.42,359.72,19506.0
2017-10-17 11:30:00,359.72,359.9,359.64,359.84,7589.0,359.72,359.9,359.64,359.84,7589.0
2017-10-17 11:40:00,359.74,360.02,359.39,359.4,11136.0,359.74,360.02,359.39,359.4,11136.0
2017-10-17 11:50:00,359.4,360.17,359.11,359.11,17077.0,359.4,360.17,359.11,359.11,17077.0
2017-10-17 12:00:00,359.25,360.0,359.16,360.0,9606.0,359.25,360.0,359.16,360.0,9606.0
2017-10-17 12:10:00,359.93,360.24,359.68,360.24,10400.0,359.93,360.24,359.68,360.24,10400.0
2017-10-17 12:20:00,360.17,360.32,359.81,359.96,22387.0,360.17,360.32,359.81,359.96,22387.0
2017-10-17 12:30:00,359.95,360.39,359.94,360.0,17662.0,359.95,360.39,359.94,360.0,17662.0
2017-10-17 12:40:00,360.0,360.0,359.0,359.1,47175.0,360.0,360.0,359.0,359.1,47175.0
2017-10-17 12:50:00,359.13,359.56,358.96,359.01,24801.0,359.13,359.56,358.96,359.01,24801.0
2017-10-17 13:00:00,359.09,359.2,358.6,358.91,25194.0,359.09,359.2,358.6,358.91,25194.0
2017-10-17 13:10:00,358.91,358.94,358.15,358.15,14319.0,358.91,358.94,358.15,358.15,14319.0
2017-10-17 13:20:00,358.09,358.17,357.42,357.46,21031.0,358.09,358.17,357.42,357.46,21031.0
2017-10-17 13:30:00,357.42,357.43,356.93,357.28,11719.0,357.42,357.43,356.93,357.28,11719.0
2017-10-17 13:40:00,357.2,357.84,357.2,357.81,8055.0,357.2,357.84,357.2,357.81,8055.0
2017-10-17 13:50:00,357.84,358.1,357.3,357.36,24900.0,357.84,358.1,357.3,357.36,24900.0
2017-10-17 14:00:00,357.45,357.56,357.08,357.08,9161.0,357.45,357.56,357.08,357.08,9161.0
2017-10-17 14:10:00,357.04,357.22,356.79,357.0,10446.0,357.04,357.22,356.79,357.0,10446.0
2017-10-17 14:20:00,357.12,357.88,357.08,357.79,30475.0,357.12,357.88,357.08,357.79,30475.0
2017-10-17 14:30:00,357.71,357.71,356.68,356.92,16751.0,357.71,357.71,356.68,356.92,16751.0
2017-10-17 14:40:00,356.99,357.65,356.81,357.53,18333.0,356.99,357.65,356.81,357.53,18333.0
2017-10-17 14:50:00,357.54,358.15,357.44,357.57,23978.0,357.54,358.15,357.44,357.57,23978.0
2017-10-17 15:00:00,357.51,357.58,356.9,357.47,17310.0,357.51,357.58,356.9,357.47,17310.0
2017-10-17 15:10:00,357.47,358.0,357.38,357.63,25852.0,357.47,358.0,357.38,357.63,25852.0
2017-10-17 15:20:00,357.66,357.77,357.21,357.21,22937.0,357.66,357.77,357.21,357.21,22937.0
2017-10-17 15:30:00,357.27,358.07,357.08,357.93,37602.0,357.27,358.07,357.08,357.93,37602.0
2017-10-17 15:40:00,358.02,358.05,357.49,357.6,55908.0,358.02,358.05,357.49,357.6,55908.0
2017-10-17 15:50:00,357.64,358.21,357.62,357.84,83832.0,357.64,358.21,357.62,357.84,83832.0
2017-10-18 09:30:00,357.04,357.5,356.22,356.86,22634.0,357.04,357.5,356.22,356.86,22634.0
2017-10-18 09:40:00,356.79,357.2,356.27,356.76,15000.0,356.79,357.2,356.27,356.76,15000.0
2017-10-18 09:50:00,356.78,357.27,356.43,356.5,20885.0,356.78,357.27,356.43,356.5,20885.0
2017-10-18 10:00:00,356.58,356.9,356.26,356.3,20345.0,356.58,356.9,356.26,356.3,20345.0
2017-10-18 10:10:00,356.26,356.62,355.82,356.62,10595.0,356.26,356.62,355.82,356.62,10595.0
2017-10-18 10:20:00,356.67,356.79,356.04,356.09,24984.0,356.67,356.79,356.04,356.09,24984.0
2017-10-18 10:30:00,356.1,356.7,355.39,356.0,15777.0,356.1,356.7,355.39,356.0,15777.0
2017-10-18 10:40:00,356.0,356.35,355.34,356.35,11327.0,356.0,356.35,355.34,356.35,11327.0
2017-10-18 10:50:00,356.29,356.41,355.98,355.98,22171.0,356.29,356.41,355.98,355.98,22171.0
2017-10-18 11:00:00,355.89,356.46,355.77,356.15,11636.0,355.89,356.46,355.77,356.15,11636.0
2017-10-18 11:10:00,356.02,356.12,355.7,355.75,12604.0,356.02,356.12,355.7,355.75,12604.0
2017-10-18 11:20:00,355.87,355.87,355.38,355.53,22810.0,355.87,355.87,355.38,355.53,22810.0
2017-10-18 11:30:00,355.63,355.97,355.46,355.58,16250.0,355.63,355.97,355.46,355.58,16250.0
2017-10-18 11:40:00,355.59,355.8,355.02,355.45,13994.0,355.59,355.8,355.02,355.45,13994.0
2017-10-18 11:50:00,355.44,355.54,354.99,355.32,27778.0,355.44,355.54,354.99,355.32,27778.0
2017-10-18 12:00:00,355.2,355.55,354.91,355.43,13783.0,355.2,355.55,354.91,355.43,13783.0
2017-10-18 12:10:00,355.44,355.57,355.07,355.13,11112.0,355.44,355.57,355.07,355.13,11112.0
2017-10-18 12:20:00,355.13,355.66,355.13,355.15,17274.0,355.13,355.66,355.13,355.15,17274.0
2017-10-18 12:30:00,355.12,355.29,354.96,355.0,13217.0,355.12,355.29,354.96,355.0,13217.0
2017-10-18 12:40:00,355.02,355.5,354.94,354.97,25790.0,355.02,355.5,354.94,354.97,25790.0
2017-10-18 12:50:00,355.0,355.41,354.91,355.14,28736.0,355.0,355.41,354.91,355.14,28736.0
2017-10-18 13:00:00,355.07,355.15,354.74,354.88,14913.0,355.07,355.15,354.74,354.88,14913.0
2017-10-18 13:10:00,354.97,355.16,354.8,354.94,18996.0,354.97,355.16,354.8,354.94,18996.0
2017-10-18 13:20:00,354.95,355.18,354.78,354.87,31648.0,354.95,355.18,354.78,354.87,31648.0
2017-10-18 13:30:00,354.77,354.95,354.59,354.68,9767.0,354.77,354.95,354.59,354.68,9767.0
2017-10-18 13:40:00,354.67,354.86,354.33,354.45,16639.0,354.67,354.86,354.33,354.45,16639.0
2017-10-18 13:50:00,354.46,354.67,353.99,354.05,26897.0,354.46,354.67,353.99,354.05,26897.0
2017-10-18 14:00:00,353.98,354.04,353.03,353.46,25734.0,353.98,354.04,353.03,353.46,25734.0
2017-10-18 14:10:00,353.49,353.85,353.23,353.73,21928.0,353.49,353.85,353.23,353.73,21928.0
2017-10-18 14:20:00,353.57,354.32,353.55,354.16,28750.0,353.57,354.32,353.55,354.16,28750.0
2017-10-18 14:30:00,354.07,354.6,353.74,354.47,20674.0,354.07,354.6,353.74,354.47,20674.0
2017-10-18 14:40:00,354.6,354.67,354.35,354.47,17560.0,354.6,354.67,354.35,354.47,17560.0
2017-10-18 14:50:00,354.56,354.68,354.32,354.32,28445.0,354.56,354.68,354.32,354.32,28445.0
2017-10-18 15:00:00,354.25,354.26,353.38,353.8,27855.0,354.25,354.26,353.38,353.8,27855.0
2017-10-18 15:10:00,353.81,354.04,353.38,353.43,21362.0,353.81,354.04,353.38,353.43,21362.0
2017-10-18 15:20:00,353.55,353.89,353.35,353.47,23405.0,353.55,353.89,353.35,353.47,23405.0
2017-10-18 15:30:00,353.48,353.49,352.62,352.9,65051.0,353.48,353.49,352.62,352.9,65051.0
2017-10-18 15:40:00,352.94,352.95,352.05,352.16,42344.0,352.94,352.95,352.05,352.16,42344.0
2017-10-18 15:50:00,352.23,352.23,350.76,352.17,126099.0,352.23,352.23,350.76,352.17,126099.0
2017-10-19 09:30:00,351.52,351.52,350.25,350.73,43843.0,351.52,351.52,350.25,350.73,43843.0
2017-10-19 09:40:00,350.72,351.64,349.57,349.76,59318.0,350.72,351.64,349.57,349.76,59318.0
2017-10-19 09:50:00,349.56,350.23,348.43,349.74,31994.0,349.56,350.23,348.43,349.74,31994.0
2017-10-19 10:00:00,349.99,350.15,349.07,349.56,51567.0,349.99,350.15,349.07,349.56,51567.0
2017-10-19 10:10:00,349.51,349.93,349.27,349.57,46329.0,349.51,349.93,349.27,349.57,46329.0
2017-10-19 10:20:00,349.56,350.0,349.37,349.58,51865.0,349.56,350.0,349.37,349.58,51865.0
2017-10-19 10:30:00,349.69,350.01,349.27,349.6,36678.0,349.69,350.01,349.27,349.6,36678.0
2017-10-19 10:40:00,349.77,349.79,349.18,349.5,15574.0,349.77,349.79,349.18,349.5,15574.0
2017-10-19 10:50:00,349.6,349.79,349.22,349.58,33259.0,349.6,349.79,349.22,349.58,33259.0
2017-10-19 11:00:00,349.61,350.24,349.57,349.9,40645.0,349.61,350.24,349.57,349.9,40645.0
2017-10-19 11:10:00,349.84,350.21,349.72,350.0,41377.0,349.84,350.21,349.72,350.0,41377.0
2017-10-19 11:20:00,350.0,350.1,349.07,349.07,61394.0,350.0,350.1,349.07,349.07,61394.0
2017-10-19 11:30:00,349.14,349.22,348.61,348.88,24997.0,349.14,349.22,348.61,348.88,24997.0
2017-10-19 11:40:00,348.88,349.42,348.81,349.31,27146.0,348.88,349.42,348.81,349.31,27146.0
2017-10-19 11:50:00,349.31,349.57,349.14,349.31,30093.0,349.31,349.57,349.14,349.31,30093.0
2017-10-19 12:00:00,349.31,349.41,348.68,348.84,33333.0,349.31,349.41,348.68,348.84,33333.0
2017-10-19 12:10:00,348.87,349.42,348.51,349.21,11326.0,348.87,349.42,348.51,349.21,11326.0
2017-10-19 12:20:00,349.2,349.8,349.06,349.18,27137.0,349.2,349.8,349.06,349.18,27137.0
2017-10-19 12:30:00,349.12,349.75,349.11,349.67,9640.0,349.12,349.75,349.11,349.67,9640.0
2017-10-19 12:40:00,349.7,350.19,349.64,350.03,28474.0,349.7,350.19,349.64,350.03,28474.0
2017-10-19 12:50:00,350.03,350.24,349.79,349.81,20744.0,350.03,350.24,349.79,349.81,20744.0
2017-10-19 13:00:00,349.75,350.5,349.71,350.42,20364.0,349.75,350.5,349.71,350.42,20364.0
2017-10-19 13:10:00,350.65,351.51,350.56,351.21,50411.0,350.65,351.51,350.56,351.21,50411.0
2017-10-19 13:20:00,351.18,351.45,350.79,350.84,33270.0,351.18,351.45,350.79,350.84,33270.0
2017-10-19 13:30:00,350.74,351.61,350.66,351.57,15371.0,350.74,351.61,350.66,351.57,15371.0
2017-10-19 13:40:00,351.35,352.3,351.34,351.81,11946.0,351.35,352.3,351.34,351.81,11946.0
2017-10-19 13:50:00,351.92,353.59,351.47,351.78,56436.0,351.92,353.59,351.47,351.78,56436.0
2017-10-19 14:00:00,351.67,351.94,350.93,351.17,24421.0,351.67,351.94,350.93,351.17,24421.0
2017-10-19 14:10:00,351.07,351.62,351.07,351.22,26075.0,351.07,351.62,351.07,351.22,26075.0
2017-10-19 14:20:00,351.14,352.18,351.05,351.28,57801.0,351.14,352.18,351.05,351.28,57801.0
2017-10-19 14:30:00,351.1,351.32,350.68,350.95,24875.0,351.1,351.32,350.68,350.95,24875.0
2017-10-19 14:40:00,350.9,351.24,350.73,350.92,22954.0,350.9,351.24,350.73,350.92,22954.0
2017-10-19 14:50:00,350.9,351.32,350.79,351.21,17671.0,350.9,351.32,350.79,351.21,17671.0
2017-10-19 15:00:00,351.2,352.12,351.01,351.01,39376.0,351.2,352.12,351.01,351.01,39376.0
2017-10-19 15:10:00,351.01,351.61,351.0,351.61,30719.0,351.01,351.61,351.0,351.61,30719.0
2017-10-19 15:20:00,351.52,352.43,351.48,352.23,48127.0,351.52,352.43,351.48,352.23,48127.0
2017-10-19 15:30:00,352.43,352.69,352.15,352.48,43923.0,352.43,352.69,352.15,352.48,43923.0
2017-10-19 15:40:00,352.59,352.78,351.13,351.45,62726.0,352.59,352.78,351.13,351.45,62726.0
2017-10-19 15:50:00,351.45,352.11,351.02,351.67,124769.0,351.45,352.11,351.02,351.67,124769.0
2017-10-20 09:30:00,353.84,355.5,352.5,353.88,70727.0,353.84,355.5,352.5,353.88,70727.0
2017-10-20 09:40:00,353.9,355.14,353.18,354.84,30480.0,353.9,355.14,353.18,354.84,30480.0
2017-10-20 09:50:00,354.72,354.78,352.93,353.68,21458.0,354.72,354.78,352.93,353.68,21458.0
2017-10-20 10:00:00,353.72,354.22,352.74,353.1,30908.0,353.72,354.22,352.74,353.1,30908.0
2017-10-20 10:10:00,353.02,353.9,352.78,353.69,13629.0,353.02,353.9,352.78,353.69,13629.0
2017-10-20 10:20:00,353.5,354.0,353.01,353.38,22627.0,353.5,354.0,353.01,353.38,22627.0
2017-10-20 10:30:00,353.38,353.91,352.54,352.84,23176.0,353.38,353.91,352.54,352.84,23176.0
2017-10-20 10:40:00,352.99,353.41,352.11,352.13,37092.0,352.99,353.41,352.11,352.13,37092.0
2017-10-20 10:50:00,352.14,352.39,351.64,351.64,40076.0,352.14,352.39,351.64,351.64,40076.0
2017-10-20 11:00:00,351.81,352.49,351.35,351.56,26159.0,351.81,352.49,351.35,351.56,26159.0
2017-10-20 11:10:00,351.6,352.48,351.32,352.09,20515.0,351.6,352.48,351.32,352.09,20515.0
2017-10-20 11:20:00,352.08,352.45,351.82,352.12,22873.0,352.08,352.45,351.82,352.12,22873.0
2017-10-20 11:30:00,352.12,352.35,352.0,352.11,10682.0,352.12,352.35,352.0,352.11,10682.0
2017-10-20 11:40:00,352.01,352.53,351.95,352.3,34367.0,352.01,352.53,351.95,352.3,34367.0
2017-10-20 11:50:00,352.29,352.4,351.63,351.63,32723.0,352.29,352.4,351.63,351.63,32723.0
2017-10-20 12:00:00,351.42,351.89,350.57,351.47,11310.0,351.42,351.89,350.57,351.47,11310.0
2017-10-20 12:10:00,351.48,351.98,351.09,351.42,9877.0,351.48,351.98,351.09,351.42,9877.0
2017-10-20 12:20:00,351.55,352.11,351.46,351.68,12537.0,351.55,352.11,351.46,351.68,12537.0
2017-10-20 12:30:00,351.67,352.1,351.67,351.92,8702.0,351.67,352.1,351.67,351.92,8702.0
2017-10-20 12:40:00,351.93,352.24,351.66,351.94,17690.0,351.93,352.24,351.66,351.94,17690.0
2017-10-20 12:50:00,351.93,352.11,351.77,351.78,11532.0,351.93,352.11,351.77,351.78,11532.0
2017-10-20 13:00:00,351.97,352.25,351.77,352.03,20108.0,351.97,352.25,351.77,352.03,20108.0
2017-10-20 13:10:00,352.03,352.12,351.57,351.69,11941.0,352.03,352.12,351.57,351.69,11941.0
2017-10-20 13:20:00,351.57,352.07,351.37,351.74,16427.0,351.57,352.07,351.37,351.74,16427.0
2017-10-20 13:30:00,351.72,351.86,351.63,351.68,5300.0,351.72,351.86,351.63,351.68,5300.0
2017-10-20 13:40:00,351.68,351.85,351.66,351.66,18657.0,351.68,351.85,351.66,351.66,18657.0
2017-10-20 13:50:00,351.5,351.9,351.5,351.77,11401.0,351.5,351.9,351.5,351.77,11401.0
2017-10-20 14:00:00,351.83,352.09,351.65,351.71,18747.0,351.83,352.09,351.65,351.71,18747.0
2017-10-20 14:10:00,351.77,352.03,351.63,351.83,8223.0,351.77,352.03,351.63,351.83,8223.0
2017-10-20 14:20:00,351.97,352.39,351.7,351.91,52927.0,351.97,352.39,351.7,351.91,52927.0
2017-10-20 14:30:00,351.81,352.14,351.75,351.78,10903.0,351.81,352.14,351.75,351.78,10903.0
2017-10-20 14:40:00,351.63,351.99,351.63,351.84,8025.0,351.63,351.99,351.63,351.84,8025.0
2017-10-20 14:50:00,351.71,351.89,351.21,351.62,10939.0,351.71,351.89,351.21,351.62,10939.0
2017-10-20 15:00:00,351.74,351.74,351.46,351.46,13617.0,351.74,351.74,351.46,351.46,13617.0
2017-10-20 15:10:00,351.47,351.66,351.17,351.35,19796.0,351.47,351.66,351.17,351.35,19796.0
2017-10-20 15:20:00,351.38,351.72,351.14,351.18,27368.0,351.38,351.72,351.14,351.18,27368.0
2017-10-20 15:30:00,351.23,351.42,350.86,351.12,24361.0,351.23,351.42,350.86,351.12,24361.0
2017-10-20 15:40:00,351.12,351.76,350.64,350.84,37430.0,351.12,351.76,350.64,350.84,37430.0
2017-10-20 15:50:00,350.96,351.6,350.24,350.72,95643.0,350.96,351.6,350.24,350.72,95643.0
2017-10-23 09:30:00,350.15,351.02,349.65,349.65,12905.0,350.15,351.02,349.65,349.65,12905.0
2017-10-23 09:40:00,349.76,350.23,349.69,349.97,6070.0,349.76,350.23,349.69,349.97,6070.0
2017-10-23 09:50:00,350.08,350.1,349.09,349.79,17384.0,350.08,350.1,349.09,349.79,17384.0
2017-10-23 10:00:00,349.68,349.7,348.96,349.52,24341.0,349.68,349.7,348.96,349.52,24341.0
2017-10-23 10:10:00,349.58,349.8,349.0,349.27,32053.0,349.58,349.8,349.0,349.27,32053.0
2017-10-23 10:20:00,349.22,349.35,349.0,349.05,36802.0,349.22,349.35,349.0,349.05,36802.0
2017-10-23 10:30:00,349.05,349.18,348.34,348.64,23407.0,349.05,349.18,348.34,348.64,23407.0
2017-10-23 10:40:00,348.4,348.82,347.77,347.9,27801.0,348.4,348.82,347.77,347.9,27801.0
2017-10-23 10:50:00,347.95,348.79,347.72,348.14,29817.0,347.95,348.79,347.72,348.14,29817.0
2017-10-23 11:00:00,348.3,348.37,347.98,348.14,15897.0,348.3,348.37,347.98,348.14,15897.0
2017-10-23 11:10:00,348.04,348.72,348.02,348.57,24702.0,348.04,348.72,348.02,348.57,24702.0
2017-10-23 11:20:00,348.62,348.66,348.45,348.5,31255.0,348.62,348.66,348.45,348.5,31255.0
2017-10-23 11:30:00,348.55,348.72,348.17,348.21,23072.0,348.55,348.72,348.17,348.21,23072.0
2017-10-23 11:40:00,348.14,348.7,348.08,348.5,11658.0,348.14,348.7,348.08,348.5,11658.0
2017-10-23 11:50:00,348.53,348.81,348.43,348.68,17949.0,348.53,348.81,348.43,348.68,17949.0
2017-10-23 12:00:00,348.72,348.8,348.31,348.31,12034.0,348.72,348.8,348.31,348.31,12034.0
2017-10-23 12:10:00,348.42,348.55,347.97,347.97,12167.0,348.42,348.55,347.97,347.97,12167.0
2017-10-23 12:20:00,347.97,348.13,347.46,347.46,20221.0,347.97,348.13,347.46,347.46,20221.0
2017-10-23 12:30:00,347.45,348.0,347.15,347.98,11140.0,347.45,348.0,347.15,347.98,11140.0
2017-10-23 12:40:00,348.06,348.06,347.7,347.77,14348.0,348.06,348.06,347.7,347.77,14348.0
2017-10-23 12:50:00,347.89,348.6,347.7,348.2,31890.0,347.89,348.6,347.7,348.2,31890.0
2017-10-23 13:00:00,348.2,348.58,347.99,348.07,12190.0,348.2,348.58,347.99,348.07,12190.0
2017-10-23 13:10:00,348.08,348.41,348.06,348.37,12048.0,348.08,348.41,348.06,348.37,12048.0
2017-10-23 13:20:00,348.37,348.45,347.83,348.0,32417.0,348.37,348.45,347.83,348.0,32417.0
2017-10-23 13:30:00,348.02,348.02,347.17,347.46,8708.0,348.02,348.02,347.17,347.46,8708.0
2017-10-23 13:40:00,347.56,347.74,347.27,347.27,6448.0,347.56,347.74,347.27,347.27,6448.0
2017-10-23 13:50:00,347.25,348.0,346.8,347.43,39935.0,347.25,348.0,346.8,347.43,39935.0
2017-10-23 14:00:00,347.52,348.03,347.38,347.98,13449.0,347.52,348.03,347.38,347.98,13449.0
2017-10-23 14:10:00,347.9,347.94,346.93,347.31,18574.0,347.9,347.94,346.93,347.31,18574.0
2017-10-23 14:20:00,347.52,347.63,346.8,346.98,35123.0,347.52,347.63,346.8,346.98,35123.0
2017-10-23 14:30:00,346.83,347.03,346.05,347.0,41008.0,346.83,347.03,346.05,347.0,41008.0
2017-10-23 14:40:00,347.03,347.24,346.66,346.9,16715.0,347.03,347.24,346.66,346.9,16715.0
2017-10-23 14:50:00,346.9,347.3,346.74,347.03,35797.0,346.9,347.3,346.74,347.03,35797.0
2017-10-23 15:00:00,346.89,347.17,346.22,346.28,16616.0,346.89,347.17,346.22,346.28,16616.0
2017-10-23 15:10:00,346.43,346.66,346.04,346.31,26013.0,346.43,346.66,346.04,346.31,26013.0
2017-10-23 15:20:00,346.37,346.56,345.86,346.05,26394.0,346.37,346.56,345.86,346.05,26394.0
2017-10-23 15:30:00,346.02,346.16,345.1,345.11,49846.0,346.02,346.16,345.1,345.11,49846.0
2017-10-23 15:40:00,345.06,346.24,345.02,345.64,67221.0,345.06,346.24,345.02,345.64,67221.0
2017-10-23 15:50:00,345.63,345.63,344.15,345.22,152931.0,345.63,345.63,344.15,345.22,152931.0
2017-10-24 09:30:00,345.0,345.23,342.75,343.37,56842.0,345.0,345.23,342.75,343.37,56842.0
2017-10-24 09:40:00,343.27,343.87,342.78,343.15,31977.0,343.27,343.87,342.78,343.15,31977.0
2017-10-24 09:50:00,343.18,343.6,342.1,342.52,35110.0,343.18,343.6,342.1,342.52,35110.0
2017-10-24 10:00:00,342.57,343.43,341.98,341.99,36039.0,342.57,343.43,341.98,341.99,36039.0
2017-10-24 10:10:00,342.36,342.36,341.4,342.07,41114.0,342.36,342.36,341.4,342.07,41114.0
2017-10-24 10:20:00,342.02,342.48,341.65,341.75,32829.0,342.02,342.48,341.65,341.75,32829.0
2017-10-24 10:30:00,341.82,341.82,340.01,340.16,75031.0,341.82,341.82,340.01,340.16,75031.0
2017-10-24 10:40:00,340.02,341.15,339.53,339.97,76085.0,340.02,341.15,339.53,339.97,76085.0
2017-10-24 10:50:00,339.99,340.68,339.63,340.5,103084.0,339.99,340.68,339.63,340.5,103084.0
2017-10-24 11:00:00,340.5,341.16,340.35,341.07,52862.0,340.5,341.16,340.35,341.07,52862.0
2017-10-24 11:10:00,340.95,341.54,340.75,340.93,42084.0,340.95,341.54,340.75,340.93,42084.0
2017-10-24 11:20:00,341.04,341.22,340.5,340.6,71281.0,341.04,341.22,340.5,340.6,71281.0
2017-10-24 11:30:00,340.75,340.88,339.7,339.8,39314.0,340.75,340.88,339.7,339.8,39314.0
2017-10-24 11:40:00,339.9,340.7,339.8,340.08,51935.0,339.9,340.7,339.8,340.08,51935.0
2017-10-24 11:50:00,339.97,341.22,339.97,341.0,55355.0,339.97,341.22,339.97,341.0,55355.0
2017-10-24 12:00:00,341.0,341.32,340.8,341.01,18810.0,341.0,341.32,340.8,341.01,18810.0
2017-10-24 12:10:00,341.15,341.29,340.47,340.63,22664.0,341.15,341.29,340.47,340.63,22664.0
2017-10-24 12:20:00,340.8,341.49,340.64,340.99,28477.0,340.8,341.49,340.64,340.99,28477.0
2017-10-24 12:30:00,340.9,341.2,340.65,340.77,12408.0,340.9,341.2,340.65,340.77,12408.0
2017-10-24 12:40:00,340.61,341.0,340.61,340.63,19851.0,340.61,341.0,340.61,340.63,19851.0
2017-10-24 12:50:00,340.63,341.1,340.37,340.38,38681.0,340.63,341.1,340.37,340.38,38681.0
2017-10-24 13:00:00,340.42,340.61,340.12,340.12,17512.0,340.42,340.61,340.12,340.12,17512.0
2017-10-24 13:10:00,340.21,340.55,340.12,340.19,16855.0,340.21,340.55,340.12,340.19,16855.0
2017-10-24 13:20:00,340.28,340.55,340.01,340.22,35564.0,340.28,340.55,340.01,340.22,35564.0
2017-10-24 13:30:00,340.14,340.39,340.08,340.19,18736.0,340.14,340.39,340.08,340.19,18736.0
2017-10-24 13:40:00,340.13,340.69,340.08,340.63,21528.0,340.13,340.69,340.08,340.63,21528.0
2017-10-24 13:50:00,340.63,341.06,340.54,340.81,25113.0,340.63,341.06,340.54,340.81,25113.0
2017-10-24 14:00:00,340.82,341.1,340.64,340.65,34189.0,340.82,341.1,340.64,340.65,34189.0
2017-10-24 14:10:00,340.66,341.5,340.66,341.31,24100.0,340.66,341.5,340.66,341.31,24100.0
2017-10-24 14:20:00,341.38,341.81,341.26,341.42,27868.0,341.38,341.81,341.26,341.42,27868.0
2017-10-24 14:30:00,341.42,341.48,340.69,341.17,16922.0,341.42,341.48,340.69,341.17,16922.0
2017-10-24 14:40:00,341.18,341.18,340.76,340.95,14664.0,341.18,341.18,340.76,340.95,14664.0
2017-10-24 14:50:00,340.88,341.21,340.0,340.11,69824.0,340.88,341.21,340.0,340.11,69824.0
2017-10-24 15:00:00,340.1,340.76,340.0,340.72,49788.0,340.1,340.76,340.0,340.72,49788.0
2017-10-24 15:10:00,340.65,341.12,340.57,340.91,57023.0,340.65,341.12,340.57,340.91,57023.0
2017-10-24 15:20:00,340.77,340.97,340.19,340.44,40988.0,340.77,340.97,340.19,340.44,40988.0
2017-10-24 15:30:00,340.44,340.86,340.28,340.5,37113.0,340.44,340.86,340.28,340.5,37113.0
2017-10-24 15:40:00,340.51,340.81,340.18,340.45,38873.0,340.51,340.81,340.18,340.45,38873.0
2017-10-24 15:50:00,340.27,340.45,339.83,340.41,96017.0,340.27,340.45,339.83,340.41,96017.0
2017-10-25 09:30:00,338.69,343.01,336.88,339.47,116893.0,338.69,343.01,336.88,339.47,116893.0
2017-10-25 09:40:00,339.83,341.35,339.69,339.75,83470.0,339.83,341.35,339.69,339.75,83470.0
2017-10-25 09:50:00,339.75,340.2,338.28,339.32,48819.0,339.75,340.2,338.28,339.32,48819.0
2017-10-25 10:00:00,339.66,340.18,338.65,339.36,39558.0,339.66,340.18,338.65,339.36,39558.0
2017-10-25 10:10:00,339.41,339.57,338.18,338.56,65082.0,339.41,339.57,338.18,338.56,65082.0
2017-10-25 10:20:00,338.55,338.6,337.11,337.88,99751.0,338.55,338.6,337.11,337.88,99751.0
2017-10-25 10:30:00,337.98,338.67,337.69,338.13,99045.0,337.98,338.67,337.69,338.13,99045.0
2017-10-25 10:40:00,338.24,338.25,336.57,337.93,74721.0,338.24,338.25,336.57,337.93,74721.0
2017-10-25 10:50:00,337.94,338.5,337.74,337.74,60714.0,337.94,338.5,337.74,337.74,60714.0
2017-10-25 11:00:00,337.86,338.0,337.17,337.5,60086.0,337.86,338.0,337.17,337.5,60086.0
2017-10-25 11:10:00,337.46,339.31,337.4,338.5,67461.0,337.46,339.31,337.4,338.5,67461.0
2017-10-25 11:20:00,338.4,338.63,337.81,338.43,60361.0,338.4,338.63,337.81,338.43,60361.0
2017-10-25 11:30:00,338.3,339.53,338.18,339.0,37833.0,338.3,339.53,338.18,339.0,37833.0
2017-10-25 11:40:00,339.0,339.06,338.19,338.27,33873.0,339.0,339.06,338.19,338.27,33873.0
2017-10-25 11:50:00,338.21,339.12,337.96,338.5,27867.0,338.21,339.12,337.96,338.5,27867.0
2017-10-25 12:00:00,338.72,338.72,337.67,337.94,46666.0,338.72,338.72,337.67,337.94,46666.0
2017-10-25 12:10:00,337.94,339.45,337.74,339.12,34732.0,337.94,339.45,337.74,339.12,34732.0
2017-10-25 12:20:00,339.19,339.19,338.4,338.4,24109.0,339.19,339.19,338.4,338.4,24109.0
2017-10-25 12:30:00,338.51,339.11,338.46,338.89,32928.0,338.51,339.11,338.46,338.89,32928.0
2017-10-25 12:40:00,338.79,340.01,338.74,339.52,59087.0,338.79,340.01,338.74,339.52,59087.0
2017-10-25 12:50:00,339.57,340.42,339.57,339.88,67563.0,339.57,340.42,339.57,339.88,67563.0
2017-10-25 13:00:00,339.88,340.27,339.58,340.27,57097.0,339.88,340.27,339.58,340.27,57097.0
2017-10-25 13:10:00,340.15,341.08,340.15,340.57,30169.0,340.15,341.08,340.15,340.57,30169.0
2017-10-25 13:20:00,340.55,340.81,340.37,340.53,30116.0,340.55,340.81,340.37,340.53,30116.0
2017-10-25 13:30:00,340.53,341.0,340.28,340.65,26387.0,340.53,341.0,340.28,340.65,26387.0
2017-10-25 13:40:00,340.63,340.95,340.45,340.69,15414.0,340.63,340.95,340.45,340.69,15414.0
2017-10-25 13:50:00,340.6,340.7,340.09,340.26,19797.0,340.6,340.7,340.09,340.26,19797.0
2017-10-25 14:00:00,340.27,340.62,340.12,340.27,26819.0,340.27,340.62,340.12,340.27,26819.0
2017-10-25 14:10:00,340.27,340.65,340.26,340.49,48817.0,340.27,340.65,340.26,340.49,48817.0
2017-10-25 14:20:00,340.41,341.06,340.33,340.97,28283.0,340.41,341.06,340.33,340.97,28283.0
2017-10-25 14:30:00,340.97,341.1,340.5,340.8,21873.0,340.97,341.1,340.5,340.8,21873.0
2017-10-25 14:40:00,340.88,341.3,340.84,340.94,57359.0,340.88,341.3,340.84,340.94,57359.0
2017-10-25 14:50:00,341.15,341.69,341.0,341.54,38904.0,341.15,341.69,341.0,341.54,38904.0
2017-10-25 15:00:00,341.58,342.35,341.5,342.02,95788.0,341.58,342.35,341.5,342.02,95788.0
2017-10-25 15:10:00,342.03,343.18,341.81,343.0,50340.0,342.03,343.18,341.81,343.0,50340.0
2017-10-25 15:20:00,343.0,344.09,342.28,343.93,69500.0,343.0,344.09,342.28,343.93,69500.0
2017-10-25 15:30:00,344.07,344.52,343.35,344.46,90132.0,344.07,344.52,343.35,344.46,90132.0
2017-10-25 15:40:00,344.32,344.96,343.8,344.35,119861.0,344.32,344.96,343.8,344.35,119861.0
2017-10-25 15:50:00,344.43,345.51,344.35,344.91,184644.0,344.43,345.51,344.35,344.91,184644.0
2017-10-26 09:30:00,321.88,325.0,316.0,321.03,534129.0,321.88,325.0,316.0,321.03,534129.0
2017-10-26 09:40:00,321.31,327.92,321.3,327.3,558124.0,321.31,327.92,321.3,327.3,558124.0
2017-10-26 09:50:00,327.17,328.09,326.42,327.45,401988.0,327.17,328.09,326.42,327.45,401988.0
2017-10-26 10:00:00,327.59,327.64,322.46,322.92,193414.0,327.59,327.64,322.46,322.92,193414.0
2017-10-26 10:10:00,322.92,323.11,318.26,318.84,341366.0,322.92,323.11,318.26,318.84,341366.0
2017-10-26 10:20:00,318.78,321.19,318.78,321.19,163805.0,318.78,321.19,318.78,321.19,163805.0
2017-10-26 10:30:00,321.19,321.65,320.76,321.58,155003.0,321.19,321.65,320.76,321.58,155003.0
2017-10-26 10:40:00,321.6,323.82,321.47,323.55,220705.0,321.6,323.82,321.47,323.55,220705.0
2017-10-26 10:50:00,323.57,325.15,323.5,324.23,261931.0,323.57,325.15,323.5,324.23,261931.0
2017-10-26 11:00:00,324.15,324.16,321.46,321.97,176070.0,324.15,324.16,321.46,321.97,176070.0
2017-10-26 11:10:00,321.95,322.19,318.96,319.31,234589.0,321.95,322.19,318.96,319.31,234589.0
2017-10-26 11:20:00,319.18,320.46,318.29,318.71,157072.0,319.18,320.46,318.29,318.71,157072.0
2017-10-26 11:30:00,318.64,319.77,318.27,319.38,99670.0,318.64,319.77,318.27,319.38,99670.0
2017-10-26 11:40:00,319.45,320.3,319.3,319.96,89005.0,319.45,320.3,319.3,319.96,89005.0
2017-10-26 11:50:00,319.96,319.96,318.09,318.39,78958.0,319.96,319.96,318.09,318.39,78958.0
2017-10-26 12:00:00,318.52,318.86,318.14,318.76,56701.0,318.52,318.86,318.14,318.76,56701.0
2017-10-26 12:10:00,318.71,318.8,317.2,317.28,82056.0,318.71,318.8,317.2,317.28,82056.0
2017-10-26 12:20:00,317.28,317.37,315.0,315.0,107489.0,317.28,317.37,315.0,315.0,107489.0
2017-10-26 12:30:00,315.11,315.23,313.2,314.98,137403.0,315.11,315.23,313.2,314.98,137403.0
2017-10-26 12:40:00,314.88,316.33,314.64,316.33,151050.0,314.88,316.33,314.64,316.33,151050.0
2017-10-26 12:50:00,316.3,316.9,315.31,316.9,90806.0,316.3,316.9,315.31,316.9,90806.0
2017-10-26 13:00:00,316.9,321.06,316.86,320.36,169903.0,316.9,321.06,316.86,320.36,169903.0
2017-10-26 13:10:00,320.33,320.55,319.25,320.18,165770.0,320.33,320.55,319.25,320.18,165770.0
2017-10-26 13:20:00,320.32,322.34,320.26,320.26,132421.0,320.32,322.34,320.26,320.26,132421.0
2017-10-26 13:30:00,320.26,320.38,319.67,319.84,112679.0,320.26,320.38,319.67,319.84,112679.0
2017-10-26 13:40:00,319.91,320.51,319.78,320.51,112800.0,319.91,320.51,319.78,320.51,112800.0
2017-10-26 13:50:00,320.51,322.07,320.38,321.64,120811.0,320.51,322.07,320.38,321.64,120811.0
2017-10-26 14:00:00,321.61,322.54,321.4,322.0,105017.0,321.61,322.54,321.4,322.0,105017.0
2017-10-26 14:10:00,321.94,321.95,320.28,321.23,180605.0,321.94,321.95,320.28,321.23,180605.0
2017-10-26 14:20:00,321.03,321.05,319.49,320.08,142102.0,321.03,321.05,319.49,320.08,142102.0
2017-10-26 14:30:00,319.98,320.2,318.21,318.73,227687.0,319.98,320.2,318.21,318.73,227687.0
2017-10-26 14:40:00,318.64,319.36,317.57,318.06,156645.0,318.64,319.36,317.57,318.06,156645.0
2017-10-26 14:50:00,318.07,319.05,317.08,317.67,136687.0,318.07,319.05,317.08,317.67,136687.0
2017-10-26 15:00:00,317.61,318.06,316.76,317.14,120288.0,317.61,318.06,316.76,317.14,120288.0
2017-10-26 15:10:00,317.14,317.5,316.08,316.4,68658.0,317.14,317.5,316.08,316.4,68658.0
2017-10-26 15:20:00,316.31,316.42,314.88,314.95,136777.0,316.31,316.42,314.88,314.95,136777.0
2017-10-26 15:30:00,314.94,315.22,312.88,312.97,180231.0,314.94,315.22,312.88,312.97,180231.0
2017-10-26 15:40:00,313.04,315.22,312.41,315.07,310026.0,313.04,315.22,312.41,315.07,310026.0
2017-10-26 15:50:00,314.99,318.4,314.47,317.76,589455.0,314.99,318.4,314.47,317.76,589455.0
2017-10-27 09:30:00,314.83,319.47,312.58,312.58,251305.0,314.83,319.47,312.58,312.58,251305.0
2017-10-27 09:40:00,312.3,313.23,309.19,309.51,238865.0,312.3,313.23,309.19,309.51,238865.0
2017-10-27 09:50:00,309.44,311.51,308.3,308.76,197466.0,309.44,311.51,308.3,308.76,197466.0
2017-10-27 10:00:00,308.61,312.12,308.44,311.96,183020.0,308.61,312.12,308.44,311.96,183020.0
2017-10-27 10:10:00,311.96,312.1,310.57,310.93,68338.0,311.96,312.1,310.57,310.93,68338.0
2017-10-27 10:20:00,310.8,311.24,310.65,310.99,59982.0,310.8,311.24,310.65,310.99,59982.0
2017-10-27 10:30:00,310.9,311.89,310.79,311.77,47276.0,310.9,311.89,310.79,311.77,47276.0
2017-10-27 10:40:00,311.59,314.44,311.45,314.26,50672.0,311.59,314.44,311.45,314.26,50672.0
2017-10-27 10:50:00,314.47,314.58,312.94,313.77,41651.0,314.47,314.58,312.94,313.77,41651.0
2017-10-27 11:00:00,313.63,318.0,313.63,317.94,61792.0,313.63,318.0,313.63,317.94,61792.0
2017-10-27 11:10:00,317.67,318.98,316.17,318.7,85546.0,317.67,318.98,316.17,318.7,85546.0
2017-10-27 11:20:00,318.48,320.99,317.52,320.81,85842.0,318.48,320.99,317.52,320.81,85842.0
2017-10-27 11:30:00,320.85,321.39,319.43,321.23,58045.0,320.85,321.39,319.43,321.23,58045.0
2017-10-27 11:40:00,321.22,321.61,319.51,320.65,51690.0,321.22,321.61,319.51,320.65,51690.0
2017-10-27 11:50:00,320.65,321.17,319.47,320.0,37507.0,320.65,321.17,319.47,320.0,37507.0
2017-10-27 12:00:00,319.8,320.1,319.04,319.51,54022.0,319.8,320.1,319.04,319.51,54022.0
2017-10-27 12:10:00,319.38,319.51,318.01,318.27,39896.0,319.38,319.51,318.01,318.27,39896.0
2017-10-27 12:20:00,318.26,319.09,317.14,317.53,31773.0,318.26,319.09,317.14,317.53,31773.0
2017-10-27 12:30:00,317.47,318.61,316.31,318.48,45482.0,317.47,318.61,316.31,318.48,45482.0
2017-10-27 12:40:00,318.12,319.34,317.74,319.15,23019.0,318.12,319.34,317.74,319.15,23019.0
2017-10-27 12:50:00,319.02,319.16,317.38,317.67,50929.0,319.02,319.16,317.38,317.67,50929.0
2017-10-27 13:00:00,317.64,318.53,317.56,318.36,29408.0,317.64,318.53,317.56,318.36,29408.0
2017-10-27 13:10:00,318.37,319.5,318.16,319.11,26280.0,318.37,319.5,318.16,319.11,26280.0
2017-10-27 13:20:00,318.93,320.22,318.92,319.37,45050.0,318.93,320.22,318.92,319.37,45050.0
2017-10-27 13:30:00,319.16,319.59,318.31,319.59,15529.0,319.16,319.59,318.31,319.59,15529.0
2017-10-27 13:40:00,319.54,321.91,319.4,320.39,47961.0,319.54,321.91,319.4,320.39,47961.0
2017-10-27 13:50:00,320.42,321.16,320.07,320.19,64112.0,320.42,321.16,320.07,320.19,64112.0
2017-10-27 14:00:00,320.27,320.43,319.01,320.27,37808.0,320.27,320.43,319.01,320.27,37808.0
2017-10-27 14:10:00,320.27,321.41,320.06,320.39,36145.0,320.27,321.41,320.06,320.39,36145.0
2017-10-27 14:20:00,320.34,321.35,320.18,320.22,49986.0,320.34,321.35,320.18,320.22,49986.0
2017-10-27 14:30:00,320.6,320.62,318.47,318.77,27094.0,320.6,320.62,318.47,318.77,27094.0
2017-10-27 14:40:00,318.48,319.81,318.22,318.39,36724.0,318.48,319.81,318.22,318.39,36724.0
2017-10-27 14:50:00,318.25,319.16,318.21,318.49,29192.0,318.25,319.16,318.21,318.49,29192.0
2017-10-27 15:00:00,318.23,319.45,317.03,319.45,47943.0,318.23,319.45,317.03,319.45,47943.0
2017-10-27 15:10:00,319.45,321.19,319.4,320.65,52923.0,319.45,321.19,319.4,320.65,52923.0
2017-10-27 15:20:00,320.65,320.83,318.98,319.08,84413.0,320.65,320.83,318.98,319.08,84413.0
2017-10-27 15:30:00,318.96,319.34,318.07,318.59,55543.0,318.96,319.34,318.07,318.59,55543.0
2017-10-27 15:40:00,318.69,319.21,318.09,318.79,96971.0,318.69,319.21,318.09,318.79,96971.0
2017-10-27 15:50:00,318.89,320.08,318.32,319.67,162883.0,318.89,320.08,318.32,319.67,162883.0
2017-10-30 09:30:00,318.47,319.73,316.76,319.47,66047.0,318.47,319.73,316.76,319.47,66047.0
2017-10-30 09:40:00,319.47,320.64,319.04,319.84,40311.0,319.47,320.64,319.04,319.84,40311.0
2017-10-30 09:50:00,319.9,321.6,319.79,320.67,80206.0,319.9,321.6,319.79,320.67,80206.0
2017-10-30 10:00:00,320.64,321.23,320.03,320.91,51987.0,320.64,321.23,320.03,320.91,51987.0
2017-10-30 10:10:00,320.83,322.44,320.32,322.11,52281.0,320.83,322.44,320.32,322.11,52281.0
2017-10-30 10:20:00,322.1,322.58,320.88,320.88,60693.0,322.1,322.58,320.88,320.88,60693.0
2017-10-30 10:30:00,320.83,321.34,320.35,320.9,38082.0,320.83,321.34,320.35,320.9,38082.0
2017-10-30 10:40:00,320.92,321.25,320.43,321.11,88787.0,320.92,321.25,320.43,321.11,88787.0
2017-10-30 10:50:00,321.12,322.78,320.85,322.78,56323.0,321.12,322.78,320.85,322.78,56323.0
2017-10-30 11:00:00,322.78,324.31,322.56,324.18,40469.0,322.78,324.31,322.56,324.18,40469.0
2017-10-30 11:10:00,324.08,324.59,323.76,323.79,43202.0,324.08,324.59,323.76,323.79,43202.0
2017-10-30 11:20:00,323.94,324.22,322.82,323.09,51854.0,323.94,324.22,322.82,323.09,51854.0
2017-10-30 11:30:00,322.9,323.25,322.61,322.94,26571.0,322.9,323.25,322.61,322.94,26571.0
2017-10-30 11:40:00,322.8,323.13,322.35,322.46,53451.0,322.8,323.13,322.35,322.46,53451.0
2017-10-30 11:50:00,322.49,322.69,321.81,322.16,29033.0,322.49,322.69,321.81,322.16,29033.0
2017-10-30 12:00:00,322.03,323.05,321.89,322.85,29794.0,322.03,323.05,321.89,322.85,29794.0
2017-10-30 12:10:00,322.77,323.58,322.56,323.19,14188.0,322.77,323.58,322.56,323.19,14188.0
2017-10-30 12:20:00,323.15,323.97,323.15,323.76,24776.0,323.15,323.97,323.15,323.76,24776.0
2017-10-30 12:30:00,323.75,324.14,323.28,323.42,22856.0,323.75,324.14,323.28,323.42,22856.0
2017-10-30 12:40:00,323.39,324.17,323.01,324.03,39912.0,323.39,324.17,323.01,324.03,39912.0
2017-10-30 12:50:00,323.95,326.55,323.8,325.09,88031.0,323.95,326.55,323.8,325.09,88031.0
2017-10-30 13:00:00,325.11,329.73,325.0,326.69,267954.0,325.11,329.73,325.0,326.69,267954.0
2017-10-30 13:10:00,326.78,326.89,325.67,326.44,140910.0,326.78,326.89,325.67,326.44,140910.0
2017-10-30 13:20:00,326.31,326.65,325.83,325.89,105502.0,326.31,326.65,325.83,325.89,105502.0
2017-10-30 13:30:00,325.72,326.1,325.5,325.84,32659.0,325.72,326.1,325.5,325.84,32659.0
2017-10-30 13:40:00,325.85,326.08,325.02,325.02,54229.0,325.85,326.08,325.02,325.02,54229.0
2017-10-30 13:50:00,325.1,325.81,324.0,324.0,73595.0,325.1,325.81,324.0,324.0,73595.0
2017-10-30 14:00:00,324.0,324.1,322.73,323.0,136007.0,324.0,324.1,322.73,323.0,136007.0
2017-10-30 14:10:00,323.08,323.6,322.68,322.91,38251.0,323.08,323.6,322.68,322.91,38251.0
2017-10-30 14:20:00,322.91,323.8,322.82,323.23,35442.0,322.91,323.8,322.82,323.23,35442.0
2017-10-30 14:30:00,323.14,323.5,322.28,323.05,45093.0,323.14,323.5,322.28,323.05,45093.0
2017-10-30 14:40:00,322.98,323.06,322.83,322.99,39051.0,322.98,323.06,322.83,322.99,39051.0
2017-10-30 14:50:00,323.0,323.07,322.66,322.94,43799.0,323.0,323.07,322.66,322.94,43799.0
2017-10-30 15:00:00,322.98,323.69,322.75,323.41,83052.0,322.98,323.69,322.75,323.41,83052.0
2017-10-30 15:10:00,323.22,324.0,322.85,323.62,34522.0,323.22,324.0,322.85,323.62,34522.0
2017-10-30 15:20:00,323.62,324.11,323.62,323.93,56403.0,323.62,324.11,323.62,323.93,56403.0
2017-10-30 15:30:00,323.91,324.08,322.54,323.32,85696.0,323.91,324.08,322.54,323.32,85696.0
2017-10-30 15:40:00,323.32,323.59,322.59,322.72,77350.0,323.32,323.59,322.59,322.72,77350.0
2017-10-30 15:50:00,322.74,324.66,322.7,323.88,193580.0,322.74,324.66,322.7,323.88,193580.0
2017-10-31 09:30:00,324.34,324.68,321.82,322.89,31241.0,324.34,324.68,321.82,322.89,31241.0
2017-10-31 09:40:00,323.3,323.83,322.45,323.07,31121.0,323.3,323.83,322.45,323.07,31121.0
2017-10-31 09:50:00,323.15,325.2,322.81,324.66,67875.0,323.15,325.2,322.81,324.66,67875.0
2017-10-31 10:00:00,324.1,325.34,324.1,324.64,83641.0,324.1,325.34,324.1,324.64,83641.0
2017-10-31 10:10:00,324.64,324.81,323.69,324.34,35139.0,324.64,324.81,323.69,324.34,35139.0
2017-10-31 10:20:00,324.4,325.54,324.21,324.76,66853.0,324.4,325.54,324.21,324.76,66853.0
2017-10-31 10:30:00,324.76,324.92,324.24,324.68,32550.0,324.76,324.92,324.24,324.68,32550.0
2017-10-31 10:40:00,324.62,325.26,324.53,325.24,35268.0,324.62,325.26,324.53,325.24,35268.0
2017-10-31 10:50:00,325.2,326.26,325.16,325.53,73124.0,325.2,326.26,325.16,325.53,73124.0
2017-10-31 11:00:00,325.48,327.08,325.29,326.41,56725.0,325.48,327.08,325.29,326.41,56725.0
2017-10-31 11:10:00,326.41,339.42,326.0,331.61,673966.0,326.41,339.42,326.0,331.61,673966.0
2017-10-31 11:20:00,331.62,332.99,329.45,329.87,175245.0,331.62,332.99,329.45,329.87,175245.0
2017-10-31 11:30:00,329.95,330.64,328.48,330.13,69707.0,329.95,330.64,328.48,330.13,69707.0
2017-10-31 11:40:00,330.22,330.22,328.32,328.77,70353.0,330.22,330.22,328.32,328.77,70353.0
2017-10-31 11:50:00,328.5,328.98,328.28,328.7,31794.0,328.5,328.98,328.28,328.7,31794.0
2017-10-31 12:00:00,328.55,328.63,326.89,327.93,37854.0,328.55,328.63,326.89,327.93,37854.0
2017-10-31 12:10:00,327.81,328.78,327.79,328.57,27675.0,327.81,328.78,327.79,328.57,27675.0
2017-10-31 12:20:00,328.56,329.78,328.39,329.46,37749.0,328.56,329.78,328.39,329.46,37749.0
2017-10-31 12:30:00,329.33,330.08,327.69,327.69,107375.0,329.33,330.08,327.69,327.69,107375.0
2017-10-31 12:40:00,327.72,327.93,326.82,327.62,39103.0,327.72,327.93,326.82,327.62,39103.0
2017-10-31 12:50:00,327.55,329.15,327.53,328.94,52309.0,327.55,329.15,327.53,328.94,52309.0
2017-10-31 13:00:00,329.12,329.29,328.27,328.46,27000.0,329.12,329.29,328.27,328.46,27000.0
2017-10-31 13:10:00,328.46,329.67,328.46,329.36,37310.0,328.46,329.67,328.46,329.36,37310.0
2017-10-31 13:20:00,329.36,330.28,328.88,329.54,51035.0,329.36,330.28,328.88,329.54,51035.0
2017-10-31 13:30:00,329.53,330.34,329.5,329.82,36611.0,329.53,330.34,329.5,329.82,36611.0
2017-10-31 13:40:00,329.82,329.91,329.19,329.91,23166.0,329.82,329.91,329.19,329.91,23166.0
2017-10-31 13:50:00,329.81,331.0,329.67,330.33,46965.0,329.81,331.0,329.67,330.33,46965.0
2017-10-31 14:00:00,330.16,331.38,330.07,331.33,24229.0,330.16,331.38,330.07,331.33,24229.0
2017-10-31 14:10:00,331.35,331.48,330.0,330.23,33510.0,331.35,331.48,330.0,330.23,33510.0
2017-10-31 14:20:00,330.09,331.4,330.06,330.67,69321.0,330.09,331.4,330.06,330.67,69321.0
2017-10-31 14:30:00,330.56,332.47,330.5,332.01,49747.0,330.56,332.47,330.5,332.01,49747.0
2017-10-31 14:40:00,331.93,332.59,331.25,332.59,67131.0,331.93,332.59,331.25,332.59,67131.0
2017-10-31 14:50:00,332.45,333.28,332.2,332.78,47814.0,332.45,333.28,332.2,332.78,47814.0
2017-10-31 15:00:00,332.78,333.36,332.61,333.19,39229.0,332.78,333.36,332.61,333.19,39229.0
2017-10-31 15:10:00,333.07,333.34,332.11,332.43,62044.0,333.07,333.34,332.11,332.43,62044.0
2017-10-31 15:20:00,332.59,335.0,332.58,334.05,70621.0,332.59,335.0,332.58,334.05,70621.0
2017-10-31 15:30:00,334.05,334.99,333.33,334.88,93269.0,334.05,334.99,333.33,334.88,93269.0
2017-10-31 15:40:00,334.9,335.4,333.71,334.76,167855.0,334.9,335.4,333.71,334.76,167855.0
2017-10-31 15:50:00,334.73,334.73,333.97,334.15,124806.0,334.73,334.73,333.97,334.15,124806.0
2017-11-01 09:30:00,335.92,339.13,335.46,338.15,104788.0,335.92,339.13,335.46,338.15,104788.0
2017-11-01 09:40:00,338.05,340.29,337.78,339.85,109617.0,338.05,340.29,337.78,339.85,109617.0
2017-11-01 09:50:00,339.85,340.74,339.33,339.33,74609.0,339.85,340.74,339.33,339.33,74609.0
2017-11-01 10:00:00,339.34,340.72,338.31,338.74,59087.0,339.34,340.72,338.31,338.74,59087.0
2017-11-01 10:10:00,338.55,339.4,337.0,337.42,95843.0,338.55,339.4,337.0,337.42,95843.0
2017-11-01 10:20:00,337.42,339.46,337.02,338.27,77380.0,337.42,339.46,337.02,338.27,77380.0
2017-11-01 10:30:00,338.14,338.33,337.39,337.56,65468.0,338.14,338.33,337.39,337.56,65468.0
2017-11-01 10:40:00,337.64,338.35,337.46,337.87,40409.0,337.64,338.35,337.46,337.87,40409.0
2017-11-01 10:50:00,337.9,339.1,337.85,338.72,89772.0,337.9,339.1,337.85,338.72,89772.0
2017-11-01 11:00:00,338.78,339.01,337.76,338.37,27926.0,338.78,339.01,337.76,338.37,27926.0
2017-11-01 11:10:00,338.1,338.72,337.84,338.72,36944.0,338.1,338.72,337.84,338.72,36944.0
2017-11-01 11:20:00,338.49,339.34,337.65,337.91,49341.0,338.49,339.34,337.65,337.91,49341.0
2017-11-01 11:30:00,337.72,338.82,337.41,338.81,35197.0,337.72,338.82,337.41,338.81,35197.0
2017-11-01 11:40:00,338.81,338.99,338.24,338.77,33028.0,338.81,338.99,338.24,338.77,33028.0
2017-11-01 11:50:00,338.95,339.3,337.82,337.95,46332.0,338.95,339.3,337.82,337.95,46332.0
2017-11-01 12:00:00,337.92,339.79,337.92,339.45,25261.0,337.92,339.79,337.92,339.45,25261.0
2017-11-01 12:10:00,339.45,339.54,337.87,338.61,20308.0,339.45,339.54,337.87,338.61,20308.0
2017-11-01 12:20:00,338.71,339.22,338.32,338.58,32258.0,338.71,339.22,338.32,338.58,32258.0
2017-11-01 12:30:00,338.58,338.72,337.75,338.54,15376.0,338.58,338.72,337.75,338.54,15376.0
2017-11-01 12:40:00,338.49,338.49,337.82,338.3,23660.0,338.49,338.49,337.82,338.3,23660.0
2017-11-01 12:50:00,338.24,338.81,337.83,337.98,69021.0,338.24,338.81,337.83,337.98,69021.0
2017-11-01 13:00:00,337.96,338.26,337.94,338.26,35527.0,337.96,338.26,337.94,338.26,35527.0
2017-11-01 13:10:00,338.2,338.52,337.96,338.07,20177.0,338.2,338.52,337.96,338.07,20177.0
2017-11-01 13:20:00,338.0,338.93,337.97,338.87,52484.0,338.0,338.93,337.97,338.87,52484.0
2017-11-01 13:30:00,338.86,338.86,338.42,338.71,16225.0,338.86,338.86,338.42,338.71,16225.0
2017-11-01 13:40:00,338.72,338.72,338.0,338.01,13354.0,338.72,338.72,338.0,338.01,13354.0
2017-11-01 13:50:00,338.05,339.07,337.92,338.21,76915.0,338.05,339.07,337.92,338.21,76915.0
2017-11-01 14:00:00,338.11,338.5,337.96,338.19,34248.0,338.11,338.5,337.96,338.19,34248.0
2017-11-01 14:10:00,338.16,338.3,337.52,337.78,64859.0,338.16,338.3,337.52,337.78,64859.0
2017-11-01 14:20:00,337.66,337.97,337.05,337.28,52666.0,337.66,337.97,337.05,337.28,52666.0
2017-11-01 14:30:00,337.2,337.74,337.12,337.54,23726.0,337.2,337.74,337.12,337.54,23726.0
2017-11-01 14:40:00,337.54,337.84,337.39,337.51,54190.0,337.54,337.84,337.39,337.51,54190.0
2017-11-01 14:50:00,337.51,337.96,337.48,337.92,54444.0,337.51,337.96,337.48,337.92,54444.0
2017-11-01 15:00:00,337.98,338.14,337.61,337.78,16989.0,337.98,338.14,337.61,337.78,16989.0
2017-11-01 15:10:00,337.78,337.9,337.61,337.66,39545.0,337.78,337.9,337.61,337.66,39545.0
2017-11-01 15:20:00,337.67,337.89,337.57,337.88,41637.0,337.67,337.89,337.57,337.88,41637.0
2017-11-01 15:30:00,337.83,338.66,337.83,338.55,42671.0,337.83,338.66,337.83,338.55,42671.0
2017-11-01 15:40:00,338.55,339.5,338.38,338.62,80644.0,338.55,339.5,338.38,338.62,80644.0
2017-11-01 15:50:00,338.6,338.93,338.1,338.18,73491.0,338.6,338.93,338.1,338.18,73491.0
2017-11-02 09:30:00,341.32,341.67,338.5,341.03,63717.0,341.32,341.67,338.5,341.03,63717.0
2017-11-02 09:40:00,341.04,341.6,340.25,340.26,50963.0,341.04,341.6,340.25,340.26,50963.0
2017-11-02 09:50:00,340.19,340.39,339.51,339.75,62066.0,340.19,340.39,339.51,339.75,62066.0
2017-11-02 10:00:00,339.75,340.5,339.15,340.0,36692.0,339.75,340.5,339.15,340.0,36692.0
2017-11-02 10:10:00,339.97,340.52,339.58,339.68,34966.0,339.97,340.52,339.58,339.68,34966.0
2017-11-02 10:20:00,339.61,339.99,339.36,339.46,90613.0,339.61,339.99,339.36,339.46,90613.0
2017-11-02 10:30:00,339.49,339.63,338.17,338.93,55620.0,339.49,339.63,338.17,338.93,55620.0
2017-11-02 10:40:00,338.93,339.13,334.65,337.31,115784.0,338.93,339.13,334.65,337.31,115784.0
2017-11-02 10:50:00,337.32,338.24,335.53,337.15,61259.0,337.32,338.24,335.53,337.15,61259.0
2017-11-02 11:00:00,337.3,338.26,336.87,336.95,116213.0,337.3,338.26,336.87,336.95,116213.0
2017-11-02 11:10:00,337.01,337.8,336.75,337.29,47509.0,337.01,337.8,336.75,337.29,47509.0
2017-11-02 11:20:00,337.3,337.49,335.8,336.0,30006.0,337.3,337.49,335.8,336.0,30006.0
2017-11-02 11:30:00,335.99,336.17,335.04,336.17,39531.0,335.99,336.17,335.04,336.17,39531.0
2017-11-02 11:40:00,336.17,336.97,336.02,336.16,21971.0,336.17,336.97,336.02,336.16,21971.0
2017-11-02 11:50:00,336.18,336.45,335.54,336.07,25785.0,336.18,336.45,335.54,336.07,25785.0
2017-11-02 12:00:00,336.44,337.0,336.15,336.81,18281.0,336.44,337.0,336.15,336.81,18281.0
2017-11-02 12:10:00,336.94,337.33,336.44,337.24,13160.0,336.94,337.33,336.44,337.24,13160.0
2017-11-02 12:20:00,336.96,338.09,336.95,337.96,30537.0,336.96,338.09,336.95,337.96,30537.0
2017-11-02 12:30:00,337.84,338.22,337.72,338.22,26637.0,337.84,338.22,337.72,338.22,26637.0
2017-11-02 12:40:00,338.21,339.44,338.08,339.09,32612.0,338.21,339.44,338.08,339.09,32612.0
2017-11-02 12:50:00,339.1,339.46,338.65,338.75,32683.0,339.1,339.46,338.65,338.75,32683.0
2017-11-02 13:00:00,338.75,339.16,337.71,337.71,28195.0,338.75,339.16,337.71,337.71,28195.0
2017-11-02 13:10:00,337.71,338.32,337.28,338.11,20876.0,337.71,338.32,337.28,338.11,20876.0
2017-11-02 13:20:00,338.05,338.21,336.88,337.15,52831.0,338.05,338.21,336.88,337.15,52831.0
2017-11-02 13:30:00,337.07,338.07,336.89,337.45,21315.0,337.07,338.07,336.89,337.45,21315.0
2017-11-02 13:40:00,337.45,339.0,337.28,338.21,27322.0,337.45,339.0,337.28,338.21,27322.0
2017-11-02 13:50:00,338.06,338.17,336.78,337.68,52727.0,338.06,338.17,336.78,337.68,52727.0
2017-11-02 14:00:00,337.82,338.39,337.69,338.25,14274.0,337.82,338.39,337.69,338.25,14274.0
2017-11-02 14:10:00,338.25,338.63,337.89,338.07,31798.0,338.25,338.63,337.89,338.07,31798.0
2017-11-02 14:20:00,338.17,339.53,338.14,339.02,55144.0,338.17,339.53,338.14,339.02,55144.0
2017-11-02 14:30:00,339.02,339.41,338.86,339.41,18724.0,339.02,339.41,338.86,339.41,18724.0
2017-11-02 14:40:00,339.39,339.56,338.72,339.2,35888.0,339.39,339.56,338.72,339.2,35888.0
2017-11-02 14:50:00,339.19,339.36,338.44,339.04,53702.0,339.19,339.36,338.44,339.04,53702.0
2017-11-02 15:00:00,339.04,339.56,338.5,338.88,26442.0,339.04,339.56,338.5,338.88,26442.0
2017-11-02 15:10:00,338.88,339.56,338.88,338.99,29427.0,338.88,339.56,338.88,338.99,29427.0
2017-11-02 15:20:00,339.0,339.29,338.85,338.85,46307.0,339.0,339.29,338.85,338.85,46307.0
2017-11-02 15:30:00,339.07,339.62,338.87,338.93,31504.0,339.07,339.62,338.87,338.93,31504.0
2017-11-02 15:40:00,339.0,339.18,338.7,338.89,59915.0,339.0,339.18,338.7,338.89,59915.0
2017-11-02 15:50:00,338.97,338.97,337.55,337.63,90980.0,338.97,338.97,337.55,337.63,90980.0
2017-11-03 09:30:00,334.59,334.6,328.0,330.7,148968.0,334.59,334.6,328.0,330.7,148968.0
2017-11-03 09:40:00,330.33,332.47,328.95,331.6,93046.0,330.33,332.47,328.95,331.6,93046.0
2017-11-03 09:50:00,331.94,333.39,331.7,333.0,140376.0,331.94,333.39,331.7,333.0,140376.0
2017-11-03 10:00:00,332.94,333.78,332.0,332.01,55972.0,332.94,333.78,332.0,332.01,55972.0
2017-11-03 10:10:00,332.13,332.18,331.19,332.08,40318.0,332.13,332.18,331.19,332.08,40318.0
2017-11-03 10:20:00,332.08,332.6,331.77,332.58,70629.0,332.08,332.6,331.77,332.58,70629.0
2017-11-03 10:30:00,332.55,334.41,332.47,334.37,39484.0,332.55,334.41,332.47,334.37,39484.0
2017-11-03 10:40:00,334.43,335.61,334.42,335.04,17033.0,334.43,335.61,334.42,335.04,17033.0
2017-11-03 10:50:00,335.39,337.65,335.33,336.81,48961.0,335.39,337.65,335.33,336.81,48961.0
2017-11-03 11:00:00,337.32,337.32,335.83,336.44,35098.0,337.32,337.32,335.83,336.44,35098.0
2017-11-03 11:10:00,337.01,338.49,336.7,338.31,47148.0,337.01,338.49,336.7,338.31,47148.0
2017-11-03 11:20:00,338.27,338.92,337.36,337.5,63415.0,338.27,338.92,337.36,337.5,63415.0
2017-11-03 11:30:00,337.97,337.97,336.55,337.65,15459.0,337.97,337.97,336.55,337.65,15459.0
2017-11-03 11:40:00,337.35,340.29,337.17,338.9,37784.0,337.35,340.29,337.17,338.9,37784.0
2017-11-03 11:50:00,338.71,339.97,338.69,339.97,37310.0,338.71,339.97,338.69,339.97,37310.0
2017-11-03 12:00:00,340.04,340.27,339.45,339.95,21337.0,340.04,340.27,339.45,339.95,21337.0
2017-11-03 12:10:00,339.95,340.11,339.65,339.9,25310.0,339.95,340.11,339.65,339.9,25310.0
2017-11-03 12:20:00,339.81,340.34,339.68,340.24,48168.0,339.81,340.34,339.68,340.24,48168.0
2017-11-03 12:30:00,340.25,340.37,339.55,339.8,26782.0,340.25,340.37,339.55,339.8,26782.0
2017-11-03 12:40:00,339.98,340.11,339.65,339.75,22913.0,339.98,340.11,339.65,339.75,22913.0
2017-11-03 12:50:00,339.78,339.98,338.7,339.01,56552.0,339.78,339.98,338.7,339.01,56552.0
2017-11-03 13:00:00,339.0,339.75,338.89,339.54,20926.0,339.0,339.75,338.89,339.54,20926.0
2017-11-03 13:10:00,339.32,339.64,339.15,339.36,14994.0,339.32,339.64,339.15,339.36,14994.0
2017-11-03 13:20:00,339.28,340.58,339.23,340.31,23073.0,339.28,340.58,339.23,340.31,23073.0
2017-11-03 13:30:00,340.31,340.31,339.69,339.8,14356.0,340.31,340.31,339.69,339.8,14356.0
2017-11-03 13:40:00,339.94,340.1,339.36,339.6,14033.0,339.94,340.1,339.36,339.6,14033.0
2017-11-03 13:50:00,339.66,340.03,339.33,339.45,41627.0,339.66,340.03,339.33,339.45,41627.0
2017-11-03 14:00:00,339.27,339.47,338.26,338.38,30429.0,339.27,339.47,338.26,338.38,30429.0
2017-11-03 14:10:00,338.27,338.27,337.54,337.66,41532.0,338.27,338.27,337.54,337.66,41532.0
2017-11-03 14:20:00,337.75,337.84,336.09,336.52,52155.0,337.75,337.84,336.09,336.52,52155.0
2017-11-03 14:30:00,336.79,337.33,336.19,336.19,26284.0,336.79,337.33,336.19,336.19,26284.0
2017-11-03 14:40:00,336.17,336.25,334.97,335.58,54763.0,336.17,336.25,334.97,335.58,54763.0
2017-11-03 14:50:00,335.64,336.35,335.27,335.8,55892.0,335.64,336.35,335.27,335.8,55892.0
2017-11-03 15:00:00,335.72,336.46,335.62,336.34,43635.0,335.72,336.46,335.62,336.34,43635.0
2017-11-03 15:10:00,336.35,336.7,335.0,335.03,30406.0,336.35,336.7,335.0,335.03,30406.0
2017-11-03 15:20:00,335.05,335.79,334.88,335.34,38740.0,335.05,335.79,334.88,335.34,38740.0
2017-11-03 15:30:00,335.39,335.65,335.05,335.34,35497.0,335.39,335.65,335.05,335.34,35497.0
2017-11-03 15:40:00,335.44,337.09,335.33,335.55,84741.0,335.44,337.09,335.33,335.55,84741.0
2017-11-03 15:50:00,335.77,336.52,334.87,335.44,76915.0,335.77,336.52,334.87,335.44,76915.0
2017-11-06 09:30:00,338.0,348.95,336.63,342.45,280963.0,338.0,348.95,336.63,342.45,280963.0
2017-11-06 09:40:00,343.38,361.28,340.15,358.72,691771.0,343.38,361.28,340.15,358.72,691771.0
2017-11-06 09:50:00,359.02,359.06,350.77,354.57,344906.0,359.02,359.06,350.77,354.57,344906.0
2017-11-06 10:00:00,354.52,360.96,354.06,359.49,163827.0,354.52,360.96,354.06,359.49,163827.0
2017-11-06 10:10:00,359.47,359.92,356.84,357.8,125461.0,359.47,359.92,356.84,357.8,125461.0
2017-11-06 10:20:00,357.8,357.85,355.5,356.29,83652.0,357.8,357.85,355.5,356.29,83652.0
2017-11-06 10:30:00,356.31,356.87,354.15,354.98,75644.0,356.31,356.87,354.15,354.98,75644.0
2017-11-06 10:40:00,355.04,357.6,354.92,356.12,49100.0,355.04,357.6,354.92,356.12,49100.0
2017-11-06 10:50:00,356.02,356.27,354.67,355.2,34929.0,356.02,356.27,354.67,355.2,34929.0
2017-11-06 11:00:00,355.19,355.44,354.74,354.85,28712.0,355.19,355.44,354.74,354.85,28712.0
2017-11-06 11:10:00,355.06,355.06,353.02,353.63,75651.0,355.06,355.06,353.02,353.63,75651.0
2017-11-06 11:20:00,353.65,354.41,352.74,353.18,70954.0,353.65,354.41,352.74,353.18,70954.0
2017-11-06 11:30:00,353.1,353.7,352.92,353.0,19881.0,353.1,353.7,352.92,353.0,19881.0
2017-11-06 11:40:00,353.17,353.56,352.91,353.04,41607.0,353.17,353.56,352.91,353.04,41607.0
2017-11-06 11:50:00,353.1,353.1,352.16,352.38,24573.0,353.1,353.1,352.16,352.38,24573.0
2017-11-06 12:00:00,352.24,352.51,351.48,352.14,20396.0,352.24,352.51,351.48,352.14,20396.0
2017-11-06 12:10:00,352.26,352.41,350.53,351.53,29329.0,352.26,352.41,350.53,351.53,29329.0
2017-11-06 12:20:00,351.56,351.99,350.93,350.96,40466.0,351.56,351.99,350.93,350.96,40466.0
2017-11-06 12:30:00,350.98,350.98,350.13,350.13,22225.0,350.98,350.98,350.13,350.13,22225.0
2017-11-06 12:40:00,350.13,350.33,349.55,350.07,55675.0,350.13,350.33,349.55,350.07,55675.0
2017-11-06 12:50:00,349.96,350.38,349.93,350.07,31884.0,349.96,350.38,349.93,350.07,31884.0
2017-11-06 13:00:00,350.01,350.24,349.06,349.2,29926.0,350.01,350.24,349.06,349.2,29926.0
2017-11-06 13:10:00,349.21,349.42,348.84,348.94,42722.0,349.21,349.42,348.84,348.94,42722.0
2017-11-06 13:20:00,348.94,349.28,347.78,348.07,29846.0,348.94,349.28,347.78,348.07,29846.0
2017-11-06 13:30:00,348.07,348.73,347.9,348.07,57338.0,348.07,348.73,347.9,348.07,57338.0
2017-11-06 13:40:00,348.08,348.65,347.95,348.13,34274.0,348.08,348.65,347.95,348.13,34274.0
2017-11-06 13:50:00,348.25,350.3,348.16,349.93,51078.0,348.25,350.3,348.16,349.93,51078.0
2017-11-06 14:00:00,349.92,350.31,349.45,349.52,31079.0,349.92,350.31,349.45,349.52,31079.0
2017-11-06 14:10:00,349.5,349.93,348.67,349.4,43652.0,349.5,349.93,348.67,349.4,43652.0
2017-11-06 14:20:00,349.2,349.94,349.04,349.53,29116.0,349.2,349.94,349.04,349.53,29116.0
2017-11-06 14:30:00,349.72,349.78,348.9,349.0,20856.0,349.72,349.78,348.9,349.0,20856.0
2017-11-06 14:40:00,349.0,349.45,348.91,349.1,22927.0,349.0,349.45,348.91,349.1,22927.0
2017-11-06 14:50:00,349.17,349.56,349.1,349.18,28746.0,349.17,349.56,349.1,349.18,28746.0
2017-11-06 15:00:00,349.0,349.28,348.87,349.08,21436.0,349.0,349.28,348.87,349.08,21436.0
2017-11-06 15:10:00,349.11,349.17,347.78,348.45,46340.0,349.11,349.17,347.78,348.45,46340.0
2017-11-06 15:20:00,348.3,349.02,348.23,348.71,99926.0,348.3,349.02,348.23,348.71,99926.0
2017-11-06 15:30:00,348.69,349.68,348.68,349.33,36883.0,348.69,349.68,348.68,349.33,36883.0
2017-11-06 15:40:00,349.28,350.03,348.89,348.91,93252.0,349.28,350.03,348.89,348.91,93252.0
2017-11-06 15:50:00,349.21,349.21,348.21,348.4,158660.0,349.21,349.21,348.21,348.4,158660.0
2017-11-07 09:30:00,350.04,353.99,347.96,352.99,41647.0,350.04,353.99,347.96,352.99,41647.0
2017-11-07 09:40:00,352.51,352.51,349.73,350.99,52971.0,352.51,352.51,349.73,350.99,52971.0
2017-11-07 09:50:00,350.94,351.09,349.34,349.61,44560.0,350.94,351.09,349.34,349.61,44560.0
2017-11-07 10:00:00,349.62,349.88,348.88,349.06,38847.0,349.62,349.88,348.88,349.06,38847.0
2017-11-07 10:10:00,349.08,349.39,348.01,348.55,35080.0,349.08,349.39,348.01,348.55,35080.0
2017-11-07 10:20:00,348.56,349.05,348.08,348.6,28528.0,348.56,349.05,348.08,348.6,28528.0
2017-11-07 10:30:00,348.56,348.96,346.57,348.16,58351.0,348.56,348.96,346.57,348.16,58351.0
2017-11-07 10:40:00,348.16,348.18,346.79,346.81,33575.0,348.16,348.18,346.79,346.81,33575.0
2017-11-07 10:50:00,347.04,347.73,346.9,347.04,20791.0,347.04,347.73,346.9,347.04,20791.0
2017-11-07 11:00:00,347.16,347.52,346.33,346.6,56733.0,347.16,347.52,346.33,346.6,56733.0
2017-11-07 11:10:00,346.73,346.86,345.72,346.0,31507.0,346.73,346.86,345.72,346.0,31507.0
2017-11-07 11:20:00,346.16,346.5,345.7,345.71,31582.0,346.16,346.5,345.7,345.71,31582.0
2017-11-07 11:30:00,345.82,346.24,345.4,345.6,42905.0,345.82,346.24,345.4,345.6,42905.0
2017-11-07 11:40:00,345.47,346.8,345.01,345.45,62889.0,345.47,346.8,345.01,345.45,62889.0
2017-11-07 11:50:00,345.38,345.67,345.06,345.67,33696.0,345.38,345.67,345.06,345.67,33696.0
2017-11-07 12:00:00,345.58,346.06,345.15,345.55,32357.0,345.58,346.06,345.15,345.55,32357.0
2017-11-07 12:10:00,345.56,346.37,345.28,345.31,21669.0,345.56,346.37,345.28,345.31,21669.0
2017-11-07 12:20:00,345.31,347.02,345.3,346.69,9457.0,345.31,347.02,345.3,346.69,9457.0
2017-11-07 12:30:00,346.86,347.54,346.6,347.06,20129.0,346.86,347.54,346.6,347.06,20129.0
2017-11-07 12:40:00,347.2,347.95,347.0,347.15,20148.0,347.2,347.95,347.0,347.15,20148.0
2017-11-07 12:50:00,347.18,347.8,347.17,347.73,12373.0,347.18,347.8,347.17,347.73,12373.0
2017-11-07 13:00:00,347.88,347.88,346.98,347.36,18546.0,347.88,347.88,346.98,347.36,18546.0
2017-11-07 13:10:00,347.35,347.36,346.23,346.44,16733.0,347.35,347.36,346.23,346.44,16733.0
2017-11-07 13:20:00,346.56,347.09,346.44,346.96,16575.0,346.56,347.09,346.44,346.96,16575.0
2017-11-07 13:30:00,347.05,347.3,346.33,346.58,17155.0,347.05,347.3,346.33,346.58,17155.0
2017-11-07 13:40:00,346.68,347.42,346.36,346.47,19241.0,346.68,347.42,346.36,346.47,19241.0
2017-11-07 13:50:00,346.48,346.88,346.37,346.7,18075.0,346.48,346.88,346.37,346.7,18075.0
2017-11-07 14:00:00,346.72,347.0,346.51,346.95,27124.0,346.72,347.0,346.51,346.95,27124.0
2017-11-07 14:10:00,347.04,347.04,345.94,346.3,19586.0,347.04,347.04,345.94,346.3,19586.0
2017-11-07 14:20:00,346.29,346.43,345.8,346.11,20495.0,346.29,346.43,345.8,346.11,20495.0
2017-11-07 14:30:00,346.14,346.52,345.95,346.18,20350.0,346.14,346.52,345.95,346.18,20350.0
2017-11-07 14:40:00,346.11,346.33,344.88,345.22,25085.0,346.11,346.33,344.88,345.22,25085.0
2017-11-07 14:50:00,345.22,345.69,344.4,344.7,42868.0,345.22,345.69,344.4,344.7,42868.0
2017-11-07 15:00:00,344.86,345.1,344.38,344.77,16314.0,344.86,345.1,344.38,344.77,16314.0
2017-11-07 15:10:00,344.67,345.18,343.24,343.41,39851.0,344.67,345.18,343.24,343.41,39851.0
2017-11-07 15:20:00,343.42,343.72,342.29,342.71,36602.0,343.42,343.72,342.29,342.71,36602.0
2017-11-07 15:30:00,342.67,343.12,342.66,342.97,69415.0,342.67,343.12,342.66,342.97,69415.0
2017-11-07 15:40:00,343.02,343.35,342.37,342.53,44153.0,343.02,343.35,342.37,342.53,44153.0
2017-11-07 15:50:00,342.53,343.44,342.3,342.95,151886.0,342.53,343.44,342.3,342.95,151886.0
2017-11-08 09:30:00,342.58,342.59,337.53,340.31,63639.0,342.58,342.59,337.53,340.31,63639.0
2017-11-08 09:40:00,340.56,343.82,340.48,341.96,26381.0,340.56,343.82,340.48,341.96,26381.0
2017-11-08 09:50:00,342.33,343.43,341.64,342.09,23412.0,342.33,343.43,341.64,342.09,23412.0
2017-11-08 10:00:00,342.47,343.84,342.02,342.62,12549.0,342.47,343.84,342.02,342.62,12549.0
2017-11-08 10:10:00,342.94,342.94,341.24,342.18,10023.0,342.94,342.94,341.24,342.18,10023.0
2017-11-08 10:20:00,342.0,342.52,340.48,340.89,21340.0,342.0,342.52,340.48,340.89,21340.0
2017-11-08 10:30:00,340.91,341.85,340.74,341.27,9236.0,340.91,341.85,340.74,341.27,9236.0
2017-11-08 10:40:00,341.46,341.49,340.66,341.28,16614.0,341.46,341.49,340.66,341.28,16614.0
2017-11-08 10:50:00,341.32,341.32,339.85,340.22,23744.0,341.32,341.32,339.85,340.22,23744.0
2017-11-08 11:00:00,340.22,341.39,340.07,340.79,26261.0,340.22,341.39,340.07,340.79,26261.0
2017-11-08 11:10:00,340.89,340.89,339.72,340.23,22846.0,340.89,340.89,339.72,340.23,22846.0
2017-11-08 11:20:00,340.66,340.66,339.78,340.32,9670.0,340.66,340.66,339.78,340.32,9670.0
2017-11-08 11:30:00,340.31,340.76,340.06,340.44,14646.0,340.31,340.76,340.06,340.44,14646.0
2017-11-08 11:40:00,340.67,341.12,340.11,340.12,7642.0,340.67,341.12,340.11,340.12,7642.0
2017-11-08 11:50:00,339.99,340.21,338.55,338.55,57710.0,339.99,340.21,338.55,338.55,57710.0
2017-11-08 12:00:00,338.68,339.62,338.32,339.07,29559.0,338.68,339.62,338.32,339.07,29559.0
2017-11-08 12:10:00,339.47,339.72,338.46,338.47,13320.0,339.47,339.72,338.46,338.47,13320.0
2017-11-08 12:20:00,338.48,338.74,335.51,337.03,87647.0,338.48,338.74,335.51,337.03,87647.0
2017-11-08 12:30:00,337.03,337.57,336.96,337.25,16426.0,337.03,337.57,336.96,337.25,16426.0
2017-11-08 12:40:00,337.32,337.58,336.0,336.36,35671.0,337.32,337.58,336.0,336.36,35671.0
2017-11-08 12:50:00,336.27,336.96,335.79,336.29,20666.0,336.27,336.96,335.79,336.29,20666.0
2017-11-08 13:00:00,336.64,336.94,336.25,336.53,9729.0,336.64,336.94,336.25,336.53,9729.0
2017-11-08 13:10:00,336.49,337.16,336.03,337.04,23385.0,336.49,337.16,336.03,337.04,23385.0
2017-11-08 13:20:00,337.25,337.72,337.19,337.61,14764.0,337.25,337.72,337.19,337.61,14764.0
2017-11-08 13:30:00,337.68,338.76,337.66,338.75,20218.0,337.68,338.76,337.66,338.75,20218.0
2017-11-08 13:40:00,338.6,338.6,337.86,338.07,23371.0,338.6,338.6,337.86,338.07,23371.0
2017-11-08 13:50:00,338.03,338.12,337.11,337.3,30323.0,338.03,338.12,337.11,337.3,30323.0
2017-11-08 14:00:00,337.42,337.63,336.86,336.93,20308.0,337.42,337.63,336.86,336.93,20308.0
2017-11-08 14:10:00,336.87,337.28,336.78,337.13,10203.0,336.87,337.28,336.78,337.13,10203.0
2017-11-08 14:20:00,337.38,337.46,336.59,336.6,14872.0,337.38,337.46,336.59,336.6,14872.0
2017-11-08 14:30:00,336.65,337.17,336.54,337.05,8735.0,336.65,337.17,336.54,337.05,8735.0
2017-11-08 14:40:00,337.15,337.79,337.02,337.33,4000.0,337.15,337.79,337.02,337.33,4000.0
2017-11-08 14:50:00,337.28,337.34,336.91,337.03,22533.0,337.28,337.34,336.91,337.03,22533.0
2017-11-08 15:00:00,337.07,337.51,337.01,337.32,24455.0,337.07,337.51,337.01,337.32,24455.0
2017-11-08 15:10:00,337.15,337.4,337.09,337.32,21089.0,337.15,337.4,337.09,337.32,21089.0
2017-11-08 15:20:00,337.28,337.32,336.14,336.79,47509.0,337.28,337.32,336.14,336.79,47509.0
2017-11-08 15:30:00,336.86,337.39,336.74,337.26,28785.0,336.86,337.39,336.74,337.26,28785.0
2017-11-08 15:40:00,337.4,337.83,336.9,337.16,46967.0,337.4,337.83,336.9,337.16,46967.0
2017-11-08 15:50:00,337.2,338.02,337.05,337.9,96765.0,337.2,338.02,337.05,337.9,96765.0
2017-11-09 09:30:00,335.79,336.22,333.05,333.5,59252.0,335.79,336.22,333.05,333.5,59252.0
2017-11-09 09:40:00,334.1,335.7,333.81,335.25,53257.0,334.1,335.7,333.81,335.25,53257.0
2017-11-09 09:50:00,335.25,336.41,334.8,335.67,46681.0,335.25,336.41,334.8,335.67,46681.0
2017-11-09 10:00:00,335.9,337.61,335.62,337.61,29682.0,335.9,337.61,335.62,337.61,29682.0
2017-11-09 10:10:00,337.9,340.64,337.67,338.22,45441.0,337.9,340.64,337.67,338.22,45441.0
2017-11-09 10:20:00,337.8,339.33,337.34,337.78,26851.0,337.8,339.33,337.34,337.78,26851.0
2017-11-09 10:30:00,337.41,339.85,337.4,339.65,77763.0,337.41,339.85,337.4,339.65,77763.0
2017-11-09 10:40:00,339.3,340.1,338.78,340.06,15106.0,339.3,340.1,338.78,340.06,15106.0
2017-11-09 10:50:00,339.86,341.13,339.26,341.07,18900.0,339.86,341.13,339.26,341.07,18900.0
2017-11-09 11:00:00,341.09,342.34,340.62,341.61,29708.0,341.09,342.34,340.62,341.61,29708.0
2017-11-09 11:10:00,341.6,342.01,340.96,341.63,14893.0,341.6,342.01,340.96,341.63,14893.0
2017-11-09 11:20:00,341.62,341.84,340.49,341.28,16409.0,341.62,341.84,340.49,341.28,16409.0
2017-11-09 11:30:00,341.09,341.09,339.17,339.38,16687.0,341.09,341.09,339.17,339.38,16687.0
2017-11-09 11:40:00,339.28,339.57,338.57,338.57,11305.0,339.28,339.57,338.57,338.57,11305.0
2017-11-09 11:50:00,338.28,338.64,336.57,336.68,37887.0,338.28,338.64,336.57,336.68,37887.0
2017-11-09 12:00:00,336.7,337.54,336.34,336.34,18640.0,336.7,337.54,336.34,336.34,18640.0
2017-11-09 12:10:00,336.27,336.59,335.26,336.15,13778.0,336.27,336.59,335.26,336.15,13778.0
2017-11-09 12:20:00,335.81,335.81,334.83,335.03,21875.0,335.81,335.81,334.83,335.03,21875.0
2017-11-09 12:30:00,334.42,336.23,333.82,336.23,53945.0,334.42,336.23,333.82,336.23,53945.0
2017-11-09 12:40:00,336.38,337.48,335.45,337.48,29087.0,336.38,337.48,335.45,337.48,29087.0
2017-11-09 12:50:00,337.33,338.81,337.2,338.05,31753.0,337.33,338.81,337.2,338.05,31753.0
2017-11-09 13:00:00,338.0,338.0,336.29,336.57,10323.0,338.0,338.0,336.29,336.57,10323.0
2017-11-09 13:10:00,336.94,337.33,336.45,336.63,13750.0,336.94,337.33,336.45,336.63,13750.0
2017-11-09 13:20:00,336.37,337.36,336.19,336.85,26196.0,336.37,337.36,336.19,336.85,26196.0
2017-11-09 13:30:00,336.81,338.16,336.55,337.29,29822.0,336.81,338.16,336.55,337.29,29822.0
2017-11-09 13:40:00,337.5,337.78,337.35,337.68,15588.0,337.5,337.78,337.35,337.68,15588.0
2017-11-09 13:50:00,337.62,338.99,337.48,338.53,18063.0,337.62,338.99,337.48,338.53,18063.0
2017-11-09 14:00:00,338.56,340.59,338.45,339.85,26805.0,338.56,340.59,338.45,339.85,26805.0
2017-11-09 14:10:00,339.98,339.98,339.26,339.52,11605.0,339.98,339.98,339.26,339.52,11605.0
2017-11-09 14:20:00,339.7,340.21,339.17,340.2,19872.0,339.7,340.21,339.17,340.2,19872.0
2017-11-09 14:30:00,340.2,340.56,338.82,338.97,8078.0,340.2,340.56,338.82,338.97,8078.0
2017-11-09 14:40:00,338.82,340.03,338.38,340.03,11001.0,338.82,340.03,338.38,340.03,11001.0
2017-11-09 14:50:00,340.08,340.52,339.61,340.0,11100.0,340.08,340.52,339.61,340.0,11100.0
2017-11-09 15:00:00,339.82,341.2,339.81,340.15,9167.0,339.82,341.2,339.81,340.15,9167.0
2017-11-09 15:10:00,340.47,341.52,339.99,340.98,12119.0,340.47,341.52,339.99,340.98,12119.0
2017-11-09 15:20:00,340.85,341.78,340.4,341.55,18969.0,340.85,341.78,340.4,341.55,18969.0
2017-11-09 15:30:00,341.62,341.65,340.84,340.84,19265.0,341.62,341.65,340.84,340.84,19265.0
2017-11-09 15:40:00,340.74,341.17,340.45,340.56,36635.0,340.74,341.17,340.45,340.56,36635.0
2017-11-09 15:50:00,341.07,341.66,341.04,341.16,75029.0,341.07,341.66,341.04,341.16,75029.0
2017-11-10 09:30:00,338.48,343.4,337.96,343.13,20983.0,338.48,343.4,337.96,343.13,20983.0
2017-11-10 09:40:00,342.71,343.11,341.03,342.07,15428.0,342.71,343.11,341.03,342.07,15428.0
2017-11-10 09:50:00,341.74,341.95,341.05,341.94,5744.0,341.74,341.95,341.05,341.94,5744.0
2017-11-10 10:00:00,341.56,341.58,339.53,340.33,10473.0,341.56,341.58,339.53,340.33,10473.0
2017-11-10 10:10:00,340.66,342.39,340.45,341.68,13978.0,340.66,342.39,340.45,341.68,13978.0
2017-11-10 10:20:00,341.68,341.87,340.25,340.47,11984.0,341.68,341.87,340.25,340.47,11984.0
2017-11-10 10:30:00,340.56,340.61,339.55,339.99,11718.0,340.56,340.61,339.55,339.99,11718.0
2017-11-10 10:40:00,340.1,341.57,339.84,341.57,5650.0,340.1,341.57,339.84,341.57,5650.0
2017-11-10 10:50:00,341.9,341.93,339.53,339.79,13819.0,341.9,341.93,339.53,339.79,13819.0
2017-11-10 11:00:00,339.79,340.03,339.06,339.46,11211.0,339.79,340.03,339.06,339.46,11211.0
2017-11-10 11:10:00,339.77,340.04,338.68,339.68,17154.0,339.77,340.04,338.68,339.68,17154.0
2017-11-10 11:20:00,339.53,339.67,338.38,339.38,6099.0,339.53,339.67,338.38,339.38,6099.0
2017-11-10 11:30:00,339.18,339.52,339.0,339.25,5556.0,339.18,339.52,339.0,339.25,5556.0
2017-11-10 11:40:00,339.0,339.38,338.84,339.29,700.0,339.0,339.38,338.84,339.29,700.0
2017-11-10 11:50:00,338.94,339.9,338.9,339.9,2500.0,338.94,339.9,338.9,339.9,2500.0
2017-11-10 12:00:00,340.05,340.15,339.06,339.76,5742.0,340.05,340.15,339.06,339.76,5742.0
2017-11-10 12:10:00,339.81,340.73,339.81,340.26,7239.0,339.81,340.73,339.81,340.26,7239.0
2017-11-10 12:20:00,340.33,341.0,340.11,340.24,12738.0,340.33,341.0,340.11,340.24,12738.0
2017-11-10 12:30:00,340.18,340.87,340.13,340.56,6042.0,340.18,340.87,340.13,340.56,6042.0
2017-11-10 12:40:00,340.51,341.16,340.3,341.16,2828.0,340.51,341.16,340.3,341.16,2828.0
2017-11-10 12:50:00,341.14,341.54,340.01,340.01,6711.0,341.14,341.54,340.01,340.01,6711.0
2017-11-10 13:00:00,340.24,340.24,339.57,339.57,1011.0,340.24,340.24,339.57,339.57,1011.0
2017-11-10 13:10:00,339.52,340.33,339.52,340.33,1500.0,339.52,340.33,339.52,340.33,1500.0
2017-11-10 13:20:00,340.31,340.35,339.86,340.21,3598.0,340.31,340.35,339.86,340.21,3598.0
2017-11-10 13:30:00,340.55,340.55,339.63,340.06,7548.0,340.55,340.55,339.63,340.06,7548.0
2017-11-10 13:40:00,340.06,340.39,340.04,340.2,700.0,340.06,340.39,340.04,340.2,700.0
2017-11-10 13:50:00,340.27,340.75,339.45,339.45,8800.0,340.27,340.75,339.45,339.45,8800.0
2017-11-10 14:00:00,339.56,340.38,339.39,339.43,6061.0,339.56,340.38,339.39,339.43,6061.0
2017-11-10 14:10:00,339.43,340.17,339.12,339.24,5419.0,339.43,340.17,339.12,339.24,5419.0
2017-11-10 14:20:00,339.25,339.38,337.93,338.56,10857.0,339.25,339.38,337.93,338.56,10857.0
2017-11-10 14:30:00,338.74,338.81,337.34,337.41,18400.0,338.74,338.81,337.34,337.41,18400.0
2017-11-10 14:40:00,337.6,338.18,337.38,337.67,12511.0,337.6,338.18,337.38,337.67,12511.0
2017-11-10 14:50:00,337.77,337.95,337.63,337.65,6100.0,337.77,337.95,337.63,337.65,6100.0
2017-11-10 15:00:00,337.79,338.1,337.27,337.47,13709.0,337.79,338.1,337.27,337.47,13709.0
2017-11-10 15:10:00,337.46,337.75,337.21,337.55,13548.0,337.46,337.75,337.21,337.55,13548.0
2017-11-10 15:20:00,337.56,337.78,337.38,337.48,16243.0,337.56,337.78,337.38,337.48,16243.0
2017-11-10 15:30:00,337.56,337.87,337.21,337.85,17457.0,337.56,337.87,337.21,337.85,17457.0
2017-11-10 15:40:00,337.68,337.95,337.5,337.71,24733.0,337.68,337.95,337.5,337.71,24733.0
2017-11-10 15:50:00,337.87,339.2,337.79,338.32,64685.0,337.87,339.2,337.79,338.32,64685.0
2017-11-13 09:30:00,338.37,339.33,337.06,339.1,31029.0,338.37,339.33,337.06,339.1,31029.0
2017-11-13 09:40:00,338.48,340.91,338.48,339.0,6050.0,338.48,340.91,338.48,339.0,6050.0
2017-11-13 09:50:00,338.88,340.4,338.87,339.79,5410.0,338.88,340.4,338.87,339.79,5410.0
2017-11-13 10:00:00,339.69,340.93,339.53,340.93,4000.0,339.69,340.93,339.53,340.93,4000.0
2017-11-13 10:10:00,340.93,341.51,340.28,341.12,12973.0,340.93,341.51,340.28,341.12,12973.0
2017-11-13 10:20:00,341.12,342.6,341.06,342.14,9030.0,341.12,342.6,341.06,342.14,9030.0
2017-11-13 10:30:00,341.61,342.05,341.19,341.59,5639.0,341.61,342.05,341.19,341.59,5639.0
2017-11-13 10:40:00,341.6,342.1,341.24,342.09,18070.0,341.6,342.1,341.24,342.09,18070.0
2017-11-13 10:50:00,342.08,342.89,341.9,342.29,28996.0,342.08,342.89,341.9,342.29,28996.0
2017-11-13 11:00:00,342.29,342.36,341.59,342.27,14059.0,342.29,342.36,341.59,342.27,14059.0
2017-11-13 11:10:00,342.2,342.41,341.53,341.63,10535.0,342.2,342.41,341.53,341.63,10535.0
2017-11-13 11:20:00,341.63,342.28,341.4,341.66,15859.0,341.63,342.28,341.4,341.66,15859.0
2017-11-13 11:30:00,341.5,342.05,340.48,340.48,13395.0,341.5,342.05,340.48,340.48,13395.0
2017-11-13 11:40:00,340.57,340.65,340.23,340.43,16704.0,340.57,340.65,340.23,340.43,16704.0
2017-11-13 11:50:00,340.48,340.48,340.0,340.17,3830.0,340.48,340.48,340.0,340.17,3830.0
2017-11-13 12:00:00,340.39,340.45,340.01,340.01,2000.0,340.39,340.45,340.01,340.01,2000.0
2017-11-13 12:10:00,340.01,340.29,339.86,340.02,5964.0,340.01,340.29,339.86,340.02,5964.0
2017-11-13 12:20:00,340.2,340.45,340.02,340.15,4474.0,340.2,340.45,340.02,340.15,4474.0
2017-11-13 12:30:00,340.14,340.19,340.04,340.19,1400.0,340.14,340.19,340.04,340.19,1400.0
2017-11-13 12:40:00,340.15,340.66,340.11,340.46,9271.0,340.15,340.66,340.11,340.46,9271.0
2017-11-13 12:50:00,340.35,340.96,340.11,340.8,8948.0,340.35,340.96,340.11,340.8,8948.0
2017-11-13 13:00:00,340.78,340.79,340.48,340.56,4300.0,340.78,340.79,340.48,340.56,4300.0
2017-11-13 13:10:00,340.49,340.97,340.31,340.39,7061.0,340.49,340.97,340.31,340.39,7061.0
2017-11-13 13:20:00,340.42,340.53,340.18,340.28,5195.0,340.42,340.53,340.18,340.28,5195.0
2017-11-13 13:30:00,340.44,340.51,340.28,340.51,3900.0,340.44,340.51,340.28,340.51,3900.0
2017-11-13 13:40:00,340.5,340.64,340.45,340.5,900.0,340.5,340.64,340.45,340.5,900.0
2017-11-13 13:50:00,340.5,341.74,340.41,341.42,12412.0,340.5,341.74,340.41,341.42,12412.0
2017-11-13 14:00:00,341.32,341.64,341.3,341.4,7841.0,341.32,341.64,341.3,341.4,7841.0
2017-11-13 14:10:00,341.5,341.8,341.26,341.43,11580.0,341.5,341.8,341.26,341.43,11580.0
2017-11-13 14:20:00,341.41,341.6,341.01,341.6,4200.0,341.41,341.6,341.01,341.6,4200.0
2017-11-13 14:30:00,341.47,341.8,341.23,341.8,6800.0,341.47,341.8,341.23,341.8,6800.0
2017-11-13 14:40:00,341.79,341.79,341.2,341.2,5800.0,341.79,341.79,341.2,341.2,5800.0
2017-11-13 14:50:00,341.31,342.16,341.31,342.14,2695.0,341.31,342.16,341.31,342.14,2695.0
2017-11-13 15:00:00,342.03,342.84,341.9,342.83,12100.0,342.03,342.84,341.9,342.83,12100.0
2017-11-13 15:10:00,342.8,343.58,342.79,343.43,14829.0,342.8,343.58,342.79,343.43,14829.0
2017-11-13 15:20:00,343.44,343.91,343.35,343.6,13773.0,343.44,343.91,343.35,343.6,13773.0
2017-11-13 15:30:00,343.52,343.52,342.81,343.06,15729.0,343.52,343.52,342.81,343.06,15729.0
2017-11-13 15:40:00,343.0,343.18,342.61,343.0,20306.0,343.0,343.18,342.61,343.0,20306.0
2017-11-13 15:50:00,343.0,343.91,342.99,343.65,63260.0,343.0,343.91,342.99,343.65,63260.0
2017-11-14 09:30:00,341.3,344.0,338.57,341.47,51200.0,341.3,344.0,338.57,341.47,51200.0
2017-11-14 09:40:00,341.48,341.48,339.51,339.92,61062.0,341.48,341.48,339.51,339.92,61062.0
2017-11-14 09:50:00,340.17,340.17,339.45,339.54,48356.0,340.17,340.17,339.45,339.54,48356.0
2017-11-14 10:00:00,339.68,339.74,336.11,338.4,41190.0,339.68,339.74,336.11,338.4,41190.0
2017-11-14 10:10:00,338.2,339.91,338.2,338.86,28040.0,338.2,339.91,338.2,338.86,28040.0
2017-11-14 10:20:00,338.72,338.85,337.45,337.97,34988.0,338.72,338.85,337.45,337.97,34988.0
2017-11-14 10:30:00,337.8,339.31,337.54,338.75,26525.0,337.8,339.31,337.54,338.75,26525.0
2017-11-14 10:40:00,338.29,339.18,337.74,339.01,19168.0,338.29,339.18,337.74,339.01,19168.0
2017-11-14 10:50:00,338.88,339.5,338.19,339.36,32162.0,338.88,339.5,338.19,339.36,32162.0
2017-11-14 11:00:00,339.35,339.53,337.85,337.9,31877.0,339.35,339.53,337.85,337.9,31877.0
2017-11-14 11:10:00,338.5,339.0,337.69,337.87,22649.0,338.5,339.0,337.69,337.87,22649.0
2017-11-14 11:20:00,337.63,338.43,337.55,337.58,6464.0,337.63,338.43,337.55,337.58,6464.0
2017-11-14 11:30:00,337.58,337.88,337.21,337.65,7238.0,337.58,337.88,337.21,337.65,7238.0
2017-11-14 11:40:00,337.54,337.54,337.04,337.16,6601.0,337.54,337.54,337.04,337.16,6601.0
2017-11-14 11:50:00,337.15,337.46,336.87,336.98,11804.0,337.15,337.46,336.87,336.98,11804.0
2017-11-14 12:00:00,336.84,337.15,336.77,336.93,11933.0,336.84,337.15,336.77,336.93,11933.0
2017-11-14 12:10:00,336.69,336.69,336.12,336.29,6019.0,336.69,336.69,336.12,336.29,6019.0
2017-11-14 12:20:00,336.29,336.39,335.44,335.51,7450.0,336.29,336.39,335.44,335.51,7450.0
2017-11-14 12:30:00,335.46,336.25,335.46,336.16,7351.0,335.46,336.25,335.46,336.16,7351.0
2017-11-14 12:40:00,336.17,336.74,335.9,335.9,7700.0,336.17,336.74,335.9,335.9,7700.0
2017-11-14 12:50:00,335.74,335.87,335.07,335.27,13121.0,335.74,335.87,335.07,335.27,13121.0
2017-11-14 13:00:00,335.28,336.11,334.89,335.88,31420.0,335.28,336.11,334.89,335.88,31420.0
2017-11-14 13:10:00,335.89,336.1,335.48,335.93,17529.0,335.89,336.1,335.48,335.93,17529.0
2017-11-14 13:20:00,335.89,336.3,335.41,335.96,10412.0,335.89,336.3,335.41,335.96,10412.0
2017-11-14 13:30:00,335.84,336.15,335.32,335.32,3200.0,335.84,336.15,335.32,335.32,3200.0
2017-11-14 13:40:00,335.3,336.26,335.05,336.15,12172.0,335.3,336.26,335.05,336.15,12172.0
2017-11-14 13:50:00,336.28,336.28,335.09,335.22,16977.0,336.28,336.28,335.09,335.22,16977.0
2017-11-14 14:00:00,335.1,335.1,334.4,334.88,11160.0,335.1,335.1,334.4,334.88,11160.0
2017-11-14 14:10:00,335.06,335.11,334.57,334.71,10528.0,335.06,335.11,334.57,334.71,10528.0
2017-11-14 14:20:00,334.64,334.89,334.43,334.44,20224.0,334.64,334.89,334.43,334.44,20224.0
2017-11-14 14:30:00,334.56,335.37,333.97,335.22,23819.0,334.56,335.37,333.97,335.22,23819.0
2017-11-14 14:40:00,335.13,336.52,335.13,336.18,15119.0,335.13,336.52,335.13,336.18,15119.0
2017-11-14 14:50:00,336.17,336.37,335.6,335.79,8735.0,336.17,336.37,335.6,335.79,8735.0
2017-11-14 15:00:00,335.71,335.87,335.49,335.63,10480.0,335.71,335.87,335.49,335.63,10480.0
2017-11-14 15:10:00,335.64,335.88,335.33,335.88,28689.0,335.64,335.88,335.33,335.88,28689.0
2017-11-14 15:20:00,335.77,336.7,335.69,336.7,17800.0,335.77,336.7,335.69,336.7,17800.0
2017-11-14 15:30:00,336.69,336.74,336.09,336.15,23912.0,336.69,336.74,336.09,336.15,23912.0
2017-11-14 15:40:00,336.03,336.22,335.68,335.87,62086.0,336.03,336.22,335.68,335.87,62086.0
2017-11-14 15:50:00,335.93,337.22,335.69,336.82,92556.0,335.93,337.22,335.69,336.82,92556.0
2017-11-15 09:30:00,337.33,337.66,330.78,331.22,66759.0,337.33,337.66,330.78,331.22,66759.0
2017-11-15 09:40:00,331.0,334.46,330.5,333.85,37241.0,331.0,334.46,330.5,333.85,37241.0
2017-11-15 09:50:00,334.17,334.17,330.72,331.88,24001.0,334.17,334.17,330.72,331.88,24001.0
2017-11-15 10:00:00,331.85,333.72,331.58,333.18,16490.0,331.85,333.72,331.58,333.18,16490.0
2017-11-15 10:10:00,333.19,334.21,331.69,334.1,18945.0,333.19,334.21,331.69,334.1,18945.0
2017-11-15 10:20:00,333.52,334.56,332.4,334.11,13877.0,333.52,334.56,332.4,334.11,13877.0
2017-11-15 10:30:00,333.98,336.39,333.6,335.38,15100.0,333.98,336.39,333.6,335.38,15100.0
2017-11-15 10:40:00,335.37,335.76,334.27,334.9,14396.0,335.37,335.76,334.27,334.9,14396.0
2017-11-15 10:50:00,334.86,335.13,333.62,334.86,39938.0,334.86,335.13,333.62,334.86,39938.0
2017-11-15 11:00:00,334.76,335.33,333.84,333.88,12601.0,334.76,335.33,333.84,333.88,12601.0
2017-11-15 11:10:00,333.86,334.98,333.39,334.9,29647.0,333.86,334.98,333.39,334.9,29647.0
2017-11-15 11:20:00,334.91,335.21,334.42,334.57,39773.0,334.91,335.21,334.42,334.57,39773.0
2017-11-15 11:30:00,334.61,334.73,333.22,334.44,28533.0,334.61,334.73,333.22,334.44,28533.0
2017-11-15 11:40:00,334.46,334.91,333.8,334.84,17130.0,334.46,334.91,333.8,334.84,17130.0
2017-11-15 11:50:00,334.98,335.74,334.71,334.71,6900.0,334.98,335.74,334.71,334.71,6900.0
2017-11-15 12:00:00,334.72,335.6,334.16,335.6,17401.0,334.72,335.6,334.16,335.6,17401.0
2017-11-15 12:10:00,335.57,336.1,335.06,335.28,10247.0,335.57,336.1,335.06,335.28,10247.0
2017-11-15 12:20:00,335.19,336.0,334.79,335.73,13718.0,335.19,336.0,334.79,335.73,13718.0
2017-11-15 12:30:00,335.85,336.99,335.84,336.84,9482.0,335.85,336.99,335.84,336.84,9482.0
2017-11-15 12:40:00,336.41,336.52,335.62,335.62,6190.0,336.41,336.52,335.62,335.62,6190.0
2017-11-15 12:50:00,335.81,336.14,335.36,335.96,11739.0,335.81,336.14,335.36,335.96,11739.0
2017-11-15 13:00:00,336.06,336.06,334.62,335.13,11450.0,336.06,336.06,334.62,335.13,11450.0
2017-11-15 13:10:00,334.93,336.46,334.73,336.46,30842.0,334.93,336.46,334.73,336.46,30842.0
2017-11-15 13:20:00,336.25,336.46,335.54,335.57,23714.0,336.25,336.46,335.54,335.57,23714.0
2017-11-15 13:30:00,335.31,335.65,334.62,334.68,23166.0,335.31,335.65,334.62,334.68,23166.0
2017-11-15 13:40:00,334.68,334.84,334.03,334.23,21415.0,334.68,334.84,334.03,334.23,21415.0
2017-11-15 13:50:00,334.09,335.22,333.78,335.14,22703.0,334.09,335.22,333.78,335.14,22703.0
2017-11-15 14:00:00,335.3,335.59,334.01,334.26,31045.0,335.3,335.59,334.01,334.26,31045.0
2017-11-15 14:10:00,334.22,335.1,334.03,334.74,40441.0,334.22,335.1,334.03,334.74,40441.0
2017-11-15 14:20:00,334.65,335.0,334.48,334.7,28244.0,334.65,335.0,334.48,334.7,28244.0
2017-11-15 14:30:00,334.68,334.79,334.28,334.58,31670.0,334.68,334.79,334.28,334.58,31670.0
2017-11-15 14:40:00,334.66,334.84,334.36,334.73,13659.0,334.66,334.84,334.36,334.73,13659.0
2017-11-15 14:50:00,334.78,335.0,334.11,334.5,31698.0,334.78,335.0,334.11,334.5,31698.0
2017-11-15 15:00:00,334.51,334.76,333.4,333.77,45610.0,334.51,334.76,333.4,333.77,45610.0
2017-11-15 15:10:00,333.83,334.81,333.75,334.49,27161.0,333.83,334.81,333.75,334.49,27161.0
2017-11-15 15:20:00,334.61,334.8,333.82,334.11,53988.0,334.61,334.8,333.82,334.11,53988.0
2017-11-15 15:30:00,334.15,334.71,333.96,334.63,40554.0,334.15,334.71,333.96,334.63,40554.0
2017-11-15 15:40:00,334.63,334.64,334.26,334.26,40756.0,334.63,334.64,334.26,334.26,40756.0
2017-11-15 15:50:00,334.27,334.66,333.36,334.32,133481.0,334.27,334.66,333.36,334.32,133481.0
2017-11-16 09:30:00,333.94,334.24,328.5,330.13,72873.0,333.94,334.24,328.5,330.13,72873.0
2017-11-16 09:40:00,330.4,333.07,330.4,331.47,30703.0,330.4,333.07,330.4,331.47,30703.0
2017-11-16 09:50:00,331.55,331.94,329.78,329.94,28153.0,331.55,331.94,329.78,329.94,28153.0
2017-11-16 10:00:00,330.02,331.17,329.38,330.66,56416.0,330.02,331.17,329.38,330.66,56416.0
2017-11-16 10:10:00,330.97,331.39,330.3,330.79,24071.0,330.97,331.39,330.3,330.79,24071.0
2017-11-16 10:20:00,330.75,336.63,329.57,334.55,153310.0,330.75,336.63,329.57,334.55,153310.0
2017-11-16 10:30:00,334.49,337.25,333.47,335.28,52101.0,334.49,337.25,333.47,335.28,52101.0
2017-11-16 10:40:00,334.85,336.25,334.02,334.38,19511.0,334.85,336.25,334.02,334.38,19511.0
2017-11-16 10:50:00,334.44,334.76,333.68,334.45,18888.0,334.44,334.76,333.68,334.45,18888.0
2017-11-16 11:00:00,334.55,335.59,334.26,335.39,15637.0,334.55,335.59,334.26,335.39,15637.0
2017-11-16 11:10:00,335.38,337.59,335.16,336.69,31589.0,335.38,337.59,335.16,336.69,31589.0
2017-11-16 11:20:00,336.73,337.56,335.72,337.34,76394.0,336.73,337.56,335.72,337.34,76394.0
2017-11-16 11:30:00,337.0,337.71,337.0,337.03,9590.0,337.0,337.71,337.0,337.03,9590.0
2017-11-16 11:40:00,337.23,337.9,337.21,337.62,24154.0,337.23,337.9,337.21,337.62,24154.0
2017-11-16 11:50:00,337.63,338.5,336.83,338.5,54196.0,337.63,338.5,336.83,338.5,54196.0
2017-11-16 12:00:00,338.45,338.51,337.5,338.4,17899.0,338.45,338.51,337.5,338.4,17899.0
2017-11-16 12:10:00,338.42,338.99,338.36,338.5,24511.0,338.42,338.99,338.36,338.5,24511.0
2017-11-16 12:20:00,338.55,340.52,338.54,340.42,22100.0,338.55,340.52,338.54,340.42,22100.0
2017-11-16 12:30:00,340.31,340.31,338.99,339.5,14398.0,340.31,340.31,338.99,339.5,14398.0
2017-11-16 12:40:00,339.44,339.45,338.61,338.82,22559.0,339.44,339.45,338.61,338.82,22559.0
2017-11-16 12:50:00,338.76,339.69,338.7,339.5,13904.0,338.76,339.69,338.7,339.5,13904.0
2017-11-16 13:00:00,339.39,340.0,339.22,339.82,14565.0,339.39,340.0,339.22,339.82,14565.0
2017-11-16 13:10:00,339.81,340.11,339.7,340.11,11954.0,339.81,340.11,339.7,340.11,11954.0
2017-11-16 13:20:00,340.05,340.32,339.93,340.09,10342.0,340.05,340.32,339.93,340.09,10342.0
2017-11-16 13:30:00,340.09,340.81,339.97,340.11,8648.0,340.09,340.81,339.97,340.11,8648.0
2017-11-16 13:40:00,340.2,340.47,339.95,340.04,19590.0,340.2,340.47,339.95,340.04,19590.0
2017-11-16 13:50:00,339.88,340.61,339.88,340.53,6760.0,339.88,340.61,339.88,340.53,6760.0
2017-11-16 14:00:00,340.32,340.72,340.12,340.72,9995.0,340.32,340.72,340.12,340.72,9995.0
2017-11-16 14:10:00,340.73,340.78,340.05,340.05,10364.0,340.73,340.78,340.05,340.05,10364.0
2017-11-16 14:20:00,340.1,340.37,340.05,340.29,6400.0,340.1,340.37,340.05,340.29,6400.0
2017-11-16 14:30:00,340.06,340.23,339.33,340.16,10664.0,340.06,340.23,339.33,340.16,10664.0
2017-11-16 14:40:00,340.2,340.25,339.84,340.15,13911.0,340.2,340.25,339.84,340.15,13911.0
2017-11-16 14:50:00,339.99,340.16,339.82,340.16,21825.0,339.99,340.16,339.82,340.16,21825.0
2017-11-16 15:00:00,340.05,340.05,339.13,339.62,40317.0,340.05,340.05,339.13,339.62,40317.0
2017-11-16 15:10:00,339.71,340.13,339.52,339.75,9576.0,339.71,340.13,339.52,339.75,9576.0
2017-11-16 15:20:00,339.63,340.05,339.62,339.95,18202.0,339.63,340.05,339.62,339.95,18202.0
2017-11-16 15:30:00,339.82,340.18,339.69,339.9,27680.0,339.82,340.18,339.69,339.9,27680.0
2017-11-16 15:40:00,339.9,340.55,339.86,340.35,64845.0,339.9,340.55,339.86,340.35,64845.0
2017-11-16 15:50:00,340.44,340.92,340.09,340.67,109857.0,340.44,340.92,340.09,340.67,109857.0
2017-11-17 09:30:00,341.38,341.84,338.95,341.38,75135.0,341.38,341.84,338.95,341.38,75135.0
2017-11-17 09:40:00,341.38,343.9,340.97,343.74,45083.0,341.38,343.9,340.97,343.74,45083.0
2017-11-17 09:50:00,343.46,344.77,342.75,344.33,32101.0,343.46,344.77,342.75,344.33,32101.0
2017-11-17 10:00:00,344.83,347.36,343.66,347.36,38365.0,344.83,347.36,343.66,347.36,38365.0
2017-11-17 10:10:00,347.14,347.43,345.16,347.3,40968.0,347.14,347.43,345.16,347.3,40968.0
2017-11-17 10:20:00,346.87,347.68,345.69,346.88,41819.0,346.87,347.68,345.69,346.88,41819.0
2017-11-17 10:30:00,346.8,348.22,346.53,348.22,40679.0,346.8,348.22,346.53,348.22,40679.0
2017-11-17 10:40:00,348.22,349.21,348.0,348.6,26005.0,348.22,349.21,348.0,348.6,26005.0
2017-11-17 10:50:00,348.45,349.54,347.69,347.83,38589.0,348.45,349.54,347.69,347.83,38589.0
2017-11-17 11:00:00,348.08,348.95,347.99,348.3,21245.0,348.08,348.95,347.99,348.3,21245.0
2017-11-17 11:10:00,348.33,348.58,347.86,347.96,20365.0,348.33,348.58,347.86,347.96,20365.0
2017-11-17 11:20:00,347.83,347.99,346.48,347.07,16261.0,347.83,347.99,346.48,347.07,16261.0
2017-11-17 11:30:00,347.11,347.11,346.23,346.23,21536.0,347.11,347.11,346.23,346.23,21536.0
2017-11-17 11:40:00,346.04,346.28,345.69,346.1,25761.0,346.04,346.28,345.69,346.1,25761.0
2017-11-17 11:50:00,346.1,346.17,344.88,344.88,21334.0,346.1,346.17,344.88,344.88,21334.0
2017-11-17 12:00:00,344.75,345.6,344.61,345.27,20101.0,344.75,345.6,344.61,345.27,20101.0
2017-11-17 12:10:00,345.24,345.24,344.74,344.85,8797.0,345.24,345.24,344.74,344.85,8797.0
2017-11-17 12:20:00,345.02,345.11,344.61,344.78,14209.0,345.02,345.11,344.61,344.78,14209.0
2017-11-17 12:30:00,344.84,345.23,344.65,345.04,39754.0,344.84,345.23,344.65,345.04,39754.0
2017-11-17 12:40:00,344.97,344.97,343.83,343.91,11600.0,344.97,344.97,343.83,343.91,11600.0
2017-11-17 12:50:00,344.0,344.01,343.15,343.47,14214.0,344.0,344.01,343.15,343.47,14214.0
2017-11-17 13:00:00,343.6,343.65,342.67,342.76,8600.0,343.6,343.65,342.67,342.76,8600.0
2017-11-17 13:10:00,342.93,343.32,342.36,343.32,7522.0,342.93,343.32,342.36,343.32,7522.0
2017-11-17 13:20:00,343.28,343.7,342.92,343.45,13624.0,343.28,343.7,342.92,343.45,13624.0
2017-11-17 13:30:00,343.61,344.07,343.4,344.06,13077.0,343.61,344.07,343.4,344.06,13077.0
2017-11-17 13:40:00,343.95,344.05,343.79,343.92,3374.0,343.95,344.05,343.79,343.92,3374.0
2017-11-17 13:50:00,344.04,344.04,342.84,343.06,11771.0,344.04,344.04,342.84,343.06,11771.0
2017-11-17 14:00:00,343.13,343.23,342.82,343.08,10398.0,343.13,343.23,342.82,343.08,10398.0
2017-11-17 14:10:00,342.9,343.07,342.25,342.49,5421.0,342.9,343.07,342.25,342.49,5421.0
2017-11-17 14:20:00,342.61,343.16,342.46,343.03,8901.0,342.61,343.16,342.46,343.03,8901.0
2017-11-17 14:30:00,343.18,343.61,342.64,342.65,8926.0,343.18,343.61,342.64,342.65,8926.0
2017-11-17 14:40:00,342.73,343.17,342.4,342.98,5113.0,342.73,343.17,342.4,342.98,5113.0
2017-11-17 14:50:00,342.93,343.15,342.91,343.03,9302.0,342.93,343.15,342.91,343.03,9302.0
2017-11-17 15:00:00,342.97,343.38,342.53,342.9,12569.0,342.97,343.38,342.53,342.9,12569.0
2017-11-17 15:10:00,343.06,343.22,342.78,342.87,13837.0,343.06,343.22,342.78,342.87,13837.0
2017-11-17 15:20:00,342.87,343.5,342.73,343.0,23461.0,342.87,343.5,342.73,343.0,23461.0
2017-11-17 15:30:00,342.87,343.0,342.36,342.57,17825.0,342.87,343.0,342.36,342.57,17825.0
2017-11-17 15:40:00,342.68,342.86,342.13,342.79,29516.0,342.68,342.86,342.13,342.79,29516.0
2017-11-17 15:50:00,342.79,342.8,341.37,341.54,73401.0,342.79,342.8,341.37,341.54,73401.0
2017-11-20 09:30:00,341.0,341.59,340.05,340.94,32228.0,341.0,341.59,340.05,340.94,32228.0
2017-11-20 09:40:00,341.24,341.61,339.4,339.54,59226.0,341.24,341.61,339.4,339.54,59226.0
2017-11-20 09:50:00,339.51,341.99,339.5,341.97,21359.0,339.51,341.99,339.5,341.97,21359.0
2017-11-20 10:00:00,342.27,344.57,341.33,343.75,40476.0,342.27,344.57,341.33,343.75,40476.0
2017-11-20 10:10:00,343.53,344.01,342.73,343.15,28490.0,343.53,344.01,342.73,343.15,28490.0
2017-11-20 10:20:00,343.34,344.5,342.37,344.49,55824.0,343.34,344.5,342.37,344.49,55824.0
2017-11-20 10:30:00,344.58,345.1,343.88,344.81,25023.0,344.58,345.1,343.88,344.81,25023.0
2017-11-20 10:40:00,344.96,346.0,344.54,345.9,36408.0,344.96,346.0,344.54,345.9,36408.0
2017-11-20 10:50:00,346.05,348.38,345.64,346.09,63738.0,346.05,348.38,345.64,346.09,63738.0
2017-11-20 11:00:00,346.12,347.12,345.65,345.66,35053.0,346.12,347.12,345.65,345.66,35053.0
2017-11-20 11:10:00,346.0,347.32,345.75,347.14,31798.0,346.0,347.32,345.75,347.14,31798.0
2017-11-20 11:20:00,347.15,347.56,346.46,346.46,45638.0,347.15,347.56,346.46,346.46,45638.0
2017-11-20 11:30:00,346.47,346.75,344.21,344.69,31843.0,346.47,346.75,344.21,344.69,31843.0
2017-11-20 11:40:00,344.58,347.19,344.58,347.07,63194.0,344.58,347.19,344.58,347.07,63194.0
2017-11-20 11:50:00,347.0,347.17,345.31,345.67,56308.0,347.0,347.17,345.31,345.67,56308.0
2017-11-20 12:00:00,345.23,346.15,344.41,345.89,25065.0,345.23,346.15,344.41,345.89,25065.0
2017-11-20 12:10:00,345.74,345.84,344.7,345.11,19645.0,345.74,345.84,344.7,345.11,19645.0
2017-11-20 12:20:00,345.48,345.69,343.96,344.54,19771.0,345.48,345.69,343.96,344.54,19771.0
2017-11-20 12:30:00,344.85,345.37,344.41,344.86,18514.0,344.85,345.37,344.41,344.86,18514.0
2017-11-20 12:40:00,344.8,346.58,344.7,346.06,13946.0,344.8,346.58,344.7,346.06,13946.0
2017-11-20 12:50:00,346.05,346.98,345.82,346.44,31728.0,346.05,346.98,345.82,346.44,31728.0
2017-11-20 13:00:00,346.74,346.87,345.03,345.05,23282.0,346.74,346.87,345.03,345.05,23282.0
2017-11-20 13:10:00,345.3,345.84,345.1,345.79,14415.0,345.3,345.84,345.1,345.79,14415.0
2017-11-20 13:20:00,345.72,346.37,345.4,345.7,47186.0,345.72,346.37,345.4,345.7,47186.0
2017-11-20 13:30:00,345.92,345.99,345.01,345.23,50359.0,345.92,345.99,345.01,345.23,50359.0
2017-11-20 13:40:00,345.39,346.21,345.03,345.53,18260.0,345.39,346.21,345.03,345.53,18260.0
2017-11-20 13:50:00,345.8,345.8,344.37,344.38,20031.0,345.8,345.8,344.37,344.38,20031.0
2017-11-20 14:00:00,344.78,344.81,344.05,344.6,36135.0,344.78,344.81,344.05,344.6,36135.0
2017-11-20 14:10:00,344.52,345.31,344.35,345.1,20351.0,344.52,345.31,344.35,345.1,20351.0
2017-11-20 14:20:00,345.1,345.16,344.34,344.85,49060.0,345.1,345.16,344.34,344.85,49060.0
2017-11-20 14:30:00,344.85,344.9,342.79,342.9,24384.0,344.85,344.9,342.79,342.9,24384.0
2017-11-20 14:40:00,342.81,342.97,341.67,341.78,42108.0,342.81,342.97,341.67,341.78,42108.0
2017-11-20 14:50:00,341.99,341.99,341.13,341.26,20973.0,341.99,341.99,341.13,341.26,20973.0
2017-11-20 15:00:00,341.23,342.03,341.03,341.45,28295.0,341.23,342.03,341.03,341.45,28295.0
2017-11-20 15:10:00,341.41,341.41,339.15,339.4,48557.0,341.41,341.41,339.15,339.4,48557.0
2017-11-20 15:20:00,339.5,340.01,338.7,338.75,43215.0,339.5,340.01,338.7,338.75,43215.0
2017-11-20 15:30:00,338.89,339.49,338.12,339.26,68767.0,338.89,339.49,338.12,339.26,68767.0
2017-11-20 15:40:00,339.24,340.73,339.24,340.31,51896.0,339.24,340.73,339.24,340.31,51896.0
2017-11-20 15:50:00,340.21,340.41,337.96,338.4,175838.0,340.21,340.41,337.96,338.4,175838.0
2017-11-21 09:30:00,339.24,340.25,337.64,339.94,29369.0,339.24,340.25,337.64,339.94,29369.0
2017-11-21 09:40:00,340.09,343.8,340.08,341.99,29485.0,340.09,343.8,340.08,341.99,29485.0
2017-11-21 09:50:00,341.57,343.07,341.37,341.81,44400.0,341.57,343.07,341.37,341.81,44400.0
2017-11-21 10:00:00,341.51,342.99,340.97,341.92,21700.0,341.51,342.99,340.97,341.92,21700.0
2017-11-21 10:10:00,342.09,343.31,341.68,342.75,14654.0,342.09,343.31,341.68,342.75,14654.0
2017-11-21 10:20:00,342.73,343.04,341.96,342.83,24174.0,342.73,343.04,341.96,342.83,24174.0
2017-11-21 10:30:00,342.79,343.06,342.3,342.93,47263.0,342.79,343.06,342.3,342.93,47263.0
2017-11-21 10:40:00,342.94,344.14,342.83,344.12,30351.0,342.94,344.14,342.83,344.12,30351.0
2017-11-21 10:50:00,344.1,344.85,343.41,343.41,26213.0,344.1,344.85,343.41,343.41,26213.0
2017-11-21 11:00:00,343.42,343.48,342.16,342.37,28831.0,343.42,343.48,342.16,342.37,28831.0
2017-11-21 11:10:00,342.32,342.43,340.39,341.71,25791.0,342.32,342.43,340.39,341.71,25791.0
2017-11-21 11:20:00,341.71,341.72,340.4,341.0,36426.0,341.71,341.72,340.4,341.0,36426.0
2017-11-21 11:30:00,341.03,341.38,340.78,341.16,26316.0,341.03,341.38,340.78,341.16,26316.0
2017-11-21 11:40:00,341.12,341.85,341.11,341.59,8261.0,341.12,341.85,341.11,341.59,8261.0
2017-11-21 11:50:00,341.48,341.69,341.22,341.25,12174.0,341.48,341.69,341.22,341.25,12174.0
2017-11-21 12:00:00,341.26,341.46,340.58,340.73,16684.0,341.26,341.46,340.58,340.73,16684.0
2017-11-21 12:10:00,340.79,340.79,339.39,339.5,35666.0,340.79,340.79,339.39,339.5,35666.0
2017-11-21 12:20:00,339.47,339.7,338.96,339.5,15037.0,339.47,339.7,338.96,339.5,15037.0
2017-11-21 12:30:00,339.5,340.5,339.44,340.37,13819.0,339.5,340.5,339.44,340.37,13819.0
2017-11-21 12:40:00,340.32,340.53,340.2,340.51,13169.0,340.32,340.53,340.2,340.51,13169.0
2017-11-21 12:50:00,340.39,340.5,339.63,339.63,24626.0,340.39,340.5,339.63,339.63,24626.0
2017-11-21 13:00:00,339.31,339.42,339.0,339.3,15903.0,339.31,339.42,339.0,339.3,15903.0
2017-11-21 13:10:00,339.23,339.88,339.23,339.59,16797.0,339.23,339.88,339.23,339.59,16797.0
2017-11-21 13:20:00,339.57,339.59,339.14,339.18,17388.0,339.57,339.59,339.14,339.18,17388.0
2017-11-21 13:30:00,339.14,339.84,339.14,339.79,25596.0,339.14,339.84,339.14,339.79,25596.0
2017-11-21 13:40:00,339.81,339.89,338.43,338.44,49176.0,339.81,339.89,338.43,338.44,49176.0
2017-11-21 13:50:00,338.54,338.55,338.15,338.3,33257.0,338.54,338.55,338.15,338.3,33257.0
2017-11-21 14:00:00,338.3,338.69,338.06,338.47,40155.0,338.3,338.69,338.06,338.47,40155.0
2017-11-21 14:10:00,338.6,339.98,338.6,339.71,16071.0,338.6,339.98,338.6,339.71,16071.0
2017-11-21 14:20:00,339.68,339.68,338.68,338.98,32724.0,339.68,339.68,338.68,338.98,32724.0
2017-11-21 14:30:00,339.14,339.2,338.65,338.93,35285.0,339.14,339.2,338.65,338.93,35285.0
2017-11-21 14:40:00,338.86,339.8,338.77,339.36,32873.0,338.86,339.8,338.77,339.36,32873.0
2017-11-21 14:50:00,339.37,340.02,339.21,339.81,15395.0,339.37,340.02,339.21,339.81,15395.0
2017-11-21 15:00:00,339.79,340.06,339.68,339.75,27896.0,339.79,340.06,339.68,339.75,27896.0
2017-11-21 15:10:00,339.79,339.83,339.12,339.47,32689.0,339.79,339.83,339.12,339.47,32689.0
2017-11-21 15:20:00,339.45,339.66,339.26,339.57,40842.0,339.45,339.66,339.26,339.57,40842.0
2017-11-21 15:30:00,339.66,340.3,339.66,340.07,73570.0,339.66,340.3,339.66,340.07,73570.0
2017-11-21 15:40:00,340.1,340.14,339.16,339.19,40992.0,340.1,340.14,339.16,339.19,40992.0
2017-11-21 15:50:00,339.18,339.37,337.89,338.42,121560.0,339.18,339.37,337.89,338.42,121560.0
2017-11-22 09:30:00,337.84,339.49,335.45,336.54,14926.0,337.84,339.49,335.45,336.54,14926.0
2017-11-22 09:40:00,336.39,336.44,334.2,335.41,19808.0,336.39,336.44,334.2,335.41,19808.0
2017-11-22 09:50:00,335.25,335.65,332.87,333.21,32734.0,335.25,335.65,332.87,333.21,32734.0
2017-11-22 10:00:00,333.21,334.98,332.44,333.79,25970.0,333.21,334.98,332.44,333.79,25970.0
2017-11-22 10:10:00,333.56,333.64,332.88,333.4,11880.0,333.56,333.64,332.88,333.4,11880.0
2017-11-22 10:20:00,333.2,333.32,332.48,332.93,9169.0,333.2,333.32,332.48,332.93,9169.0
2017-11-22 10:30:00,332.93,334.21,332.88,334.21,61620.0,332.93,334.21,332.88,334.21,61620.0
2017-11-22 10:40:00,334.14,334.62,333.71,334.37,14455.0,334.14,334.62,333.71,334.37,14455.0
2017-11-22 10:50:00,334.37,334.37,333.44,333.47,9807.0,334.37,334.37,333.44,333.47,9807.0
2017-11-22 11:00:00,333.47,334.05,333.09,333.77,13485.0,333.47,334.05,333.09,333.77,13485.0
2017-11-22 11:10:00,333.88,334.03,333.23,333.27,6435.0,333.88,334.03,333.23,333.27,6435.0
2017-11-22 11:20:00,333.25,333.53,332.96,333.3,21522.0,333.25,333.53,332.96,333.3,21522.0
2017-11-22 11:30:00,333.3,334.31,333.17,334.11,15554.0,333.3,334.31,333.17,334.11,15554.0
2017-11-22 11:40:00,333.89,334.07,333.3,333.41,7796.0,333.89,334.07,333.3,333.41,7796.0
2017-11-22 11:50:00,333.41,334.45,333.02,334.22,15707.0,333.41,334.45,333.02,334.22,15707.0
2017-11-22 12:00:00,334.33,334.4,333.67,333.74,13805.0,334.33,334.4,333.67,333.74,13805.0
2017-11-22 12:10:00,333.72,333.97,333.34,333.93,9542.0,333.72,333.97,333.34,333.93,9542.0
2017-11-22 12:20:00,333.72,335.09,333.6,335.09,7000.0,333.72,335.09,333.6,335.09,7000.0
2017-11-22 12:30:00,335.07,335.53,334.45,334.99,15750.0,335.07,335.53,334.45,334.99,15750.0
2017-11-22 12:40:00,334.81,335.72,334.79,335.69,15198.0,334.81,335.72,334.79,335.69,15198.0
2017-11-22 12:50:00,335.69,335.69,334.72,334.81,7719.0,335.69,335.69,334.72,334.81,7719.0
2017-11-22 13:00:00,335.0,335.12,334.53,334.65,11182.0,335.0,335.12,334.53,334.65,11182.0
2017-11-22 13:10:00,334.74,335.1,334.15,334.28,15288.0,334.74,335.1,334.15,334.28,15288.0
2017-11-22 13:20:00,334.28,334.35,333.95,334.14,16000.0,334.28,334.35,333.95,334.14,16000.0
2017-11-22 13:30:00,334.14,334.33,333.5,334.06,12497.0,334.14,334.33,333.5,334.06,12497.0
2017-11-22 13:40:00,333.99,334.5,333.87,334.48,13407.0,333.99,334.5,333.87,334.48,13407.0
2017-11-22 13:50:00,334.55,334.55,333.65,333.87,6765.0,334.55,334.55,333.65,333.87,6765.0
2017-11-22 14:00:00,333.92,334.04,333.6,333.73,6806.0,333.92,334.04,333.6,333.73,6806.0
2017-11-22 14:10:00,333.94,334.0,333.64,333.75,7710.0,333.94,334.0,333.64,333.75,7710.0
2017-11-22 14:20:00,333.63,334.05,333.42,333.42,7961.0,333.63,334.05,333.42,333.42,7961.0
2017-11-22 14:30:00,333.5,334.27,333.5,333.9,13323.0,333.5,334.27,333.5,333.9,13323.0
2017-11-22 14:40:00,333.74,334.27,333.56,333.78,15233.0,333.74,334.27,333.56,333.78,15233.0
2017-11-22 14:50:00,333.84,334.46,333.65,334.12,26789.0,333.84,334.46,333.65,334.12,26789.0
2017-11-22 15:00:00,334.08,334.44,333.61,333.88,12110.0,334.08,334.44,333.61,333.88,12110.0
2017-11-22 15:10:00,333.88,334.19,333.81,334.06,18558.0,333.88,334.19,333.81,334.06,18558.0
2017-11-22 15:20:00,333.97,334.23,333.79,334.0,17507.0,333.97,334.23,333.79,334.0,17507.0
2017-11-22 15:30:00,333.98,334.41,333.83,334.3,21757.0,333.98,334.41,333.83,334.3,21757.0
2017-11-22 15:40:00,334.32,334.36,333.73,333.74,20164.0,334.32,334.36,333.73,333.74,20164.0
2017-11-22 15:50:00,333.85,334.46,333.85,334.23,46625.0,333.85,334.46,333.85,334.23,46625.0
2017-11-24 09:30:00,333.64,335.44,332.01,332.16,34757.0,333.64,335.44,332.01,332.16,34757.0
2017-11-24 09:40:00,332.55,333.31,331.23,331.8,15321.0,332.55,333.31,331.23,331.8,15321.0
2017-11-24 09:50:00,331.8,331.83,329.35,330.61,26566.0,331.8,331.83,329.35,330.61,26566.0
2017-11-24 10:00:00,330.83,330.83,328.74,329.02,17502.0,330.83,330.83,328.74,329.02,17502.0
2017-11-24 10:10:00,329.39,330.32,329.18,330.2,23951.0,329.39,330.32,329.18,330.2,23951.0
2017-11-24 10:20:00,330.2,330.27,329.12,329.33,28546.0,330.2,330.27,329.12,329.33,28546.0
2017-11-24 10:30:00,329.31,329.57,328.93,329.13,28212.0,329.31,329.57,328.93,329.13,28212.0
2017-11-24 10:40:00,329.11,329.11,328.26,328.74,25988.0,329.11,329.11,328.26,328.74,25988.0
2017-11-24 10:50:00,328.69,328.83,327.75,327.96,30453.0,328.69,328.83,327.75,327.96,30453.0
2017-11-24 11:00:00,328.03,328.32,327.57,327.59,15307.0,328.03,328.32,327.57,327.59,15307.0
2017-11-24 11:10:00,327.53,328.78,327.53,328.7,14046.0,327.53,328.78,327.53,328.7,14046.0
2017-11-24 11:20:00,328.67,328.86,328.16,328.21,27170.0,328.67,328.86,328.16,328.21,27170.0
2017-11-24 11:30:00,328.21,328.29,327.9,327.99,26788.0,328.21,328.29,327.9,327.99,26788.0
2017-11-24 11:40:00,327.88,328.06,327.23,327.38,9534.0,327.88,328.06,327.23,327.38,9534.0
2017-11-24 11:50:00,327.3,327.5,326.96,327.13,23399.0,327.3,327.5,326.96,327.13,23399.0
2017-11-24 12:00:00,327.06,327.22,326.87,327.15,23157.0,327.06,327.22,326.87,327.15,23157.0
2017-11-24 12:10:00,327.16,327.3,326.86,327.05,53244.0,327.16,327.3,326.86,327.05,53244.0
2017-11-24 12:20:00,327.05,328.31,326.2,328.2,31093.0,327.05,328.31,326.2,328.2,31093.0
2017-11-24 12:30:00,328.29,329.43,327.71,329.42,23776.0,328.29,329.43,327.71,329.42,23776.0
2017-11-24 12:40:00,329.45,329.7,328.71,329.13,38925.0,329.45,329.7,328.71,329.13,38925.0
2017-11-24 12:50:00,329.24,329.53,328.8,328.84,56310.0,329.24,329.53,328.8,328.84,56310.0
2017-11-27 09:30:00,327.69,327.69,323.4,324.54,83708.0,327.69,327.69,323.4,324.54,83708.0
2017-11-27 09:40:00,324.47,325.0,322.05,322.61,47651.0,324.47,325.0,322.05,322.61,47651.0
2017-11-27 09:50:00,322.75,323.03,320.07,321.09,64959.0,322.75,323.03,320.07,321.09,64959.0
2017-11-27 10:00:00,321.14,322.02,320.48,321.04,76737.0,321.14,322.02,320.48,321.04,76737.0
2017-11-27 10:10:00,321.24,322.7,321.21,321.94,34815.0,321.24,322.7,321.21,321.94,34815.0
2017-11-27 10:20:00,322.16,323.04,321.58,322.91,64204.0,322.16,323.04,321.58,322.91,64204.0
2017-11-27 10:30:00,322.91,323.37,320.83,321.02,59103.0,322.91,323.37,320.83,321.02,59103.0
2017-11-27 10:40:00,321.03,321.75,320.79,320.91,55218.0,321.03,321.75,320.79,320.91,55218.0
2017-11-27 10:50:00,321.07,321.5,320.05,321.5,68982.0,321.07,321.5,320.05,321.5,68982.0
2017-11-27 11:00:00,321.41,321.48,320.43,320.47,21691.0,321.41,321.48,320.43,320.47,21691.0
2017-11-27 11:10:00,320.39,320.54,319.85,320.09,39866.0,320.39,320.54,319.85,320.09,39866.0
2017-11-27 11:20:00,320.05,320.14,319.5,319.86,40857.0,320.05,320.14,319.5,319.86,40857.0
2017-11-27 11:30:00,319.74,320.27,319.63,320.21,42682.0,319.74,320.27,319.63,320.21,42682.0
2017-11-27 11:40:00,320.15,321.29,319.87,321.14,28544.0,320.15,321.29,319.87,321.14,28544.0
2017-11-27 11:50:00,321.14,322.0,321.02,321.24,33390.0,321.14,322.0,321.02,321.24,33390.0
2017-11-27 12:00:00,321.25,321.7,320.86,321.59,25468.0,321.25,321.7,320.86,321.59,25468.0
2017-11-27 12:10:00,321.67,321.98,321.5,321.55,27077.0,321.67,321.98,321.5,321.55,27077.0
2017-11-27 12:20:00,321.63,322.5,321.5,322.34,27701.0,321.63,322.5,321.5,322.34,27701.0
2017-11-27 12:30:00,322.31,322.39,321.9,322.06,28375.0,322.31,322.39,321.9,322.06,28375.0
2017-11-27 12:40:00,322.1,322.5,321.88,322.49,22971.0,322.1,322.5,321.88,322.49,22971.0
2017-11-27 12:50:00,322.45,322.49,321.97,321.97,28852.0,322.45,322.49,321.97,321.97,28852.0
2017-11-27 13:00:00,322.04,322.25,321.76,322.14,13589.0,322.04,322.25,321.76,322.14,13589.0
2017-11-27 13:10:00,322.14,322.2,321.55,321.55,16429.0,322.14,322.2,321.55,321.55,16429.0
2017-11-27 13:20:00,321.55,321.64,321.07,321.23,59450.0,321.55,321.64,321.07,321.23,59450.0
2017-11-27 13:30:00,321.36,321.6,321.05,321.52,34900.0,321.36,321.6,321.05,321.52,34900.0
2017-11-27 13:40:00,321.45,321.69,321.2,321.47,35326.0,321.45,321.69,321.2,321.47,35326.0
2017-11-27 13:50:00,321.44,321.91,321.43,321.57,12113.0,321.44,321.91,321.43,321.57,12113.0
2017-11-27 14:00:00,321.64,321.81,321.27,321.27,15831.0,321.64,321.81,321.27,321.27,15831.0
2017-11-27 14:10:00,321.35,321.72,320.91,321.36,32950.0,321.35,321.72,320.91,321.36,32950.0
2017-11-27 14:20:00,321.31,322.0,320.99,321.88,32762.0,321.31,322.0,320.99,321.88,32762.0
2017-11-27 14:30:00,321.81,322.05,321.61,321.74,19219.0,321.81,322.05,321.61,321.74,19219.0
2017-11-27 14:40:00,321.86,322.13,321.61,321.76,44402.0,321.86,322.13,321.61,321.76,44402.0
2017-11-27 14:50:00,321.81,322.0,321.44,321.75,23148.0,321.81,322.0,321.44,321.75,23148.0
2017-11-27 15:00:00,321.82,321.83,321.06,321.12,16051.0,321.82,321.83,321.06,321.12,16051.0
2017-11-27 15:10:00,321.16,321.79,321.16,321.63,16857.0,321.16,321.79,321.16,321.63,16857.0
2017-11-27 15:20:00,321.66,321.98,321.52,321.7,37007.0,321.66,321.98,321.52,321.7,37007.0
2017-11-27 15:30:00,321.69,321.99,321.57,321.66,57463.0,321.69,321.99,321.57,321.66,57463.0
2017-11-27 15:40:00,321.67,321.92,321.46,321.59,56317.0,321.67,321.92,321.46,321.59,56317.0
2017-11-27 15:50:00,321.55,322.14,321.55,321.65,97700.0,321.55,322.14,321.55,321.65,97700.0
2017-11-28 09:30:00,321.95,323.23,319.56,319.58,25478.0,321.95,323.23,319.56,319.58,25478.0
2017-11-28 09:40:00,319.59,319.93,318.41,319.49,50628.0,319.59,319.93,318.41,319.49,50628.0
2017-11-28 09:50:00,319.42,319.8,317.93,318.47,104936.0,319.42,319.8,317.93,318.47,104936.0
2017-11-28 10:00:00,318.48,319.38,318.02,318.94,162252.0,318.48,319.38,318.02,318.94,162252.0
2017-11-28 10:10:00,318.82,319.13,318.5,318.86,33357.0,318.82,319.13,318.5,318.86,33357.0
2017-11-28 10:20:00,318.86,319.59,318.78,319.36,35582.0,318.86,319.59,318.78,319.36,35582.0
2017-11-28 10:30:00,319.42,320.17,319.38,320.09,50967.0,319.42,320.17,319.38,320.09,50967.0
2017-11-28 10:40:00,320.15,320.7,319.93,320.27,42460.0,320.15,320.7,319.93,320.27,42460.0
2017-11-28 10:50:00,320.35,321.18,320.22,321.0,31783.0,320.35,321.18,320.22,321.0,31783.0
2017-11-28 11:00:00,320.97,321.51,320.84,321.12,33074.0,320.97,321.51,320.84,321.12,33074.0
2017-11-28 11:10:00,321.11,322.04,321.0,321.67,38021.0,321.11,322.04,321.0,321.67,38021.0
2017-11-28 11:20:00,321.67,322.33,321.67,322.1,29022.0,321.67,322.33,321.67,322.1,29022.0
2017-11-28 11:30:00,322.04,322.39,321.91,322.21,22593.0,322.04,322.39,321.91,322.21,22593.0
2017-11-28 11:40:00,322.3,322.49,321.68,322.16,46603.0,322.3,322.49,321.68,322.16,46603.0
2017-11-28 11:50:00,322.22,322.62,322.05,322.53,81668.0,322.22,322.62,322.05,322.53,81668.0
2017-11-28 12:00:00,322.5,322.89,322.18,322.81,81300.0,322.5,322.89,322.18,322.81,81300.0
2017-11-28 12:10:00,322.81,323.4,322.6,323.0,38188.0,322.81,323.4,322.6,323.0,38188.0
2017-11-28 12:20:00,322.86,322.95,322.67,322.87,13414.0,322.86,322.95,322.67,322.87,13414.0
2017-11-28 12:30:00,322.85,323.59,322.83,323.46,14333.0,322.85,323.59,322.83,323.46,14333.0
2017-11-28 12:40:00,323.39,323.54,323.2,323.33,34877.0,323.39,323.54,323.2,323.33,34877.0
2017-11-28 12:50:00,323.31,323.52,322.83,322.96,33764.0,323.31,323.52,322.83,322.96,33764.0
2017-11-28 13:00:00,323.1,323.47,323.1,323.1,33084.0,323.1,323.47,323.1,323.1,33084.0
2017-11-28 13:10:00,323.16,323.54,322.83,323.38,58745.0,323.16,323.54,322.83,323.38,58745.0
2017-11-28 13:20:00,323.31,323.33,322.56,322.97,43103.0,323.31,323.33,322.56,322.97,43103.0
2017-11-28 13:30:00,322.9,323.15,322.62,322.99,22089.0,322.9,323.15,322.62,322.99,22089.0
2017-11-28 13:40:00,322.87,323.5,322.82,322.94,52361.0,322.87,323.5,322.82,322.94,52361.0
2017-11-28 13:50:00,322.9,323.23,322.56,322.96,30193.0,322.9,323.23,322.56,322.96,30193.0
2017-11-28 14:00:00,323.04,323.5,322.81,323.36,34890.0,323.04,323.5,322.81,323.36,34890.0
2017-11-28 14:10:00,323.36,324.0,322.92,323.75,120536.0,323.36,324.0,322.92,323.75,120536.0
2017-11-28 14:20:00,323.86,324.9,323.74,324.35,33988.0,323.86,324.9,323.74,324.35,33988.0
2017-11-28 14:30:00,324.35,325.81,324.35,325.07,34777.0,324.35,325.81,324.35,325.07,34777.0
2017-11-28 14:40:00,325.04,326.05,324.84,326.0,25612.0,325.04,326.05,324.84,326.0,25612.0
2017-11-28 14:50:00,326.08,326.46,325.8,326.35,23281.0,326.08,326.46,325.8,326.35,23281.0
2017-11-28 15:00:00,326.38,327.97,326.12,327.68,38367.0,326.38,327.97,326.12,327.68,38367.0
2017-11-28 15:10:00,327.49,327.67,326.54,327.1,52430.0,327.49,327.67,326.54,327.1,52430.0
2017-11-28 15:20:00,326.84,326.95,325.85,325.99,42156.0,326.84,326.95,325.85,325.99,42156.0
2017-11-28 15:30:00,326.09,326.24,325.18,325.56,66564.0,326.09,326.24,325.18,325.56,66564.0
2017-11-28 15:40:00,325.56,326.27,324.71,325.95,74458.0,325.56,326.27,324.71,325.95,74458.0
2017-11-28 15:50:00,325.92,326.42,325.13,325.9,184473.0,325.92,326.42,325.13,325.9,184473.0
2017-11-29 09:30:00,326.6,327.96,324.19,327.37,46758.0,326.6,327.96,324.19,327.37,46758.0
2017-11-29 09:40:00,327.24,327.85,325.21,326.98,84958.0,327.24,327.85,325.21,326.98,84958.0
2017-11-29 09:50:00,326.29,327.15,324.25,325.98,44881.0,326.29,327.15,324.25,325.98,44881.0
2017-11-29 10:00:00,325.95,327.27,325.44,327.04,37524.0,325.95,327.27,325.44,327.04,37524.0
2017-11-29 10:10:00,327.1,328.37,326.96,328.37,132769.0,327.1,328.37,326.96,328.37,132769.0
2017-11-29 10:20:00,328.37,328.83,327.37,328.36,80119.0,328.37,328.83,327.37,328.36,80119.0
2017-11-29 10:30:00,328.32,328.75,328.14,328.4,90376.0,328.32,328.75,328.14,328.4,90376.0
2017-11-29 10:40:00,328.33,328.5,326.99,327.02,24114.0,328.33,328.5,326.99,327.02,24114.0
2017-11-29 10:50:00,327.25,328.31,327.0,328.2,38067.0,327.25,328.31,327.0,328.2,38067.0
2017-11-29 11:00:00,328.08,328.82,327.25,328.35,32818.0,328.08,328.82,327.25,328.35,32818.0
2017-11-29 11:10:00,327.89,329.65,327.89,329.55,32306.0,327.89,329.65,327.89,329.55,32306.0
2017-11-29 11:20:00,329.67,330.0,328.77,329.36,21465.0,329.67,330.0,328.77,329.36,21465.0
2017-11-29 11:30:00,329.56,330.23,329.13,329.9,34562.0,329.56,330.23,329.13,329.9,34562.0
2017-11-29 11:40:00,329.89,330.82,329.26,330.66,41243.0,329.89,330.82,329.26,330.66,41243.0
2017-11-29 11:50:00,330.55,331.09,330.37,330.84,59398.0,330.55,331.09,330.37,330.84,59398.0
2017-11-29 12:00:00,331.0,331.68,330.53,330.97,41905.0,331.0,331.68,330.53,330.97,41905.0
2017-11-29 12:10:00,331.09,332.01,330.43,331.97,27416.0,331.09,332.01,330.43,331.97,27416.0
2017-11-29 12:20:00,332.0,332.02,331.16,331.41,84424.0,332.0,332.02,331.16,331.41,84424.0
2017-11-29 12:30:00,331.47,331.61,329.7,330.47,43144.0,331.47,331.61,329.7,330.47,43144.0
2017-11-29 12:40:00,330.36,331.1,330.23,331.03,24861.0,330.36,331.1,330.23,331.03,24861.0
2017-11-29 12:50:00,331.1,331.48,330.42,331.23,19273.0,331.1,331.48,330.42,331.23,19273.0
2017-11-29 13:00:00,331.2,331.25,330.95,330.99,49909.0,331.2,331.25,330.95,330.99,49909.0
2017-11-29 13:10:00,331.09,331.19,330.53,330.69,54680.0,331.09,331.19,330.53,330.69,54680.0
2017-11-29 13:20:00,330.79,331.16,330.79,331.1,17389.0,330.79,331.16,330.79,331.1,17389.0
2017-11-29 13:30:00,331.05,331.18,330.8,330.99,40535.0,331.05,331.18,330.8,330.99,40535.0
2017-11-29 13:40:00,331.0,331.21,330.9,331.01,61745.0,331.0,331.21,330.9,331.01,61745.0
2017-11-29 13:50:00,331.0,331.15,330.18,330.67,23627.0,331.0,331.15,330.18,330.67,23627.0
2017-11-29 14:00:00,330.87,331.12,330.31,330.9,23279.0,330.87,331.12,330.31,330.9,23279.0
2017-11-29 14:10:00,330.95,331.33,330.64,330.9,20089.0,330.95,331.33,330.64,330.9,20089.0
2017-11-29 14:20:00,331.01,331.14,330.44,331.02,30989.0,331.01,331.14,330.44,331.02,30989.0
2017-11-29 14:30:00,331.08,331.13,330.81,331.05,33481.0,331.08,331.13,330.81,331.05,33481.0
2017-11-29 14:40:00,331.05,331.18,330.82,331.03,68095.0,331.05,331.18,330.82,331.03,68095.0
2017-11-29 14:50:00,331.05,331.08,330.73,330.82,55605.0,331.05,331.08,330.73,330.82,55605.0
2017-11-29 15:00:00,330.81,330.99,329.71,329.72,45810.0,330.81,330.99,329.71,329.72,45810.0
2017-11-29 15:10:00,329.71,329.72,328.59,328.95,20185.0,329.71,329.72,328.59,328.95,20185.0
2017-11-29 15:20:00,329.01,329.97,328.75,329.88,23871.0,329.01,329.97,328.75,329.88,23871.0
2017-11-29 15:30:00,329.96,331.05,329.82,331.05,34561.0,329.96,331.05,329.82,331.05,34561.0
2017-11-29 15:40:00,330.86,331.35,330.58,331.21,96578.0,330.86,331.35,330.58,331.21,96578.0
2017-11-29 15:50:00,331.26,331.97,331.05,331.68,134974.0,331.26,331.97,331.05,331.68,134974.0
2017-11-30 09:30:00,328.35,330.91,325.69,329.74,127038.0,328.35,330.91,325.69,329.74,127038.0
2017-11-30 09:40:00,329.36,330.22,324.74,324.75,64446.0,329.36,330.22,324.74,324.75,64446.0
2017-11-30 09:50:00,325.0,325.4,322.65,322.65,52612.0,325.0,325.4,322.65,322.65,52612.0
2017-11-30 10:00:00,322.65,322.71,321.26,322.19,70710.0,322.65,322.71,321.26,322.19,70710.0
2017-11-30 10:10:00,322.19,322.46,321.03,322.12,61415.0,322.19,322.46,321.03,322.12,61415.0
2017-11-30 10:20:00,321.98,322.28,320.99,321.58,78004.0,321.98,322.28,320.99,321.58,78004.0
2017-11-30 10:30:00,321.14,322.36,321.14,321.83,69322.0,321.14,322.36,321.14,321.83,69322.0
2017-11-30 10:40:00,321.89,321.89,321.43,321.65,20434.0,321.89,321.89,321.43,321.65,20434.0
2017-11-30 10:50:00,321.57,323.23,321.5,322.47,116375.0,321.57,323.23,321.5,322.47,116375.0
2017-11-30 11:00:00,322.56,322.88,321.8,321.99,109357.0,322.56,322.88,321.8,321.99,109357.0
2017-11-30 11:10:00,321.99,323.92,321.66,323.15,217494.0,321.99,323.92,321.66,323.15,217494.0
2017-11-30 11:20:00,323.28,323.78,322.39,323.2,50107.0,323.28,323.78,322.39,323.2,50107.0
2017-11-30 11:30:00,323.08,323.27,322.73,322.92,32903.0,323.08,323.27,322.73,322.92,32903.0
2017-11-30 11:40:00,322.83,323.5,322.59,322.63,44823.0,322.83,323.5,322.59,322.63,44823.0
2017-11-30 11:50:00,322.6,323.07,322.42,323.05,17386.0,322.6,323.07,322.42,323.05,17386.0
2017-11-30 12:00:00,322.91,323.23,322.67,322.98,28280.0,322.91,323.23,322.67,322.98,28280.0
2017-11-30 12:10:00,322.94,323.25,322.81,323.09,12447.0,322.94,323.25,322.81,323.09,12447.0
2017-11-30 12:20:00,322.97,324.53,322.97,324.13,24480.0,322.97,324.53,322.97,324.13,24480.0
2017-11-30 12:30:00,324.06,324.67,323.79,324.67,9268.0,324.06,324.67,323.79,324.67,9268.0
2017-11-30 12:40:00,324.63,325.36,324.39,325.28,21083.0,324.63,325.36,324.39,325.28,21083.0
2017-11-30 12:50:00,325.18,326.1,324.87,326.1,32260.0,325.18,326.1,324.87,326.1,32260.0
2017-11-30 13:00:00,325.94,327.16,325.92,326.75,28810.0,325.94,327.16,325.92,326.75,28810.0
2017-11-30 13:10:00,326.73,327.4,326.44,327.4,14843.0,326.73,327.4,326.44,327.4,14843.0
2017-11-30 13:20:00,327.45,328.35,327.33,328.07,27319.0,327.45,328.35,327.33,328.07,27319.0
2017-11-30 13:30:00,328.07,328.13,327.61,327.66,18508.0,328.07,328.13,327.61,327.66,18508.0
2017-11-30 13:40:00,327.66,327.75,327.42,327.6,13600.0,327.66,327.75,327.42,327.6,13600.0
2017-11-30 13:50:00,327.51,327.6,326.64,326.64,27181.0,327.51,327.6,326.64,326.64,27181.0
2017-11-30 14:00:00,326.75,327.32,326.56,327.26,12313.0,326.75,327.32,326.56,327.26,12313.0
2017-11-30 14:10:00,327.31,327.58,327.2,327.55,11609.0,327.31,327.58,327.2,327.55,11609.0
2017-11-30 14:20:00,327.44,327.57,327.14,327.43,11536.0,327.44,327.57,327.14,327.43,11536.0
2017-11-30 14:30:00,327.36,327.49,327.01,327.35,12130.0,327.36,327.49,327.01,327.35,12130.0
2017-11-30 14:40:00,327.35,327.57,327.06,327.36,11947.0,327.35,327.57,327.06,327.36,11947.0
2017-11-30 14:50:00,327.38,327.48,327.05,327.35,16140.0,327.38,327.48,327.05,327.35,16140.0
2017-11-30 15:00:00,327.22,327.22,326.09,326.09,12592.0,327.22,327.22,326.09,326.09,12592.0
2017-11-30 15:10:00,326.09,326.48,325.81,325.87,13099.0,326.09,326.48,325.81,325.87,13099.0
2017-11-30 15:20:00,325.84,326.56,325.79,326.48,20840.0,325.84,326.56,325.79,326.48,20840.0
2017-11-30 15:30:00,326.57,327.13,325.96,325.96,26661.0,326.57,327.13,325.96,325.96,26661.0
2017-11-30 15:40:00,326.03,327.47,326.02,327.25,35807.0,326.03,327.47,326.02,327.25,35807.0
2017-11-30 15:50:00,326.36,327.33,325.81,326.22,173620.0,326.36,327.33,325.81,326.22,173620.0
2017-12-01 09:30:00,321.94,330.05,321.94,329.34,66815.0,321.94,330.05,321.94,329.34,66815.0
2017-12-01 09:40:00,329.73,330.47,328.66,329.49,30864.0,329.73,330.47,328.66,329.49,30864.0
2017-12-01 09:50:00,329.3,332.0,328.57,331.59,45163.0,329.3,332.0,328.57,331.59,45163.0
2017-12-01 10:00:00,331.6,333.17,330.57,333.08,46797.0,331.6,333.17,330.57,333.08,46797.0
2017-12-01 10:10:00,332.8,334.29,332.5,333.87,45586.0,332.8,334.29,332.5,333.87,45586.0
2017-12-01 10:20:00,333.65,333.65,331.13,332.62,38655.0,333.65,333.65,331.13,332.62,38655.0
2017-12-01 10:30:00,332.39,333.18,331.75,332.4,35583.0,332.39,333.18,331.75,332.4,35583.0
2017-12-01 10:40:00,332.53,335.0,331.84,334.84,55878.0,332.53,335.0,331.84,334.84,55878.0
2017-12-01 10:50:00,334.78,335.69,334.57,334.58,40235.0,334.78,335.69,334.57,334.58,40235.0
2017-12-01 11:00:00,334.27,335.78,333.73,335.14,38715.0,334.27,335.78,333.73,335.14,38715.0
2017-12-01 11:10:00,335.11,335.69,333.52,333.52,45110.0,335.11,335.69,333.52,333.52,45110.0
2017-12-01 11:20:00,333.51,333.56,331.25,331.54,54285.0,333.51,333.56,331.25,331.54,54285.0
2017-12-01 11:30:00,331.57,333.52,329.63,332.44,68714.0,331.57,333.52,329.63,332.44,68714.0
2017-12-01 11:40:00,332.65,334.05,332.61,333.51,33818.0,332.65,334.05,332.61,333.51,33818.0
2017-12-01 11:50:00,332.76,334.1,330.91,333.63,41085.0,332.76,334.1,330.91,333.63,41085.0
2017-12-01 12:00:00,333.38,335.24,333.35,334.57,20044.0,333.38,335.24,333.35,334.57,20044.0
2017-12-01 12:10:00,334.98,335.74,334.34,335.19,20684.0,334.98,335.74,334.34,335.19,20684.0
2017-12-01 12:20:00,335.02,335.95,334.21,335.82,38318.0,335.02,335.95,334.21,335.82,38318.0
2017-12-01 12:30:00,335.94,336.28,335.14,335.16,17044.0,335.94,336.28,335.14,335.16,17044.0
2017-12-01 12:40:00,335.03,336.82,334.94,336.66,17771.0,335.03,336.82,334.94,336.66,17771.0
2017-12-01 12:50:00,336.82,337.31,336.32,337.31,43047.0,336.82,337.31,336.32,337.31,43047.0
2017-12-01 13:00:00,337.28,337.56,336.86,337.27,19369.0,337.28,337.56,336.86,337.27,19369.0
2017-12-01 13:10:00,337.41,337.79,336.75,337.49,53749.0,337.41,337.79,336.75,337.49,53749.0
2017-12-01 13:20:00,337.62,338.76,337.29,338.6,37092.0,337.62,338.76,337.29,338.6,37092.0
2017-12-01 13:30:00,338.62,340.26,338.0,339.94,35582.0,338.62,340.26,338.0,339.94,35582.0
2017-12-01 13:40:00,339.97,340.04,338.26,338.47,24377.0,339.97,340.04,338.26,338.47,24377.0
2017-12-01 13:50:00,338.54,339.13,337.65,338.83,41185.0,338.54,339.13,337.65,338.83,41185.0
2017-12-01 14:00:00,338.72,338.74,336.96,337.18,13400.0,338.72,338.74,336.96,337.18,13400.0
2017-12-01 14:10:00,337.17,337.9,336.98,337.75,40603.0,337.17,337.9,336.98,337.75,40603.0
2017-12-01 14:20:00,337.62,339.01,337.29,338.62,41935.0,337.62,339.01,337.29,338.62,41935.0
2017-12-01 14:30:00,338.8,339.31,338.5,338.99,14899.0,338.8,339.31,338.5,338.99,14899.0
2017-12-01 14:40:00,338.81,338.86,337.9,338.06,15146.0,338.81,338.86,337.9,338.06,15146.0
2017-12-01 14:50:00,338.06,339.62,337.6,339.06,48055.0,338.06,339.62,337.6,339.06,48055.0
2017-12-01 15:00:00,338.38,339.58,338.04,339.11,19678.0,338.38,339.58,338.04,339.11,19678.0
2017-12-01 15:10:00,339.09,339.38,338.6,339.1,18384.0,339.09,339.38,338.6,339.1,18384.0
2017-12-01 15:20:00,339.31,339.58,338.23,338.23,30067.0,339.31,339.58,338.23,338.23,30067.0
2017-12-01 15:30:00,338.51,340.55,338.4,340.53,49799.0,338.51,340.55,338.4,340.53,49799.0
2017-12-01 15:40:00,340.54,340.54,338.27,339.01,77154.0,340.54,340.54,338.27,339.01,77154.0
2017-12-01 15:50:00,338.87,338.87,336.09,336.14,177775.0,338.87,338.87,336.09,336.14,177775.0
2017-12-04 09:30:00,330.2,347.48,329.19,340.95,95155.0,330.2,347.48,329.19,340.95,95155.0
2017-12-04 09:40:00,341.74,342.68,337.16,340.48,68124.0,341.74,342.68,337.16,340.48,68124.0
2017-12-04 09:50:00,340.55,340.99,338.41,338.46,45294.0,340.55,340.99,338.41,338.46,45294.0
2017-12-04 10:00:00,338.46,339.01,336.71,337.74,47406.0,338.46,339.01,336.71,337.74,47406.0
2017-12-04 10:10:00,337.54,340.67,337.53,340.13,46280.0,337.54,340.67,337.53,340.13,46280.0
2017-12-04 10:20:00,340.13,340.6,338.91,338.91,58016.0,340.13,340.6,338.91,338.91,58016.0
2017-12-04 10:30:00,339.18,339.36,337.8,338.89,31042.0,339.18,339.36,337.8,338.89,31042.0
2017-12-04 10:40:00,338.97,339.08,338.21,338.37,61127.0,338.97,339.08,338.21,338.37,61127.0
2017-12-04 10:50:00,338.56,338.69,337.23,337.98,50385.0,338.56,338.69,337.23,337.98,50385.0
2017-12-04 11:00:00,337.6,338.2,335.99,335.99,45394.0,337.6,338.2,335.99,335.99,45394.0
2017-12-04 11:10:00,336.03,338.23,335.75,338.05,58011.0,336.03,338.23,335.75,338.05,58011.0
2017-12-04 11:20:00,338.14,338.19,336.42,336.74,47736.0,338.14,338.19,336.42,336.74,47736.0
2017-12-04 11:30:00,336.74,337.65,336.1,337.63,25421.0,336.74,337.65,336.1,337.63,25421.0
2017-12-04 11:40:00,337.48,337.49,335.11,335.11,53194.0,337.48,337.49,335.11,335.11,53194.0
2017-12-04 11:50:00,335.42,335.71,334.36,334.54,61855.0,335.42,335.71,334.36,334.54,61855.0
2017-12-04 12:00:00,334.68,335.65,334.18,335.18,36803.0,334.68,335.65,334.18,335.18,36803.0
2017-12-04 12:10:00,335.15,335.6,334.74,334.75,48852.0,335.15,335.6,334.74,334.75,48852.0
2017-12-04 12:20:00,334.78,335.67,334.53,334.65,37526.0,334.78,335.67,334.53,334.65,37526.0
2017-12-04 12:30:00,334.58,335.34,333.11,335.28,46242.0,334.58,335.34,333.11,335.28,46242.0
2017-12-04 12:40:00,335.51,335.99,334.99,335.84,28861.0,335.51,335.99,334.99,335.84,28861.0
2017-12-04 12:50:00,336.12,338.3,336.09,337.66,78625.0,336.12,338.3,336.09,337.66,78625.0
2017-12-04 13:00:00,337.74,338.0,337.08,337.46,62761.0,337.74,338.0,337.08,337.46,62761.0
2017-12-04 13:10:00,337.46,337.84,336.35,336.98,39631.0,337.46,337.84,336.35,336.98,39631.0
2017-12-04 13:20:00,337.09,337.57,336.53,336.87,60531.0,337.09,337.57,336.53,336.87,60531.0
2017-12-04 13:30:00,336.87,337.24,336.65,337.06,53406.0,336.87,337.24,336.65,337.06,53406.0
2017-12-04 13:40:00,337.01,337.25,336.75,337.12,57139.0,337.01,337.25,336.75,337.12,57139.0
2017-12-04 13:50:00,337.01,337.21,336.8,337.03,54102.0,337.01,337.21,336.8,337.03,54102.0
2017-12-04 14:00:00,336.99,337.14,335.85,335.85,56312.0,336.99,337.14,335.85,335.85,56312.0
2017-12-04 14:10:00,336.15,336.15,335.16,335.62,24492.0,336.15,336.15,335.16,335.62,24492.0
2017-12-04 14:20:00,335.52,335.93,335.1,335.41,40667.0,335.52,335.93,335.1,335.41,40667.0
2017-12-04 14:30:00,335.41,336.99,334.89,336.62,48916.0,335.41,336.99,334.89,336.62,48916.0
2017-12-04 14:40:00,336.49,336.62,335.4,335.75,61276.0,336.49,336.62,335.4,335.75,61276.0
2017-12-04 14:50:00,335.68,336.57,335.47,336.21,60882.0,335.68,336.57,335.47,336.21,60882.0
2017-12-04 15:00:00,336.15,336.15,334.8,335.1,44572.0,336.15,336.15,334.8,335.1,44572.0
2017-12-04 15:10:00,335.06,335.08,334.3,334.58,32895.0,335.06,335.08,334.3,334.58,32895.0
2017-12-04 15:20:00,334.56,335.58,334.56,334.96,77112.0,334.56,335.58,334.56,334.96,77112.0
2017-12-04 15:30:00,334.94,335.72,333.73,333.91,50350.0,334.94,335.72,333.73,333.91,50350.0
2017-12-04 15:40:00,333.88,335.1,333.85,334.69,69970.0,333.88,335.1,333.85,334.69,69970.0
2017-12-04 15:50:00,334.65,334.9,333.35,334.11,144751.0,334.65,334.9,333.35,334.11,144751.0
2017-12-05 09:30:00,333.27,337.37,330.46,333.24,27256.0,333.27,337.37,330.46,333.24,27256.0
2017-12-05 09:40:00,333.26,336.03,332.31,335.22,28804.0,333.26,336.03,332.31,335.22,28804.0
2017-12-05 09:50:00,335.47,337.2,335.12,335.53,45735.0,335.47,337.2,335.12,335.53,45735.0
2017-12-05 10:00:00,334.96,336.99,334.41,336.51,30746.0,334.96,336.99,334.41,336.51,30746.0
2017-12-05 10:10:00,336.55,338.92,336.19,338.66,28944.0,336.55,338.92,336.19,338.66,28944.0
2017-12-05 10:20:00,338.66,338.71,337.06,338.61,42204.0,338.66,338.71,337.06,338.61,42204.0
2017-12-05 10:30:00,338.37,338.68,335.43,336.61,43886.0,338.37,338.68,335.43,336.61,43886.0
2017-12-05 10:40:00,336.4,336.43,334.4,334.97,33902.0,336.4,336.43,334.4,334.97,33902.0
2017-12-05 10:50:00,334.86,335.33,333.96,334.73,20447.0,334.86,335.33,333.96,334.73,20447.0
2017-12-05 11:00:00,334.77,335.85,334.53,335.57,33172.0,334.77,335.85,334.53,335.57,33172.0
2017-12-05 11:10:00,335.57,335.89,334.88,335.43,14965.0,335.57,335.89,334.88,335.43,14965.0
2017-12-05 11:20:00,335.44,335.64,334.66,334.83,40863.0,335.44,335.64,334.66,334.83,40863.0
2017-12-05 11:30:00,334.86,336.36,334.83,335.69,12161.0,334.86,336.36,334.83,335.69,12161.0
2017-12-05 11:40:00,335.77,336.79,335.57,336.49,18953.0,335.77,336.79,335.57,336.49,18953.0
2017-12-05 11:50:00,336.42,336.42,335.81,336.27,18334.0,336.42,336.42,335.81,336.27,18334.0
2017-12-05 12:00:00,336.27,336.52,335.73,335.77,22023.0,336.27,336.52,335.73,335.77,22023.0
2017-12-05 12:10:00,335.77,336.33,335.65,336.28,16429.0,335.77,336.33,335.65,336.28,16429.0
2017-12-05 12:20:00,336.3,336.65,335.69,335.79,13883.0,336.3,336.65,335.69,335.79,13883.0
2017-12-05 12:30:00,335.74,336.32,335.72,336.03,13189.0,335.74,336.32,335.72,336.03,13189.0
2017-12-05 12:40:00,335.81,336.7,335.81,336.5,25242.0,335.81,336.7,335.81,336.5,25242.0
2017-12-05 12:50:00,336.4,336.5,335.3,335.31,16959.0,336.4,336.5,335.3,335.31,16959.0
2017-12-05 13:00:00,335.5,335.96,334.89,334.95,15713.0,335.5,335.96,334.89,334.95,15713.0
2017-12-05 13:10:00,334.91,335.29,334.07,334.18,23126.0,334.91,335.29,334.07,334.18,23126.0
2017-12-05 13:20:00,334.34,334.84,334.31,334.55,10611.0,334.34,334.84,334.31,334.55,10611.0
2017-12-05 13:30:00,334.38,334.39,333.84,333.93,8631.0,334.38,334.39,333.84,333.93,8631.0
2017-12-05 13:40:00,333.98,334.48,333.88,334.47,22610.0,333.98,334.48,333.88,334.47,22610.0
2017-12-05 13:50:00,334.42,334.44,333.7,334.06,8679.0,334.42,334.44,333.7,334.06,8679.0
2017-12-05 14:00:00,334.03,334.35,333.75,334.0,33664.0,334.03,334.35,333.75,334.0,33664.0
2017-12-05 14:10:00,333.85,334.08,333.48,333.62,16900.0,333.85,334.08,333.48,333.62,16900.0
2017-12-05 14:20:00,333.62,333.83,332.82,333.7,11592.0,333.62,333.83,332.82,333.7,11592.0
2017-12-05 14:30:00,333.54,333.94,333.26,333.38,14018.0,333.54,333.94,333.26,333.38,14018.0
2017-12-05 14:40:00,333.38,333.87,332.97,333.19,12251.0,333.38,333.87,332.97,333.19,12251.0
2017-12-05 14:50:00,333.23,333.35,331.91,331.91,52456.0,333.23,333.35,331.91,331.91,52456.0
2017-12-05 15:00:00,332.12,332.66,332.09,332.21,15855.0,332.12,332.66,332.09,332.21,15855.0
2017-12-05 15:10:00,332.0,332.68,332.0,332.25,12673.0,332.0,332.68,332.0,332.25,12673.0
2017-12-05 15:20:00,332.34,332.69,332.11,332.32,27067.0,332.34,332.69,332.11,332.32,27067.0
2017-12-05 15:30:00,332.32,332.35,331.49,331.68,23827.0,332.32,332.35,331.49,331.68,23827.0
2017-12-05 15:40:00,331.76,332.01,331.21,331.33,24922.0,331.76,332.01,331.21,331.33,24922.0
2017-12-05 15:50:00,331.13,331.23,330.65,330.95,63272.0,331.13,331.23,330.65,330.95,63272.0
2017-12-06 09:30:00,330.96,334.67,327.75,328.89,26198.0,330.96,334.67,327.75,328.89,26198.0
2017-12-06 09:40:00,328.69,330.3,328.0,328.66,9200.0,328.69,330.3,328.0,328.66,9200.0
2017-12-06 09:50:00,328.48,329.34,328.22,328.4,11193.0,328.48,329.34,328.22,328.4,11193.0
2017-12-06 10:00:00,328.48,330.25,328.48,329.75,19544.0,328.48,330.25,328.48,329.75,19544.0
2017-12-06 10:10:00,329.31,329.67,327.82,328.49,37814.0,329.31,329.67,327.82,328.49,37814.0
2017-12-06 10:20:00,328.69,329.22,328.14,328.15,66790.0,328.69,329.22,328.14,328.15,66790.0
2017-12-06 10:30:00,328.3,329.17,327.5,327.5,22324.0,328.3,329.17,327.5,327.5,22324.0
2017-12-06 10:40:00,327.73,328.57,327.44,328.27,33819.0,327.73,328.57,327.44,328.27,33819.0
2017-12-06 10:50:00,328.26,328.64,327.52,327.85,41189.0,328.26,328.64,327.52,327.85,41189.0
2017-12-06 11:00:00,327.85,328.73,327.84,328.29,12605.0,327.85,328.73,327.84,328.29,12605.0
2017-12-06 11:10:00,327.85,328.2,327.59,327.68,6462.0,327.85,328.2,327.59,327.68,6462.0
2017-12-06 11:20:00,327.5,327.79,326.71,326.91,8687.0,327.5,327.79,326.71,326.91,8687.0
2017-12-06 11:30:00,327.02,327.02,324.66,325.41,37588.0,327.02,327.02,324.66,325.41,37588.0
2017-12-06 11:40:00,325.32,325.64,324.14,324.34,27460.0,325.32,325.64,324.14,324.34,27460.0
2017-12-06 11:50:00,324.48,324.57,323.45,323.83,59354.0,324.48,324.57,323.45,323.83,59354.0
2017-12-06 12:00:00,323.81,324.14,323.29,323.4,31671.0,323.81,324.14,323.29,323.4,31671.0
2017-12-06 12:10:00,323.4,323.53,322.97,323.25,35670.0,323.4,323.53,322.97,323.25,35670.0
2017-12-06 12:20:00,323.12,323.36,322.82,323.05,17920.0,323.12,323.36,322.82,323.05,17920.0
2017-12-06 12:30:00,322.95,323.97,322.75,323.74,25922.0,322.95,323.97,322.75,323.74,25922.0
2017-12-06 12:40:00,323.74,323.85,323.03,323.35,14100.0,323.74,323.85,323.03,323.35,14100.0
2017-12-06 12:50:00,323.33,323.38,322.32,322.32,13544.0,323.33,323.38,322.32,322.32,13544.0
2017-12-06 13:00:00,322.32,322.45,321.79,322.01,26036.0,322.32,322.45,321.79,322.01,26036.0
2017-12-06 13:10:00,322.04,322.5,321.84,322.04,39285.0,322.04,322.5,321.84,322.04,39285.0
2017-12-06 13:20:00,322.08,322.88,322.08,322.6,22515.0,322.08,322.88,322.08,322.6,22515.0
2017-12-06 13:30:00,322.65,322.83,321.94,322.35,17606.0,322.65,322.83,321.94,322.35,17606.0
2017-12-06 13:40:00,322.18,322.34,322.0,322.08,7875.0,322.18,322.34,322.0,322.08,7875.0
2017-12-06 13:50:00,322.1,322.38,321.78,322.12,30788.0,322.1,322.38,321.78,322.12,30788.0
2017-12-06 14:00:00,322.13,322.37,321.84,321.84,24728.0,322.13,322.37,321.84,321.84,24728.0
2017-12-06 14:10:00,321.82,322.08,321.35,322.06,21691.0,321.82,322.08,321.35,322.06,21691.0
2017-12-06 14:20:00,322.0,322.8,321.91,322.37,16310.0,322.0,322.8,321.91,322.37,16310.0
2017-12-06 14:30:00,322.31,322.35,321.93,322.07,20701.0,322.31,322.35,321.93,322.07,20701.0
2017-12-06 14:40:00,322.0,322.55,321.95,322.48,15395.0,322.0,322.55,321.95,322.48,15395.0
2017-12-06 14:50:00,322.41,322.47,322.02,322.17,16124.0,322.41,322.47,322.02,322.17,16124.0
2017-12-06 15:00:00,322.17,322.98,322.17,322.91,18719.0,322.17,322.98,322.17,322.91,18719.0
2017-12-06 15:10:00,322.99,323.34,322.3,322.42,59825.0,322.99,323.34,322.3,322.42,59825.0
2017-12-06 15:20:00,322.42,323.03,322.36,323.03,30674.0,322.42,323.03,322.36,323.03,30674.0
2017-12-06 15:30:00,322.93,323.84,322.92,323.2,101188.0,322.93,323.84,322.92,323.2,101188.0
2017-12-06 15:40:00,323.21,323.48,322.47,322.47,50729.0,323.21,323.48,322.47,322.47,50729.0
2017-12-06 15:50:00,322.46,322.9,321.75,322.75,103250.0,322.46,322.9,321.75,322.75,103250.0
2017-12-07 09:30:00,322.0,322.9,320.65,321.42,47265.0,322.0,322.9,320.65,321.42,47265.0
2017-12-07 09:40:00,321.42,322.62,321.23,322.0,46446.0,321.42,322.62,321.23,322.0,46446.0
2017-12-07 09:50:00,322.0,325.71,322.0,325.31,76413.0,322.0,325.71,322.0,325.31,76413.0
2017-12-07 10:00:00,325.48,326.28,325.09,325.09,54584.0,325.48,326.28,325.09,325.09,54584.0
2017-12-07 10:10:00,325.07,326.1,324.49,325.56,34821.0,325.07,326.1,324.49,325.56,34821.0
2017-12-07 10:20:00,325.74,328.47,325.74,328.13,47394.0,325.74,328.47,325.74,328.13,47394.0
2017-12-07 10:30:00,328.18,330.0,328.12,329.92,53931.0,328.18,330.0,328.12,329.92,53931.0
2017-12-07 10:40:00,329.96,330.28,328.58,328.71,31778.0,329.96,330.28,328.58,328.71,31778.0
2017-12-07 10:50:00,328.71,330.44,328.67,329.78,46849.0,328.71,330.44,328.67,329.78,46849.0
2017-12-07 11:00:00,329.87,330.01,328.45,328.8,44883.0,329.87,330.01,328.45,328.8,44883.0
2017-12-07 11:10:00,328.81,329.3,327.4,328.06,28604.0,328.81,329.3,327.4,328.06,28604.0
2017-12-07 11:20:00,328.06,328.18,326.55,327.23,93304.0,328.06,328.18,326.55,327.23,93304.0
2017-12-07 11:30:00,327.34,327.54,326.46,326.52,14607.0,327.34,327.54,326.46,326.52,14607.0
2017-12-07 11:40:00,326.52,327.27,326.43,326.47,19578.0,326.52,327.27,326.43,326.47,19578.0
2017-12-07 11:50:00,326.33,326.46,324.95,325.5,31955.0,326.33,326.46,324.95,325.5,31955.0
2017-12-07 12:00:00,325.27,326.74,325.25,326.57,26554.0,325.27,326.74,325.25,326.57,26554.0
2017-12-07 12:10:00,326.42,327.25,326.26,327.0,28468.0,326.42,327.25,326.26,327.0,28468.0
2017-12-07 12:20:00,326.73,326.95,325.7,325.86,10898.0,326.73,326.95,325.7,325.86,10898.0
2017-12-07 12:30:00,326.17,326.63,325.57,326.15,18364.0,326.17,326.63,325.57,326.15,18364.0
2017-12-07 12:40:00,326.05,326.47,325.28,326.47,14687.0,326.05,326.47,325.28,326.47,14687.0
2017-12-07 12:50:00,326.56,326.65,325.94,326.41,21438.0,326.56,326.65,325.94,326.41,21438.0
2017-12-07 13:00:00,326.41,326.83,325.72,326.5,63446.0,326.41,326.83,325.72,326.5,63446.0
2017-12-07 13:10:00,326.76,327.0,326.41,326.74,74478.0,326.76,327.0,326.41,326.74,74478.0
2017-12-07 13:20:00,326.74,327.58,326.62,327.44,27587.0,326.74,327.58,326.62,327.44,27587.0
2017-12-07 13:30:00,327.36,327.39,326.74,327.03,18761.0,327.36,327.39,326.74,327.03,18761.0
2017-12-07 13:40:00,326.9,327.01,324.87,325.68,16104.0,326.9,327.01,324.87,325.68,16104.0
2017-12-07 13:50:00,325.58,325.92,324.9,324.9,13381.0,325.58,325.92,324.9,324.9,13381.0
2017-12-07 14:00:00,324.98,325.59,324.98,325.3,11321.0,324.98,325.59,324.98,325.3,11321.0
2017-12-07 14:10:00,325.16,325.97,325.11,325.56,40347.0,325.16,325.97,325.11,325.56,40347.0
2017-12-07 14:20:00,325.62,325.62,324.66,324.94,19498.0,325.62,325.62,324.66,324.94,19498.0
2017-12-07 14:30:00,325.11,325.46,324.61,324.74,45730.0,325.11,325.46,324.61,324.74,45730.0
2017-12-07 14:40:00,324.74,324.92,324.05,324.75,14221.0,324.74,324.92,324.05,324.75,14221.0
2017-12-07 14:50:00,324.75,324.76,323.43,324.31,13480.0,324.75,324.76,323.43,324.31,13480.0
2017-12-07 15:00:00,324.19,324.87,323.99,324.0,26434.0,324.19,324.87,323.99,324.0,26434.0
2017-12-07 15:10:00,324.0,324.76,323.75,324.47,53120.0,324.0,324.76,323.75,324.47,53120.0
2017-12-07 15:20:00,324.46,324.66,323.89,324.47,33533.0,324.46,324.66,323.89,324.47,33533.0
2017-12-07 15:30:00,324.45,324.97,324.28,324.83,31702.0,324.45,324.97,324.28,324.83,31702.0
2017-12-07 15:40:00,324.68,324.78,323.59,324.5,53720.0,324.68,324.78,323.59,324.5,53720.0
2017-12-07 15:50:00,324.35,325.56,323.84,325.49,261856.0,324.35,325.56,323.84,325.49,261856.0
2017-12-08 09:30:00,327.82,329.46,324.3,324.41,82687.0,327.82,329.46,324.3,324.41,82687.0
2017-12-08 09:40:00,324.45,326.16,323.56,325.31,29894.0,324.45,326.16,323.56,325.31,29894.0
2017-12-08 09:50:00,325.68,326.44,325.22,326.3,27416.0,325.68,326.44,325.22,326.3,27416.0
2017-12-08 10:00:00,326.27,327.02,325.66,326.11,35906.0,326.27,327.02,325.66,326.11,35906.0
2017-12-08 10:10:00,325.98,326.17,325.01,325.49,18164.0,325.98,326.17,325.01,325.49,18164.0
2017-12-08 10:20:00,325.32,325.78,324.14,324.14,259739.0,325.32,325.78,324.14,324.14,259739.0
2017-12-08 10:30:00,324.41,325.21,324.25,324.71,52095.0,324.41,325.21,324.25,324.71,52095.0
2017-12-08 10:40:00,325.05,325.16,324.14,324.42,75555.0,325.05,325.16,324.14,324.42,75555.0
2017-12-08 10:50:00,324.1,324.53,323.54,324.0,58325.0,324.1,324.53,323.54,324.0,58325.0
2017-12-08 11:00:00,324.38,324.42,322.3,322.65,36103.0,324.38,324.42,322.3,322.65,36103.0
2017-12-08 11:10:00,322.96,323.56,322.4,322.87,37277.0,322.96,323.56,322.4,322.87,37277.0
2017-12-08 11:20:00,322.44,322.44,321.28,321.68,36086.0,322.44,322.44,321.28,321.68,36086.0
2017-12-08 11:30:00,321.68,322.7,320.7,322.54,33315.0,321.68,322.7,320.7,322.54,33315.0
2017-12-08 11:40:00,322.4,322.56,321.5,321.7,16415.0,322.4,322.56,321.5,321.7,16415.0
2017-12-08 11:50:00,321.7,322.55,321.36,322.27,30327.0,321.7,322.55,321.36,322.27,30327.0
2017-12-08 12:00:00,322.29,322.74,321.97,322.25,15393.0,322.29,322.74,321.97,322.25,15393.0
2017-12-08 12:10:00,322.21,324.3,322.2,324.09,14507.0,322.21,324.3,322.2,324.09,14507.0
2017-12-08 12:20:00,324.28,324.58,323.26,323.29,12793.0,324.28,324.58,323.26,323.29,12793.0
2017-12-08 12:30:00,323.25,324.14,323.18,324.13,14290.0,323.25,324.14,323.18,324.13,14290.0
2017-12-08 12:40:00,323.74,323.91,323.28,323.91,10450.0,323.74,323.91,323.28,323.91,10450.0
2017-12-08 12:50:00,323.6,323.9,323.25,323.8,32611.0,323.6,323.9,323.25,323.8,32611.0
2017-12-08 13:00:00,323.8,324.47,323.64,324.44,45063.0,323.8,324.47,323.64,324.44,45063.0
2017-12-08 13:10:00,324.53,325.0,324.53,325.0,37955.0,324.53,325.0,324.53,325.0,37955.0
2017-12-08 13:20:00,325.0,325.01,324.5,324.77,142157.0,325.0,325.01,324.5,324.77,142157.0
2017-12-08 13:30:00,324.78,325.44,324.74,324.78,21365.0,324.78,325.44,324.74,324.78,21365.0
2017-12-08 13:40:00,324.95,325.0,324.36,324.66,9498.0,324.95,325.0,324.36,324.66,9498.0
2017-12-08 13:50:00,324.55,324.77,324.39,324.77,13458.0,324.55,324.77,324.39,324.77,13458.0
2017-12-08 14:00:00,324.63,324.83,324.41,324.82,11443.0,324.63,324.83,324.41,324.82,11443.0
2017-12-08 14:10:00,324.99,325.0,324.57,324.63,16291.0,324.99,325.0,324.57,324.63,16291.0
2017-12-08 14:20:00,324.5,324.61,324.0,324.35,15085.0,324.5,324.61,324.0,324.35,15085.0
2017-12-08 14:30:00,324.24,324.49,324.03,324.18,11080.0,324.24,324.49,324.03,324.18,11080.0
2017-12-08 14:40:00,324.18,324.44,324.04,324.36,11581.0,324.18,324.44,324.04,324.36,11581.0
2017-12-08 14:50:00,324.32,324.63,324.03,324.23,13492.0,324.32,324.63,324.03,324.23,13492.0
2017-12-08 15:00:00,324.13,324.4,323.52,323.52,22359.0,324.13,324.4,323.52,323.52,22359.0
2017-12-08 15:10:00,323.5,323.97,323.3,323.93,15754.0,323.5,323.97,323.3,323.93,15754.0
2017-12-08 15:20:00,323.99,324.36,323.71,324.36,20765.0,323.99,324.36,323.71,324.36,20765.0
2017-12-08 15:30:00,324.36,324.66,323.89,324.37,21768.0,324.36,324.66,323.89,324.37,21768.0
2017-12-08 15:40:00,324.36,324.7,324.16,324.54,182038.0,324.36,324.7,324.16,324.54,182038.0
2017-12-08 15:50:00,324.52,324.75,324.41,324.67,70105.0,324.52,324.75,324.41,324.67,70105.0
2017-12-11 09:30:00,326.65,332.0,324.04,324.04,30536.0,326.65,332.0,324.04,324.04,30536.0
2017-12-11 09:40:00,323.84,325.81,323.84,325.34,24850.0,323.84,325.81,323.84,325.34,24850.0
2017-12-11 09:50:00,325.76,326.38,325.42,325.91,16394.0,325.76,326.38,325.42,325.91,16394.0
2017-12-11 10:00:00,325.81,326.18,325.13,325.93,26044.0,325.81,326.18,325.13,325.93,26044.0
2017-12-11 10:10:00,325.47,328.03,325.41,327.41,35355.0,325.47,328.03,325.41,327.41,35355.0
2017-12-11 10:20:00,327.59,328.29,326.4,326.99,57849.0,327.59,328.29,326.4,326.99,57849.0
2017-12-11 10:30:00,327.0,328.94,326.68,328.01,65944.0,327.0,328.94,326.68,328.01,65944.0
2017-12-11 10:40:00,328.21,329.27,328.18,328.54,25580.0,328.21,329.27,328.18,328.54,25580.0
2017-12-11 10:50:00,328.44,328.99,328.1,328.48,18403.0,328.44,328.99,328.1,328.48,18403.0
2017-12-11 11:00:00,328.52,329.1,328.47,328.94,27588.0,328.52,329.1,328.47,328.94,27588.0
2017-12-11 11:10:00,329.08,330.64,328.9,330.27,58111.0,329.08,330.64,328.9,330.27,58111.0
2017-12-11 11:20:00,330.29,330.63,329.05,329.44,51481.0,330.29,330.63,329.05,329.44,51481.0
2017-12-11 11:30:00,329.37,329.82,328.97,329.82,127050.0,329.37,329.82,328.97,329.82,127050.0
2017-12-11 11:40:00,329.8,330.15,329.32,329.96,19287.0,329.8,330.15,329.32,329.96,19287.0
2017-12-11 11:50:00,329.7,330.49,329.7,330.23,33690.0,329.7,330.49,329.7,330.23,33690.0
2017-12-11 12:00:00,330.23,330.65,330.0,330.53,22348.0,330.23,330.65,330.0,330.53,22348.0
2017-12-11 12:10:00,330.56,331.62,330.56,331.11,15816.0,330.56,331.62,330.56,331.11,15816.0
2017-12-11 12:20:00,331.11,332.21,330.73,331.97,13861.0,331.11,332.21,330.73,331.97,13861.0
2017-12-11 12:30:00,332.23,332.23,331.28,331.58,11029.0,332.23,332.23,331.28,331.58,11029.0
2017-12-11 12:40:00,331.57,332.79,331.46,332.34,73131.0,331.57,332.79,331.46,332.34,73131.0
2017-12-11 12:50:00,332.36,332.56,331.69,331.92,34728.0,332.36,332.56,331.69,331.92,34728.0
2017-12-11 13:00:00,331.97,332.23,331.63,331.94,44015.0,331.97,332.23,331.63,331.94,44015.0
2017-12-11 13:10:00,331.94,332.52,331.87,331.91,63550.0,331.94,332.52,331.87,331.91,63550.0
2017-12-11 13:20:00,331.86,331.86,331.08,331.27,32941.0,331.86,331.86,331.08,331.27,32941.0
2017-12-11 13:30:00,331.3,332.54,331.2,332.39,26229.0,331.3,332.54,331.2,332.39,26229.0
2017-12-11 13:40:00,332.53,332.99,332.47,332.56,5237.0,332.53,332.99,332.47,332.56,5237.0
2017-12-11 13:50:00,332.5,332.82,332.22,332.42,14950.0,332.5,332.82,332.22,332.42,14950.0
2017-12-11 14:00:00,332.38,332.55,331.89,332.05,15084.0,332.38,332.55,331.89,332.05,15084.0
2017-12-11 14:10:00,331.99,332.4,331.66,331.84,15682.0,331.99,332.4,331.66,331.84,15682.0
2017-12-11 14:20:00,331.86,332.2,331.53,331.53,25204.0,331.86,332.2,331.53,331.53,25204.0
2017-12-11 14:30:00,331.52,331.69,330.91,331.69,22387.0,331.52,331.69,330.91,331.69,22387.0
2017-12-11 14:40:00,331.76,331.96,331.26,331.58,32365.0,331.76,331.96,331.26,331.58,32365.0
2017-12-11 14:50:00,331.42,331.5,330.74,331.16,47823.0,331.42,331.5,330.74,331.16,47823.0
2017-12-11 15:00:00,331.08,331.37,330.88,330.88,56751.0,331.08,331.37,330.88,330.88,56751.0
2017-12-11 15:10:00,330.77,331.16,330.56,330.84,15421.0,330.77,331.16,330.56,330.84,15421.0
2017-12-11 15:20:00,330.74,331.28,330.73,331.09,20931.0,330.74,331.28,330.73,331.09,20931.0
2017-12-11 15:30:00,331.14,331.14,330.87,331.06,28547.0,331.14,331.14,330.87,331.06,28547.0
2017-12-11 15:40:00,331.1,331.22,330.85,331.01,43005.0,331.1,331.22,330.85,331.01,43005.0
2017-12-11 15:50:00,331.01,331.58,331.01,331.49,140322.0,331.01,331.58,331.01,331.49,140322.0
2017-12-12 09:30:00,332.07,332.99,329.24,331.82,21529.0,332.07,332.99,329.24,331.82,21529.0
2017-12-12 09:40:00,331.16,331.56,329.87,330.21,8395.0,331.16,331.56,329.87,330.21,8395.0
2017-12-12 09:50:00,330.25,331.92,330.16,331.54,33512.0,330.25,331.92,330.16,331.54,33512.0
2017-12-12 10:00:00,331.51,331.63,329.85,330.21,28223.0,331.51,331.63,329.85,330.21,28223.0
2017-12-12 10:10:00,330.23,330.45,329.31,330.19,13716.0,330.23,330.45,329.31,330.19,13716.0
2017-12-12 10:20:00,330.29,330.3,328.83,328.87,10170.0,330.29,330.3,328.83,328.87,10170.0
2017-12-12 10:30:00,329.02,329.79,328.54,329.23,16623.0,329.02,329.79,328.54,329.23,16623.0
2017-12-12 10:40:00,329.3,329.76,329.02,329.04,22085.0,329.3,329.76,329.02,329.04,22085.0
2017-12-12 10:50:00,329.23,329.38,328.94,329.06,26688.0,329.23,329.38,328.94,329.06,26688.0
2017-12-12 11:00:00,329.06,329.37,327.96,328.0,70273.0,329.06,329.37,327.96,328.0,70273.0
2017-12-12 11:10:00,327.97,328.28,327.52,327.83,59333.0,327.97,328.28,327.52,327.83,59333.0
2017-12-12 11:20:00,327.83,328.0,327.21,328.0,35298.0,327.83,328.0,327.21,328.0,35298.0
2017-12-12 11:30:00,327.89,328.2,326.92,327.14,23819.0,327.89,328.2,326.92,327.14,23819.0
2017-12-12 11:40:00,327.14,328.5,327.13,328.19,41122.0,327.14,328.5,327.13,328.19,41122.0
2017-12-12 11:50:00,328.35,328.51,327.72,328.07,31784.0,328.35,328.51,327.72,328.07,31784.0
2017-12-12 12:00:00,328.03,328.21,327.84,327.87,17906.0,328.03,328.21,327.84,327.87,17906.0
2017-12-12 12:10:00,327.9,327.91,327.38,327.61,11236.0,327.9,327.91,327.38,327.61,11236.0
2017-12-12 12:20:00,327.7,328.2,327.6,327.76,33532.0,327.7,328.2,327.6,327.76,33532.0
2017-12-12 12:30:00,327.87,328.04,327.61,327.85,6504.0,327.87,328.04,327.61,327.85,6504.0
2017-12-12 12:40:00,327.94,328.28,327.91,328.2,32925.0,327.94,328.28,327.91,328.2,32925.0
2017-12-12 12:50:00,328.23,328.32,328.07,328.19,16473.0,328.23,328.32,328.07,328.19,16473.0
2017-12-12 13:00:00,328.14,328.2,328.0,328.11,13919.0,328.14,328.2,328.0,328.11,13919.0
2017-12-12 13:10:00,328.05,328.36,328.03,328.17,21658.0,328.05,328.36,328.03,328.17,21658.0
2017-12-12 13:20:00,328.2,328.31,327.91,328.03,45924.0,328.2,328.31,327.91,328.03,45924.0
2017-12-12 13:30:00,328.04,328.04,327.87,327.92,5977.0,328.04,328.04,327.87,327.92,5977.0
2017-12-12 13:40:00,327.96,328.05,327.19,327.3,13399.0,327.96,328.05,327.19,327.3,13399.0
2017-12-12 13:50:00,327.33,327.33,326.83,327.12,9929.0,327.33,327.33,326.83,327.12,9929.0
2017-12-12 14:00:00,327.1,327.24,326.85,326.85,31066.0,327.1,327.24,326.85,326.85,31066.0
2017-12-12 14:10:00,326.97,327.09,326.6,326.88,26850.0,326.97,327.09,326.6,326.88,26850.0
2017-12-12 14:20:00,326.88,327.23,326.69,327.23,17904.0,326.88,327.23,326.69,327.23,17904.0
2017-12-12 14:30:00,327.23,328.5,327.05,328.2,27146.0,327.23,328.5,327.05,328.2,27146.0
2017-12-12 14:40:00,328.46,328.62,328.0,328.11,45886.0,328.46,328.62,328.0,328.11,45886.0
2017-12-12 14:50:00,328.17,329.63,328.0,329.36,101865.0,328.17,329.63,328.0,329.36,101865.0
2017-12-12 15:00:00,329.36,330.12,329.04,329.81,41898.0,329.36,330.12,329.04,329.81,41898.0
2017-12-12 15:10:00,329.73,330.27,329.63,330.23,11227.0,329.73,330.27,329.63,330.23,11227.0
2017-12-12 15:20:00,330.21,330.36,329.7,329.91,56479.0,330.21,330.36,329.7,329.91,56479.0
2017-12-12 15:30:00,329.84,330.61,329.6,330.61,172231.0,329.84,330.61,329.6,330.61,172231.0
2017-12-12 15:40:00,330.48,330.49,328.74,329.03,108185.0,330.48,330.49,328.74,329.03,108185.0
2017-12-12 15:50:00,329.04,330.38,329.04,329.99,106505.0,329.04,330.38,329.04,329.99,106505.0
2017-12-13 09:30:00,331.35,334.15,327.84,329.34,35515.0,331.35,334.15,327.84,329.34,35515.0
2017-12-13 09:40:00,329.4,330.91,328.0,330.6,32738.0,329.4,330.91,328.0,330.6,32738.0
2017-12-13 09:50:00,330.87,331.66,330.24,330.32,34674.0,330.87,331.66,330.24,330.32,34674.0
2017-12-13 10:00:00,330.78,330.79,325.33,326.79,56242.0,330.78,330.79,325.33,326.79,56242.0
2017-12-13 10:10:00,326.59,327.13,324.14,325.08,69609.0,326.59,327.13,324.14,325.08,69609.0
2017-12-13 10:20:00,324.91,325.33,323.77,323.77,64479.0,324.91,325.33,323.77,323.77,64479.0
2017-12-13 10:30:00,323.77,325.3,323.77,324.5,72484.0,323.77,325.3,323.77,324.5,72484.0
2017-12-13 10:40:00,324.57,327.48,324.37,326.95,68512.0,324.57,327.48,324.37,326.95,68512.0
2017-12-13 10:50:00,327.19,327.55,326.43,326.9,43743.0,327.19,327.55,326.43,326.9,43743.0
2017-12-13 11:00:00,326.82,327.29,326.52,327.05,20362.0,326.82,327.29,326.52,327.05,20362.0
2017-12-13 11:10:00,327.09,328.18,326.85,327.99,72367.0,327.09,328.18,326.85,327.99,72367.0
2017-12-13 11:20:00,327.86,328.78,327.3,327.97,28012.0,327.86,328.78,327.3,327.97,28012.0
2017-12-13 11:30:00,328.0,328.18,327.22,327.82,23232.0,328.0,328.18,327.22,327.82,23232.0
2017-12-13 11:40:00,327.83,328.13,327.31,327.81,17490.0,327.83,328.13,327.31,327.81,17490.0
2017-12-13 11:50:00,327.99,327.99,327.34,327.53,13337.0,327.99,327.99,327.34,327.53,13337.0
2017-12-13 12:00:00,327.64,327.93,327.16,327.47,15417.0,327.64,327.93,327.16,327.47,15417.0
2017-12-13 12:10:00,327.44,328.51,327.44,327.85,25346.0,327.44,328.51,327.44,327.85,25346.0
2017-12-13 12:20:00,327.85,328.49,327.58,328.34,12049.0,327.85,328.49,327.58,328.34,12049.0
2017-12-13 12:30:00,328.48,328.98,328.13,328.26,23692.0,328.48,328.98,328.13,328.26,23692.0
2017-12-13 12:40:00,328.17,329.03,327.87,328.7,21536.0,328.17,329.03,327.87,328.7,21536.0
2017-12-13 12:50:00,328.7,329.3,328.58,328.96,17588.0,328.7,329.3,328.58,328.96,17588.0
2017-12-13 13:00:00,328.92,329.58,328.81,329.49,14460.0,328.92,329.58,328.81,329.49,14460.0
2017-12-13 13:10:00,329.47,329.8,329.32,329.71,12754.0,329.47,329.8,329.32,329.71,12754.0
2017-12-13 13:20:00,329.85,330.22,329.43,330.22,46957.0,329.85,330.22,329.43,330.22,46957.0
2017-12-13 13:30:00,330.2,330.48,329.53,330.12,13236.0,330.2,330.48,329.53,330.12,13236.0
2017-12-13 13:40:00,329.88,330.06,329.46,329.46,8000.0,329.88,330.06,329.46,329.46,8000.0
2017-12-13 13:50:00,329.56,329.72,329.23,329.53,12820.0,329.56,329.72,329.23,329.53,12820.0
2017-12-13 14:00:00,329.54,330.21,329.26,329.44,28816.0,329.54,330.21,329.26,329.44,28816.0
2017-12-13 14:10:00,329.43,329.55,328.25,328.33,21150.0,329.43,329.55,328.25,328.33,21150.0
2017-12-13 14:20:00,328.26,328.44,327.58,327.69,14438.0,328.26,328.44,327.58,327.69,14438.0
2017-12-13 14:30:00,327.66,327.95,327.31,327.5,27434.0,327.66,327.95,327.31,327.5,27434.0
2017-12-13 14:40:00,327.53,327.96,327.45,327.86,12430.0,327.53,327.96,327.45,327.86,12430.0
2017-12-13 14:50:00,327.8,328.7,327.65,328.1,20349.0,327.8,328.7,327.65,328.1,20349.0
2017-12-13 15:00:00,327.91,327.94,326.87,327.0,19731.0,327.91,327.94,326.87,327.0,19731.0
2017-12-13 15:10:00,327.02,327.27,326.47,326.94,26798.0,327.02,327.27,326.47,326.94,26798.0
2017-12-13 15:20:00,327.0,327.3,326.52,327.24,62291.0,327.0,327.3,326.52,327.24,62291.0
2017-12-13 15:30:00,327.18,328.21,327.1,328.21,36931.0,327.18,328.21,327.1,328.21,36931.0
2017-12-13 15:40:00,328.27,328.27,327.39,327.53,28501.0,328.27,328.27,327.39,327.53,28501.0
2017-12-13 15:50:00,327.53,329.21,327.51,328.92,155101.0,327.53,329.21,327.51,328.92,155101.0
2017-12-14 09:30:00,328.56,330.07,326.2,327.23,16352.0,328.56,330.07,326.2,327.23,16352.0
2017-12-14 09:40:00,326.59,327.61,325.0,325.78,16050.0,326.59,327.61,325.0,325.78,16050.0
2017-12-14 09:50:00,326.23,327.2,325.21,325.64,18013.0,326.23,327.2,325.21,325.64,18013.0
2017-12-14 10:00:00,325.87,325.87,323.39,325.35,33025.0,325.87,325.87,323.39,325.35,33025.0
2017-12-14 10:10:00,325.34,326.24,324.76,326.0,14515.0,325.34,326.24,324.76,326.0,14515.0
2017-12-14 10:20:00,326.27,326.37,324.48,325.58,10984.0,326.27,326.37,324.48,325.58,10984.0
2017-12-14 10:30:00,325.65,327.56,325.21,327.46,16727.0,325.65,327.56,325.21,327.46,16727.0
2017-12-14 10:40:00,327.33,327.33,326.54,327.26,14863.0,327.33,327.33,326.54,327.26,14863.0
2017-12-14 10:50:00,327.23,328.18,327.23,327.81,10076.0,327.23,328.18,327.23,327.81,10076.0
2017-12-14 11:00:00,328.07,328.07,326.93,327.8,16700.0,328.07,328.07,326.93,327.8,16700.0
2017-12-14 11:10:00,327.99,328.41,327.02,327.02,21815.0,327.99,328.41,327.02,327.02,21815.0
2017-12-14 11:20:00,327.02,327.22,325.81,325.82,15931.0,327.02,327.22,325.81,325.82,15931.0
2017-12-14 11:30:00,325.81,326.72,325.31,326.32,15354.0,325.81,326.72,325.31,326.32,15354.0
2017-12-14 11:40:00,326.13,326.19,325.02,325.28,16457.0,326.13,326.19,325.02,325.28,16457.0
2017-12-14 11:50:00,325.01,326.27,324.65,325.1,19902.0,325.01,326.27,324.65,325.1,19902.0
2017-12-14 12:00:00,325.22,326.56,325.11,325.98,12963.0,325.22,326.56,325.11,325.98,12963.0
2017-12-14 12:10:00,325.85,326.54,325.56,325.95,18220.0,325.85,326.54,325.56,325.95,18220.0
2017-12-14 12:20:00,325.77,326.41,325.13,325.61,21107.0,325.77,326.41,325.13,325.61,21107.0
2017-12-14 12:30:00,325.43,325.7,324.39,324.48,30932.0,325.43,325.7,324.39,324.48,30932.0
2017-12-14 12:40:00,324.52,326.06,324.12,324.8,38128.0,324.52,326.06,324.12,324.8,38128.0
2017-12-14 12:50:00,324.74,325.46,324.59,325.13,47498.0,324.74,325.46,324.59,325.13,47498.0
2017-12-14 13:00:00,325.35,325.74,324.8,325.48,33202.0,325.35,325.74,324.8,325.48,33202.0
2017-12-14 13:10:00,325.46,325.46,323.9,324.31,20409.0,325.46,325.46,323.9,324.31,20409.0
2017-12-14 13:20:00,324.31,325.66,324.3,325.63,31154.0,324.31,325.66,324.3,325.63,31154.0
2017-12-14 13:30:00,325.65,330.47,325.65,330.47,43317.0,325.65,330.47,325.65,330.47,43317.0
2017-12-14 13:40:00,330.51,330.51,328.72,328.87,26475.0,330.51,330.51,328.72,328.87,26475.0
2017-12-14 13:50:00,328.95,329.04,327.33,328.06,34411.0,328.95,329.04,327.33,328.06,34411.0
2017-12-14 14:00:00,327.73,328.73,327.39,328.53,40198.0,327.73,328.73,327.39,328.53,40198.0
2017-12-14 14:10:00,328.55,330.47,328.27,329.8,51086.0,328.55,330.47,328.27,329.8,51086.0
2017-12-14 14:20:00,329.97,330.28,329.34,330.06,34916.0,329.97,330.28,329.34,330.06,34916.0
2017-12-14 14:30:00,330.07,330.71,329.21,330.56,33333.0,330.07,330.71,329.21,330.56,33333.0
2017-12-14 14:40:00,330.46,330.92,329.62,330.19,38986.0,330.46,330.92,329.62,330.19,38986.0
2017-12-14 14:50:00,330.2,330.5,330.04,330.08,13543.0,330.2,330.5,330.04,330.08,13543.0
2017-12-14 15:00:00,330.07,330.12,329.41,329.69,12722.0,330.07,330.12,329.41,329.69,12722.0
2017-12-14 15:10:00,329.61,330.1,329.34,329.38,14014.0,329.61,330.1,329.34,329.38,14014.0
2017-12-14 15:20:00,329.41,329.74,329.3,329.55,16852.0,329.41,329.74,329.3,329.55,16852.0
2017-12-14 15:30:00,329.55,329.68,329.1,329.31,21152.0,329.55,329.68,329.1,329.31,21152.0
2017-12-14 15:40:00,329.32,329.74,328.99,329.21,23692.0,329.32,329.74,328.99,329.21,23692.0
2017-12-14 15:50:00,329.17,329.17,328.17,328.76,81507.0,329.17,329.17,328.17,328.76,81507.0
2017-12-15 09:30:00,331.51,331.98,324.5,327.55,320492.0,331.51,331.98,324.5,327.55,320492.0
2017-12-15 09:40:00,327.55,328.73,326.73,327.03,31738.0,327.55,328.73,326.73,327.03,31738.0
2017-12-15 09:50:00,326.76,327.2,326.32,327.02,15123.0,326.76,327.2,326.32,327.02,15123.0
2017-12-15 10:00:00,327.02,327.02,324.48,325.05,29704.0,327.02,327.02,324.48,325.05,29704.0
2017-12-15 10:10:00,325.0,325.11,323.18,323.64,53512.0,325.0,325.11,323.18,323.64,53512.0
2017-12-15 10:20:00,323.92,324.0,322.58,322.79,27958.0,323.92,324.0,322.58,322.79,27958.0
2017-12-15 10:30:00,322.64,323.71,322.64,323.6,25831.0,322.64,323.71,322.64,323.6,25831.0
2017-12-15 10:40:00,323.56,324.1,322.91,323.96,27120.0,323.56,324.1,322.91,323.96,27120.0
2017-12-15 10:50:00,323.78,324.21,323.5,324.08,23441.0,323.78,324.21,323.5,324.08,23441.0
2017-12-15 11:00:00,324.08,324.25,323.05,323.97,51388.0,324.08,324.25,323.05,323.97,51388.0
2017-12-15 11:10:00,323.84,323.84,322.5,322.5,24956.0,323.84,323.84,322.5,322.5,24956.0
2017-12-15 11:20:00,322.73,322.73,321.67,322.08,22253.0,322.73,322.73,321.67,322.08,22253.0
2017-12-15 11:30:00,322.09,323.3,322.08,323.19,12316.0,322.09,323.3,322.08,323.19,12316.0
2017-12-15 11:40:00,323.19,323.22,322.21,322.61,12187.0,323.19,323.22,322.21,322.61,12187.0
2017-12-15 11:50:00,322.61,323.38,322.25,322.45,29405.0,322.61,323.38,322.25,322.45,29405.0
2017-12-15 12:00:00,322.5,322.91,322.32,322.68,9814.0,322.5,322.91,322.32,322.68,9814.0
2017-12-15 12:10:00,322.7,323.13,322.62,322.97,8762.0,322.7,323.13,322.62,322.97,8762.0
2017-12-15 12:20:00,322.93,323.2,322.72,323.02,10871.0,322.93,323.2,322.72,323.02,10871.0
2017-12-15 12:30:00,323.07,323.35,322.84,323.11,24312.0,323.07,323.35,322.84,323.11,24312.0
2017-12-15 12:40:00,323.11,323.25,322.52,323.07,22084.0,323.11,323.25,322.52,323.07,22084.0
2017-12-15 12:50:00,323.17,323.24,322.9,323.0,30699.0,323.17,323.24,322.9,323.0,30699.0
2017-12-15 13:00:00,323.04,323.21,322.44,322.76,32837.0,323.04,323.21,322.44,322.76,32837.0
2017-12-15 13:10:00,322.72,323.1,322.49,323.0,22812.0,322.72,323.1,322.49,323.0,22812.0
2017-12-15 13:20:00,322.96,323.14,322.63,322.76,14760.0,322.96,323.14,322.63,322.76,14760.0
2017-12-15 13:30:00,322.67,323.36,322.3,323.12,23309.0,322.67,323.36,322.3,323.12,23309.0
2017-12-15 13:40:00,323.15,323.38,322.9,322.99,27390.0,323.15,323.38,322.9,322.99,27390.0
2017-12-15 13:50:00,323.0,323.29,322.9,323.05,12619.0,323.0,323.29,322.9,323.05,12619.0
2017-12-15 14:00:00,323.04,323.18,322.81,323.06,17883.0,323.04,323.18,322.81,323.06,17883.0
2017-12-15 14:10:00,323.08,323.19,322.76,322.76,39345.0,323.08,323.19,322.76,322.76,39345.0
2017-12-15 14:20:00,322.96,323.26,322.59,322.67,46710.0,322.96,323.26,322.59,322.67,46710.0
2017-12-15 14:30:00,322.75,323.02,322.67,322.97,6134.0,322.75,323.02,322.67,322.97,6134.0
2017-12-15 14:40:00,323.07,323.08,322.72,322.87,9222.0,323.07,323.08,322.72,322.87,9222.0
2017-12-15 14:50:00,322.8,322.84,322.27,322.75,12280.0,322.8,322.84,322.27,322.75,12280.0
2017-12-15 15:00:00,322.75,323.12,322.68,322.88,36611.0,322.75,323.12,322.68,322.88,36611.0
2017-12-15 15:10:00,322.88,323.0,322.25,322.25,23315.0,322.88,323.0,322.25,322.25,23315.0
2017-12-15 15:20:00,322.24,322.27,321.31,321.72,28038.0,322.24,322.27,321.31,321.72,28038.0
2017-12-15 15:30:00,321.72,322.99,321.65,322.85,65819.0,321.72,322.99,321.65,322.85,65819.0
2017-12-15 15:40:00,322.91,323.25,321.8,321.83,62510.0,322.91,323.25,321.8,321.83,62510.0
2017-12-15 15:50:00,321.93,322.74,321.87,322.04,158973.0,321.93,322.74,321.87,322.04,158973.0
2017-12-18 09:30:00,324.47,325.89,322.4,325.27,24234.0,324.47,325.89,322.4,325.27,24234.0
2017-12-18 09:40:00,324.74,324.93,321.76,322.22,15119.0,324.74,324.93,321.76,322.22,15119.0
2017-12-18 09:50:00,322.0,323.42,321.55,323.21,24225.0,322.0,323.42,321.55,323.21,24225.0
2017-12-18 10:00:00,323.53,323.53,322.22,322.79,26997.0,323.53,323.53,322.22,322.79,26997.0
2017-12-18 10:10:00,322.9,323.66,322.89,323.3,29708.0,322.9,323.66,322.89,323.3,29708.0
2017-12-18 10:20:00,323.5,323.59,323.11,323.51,30825.0,323.5,323.59,323.11,323.51,30825.0
2017-12-18 10:30:00,323.44,324.19,323.26,323.6,79167.0,323.44,324.19,323.26,323.6,79167.0
2017-12-18 10:40:00,323.6,324.6,323.5,324.4,89073.0,323.6,324.6,323.5,324.4,89073.0
2017-12-18 10:50:00,324.38,324.54,323.96,324.24,120714.0,324.38,324.54,323.96,324.24,120714.0
2017-12-18 11:00:00,324.17,324.58,324.07,324.11,100953.0,324.17,324.58,324.07,324.11,100953.0
2017-12-18 11:10:00,324.17,324.17,322.7,323.07,80109.0,324.17,324.17,322.7,323.07,80109.0
2017-12-18 11:20:00,323.18,323.91,322.81,323.44,71883.0,323.18,323.91,322.81,323.44,71883.0
2017-12-18 11:30:00,323.44,325.39,323.38,325.25,39652.0,323.44,325.39,323.38,325.25,39652.0
2017-12-18 11:40:00,325.33,326.54,325.07,326.32,21331.0,325.33,326.54,325.07,326.32,21331.0
2017-12-18 11:50:00,326.31,326.99,325.67,325.68,34607.0,326.31,326.99,325.67,325.68,34607.0
2017-12-18 12:00:00,325.83,326.59,325.67,326.36,12008.0,325.83,326.59,325.67,326.36,12008.0
2017-12-18 12:10:00,326.56,326.99,326.28,326.76,50367.0,326.56,326.99,326.28,326.76,50367.0
2017-12-18 12:20:00,326.63,326.72,325.8,326.16,24806.0,326.63,326.72,325.8,326.16,24806.0
2017-12-18 12:30:00,326.24,326.51,325.73,326.0,16573.0,326.24,326.51,325.73,326.0,16573.0
2017-12-18 12:40:00,326.0,326.25,325.68,326.05,11957.0,326.0,326.25,325.68,326.05,11957.0
2017-12-18 12:50:00,326.0,326.22,325.87,325.98,11815.0,326.0,326.22,325.87,325.98,11815.0
2017-12-18 13:00:00,325.95,326.16,325.88,326.0,5710.0,325.95,326.16,325.88,326.0,5710.0
2017-12-18 13:10:00,326.01,326.08,325.67,325.67,8358.0,326.01,326.08,325.67,325.67,8358.0
2017-12-18 13:20:00,325.89,326.3,325.89,326.19,10769.0,325.89,326.3,325.89,326.19,10769.0
2017-12-18 13:30:00,326.19,326.28,325.84,326.12,13929.0,326.19,326.28,325.84,326.12,13929.0
2017-12-18 13:40:00,326.03,326.08,325.74,325.74,7580.0,326.03,326.08,325.74,325.74,7580.0
2017-12-18 13:50:00,325.94,325.94,324.78,324.83,29158.0,325.94,325.94,324.78,324.83,29158.0
2017-12-18 14:00:00,324.96,325.36,324.78,324.86,17509.0,324.96,325.36,324.78,324.86,17509.0
2017-12-18 14:10:00,324.86,325.2,324.78,325.13,12864.0,324.86,325.2,324.78,325.13,12864.0
2017-12-18 14:20:00,325.1,325.19,324.78,324.97,12478.0,325.1,325.19,324.78,324.97,12478.0
2017-12-18 14:30:00,324.88,325.21,324.73,324.73,15372.0,324.88,325.21,324.73,324.73,15372.0
2017-12-18 14:40:00,324.82,324.99,324.35,324.77,14067.0,324.82,324.99,324.35,324.77,14067.0
2017-12-18 14:50:00,324.73,324.96,324.33,324.92,33408.0,324.73,324.96,324.33,324.92,33408.0
2017-12-18 15:00:00,324.93,324.98,324.4,324.81,14198.0,324.93,324.98,324.4,324.81,14198.0
2017-12-18 15:10:00,324.67,324.67,324.1,324.35,14935.0,324.67,324.67,324.1,324.35,14935.0
2017-12-18 15:20:00,324.15,324.22,323.41,323.62,10652.0,324.15,324.22,323.41,323.62,10652.0
2017-12-18 15:30:00,323.63,324.06,323.35,324.05,24358.0,323.63,324.06,323.35,324.05,24358.0
2017-12-18 15:40:00,324.03,324.1,323.36,323.56,30018.0,324.03,324.1,323.36,323.56,30018.0
2017-12-18 15:50:00,323.48,323.66,322.44,323.4,135164.0,323.48,323.66,322.44,323.4,135164.0
2017-12-19 09:30:00,322.65,324.34,321.25,322.5,29859.0,322.65,324.34,321.25,322.5,29859.0
2017-12-19 09:40:00,322.51,323.68,320.27,320.27,52842.0,322.51,323.68,320.27,320.27,52842.0
2017-12-19 09:50:00,320.43,321.19,319.57,320.06,19365.0,320.43,321.19,319.57,320.06,19365.0
2017-12-19 10:00:00,319.56,321.07,319.4,320.52,22487.0,319.56,321.07,319.4,320.52,22487.0
2017-12-19 10:10:00,320.4,320.88,319.51,319.75,26917.0,320.4,320.88,319.51,319.75,26917.0
2017-12-19 10:20:00,319.76,320.18,318.78,319.66,39023.0,319.76,320.18,318.78,319.66,39023.0
2017-12-19 10:30:00,319.71,319.87,318.86,319.31,48656.0,319.71,319.87,318.86,319.31,48656.0
2017-12-19 10:40:00,319.4,319.73,318.8,319.1,17494.0,319.4,319.73,318.8,319.1,17494.0
2017-12-19 10:50:00,319.1,319.62,318.6,318.84,17512.0,319.1,319.62,318.6,318.84,17512.0
2017-12-19 11:00:00,318.93,319.1,318.12,318.3,17315.0,318.93,319.1,318.12,318.3,17315.0
2017-12-19 11:10:00,318.31,318.97,317.73,318.19,28397.0,318.31,318.97,317.73,318.19,28397.0
2017-12-19 11:20:00,318.36,319.18,318.31,318.68,45085.0,318.36,319.18,318.31,318.68,45085.0
2017-12-19 11:30:00,318.81,319.67,318.81,319.34,30652.0,318.81,319.67,318.81,319.34,30652.0
2017-12-19 11:40:00,319.15,319.34,318.69,319.07,10346.0,319.15,319.34,318.69,319.07,10346.0
2017-12-19 11:50:00,318.92,319.04,318.41,318.83,11161.0,318.92,319.04,318.41,318.83,11161.0
2017-12-19 12:00:00,318.65,318.79,318.15,318.3,15129.0,318.65,318.79,318.15,318.3,15129.0
2017-12-19 12:10:00,318.3,318.79,318.08,318.66,6550.0,318.3,318.79,318.08,318.66,6550.0
2017-12-19 12:20:00,318.52,318.52,317.71,317.81,9800.0,318.52,318.52,317.71,317.81,9800.0
2017-12-19 12:30:00,317.71,318.26,317.69,317.78,8329.0,317.71,318.26,317.69,317.78,8329.0
2017-12-19 12:40:00,317.88,318.15,317.5,317.51,9746.0,317.88,318.15,317.5,317.51,9746.0
2017-12-19 12:50:00,317.57,317.94,317.39,317.88,13890.0,317.57,317.94,317.39,317.88,13890.0
2017-12-19 13:00:00,317.9,317.94,317.42,317.62,33072.0,317.9,317.94,317.42,317.62,33072.0
2017-12-19 13:10:00,317.66,317.91,317.49,317.68,18299.0,317.66,317.91,317.49,317.68,18299.0
2017-12-19 13:20:00,317.67,317.73,317.4,317.43,11952.0,317.67,317.73,317.4,317.43,11952.0
2017-12-19 13:30:00,317.45,318.0,317.4,317.48,32306.0,317.45,318.0,317.4,317.48,32306.0
2017-12-19 13:40:00,317.54,317.81,317.31,317.63,40060.0,317.54,317.81,317.31,317.63,40060.0
2017-12-19 13:50:00,317.63,317.64,317.34,317.34,7719.0,317.63,317.64,317.34,317.34,7719.0
2017-12-19 14:00:00,317.34,317.87,317.3,317.77,67187.0,317.34,317.87,317.3,317.77,67187.0
2017-12-19 14:10:00,317.99,318.26,317.72,318.03,45517.0,317.99,318.26,317.72,318.03,45517.0
2017-12-19 14:20:00,318.0,318.1,317.27,317.42,26974.0,318.0,318.1,317.27,317.42,26974.0
2017-12-19 14:30:00,317.4,317.52,317.02,317.07,43198.0,317.4,317.52,317.02,317.07,43198.0
2017-12-19 14:40:00,317.1,317.27,316.43,317.08,49277.0,317.1,317.27,316.43,317.08,49277.0
2017-12-19 14:50:00,316.96,317.31,316.86,317.27,35576.0,316.96,317.31,316.86,317.27,35576.0
2017-12-19 15:00:00,317.24,317.49,317.05,317.48,38923.0,317.24,317.49,317.05,317.48,38923.0
2017-12-19 15:10:00,317.52,317.53,317.18,317.38,27445.0,317.52,317.53,317.18,317.38,27445.0
2017-12-19 15:20:00,317.38,317.42,317.13,317.22,38901.0,317.38,317.42,317.13,317.22,38901.0
2017-12-19 15:30:00,317.33,317.41,317.09,317.19,27913.0,317.33,317.41,317.09,317.19,27913.0
2017-12-19 15:40:00,317.22,318.01,317.22,317.51,47630.0,317.22,318.01,317.22,317.51,47630.0
2017-12-19 15:50:00,317.51,317.51,316.84,317.05,89766.0,317.51,317.51,316.84,317.05,89766.0
2017-12-20 09:30:00,317.06,317.06,313.17,313.17,36069.0,317.06,317.06,313.17,313.17,36069.0
2017-12-20 09:40:00,313.1,314.41,312.84,313.19,43748.0,313.1,314.41,312.84,313.19,43748.0
2017-12-20 09:50:00,313.36,314.45,312.78,313.86,23721.0,313.36,314.45,312.78,313.86,23721.0
2017-12-20 10:00:00,313.93,314.45,313.46,313.68,28991.0,313.93,314.45,313.46,313.68,28991.0
2017-12-20 10:10:00,313.66,314.22,313.28,313.76,37902.0,313.66,314.22,313.28,313.76,37902.0
2017-12-20 10:20:00,313.87,314.17,313.59,313.98,55539.0,313.87,314.17,313.59,313.98,55539.0
2017-12-20 10:30:00,314.0,314.16,313.67,313.81,38169.0,314.0,314.16,313.67,313.81,38169.0
2017-12-20 10:40:00,313.88,314.18,313.82,314.17,55613.0,313.88,314.18,313.82,314.17,55613.0
2017-12-20 10:50:00,314.16,314.65,314.02,314.19,20236.0,314.16,314.65,314.02,314.19,20236.0
2017-12-20 11:00:00,314.32,314.81,314.25,314.7,32739.0,314.32,314.81,314.25,314.7,32739.0
2017-12-20 11:10:00,314.69,314.93,313.59,313.67,27270.0,314.69,314.93,313.59,313.67,27270.0
2017-12-20 11:20:00,313.81,313.81,313.17,313.78,19327.0,313.81,313.81,313.17,313.78,19327.0
2017-12-20 11:30:00,313.51,314.43,313.37,314.3,16349.0,313.51,314.43,313.37,314.3,16349.0
2017-12-20 11:40:00,314.29,314.46,313.58,314.21,31847.0,314.29,314.46,313.58,314.21,31847.0
2017-12-20 11:50:00,314.2,314.42,313.7,314.2,11973.0,314.2,314.42,313.7,314.2,11973.0
2017-12-20 12:00:00,314.2,314.2,313.4,313.68,8198.0,314.2,314.2,313.4,313.68,8198.0
2017-12-20 12:10:00,313.51,313.96,312.77,312.84,56924.0,313.51,313.96,312.77,312.84,56924.0
2017-12-20 12:20:00,312.79,313.31,312.53,313.16,22238.0,312.79,313.31,312.53,313.16,22238.0
2017-12-20 12:30:00,313.13,313.43,312.77,313.04,10151.0,313.13,313.43,312.77,313.04,10151.0
2017-12-20 12:40:00,313.15,313.95,313.02,313.72,22783.0,313.15,313.95,313.02,313.72,22783.0
2017-12-20 12:50:00,313.69,313.99,313.49,313.57,19859.0,313.69,313.99,313.49,313.57,19859.0
2017-12-20 13:00:00,313.77,314.27,313.5,314.18,16610.0,313.77,314.27,313.5,314.18,16610.0
2017-12-20 13:10:00,314.06,315.11,313.92,314.76,41500.0,314.06,315.11,313.92,314.76,41500.0
2017-12-20 13:20:00,314.7,315.03,314.46,315.0,47733.0,314.7,315.03,314.46,315.0,47733.0
2017-12-20 13:30:00,314.99,315.84,314.87,315.37,8761.0,314.99,315.84,314.87,315.37,8761.0
2017-12-20 13:40:00,315.34,316.0,315.23,315.86,25193.0,315.34,316.0,315.23,315.86,25193.0
2017-12-20 13:50:00,315.86,315.92,315.25,315.71,27276.0,315.86,315.92,315.25,315.71,27276.0
2017-12-20 14:00:00,315.5,315.78,315.13,315.5,60182.0,315.5,315.78,315.13,315.5,60182.0
2017-12-20 14:10:00,315.75,315.97,315.4,315.9,53310.0,315.75,315.97,315.4,315.9,53310.0
2017-12-20 14:20:00,315.89,315.99,315.36,315.36,12676.0,315.89,315.99,315.36,315.36,12676.0
2017-12-20 14:30:00,315.36,316.05,315.36,315.88,29538.0,315.36,316.05,315.36,315.88,29538.0
2017-12-20 14:40:00,315.95,317.05,315.72,317.05,32432.0,315.95,317.05,315.72,317.05,32432.0
2017-12-20 14:50:00,317.0,317.05,315.78,315.88,27969.0,317.0,317.05,315.78,315.88,27969.0
2017-12-20 15:00:00,315.89,315.9,315.47,315.88,14230.0,315.89,315.9,315.47,315.88,14230.0
2017-12-20 15:10:00,315.78,315.99,315.55,315.9,24154.0,315.78,315.99,315.55,315.9,24154.0
2017-12-20 15:20:00,315.9,316.54,315.86,316.42,27200.0,315.9,316.54,315.86,316.42,27200.0
2017-12-20 15:30:00,316.43,317.28,316.36,317.23,34422.0,316.43,317.28,316.36,317.23,34422.0
2017-12-20 15:40:00,317.18,317.28,316.66,317.04,39325.0,317.18,317.28,316.66,317.04,39325.0
2017-12-20 15:50:00,316.9,316.96,315.61,316.38,92815.0,316.9,316.96,315.61,316.38,92815.0
2017-12-21 09:30:00,317.86,318.26,316.78,318.02,41774.0,317.86,318.26,316.78,318.02,41774.0
2017-12-21 09:40:00,317.91,318.42,317.4,318.24,32776.0,317.91,318.42,317.4,318.24,32776.0
2017-12-21 09:50:00,318.25,320.43,318.24,320.21,38107.0,318.25,320.43,318.24,320.21,38107.0
2017-12-21 10:00:00,320.13,321.78,320.13,321.63,34780.0,320.13,321.78,320.13,321.63,34780.0
2017-12-21 10:10:00,321.64,323.47,321.63,323.36,24518.0,321.64,323.47,321.63,323.36,24518.0
2017-12-21 10:20:00,323.2,324.8,323.03,324.22,20451.0,323.2,324.8,323.03,324.22,20451.0
2017-12-21 10:30:00,324.28,325.62,323.95,325.21,30426.0,324.28,325.62,323.95,325.21,30426.0
2017-12-21 10:40:00,325.13,325.46,324.09,324.74,34264.0,325.13,325.46,324.09,324.74,34264.0
2017-12-21 10:50:00,324.72,327.77,324.63,326.67,39367.0,324.72,327.77,324.63,326.67,39367.0
2017-12-21 11:00:00,326.77,326.79,325.89,326.33,24585.0,326.77,326.79,325.89,326.33,24585.0
2017-12-21 11:10:00,326.59,327.2,326.15,326.23,15219.0,326.59,327.2,326.15,326.23,15219.0
2017-12-21 11:20:00,326.24,327.76,326.18,327.21,28738.0,326.24,327.76,326.18,327.21,28738.0
2017-12-21 11:30:00,327.37,328.25,327.37,328.25,16346.0,327.37,328.25,327.37,328.25,16346.0
2017-12-21 11:40:00,328.09,328.41,327.89,328.01,15509.0,328.09,328.41,327.89,328.01,15509.0
2017-12-21 11:50:00,327.96,328.65,327.83,328.48,24253.0,327.96,328.65,327.83,328.48,24253.0
2017-12-21 12:00:00,328.61,328.61,328.09,328.5,45414.0,328.61,328.61,328.09,328.5,45414.0
2017-12-21 12:10:00,328.59,329.08,328.53,329.06,11218.0,328.59,329.08,328.53,329.06,11218.0
2017-12-21 12:20:00,329.19,329.52,328.95,329.51,12701.0,329.19,329.52,328.95,329.51,12701.0
2017-12-21 12:30:00,329.48,330.0,329.48,330.0,19937.0,329.48,330.0,329.48,330.0,19937.0
2017-12-21 12:40:00,329.95,330.81,329.4,330.61,47602.0,329.95,330.81,329.4,330.61,47602.0
2017-12-21 12:50:00,330.46,330.75,330.24,330.75,9267.0,330.46,330.75,330.24,330.75,9267.0
2017-12-21 13:00:00,330.81,332.36,330.81,332.32,20983.0,330.81,332.36,330.81,332.32,20983.0
2017-12-21 13:10:00,332.21,334.04,332.12,333.85,48445.0,332.21,334.04,332.12,333.85,48445.0
2017-12-21 13:20:00,333.66,333.97,332.63,333.66,34357.0,333.66,333.97,332.63,333.66,34357.0
2017-12-21 13:30:00,333.4,333.66,332.0,332.56,36055.0,333.4,333.66,332.0,332.56,36055.0
2017-12-21 13:40:00,332.15,333.36,332.14,333.35,18756.0,332.15,333.36,332.14,333.35,18756.0
2017-12-21 13:50:00,333.37,335.58,333.37,334.69,36293.0,333.37,335.58,333.37,334.69,36293.0
2017-12-21 14:00:00,334.72,335.69,334.49,335.02,55860.0,334.72,335.69,334.49,335.02,55860.0
2017-12-21 14:10:00,335.03,335.25,334.03,334.5,36020.0,335.03,335.25,334.03,334.5,36020.0
2017-12-21 14:20:00,334.54,335.66,334.31,335.14,21561.0,334.54,335.66,334.31,335.14,21561.0
2017-12-21 14:30:00,335.29,335.93,335.08,335.86,32193.0,335.29,335.93,335.08,335.86,32193.0
2017-12-21 14:40:00,335.84,336.83,335.84,336.18,41038.0,335.84,336.83,335.84,336.18,41038.0
2017-12-21 14:50:00,336.09,336.72,335.96,336.48,51870.0,336.09,336.72,335.96,336.48,51870.0
2017-12-21 15:00:00,336.47,336.58,335.5,336.52,68378.0,336.47,336.58,335.5,336.52,68378.0
2017-12-21 15:10:00,336.28,336.46,335.02,335.17,60415.0,336.28,336.46,335.02,335.17,60415.0
2017-12-21 15:20:00,335.1,335.2,334.36,334.73,33568.0,335.1,335.2,334.36,334.73,33568.0
2017-12-21 15:30:00,334.7,334.86,334.45,334.45,25947.0,334.7,334.86,334.45,334.45,25947.0
2017-12-21 15:40:00,334.46,334.57,333.83,334.14,58948.0,334.46,334.57,333.83,334.14,58948.0
2017-12-21 15:50:00,334.07,334.08,332.52,332.94,147288.0,334.07,334.08,332.52,332.94,147288.0
2017-12-22 09:30:00,331.49,336.73,331.49,335.91,70112.0,331.49,336.73,331.49,335.91,70112.0
2017-12-22 09:40:00,336.25,338.0,335.3,336.86,39518.0,336.25,338.0,335.3,336.86,39518.0
2017-12-22 09:50:00,336.54,337.59,335.84,336.94,34196.0,336.54,337.59,335.84,336.94,34196.0
2017-12-22 10:00:00,337.19,337.62,336.57,337.1,23424.0,337.19,337.62,336.57,337.1,23424.0
2017-12-22 10:10:00,337.1,337.26,335.38,335.74,50253.0,337.1,337.26,335.38,335.74,50253.0
2017-12-22 10:20:00,335.75,336.5,335.49,335.5,25361.0,335.75,336.5,335.49,335.5,25361.0
2017-12-22 10:30:00,335.26,335.63,334.58,334.86,17782.0,335.26,335.63,334.58,334.86,17782.0
2017-12-22 10:40:00,334.84,335.6,334.84,335.07,25234.0,334.84,335.6,334.84,335.07,25234.0
2017-12-22 10:50:00,334.9,335.45,334.72,335.03,12948.0,334.9,335.45,334.72,335.03,12948.0
2017-12-22 11:00:00,335.05,335.33,334.84,335.3,35912.0,335.05,335.33,334.84,335.3,35912.0
2017-12-22 11:10:00,335.39,335.44,334.72,335.21,29085.0,335.39,335.44,334.72,335.21,29085.0
2017-12-22 11:20:00,335.08,335.72,335.07,335.33,13457.0,335.08,335.72,335.07,335.33,13457.0
2017-12-22 11:30:00,335.23,336.73,334.86,336.73,42958.0,335.23,336.73,334.86,336.73,42958.0
2017-12-22 11:40:00,336.65,337.49,336.65,337.23,31332.0,336.65,337.49,336.65,337.23,31332.0
2017-12-22 11:50:00,337.22,337.43,337.07,337.16,14699.0,337.22,337.43,337.07,337.16,14699.0
2017-12-22 12:00:00,337.16,337.16,336.53,336.9,18009.0,337.16,337.16,336.53,336.9,18009.0
2017-12-22 12:10:00,336.87,337.1,336.58,337.1,13307.0,336.87,337.1,336.58,337.1,13307.0
2017-12-22 12:20:00,336.94,337.29,336.74,336.98,13188.0,336.94,337.29,336.74,336.98,13188.0
2017-12-22 12:30:00,336.98,337.44,336.92,337.31,9488.0,336.98,337.44,336.92,337.31,9488.0
2017-12-22 12:40:00,337.2,338.01,337.19,337.8,14607.0,337.2,338.01,337.19,337.8,14607.0
2017-12-22 12:50:00,337.76,339.25,337.69,339.11,38576.0,337.76,339.25,337.69,339.11,38576.0
2017-12-22 13:00:00,339.07,339.66,338.89,339.58,30648.0,339.07,339.66,338.89,339.58,30648.0
2017-12-22 13:10:00,339.66,339.69,339.14,339.56,30337.0,339.66,339.69,339.14,339.56,30337.0
2017-12-22 13:20:00,339.55,340.13,339.42,340.11,42754.0,339.55,340.13,339.42,340.11,42754.0
2017-12-22 13:30:00,340.12,341.11,339.44,339.99,36542.0,340.12,341.11,339.44,339.99,36542.0
2017-12-22 13:40:00,339.92,340.24,339.71,339.88,25074.0,339.92,340.24,339.71,339.88,25074.0
2017-12-22 13:50:00,339.74,340.11,339.73,339.9,13438.0,339.74,340.11,339.73,339.9,13438.0
2017-12-22 14:00:00,339.96,340.09,337.68,337.88,25315.0,339.96,340.09,337.68,337.88,25315.0
2017-12-22 14:10:00,337.85,338.39,337.52,337.66,23199.0,337.85,338.39,337.52,337.66,23199.0
2017-12-22 14:20:00,337.52,337.86,337.25,337.5,23382.0,337.52,337.86,337.25,337.5,23382.0
2017-12-22 14:30:00,337.49,337.88,337.35,337.8,23751.0,337.49,337.88,337.35,337.8,23751.0
2017-12-22 14:40:00,337.78,338.03,337.44,337.44,16097.0,337.78,338.03,337.44,337.44,16097.0
2017-12-22 14:50:00,337.42,337.96,337.42,337.93,18097.0,337.42,337.96,337.42,337.93,18097.0
2017-12-22 15:00:00,337.95,339.08,337.95,338.67,17676.0,337.95,339.08,337.95,338.67,17676.0
2017-12-22 15:10:00,338.68,339.31,338.64,339.31,20887.0,338.68,339.31,338.64,339.31,20887.0
2017-12-22 15:20:00,339.31,339.34,338.98,339.01,21319.0,339.31,339.34,338.98,339.01,21319.0
2017-12-22 15:30:00,339.0,339.21,338.24,338.31,33395.0,339.0,339.21,338.24,338.31,33395.0
2017-12-22 15:40:00,338.36,338.36,337.28,337.6,25015.0,338.36,338.36,337.28,337.6,25015.0
2017-12-22 15:50:00,337.6,338.29,337.29,338.19,98504.0,337.6,338.29,337.29,338.19,98504.0
2017-12-26 09:30:00,336.84,338.89,336.1,338.32,28390.0,336.84,338.89,336.1,338.32,28390.0
2017-12-26 09:40:00,338.28,338.28,336.51,336.66,13542.0,338.28,338.28,336.51,336.66,13542.0
2017-12-26 09:50:00,336.72,337.99,336.64,337.15,13232.0,336.72,337.99,336.64,337.15,13232.0
2017-12-26 10:00:00,337.42,337.67,336.86,337.19,19727.0,337.42,337.67,336.86,337.19,19727.0
2017-12-26 10:10:00,337.17,337.48,336.92,337.15,16982.0,337.17,337.48,336.92,337.15,16982.0
2017-12-26 10:20:00,337.15,337.37,336.91,337.17,13494.0,337.15,337.37,336.91,337.17,13494.0
2017-12-26 10:30:00,337.15,338.22,337.08,337.94,11470.0,337.15,338.22,337.08,337.94,11470.0
2017-12-26 10:40:00,337.94,338.07,337.35,337.67,10325.0,337.94,338.07,337.35,337.67,10325.0
2017-12-26 10:50:00,337.73,338.09,337.36,337.63,32323.0,337.73,338.09,337.36,337.63,32323.0
2017-12-26 11:00:00,337.54,337.84,337.28,337.79,10301.0,337.54,337.84,337.28,337.79,10301.0
2017-12-26 11:10:00,337.72,338.39,337.57,338.15,19228.0,337.72,338.39,337.57,338.15,19228.0
2017-12-26 11:20:00,338.16,339.06,338.03,338.94,18726.0,338.16,339.06,338.03,338.94,18726.0
2017-12-26 11:30:00,338.91,339.12,338.43,338.84,25633.0,338.91,339.12,338.43,338.84,25633.0
2017-12-26 11:40:00,338.81,339.13,338.46,338.87,29072.0,338.81,339.13,338.46,338.87,29072.0
2017-12-26 11:50:00,338.82,339.0,338.59,338.66,24202.0,338.82,339.0,338.59,338.66,24202.0
2017-12-26 12:00:00,338.66,338.66,337.57,338.15,34894.0,338.66,338.66,337.57,338.15,34894.0
2017-12-26 12:10:00,338.34,338.37,337.87,338.36,36866.0,338.34,338.37,337.87,338.36,36866.0
2017-12-26 12:20:00,338.45,338.88,338.27,338.38,19973.0,338.45,338.88,338.27,338.38,19973.0
2017-12-26 12:30:00,338.56,339.0,338.51,338.89,25505.0,338.56,339.0,338.51,338.89,25505.0
2017-12-26 12:40:00,338.98,339.26,338.78,339.0,10468.0,338.98,339.26,338.78,339.0,10468.0
2017-12-26 12:50:00,338.9,339.22,338.88,339.21,20329.0,338.9,339.22,338.88,339.21,20329.0
2017-12-26 13:00:00,339.25,339.57,339.25,339.57,3300.0,339.25,339.57,339.25,339.57,3300.0
2017-12-26 13:10:00,339.63,339.95,339.59,339.85,6400.0,339.63,339.95,339.59,339.85,6400.0
2017-12-26 13:20:00,339.76,340.3,339.59,340.02,18330.0,339.76,340.3,339.59,340.02,18330.0
2017-12-26 13:30:00,339.9,340.14,339.77,340.11,12158.0,339.9,340.14,339.77,340.11,12158.0
2017-12-26 13:40:00,340.16,340.21,339.9,340.02,12358.0,340.16,340.21,339.9,340.02,12358.0
2017-12-26 13:50:00,340.08,340.34,339.91,340.23,16642.0,340.08,340.34,339.91,340.23,16642.0
2017-12-26 14:00:00,340.29,340.43,340.15,340.23,18323.0,340.29,340.43,340.15,340.23,18323.0
2017-12-26 14:10:00,340.25,340.5,340.16,340.27,19544.0,340.25,340.5,340.16,340.27,19544.0
2017-12-26 14:20:00,340.23,340.37,339.96,340.25,15327.0,340.23,340.37,339.96,340.25,15327.0
2017-12-26 14:30:00,340.25,340.28,339.89,340.13,24738.0,340.25,340.28,339.89,340.13,24738.0
2017-12-26 14:40:00,340.07,340.32,340.01,340.02,17645.0,340.07,340.32,340.01,340.02,17645.0
2017-12-26 14:50:00,340.05,340.2,339.57,339.57,12351.0,340.05,340.2,339.57,339.57,12351.0
2017-12-26 15:00:00,339.66,339.73,338.88,339.02,19277.0,339.66,339.73,338.88,339.02,19277.0
2017-12-26 15:10:00,339.04,339.36,338.92,339.12,18741.0,339.04,339.36,338.92,339.12,18741.0
2017-12-26 15:20:00,339.13,339.28,339.01,339.18,21454.0,339.13,339.28,339.01,339.18,21454.0
2017-12-26 15:30:00,339.2,340.01,339.2,339.68,17653.0,339.2,340.01,339.2,339.68,17653.0
2017-12-26 15:40:00,339.7,340.0,339.64,339.88,23400.0,339.7,340.0,339.64,339.88,23400.0
2017-12-26 15:50:00,339.92,340.48,339.83,340.45,51155.0,339.92,340.48,339.83,340.45,51155.0
2017-12-27 09:30:00,341.4,341.4,339.19,340.42,20475.0,341.4,341.4,339.19,340.42,20475.0
2017-12-27 09:40:00,340.44,341.5,340.44,340.97,14695.0,340.44,341.5,340.44,340.97,14695.0
2017-12-27 09:50:00,340.74,340.77,339.94,340.41,26434.0,340.74,340.77,339.94,340.41,26434.0
2017-12-27 10:00:00,340.41,340.5,339.48,339.86,18767.0,340.41,340.5,339.48,339.86,18767.0
2017-12-27 10:10:00,339.85,339.85,337.72,337.82,16041.0,339.85,339.85,337.72,337.82,16041.0
2017-12-27 10:20:00,338.0,338.42,337.07,337.07,15475.0,338.0,338.42,337.07,337.07,15475.0
2017-12-27 10:30:00,337.06,337.23,336.19,336.32,11257.0,337.06,337.23,336.19,336.32,11257.0
2017-12-27 10:40:00,336.52,337.95,336.52,337.07,25777.0,336.52,337.95,336.52,337.07,25777.0
2017-12-27 10:50:00,337.35,337.97,337.35,337.71,5840.0,337.35,337.97,337.35,337.71,5840.0
2017-12-27 11:00:00,337.66,337.71,336.58,336.92,9932.0,337.66,337.71,336.58,336.92,9932.0
2017-12-27 11:10:00,336.98,337.16,336.52,337.02,13939.0,336.98,337.16,336.52,337.02,13939.0
2017-12-27 11:20:00,337.04,337.1,336.61,336.72,16578.0,337.04,337.1,336.61,336.72,16578.0
2017-12-27 11:30:00,336.54,336.54,335.68,335.93,13164.0,336.54,336.54,335.68,335.93,13164.0
2017-12-27 11:40:00,336.02,336.04,335.34,335.92,7929.0,336.02,336.04,335.34,335.92,7929.0
2017-12-27 11:50:00,335.89,335.89,335.16,335.35,6514.0,335.89,335.89,335.16,335.35,6514.0
2017-12-27 12:00:00,335.44,335.49,334.99,335.3,5365.0,335.44,335.49,334.99,335.3,5365.0
2017-12-27 12:10:00,335.31,335.36,334.63,334.8,9097.0,335.31,335.36,334.63,334.8,9097.0
2017-12-27 12:20:00,334.85,335.09,334.5,334.62,6995.0,334.85,335.09,334.5,334.62,6995.0
2017-12-27 12:30:00,334.63,342.48,334.63,336.12,31508.0,334.63,342.48,334.63,336.12,31508.0
2017-12-27 12:40:00,336.17,336.17,335.34,335.46,15615.0,336.17,336.17,335.34,335.46,15615.0
2017-12-27 12:50:00,335.37,335.71,334.41,334.88,13260.0,335.37,335.71,334.41,334.88,13260.0
2017-12-27 13:00:00,334.72,334.99,334.5,334.69,15863.0,334.72,334.99,334.5,334.69,15863.0
2017-12-27 13:10:00,334.73,335.03,334.58,335.02,12364.0,334.73,335.03,334.58,335.02,12364.0
2017-12-27 13:20:00,334.99,335.67,334.81,335.12,22618.0,334.99,335.67,334.81,335.12,22618.0
2017-12-27 13:30:00,335.04,335.17,334.74,334.87,12765.0,335.04,335.17,334.74,334.87,12765.0
2017-12-27 13:40:00,334.87,335.29,334.8,335.29,15243.0,334.87,335.29,334.8,335.29,15243.0
2017-12-27 13:50:00,335.32,335.32,334.91,335.07,13666.0,335.32,335.32,334.91,335.07,13666.0
2017-12-27 14:00:00,335.2,335.21,334.78,335.03,5150.0,335.2,335.21,334.78,335.03,5150.0
2017-12-27 14:10:00,334.99,335.26,334.83,335.0,12859.0,334.99,335.26,334.83,335.0,12859.0
2017-12-27 14:20:00,335.06,335.13,334.71,334.96,11278.0,335.06,335.13,334.71,334.96,11278.0
2017-12-27 14:30:00,334.87,334.9,334.52,334.62,6805.0,334.87,334.9,334.52,334.62,6805.0
2017-12-27 14:40:00,334.62,334.73,334.25,334.25,16425.0,334.62,334.73,334.25,334.25,16425.0
2017-12-27 14:50:00,334.15,334.15,332.74,332.81,10957.0,334.15,334.15,332.74,332.81,10957.0
2017-12-27 15:00:00,332.68,333.64,332.68,333.64,11425.0,332.68,333.64,332.68,333.64,11425.0
2017-12-27 15:10:00,333.61,333.67,332.88,333.04,29420.0,333.61,333.67,332.88,333.04,29420.0
2017-12-27 15:20:00,333.06,333.08,332.39,332.41,12229.0,333.06,333.08,332.39,332.41,12229.0
2017-12-27 15:30:00,332.45,332.62,332.31,332.49,24225.0,332.45,332.62,332.31,332.49,24225.0
2017-12-27 15:40:00,332.47,332.67,332.36,332.46,22894.0,332.47,332.67,332.36,332.46,22894.0
2017-12-27 15:50:00,332.5,333.48,332.5,333.25,105036.0,332.5,333.48,332.5,333.25,105036.0
2017-12-28 09:30:00,334.45,336.32,333.0,335.34,39517.0,334.45,336.32,333.0,335.34,39517.0
2017-12-28 09:40:00,335.79,336.33,334.5,336.01,22627.0,335.79,336.33,334.5,336.01,22627.0
2017-12-28 09:50:00,335.73,337.48,335.73,336.66,18189.0,335.73,337.48,335.73,336.66,18189.0
2017-12-28 10:00:00,336.77,336.77,334.93,334.98,9798.0,336.77,336.77,334.93,334.98,9798.0
2017-12-28 10:10:00,334.98,335.88,334.8,335.22,32009.0,334.98,335.88,334.8,335.22,32009.0
2017-12-28 10:20:00,335.13,337.2,335.1,336.49,37733.0,335.13,337.2,335.1,336.49,37733.0
2017-12-28 10:30:00,336.6,337.47,336.16,336.8,25749.0,336.6,337.47,336.16,336.8,25749.0
2017-12-28 10:40:00,336.65,337.03,336.15,336.15,18038.0,336.65,337.03,336.15,336.15,18038.0
2017-12-28 10:50:00,336.04,338.0,335.74,337.32,30643.0,336.04,338.0,335.74,337.32,30643.0
2017-12-28 11:00:00,337.13,337.79,336.58,337.47,8692.0,337.13,337.79,336.58,337.47,8692.0
2017-12-28 11:10:00,337.7,337.96,337.35,337.84,9009.0,337.7,337.96,337.35,337.84,9009.0
2017-12-28 11:20:00,337.83,338.56,337.5,337.76,8596.0,337.83,338.56,337.5,337.76,8596.0
2017-12-28 11:30:00,338.15,338.61,337.3,338.61,5666.0,338.15,338.61,337.3,338.61,5666.0
2017-12-28 11:40:00,338.44,338.9,337.91,338.73,8608.0,338.44,338.9,337.91,338.73,8608.0
2017-12-28 11:50:00,338.66,339.08,338.17,338.89,12554.0,338.66,339.08,338.17,338.89,12554.0
2017-12-28 12:00:00,338.95,339.78,338.76,339.21,9728.0,338.95,339.78,338.76,339.21,9728.0
2017-12-28 12:10:00,339.05,339.33,338.75,338.82,5995.0,339.05,339.33,338.75,338.82,5995.0
2017-12-28 12:20:00,338.92,339.54,338.77,338.95,7468.0,338.92,339.54,338.77,338.95,7468.0
2017-12-28 12:30:00,338.95,339.34,338.77,338.93,7947.0,338.95,339.34,338.77,338.93,7947.0
2017-12-28 12:40:00,338.95,338.97,338.41,338.77,7893.0,338.95,338.97,338.41,338.77,7893.0
2017-12-28 12:50:00,338.8,339.25,338.25,338.79,10780.0,338.8,339.25,338.25,338.79,10780.0
2017-12-28 13:00:00,338.61,338.75,337.94,338.05,4354.0,338.61,338.75,337.94,338.05,4354.0
2017-12-28 13:10:00,338.14,338.6,338.13,338.58,7747.0,338.14,338.6,338.13,338.58,7747.0
2017-12-28 13:20:00,338.56,338.58,338.04,338.34,10590.0,338.56,338.58,338.04,338.34,10590.0
2017-12-28 13:30:00,338.35,338.51,337.89,338.02,12130.0,338.35,338.51,337.89,338.02,12130.0
2017-12-28 13:40:00,338.24,338.24,337.51,337.61,6167.0,338.24,338.24,337.51,337.61,6167.0
2017-12-28 13:50:00,337.8,337.87,337.39,337.87,4995.0,337.8,337.87,337.39,337.87,4995.0
2017-12-28 14:00:00,337.88,338.01,337.5,337.71,9986.0,337.88,338.01,337.5,337.71,9986.0
2017-12-28 14:10:00,337.62,337.73,337.28,337.35,5484.0,337.62,337.73,337.28,337.35,5484.0
2017-12-28 14:20:00,337.25,337.32,336.68,336.88,4460.0,337.25,337.32,336.68,336.88,4460.0
2017-12-28 14:30:00,336.87,337.34,336.61,337.04,6833.0,336.87,337.34,336.61,337.04,6833.0
2017-12-28 14:40:00,337.17,337.5,337.17,337.3,6322.0,337.17,337.5,337.17,337.3,6322.0
2017-12-28 14:50:00,337.3,337.5,336.8,337.48,7563.0,337.3,337.5,336.8,337.48,7563.0
2017-12-28 15:00:00,337.49,337.89,337.11,337.47,11343.0,337.49,337.89,337.11,337.47,11343.0
2017-12-28 15:10:00,337.42,337.42,336.93,337.15,8201.0,337.42,337.42,336.93,337.15,8201.0
2017-12-28 15:20:00,337.07,337.35,336.89,337.34,10101.0,337.07,337.35,336.89,337.34,10101.0
2017-12-28 15:30:00,337.36,337.36,336.89,337.13,13360.0,337.36,337.36,336.89,337.13,13360.0
2017-12-28 15:40:00,337.12,337.78,337.07,337.57,15657.0,337.12,337.78,337.07,337.57,15657.0
2017-12-28 15:50:00,337.64,338.51,337.64,338.04,35405.0,337.64,338.51,337.64,338.04,35405.0
2017-12-29 09:30:00,335.14,342.02,335.14,337.74,21252.0,335.14,342.02,335.14,337.74,21252.0
2017-12-29 09:40:00,337.53,338.36,337.37,337.98,11228.0,337.53,338.36,337.37,337.98,11228.0
2017-12-29 09:50:00,338.1,338.31,337.84,338.03,8292.0,338.1,338.31,337.84,338.03,8292.0
2017-12-29 10:00:00,337.99,338.0,336.89,337.06,17109.0,337.99,338.0,336.89,337.06,17109.0
2017-12-29 10:10:00,336.89,337.52,336.66,337.32,15244.0,336.89,337.52,336.66,337.32,15244.0
2017-12-29 10:20:00,337.22,338.0,337.19,337.99,6708.0,337.22,338.0,337.19,337.99,6708.0
2017-12-29 10:30:00,337.79,337.95,337.23,337.73,11963.0,337.79,337.95,337.23,337.73,11963.0
2017-12-29 10:40:00,337.64,337.88,337.2,337.3,7732.0,337.64,337.88,337.2,337.3,7732.0
2017-12-29 10:50:00,337.3,337.31,335.73,336.05,9901.0,337.3,337.31,335.73,336.05,9901.0
2017-12-29 11:00:00,336.25,336.25,335.19,335.56,7349.0,336.25,336.25,335.19,335.56,7349.0
2017-12-29 11:10:00,335.26,335.94,335.23,335.49,5345.0,335.26,335.94,335.23,335.49,5345.0
2017-12-29 11:20:00,335.62,335.83,335.18,335.5,10718.0,335.62,335.83,335.18,335.5,10718.0
2017-12-29 11:30:00,335.52,335.52,334.18,334.63,8648.0,335.52,335.52,334.18,334.63,8648.0
2017-12-29 11:40:00,334.54,334.66,334.02,334.33,3658.0,334.54,334.66,334.02,334.33,3658.0
2017-12-29 11:50:00,334.31,334.4,333.82,334.34,5129.0,334.31,334.4,333.82,334.34,5129.0
2017-12-29 12:00:00,334.47,334.92,334.21,334.57,6613.0,334.47,334.92,334.21,334.57,6613.0
2017-12-29 12:10:00,334.44,335.69,334.44,335.48,7900.0,334.44,335.69,334.44,335.48,7900.0
2017-12-29 12:20:00,335.58,335.8,335.4,335.47,5118.0,335.58,335.8,335.4,335.47,5118.0
2017-12-29 12:30:00,335.47,335.76,335.22,335.47,12403.0,335.47,335.76,335.22,335.47,12403.0
2017-12-29 12:40:00,335.5,335.5,334.93,335.02,6594.0,335.5,335.5,334.93,335.02,6594.0
2017-12-29 12:50:00,335.0,335.32,335.0,335.19,8240.0,335.0,335.32,335.0,335.19,8240.0
2017-12-29 13:00:00,335.3,335.39,335.11,335.15,10160.0,335.3,335.39,335.11,335.15,10160.0
2017-12-29 13:10:00,335.3,336.45,335.3,336.2,17319.0,335.3,336.45,335.3,336.2,17319.0
2017-12-29 13:20:00,336.2,336.89,336.12,336.44,34242.0,336.2,336.89,336.12,336.44,34242.0
2017-12-29 13:30:00,336.5,336.82,336.29,336.64,23613.0,336.5,336.82,336.29,336.64,23613.0
2017-12-29 13:40:00,336.63,336.74,336.5,336.58,8619.0,336.63,336.74,336.5,336.58,8619.0
2017-12-29 13:50:00,336.62,337.0,336.41,336.73,16453.0,336.62,337.0,336.41,336.73,16453.0
2017-12-29 14:00:00,336.67,336.75,336.01,336.2,8367.0,336.67,336.75,336.01,336.2,8367.0
2017-12-29 14:10:00,336.14,336.32,335.85,336.05,4937.0,336.14,336.32,335.85,336.05,4937.0
2017-12-29 14:20:00,336.18,336.32,335.84,335.95,3575.0,336.18,336.32,335.84,335.95,3575.0
2017-12-29 14:30:00,335.96,336.59,335.85,336.48,11367.0,335.96,336.59,335.85,336.48,11367.0
2017-12-29 14:40:00,336.69,336.74,336.61,336.72,1100.0,336.69,336.74,336.61,336.72,1100.0
2017-12-29 14:50:00,336.61,336.91,336.58,336.82,9318.0,336.61,336.91,336.58,336.82,9318.0
2017-12-29 15:00:00,336.91,337.05,336.82,336.83,4951.0,336.91,337.05,336.82,336.83,4951.0
2017-12-29 15:10:00,336.8,337.0,336.7,336.77,6697.0,336.8,337.0,336.7,336.77,6697.0
2017-12-29 15:20:00,336.81,337.51,336.81,337.25,9395.0,336.81,337.51,336.81,337.25,9395.0
2017-12-29 15:30:00,337.25,337.33,336.87,336.89,8555.0,337.25,337.33,336.87,336.89,8555.0
2017-12-29 15:40:00,337.02,337.1,336.8,336.91,19702.0,337.02,337.1,336.8,336.91,19702.0
2017-12-29 15:50:00,336.86,336.91,335.96,336.24,82808.0,336.86,336.91,335.96,336.24,82808.0
2018-01-02 09:30:00,338.43,341.49,338.0,338.95,49918.0,338.43,341.49,338.0,338.95,49918.0
2018-01-02 09:40:00,339.15,340.9,337.77,340.62,60909.0,339.15,340.9,337.77,340.62,60909.0
2018-01-02 09:50:00,340.73,344.36,340.31,343.71,70196.0,340.73,344.36,340.31,343.71,70196.0
2018-01-02 10:00:00,343.79,343.92,341.4,342.63,45820.0,343.79,343.92,341.4,342.63,45820.0
2018-01-02 10:10:00,342.71,348.74,342.47,345.52,66608.0,342.71,348.74,342.47,345.52,66608.0
2018-01-02 10:20:00,345.25,346.66,343.9,345.75,56421.0,345.25,346.66,343.9,345.75,56421.0
2018-01-02 10:30:00,345.64,345.91,343.95,344.18,43876.0,345.64,345.91,343.95,344.18,43876.0
2018-01-02 10:40:00,344.29,345.67,344.24,344.7,31558.0,344.29,345.67,344.24,344.7,31558.0
2018-01-02 10:50:00,345.06,346.89,344.85,345.74,37279.0,345.06,346.89,344.85,345.74,37279.0
2018-01-02 11:00:00,345.37,346.34,345.13,345.36,29601.0,345.37,346.34,345.13,345.36,29601.0
2018-01-02 11:10:00,345.39,346.45,345.2,346.31,27742.0,345.39,346.45,345.2,346.31,27742.0
2018-01-02 11:20:00,346.21,347.17,346.21,346.6,47539.0,346.21,347.17,346.21,346.6,47539.0
2018-01-02 11:30:00,346.69,347.7,346.52,347.34,23378.0,346.69,347.7,346.52,347.34,23378.0
2018-01-02 11:40:00,347.32,349.0,347.0,348.83,27432.0,347.32,349.0,347.0,348.83,27432.0
2018-01-02 11:50:00,348.9,349.59,348.77,349.11,31711.0,348.9,349.59,348.77,349.11,31711.0
2018-01-02 12:00:00,348.98,349.46,348.57,348.57,15587.0,348.98,349.46,348.57,348.57,15587.0
2018-01-02 12:10:00,348.56,349.09,348.56,348.67,16715.0,348.56,349.09,348.56,348.67,16715.0
2018-01-02 12:20:00,348.58,348.58,347.5,347.57,35604.0,348.58,348.58,347.5,347.57,35604.0
2018-01-02 12:30:00,347.57,347.96,346.63,347.87,22180.0,347.57,347.96,346.63,347.87,22180.0
2018-01-02 12:40:00,347.88,348.93,347.76,348.68,32160.0,347.88,348.93,347.76,348.68,32160.0
2018-01-02 12:50:00,348.69,348.99,347.9,348.82,31451.0,348.69,348.99,347.9,348.82,31451.0
2018-01-02 13:00:00,348.72,349.4,348.41,349.2,12571.0,348.72,349.4,348.41,349.2,12571.0
2018-01-02 13:10:00,349.1,349.36,348.57,348.57,15597.0,349.1,349.36,348.57,348.57,15597.0
2018-01-02 13:20:00,348.69,350.35,348.59,350.13,74963.0,348.69,350.35,348.59,350.13,74963.0
2018-01-02 13:30:00,350.01,350.06,349.48,349.99,34235.0,350.01,350.06,349.48,349.99,34235.0
2018-01-02 13:40:00,349.89,350.42,349.8,349.99,32423.0,349.89,350.42,349.8,349.99,32423.0
2018-01-02 13:50:00,349.96,350.5,349.92,350.15,23765.0,349.96,350.5,349.92,350.15,23765.0
2018-01-02 14:00:00,350.14,350.84,350.05,350.84,29568.0,350.14,350.84,350.05,350.84,29568.0
2018-01-02 14:10:00,350.78,351.14,350.45,350.98,28103.0,350.78,351.14,350.45,350.98,28103.0
2018-01-02 14:20:00,350.88,352.52,350.23,351.96,87149.0,350.88,352.52,350.23,351.96,87149.0
2018-01-02 14:30:00,351.87,352.82,351.82,352.5,22046.0,351.87,352.82,351.82,352.5,22046.0
2018-01-02 14:40:00,352.5,352.56,351.86,352.11,35542.0,352.5,352.56,351.86,352.11,35542.0
2018-01-02 14:50:00,352.17,352.24,350.73,351.18,58143.0,352.17,352.24,350.73,351.18,58143.0
2018-01-02 15:00:00,351.06,351.06,350.02,350.15,47853.0,351.06,351.06,350.02,350.15,47853.0
2018-01-02 15:10:00,350.15,350.69,349.25,349.72,48415.0,350.15,350.69,349.25,349.72,48415.0
2018-01-02 15:20:00,349.71,350.23,348.98,348.99,53344.0,349.71,350.23,348.98,348.99,53344.0
2018-01-02 15:30:00,348.86,350.09,348.86,350.06,51011.0,348.86,350.09,348.86,350.06,51011.0
2018-01-02 15:40:00,350.08,350.2,349.9,349.99,54830.0,350.08,350.2,349.9,349.99,54830.0
2018-01-02 15:50:00,349.88,349.95,348.43,348.95,63258.0,349.88,349.95,348.43,348.95,63258.0
2018-01-03 09:30:00,354.06,364.38,351.49,353.95,128031.0,354.06,364.38,351.49,353.95,128031.0
2018-01-03 09:40:00,353.89,354.82,351.09,352.88,73430.0,353.89,354.82,351.09,352.88,73430.0
2018-01-03 09:50:00,352.84,353.43,350.05,351.64,87004.0,352.84,353.43,350.05,351.64,87004.0
2018-01-03 10:00:00,351.49,351.85,350.87,351.19,30046.0,351.49,351.85,350.87,351.19,30046.0
2018-01-03 10:10:00,351.24,352.57,349.59,352.38,80896.0,351.24,352.57,349.59,352.38,80896.0
2018-01-03 10:20:00,352.46,354.21,351.72,352.08,72390.0,352.46,354.21,351.72,352.08,72390.0
2018-01-03 10:30:00,352.08,353.48,351.9,352.99,21278.0,352.08,353.48,351.9,352.99,21278.0
2018-01-03 10:40:00,352.91,354.25,352.74,353.94,41049.0,352.91,354.25,352.74,353.94,41049.0
2018-01-03 10:50:00,353.73,355.88,353.38,354.38,30487.0,353.73,355.88,353.38,354.38,30487.0
2018-01-03 11:00:00,354.37,355.99,354.26,355.65,34145.0,354.37,355.99,354.26,355.65,34145.0
2018-01-03 11:10:00,355.66,356.1,354.51,355.31,40028.0,355.66,356.1,354.51,355.31,40028.0
2018-01-03 11:20:00,355.31,355.86,354.64,354.78,79673.0,355.31,355.86,354.64,354.78,79673.0
2018-01-03 11:30:00,354.78,355.15,354.59,354.96,44833.0,354.78,355.15,354.59,354.96,44833.0
2018-01-03 11:40:00,354.87,355.36,354.26,354.78,69478.0,354.87,355.36,354.26,354.78,69478.0
2018-01-03 11:50:00,354.78,355.0,352.76,353.33,56035.0,354.78,355.0,352.76,353.33,56035.0
2018-01-03 12:00:00,353.0,353.47,352.38,352.72,20082.0,353.0,353.47,352.38,352.72,20082.0
2018-01-03 12:10:00,352.55,353.11,352.01,352.68,14778.0,352.55,353.11,352.01,352.68,14778.0
2018-01-03 12:20:00,352.57,353.31,352.57,353.0,19316.0,352.57,353.31,352.57,353.0,19316.0
2018-01-03 12:30:00,353.04,353.58,352.53,353.42,23112.0,353.04,353.58,352.53,353.42,23112.0
2018-01-03 12:40:00,353.48,353.65,352.9,353.02,84803.0,353.48,353.65,352.9,353.02,84803.0
2018-01-03 12:50:00,353.0,354.11,352.94,353.15,53642.0,353.0,354.11,352.94,353.15,53642.0
2018-01-03 13:00:00,353.15,353.35,352.92,352.93,41721.0,353.15,353.35,352.92,352.93,41721.0
2018-01-03 13:10:00,353.01,353.22,352.83,353.03,59047.0,353.01,353.22,352.83,353.03,59047.0
2018-01-03 13:20:00,353.0,353.27,352.32,352.35,59544.0,353.0,353.27,352.32,352.35,59544.0
2018-01-03 13:30:00,352.47,352.56,351.22,352.3,33918.0,352.47,352.56,351.22,352.3,33918.0
2018-01-03 13:40:00,352.29,352.36,351.7,351.73,20304.0,352.29,352.36,351.7,351.73,20304.0
2018-01-03 13:50:00,351.73,352.85,351.72,352.36,32130.0,351.73,352.85,351.72,352.36,32130.0
2018-01-03 14:00:00,352.5,352.5,351.26,351.78,31190.0,352.5,352.5,351.26,351.78,31190.0
2018-01-03 14:10:00,351.71,352.83,351.69,352.51,29585.0,351.71,352.83,351.69,352.51,29585.0
2018-01-03 14:20:00,352.61,353.23,352.43,352.62,52210.0,352.61,353.23,352.43,352.62,52210.0
2018-01-03 14:30:00,352.72,352.98,352.34,352.54,37100.0,352.72,352.98,352.34,352.54,37100.0
2018-01-03 14:40:00,352.53,352.55,351.94,352.24,20307.0,352.53,352.55,351.94,352.24,20307.0
2018-01-03 14:50:00,352.28,352.54,351.98,352.25,32939.0,352.28,352.54,351.98,352.25,32939.0
2018-01-03 15:00:00,352.25,352.86,351.94,352.23,22177.0,352.25,352.86,351.94,352.23,22177.0
2018-01-03 15:10:00,352.3,352.61,351.83,351.98,34851.0,352.3,352.61,351.83,351.98,34851.0
2018-01-03 15:20:00,351.98,352.43,351.88,352.13,43383.0,351.98,352.43,351.88,352.13,43383.0
2018-01-03 15:30:00,352.11,354.21,351.87,353.13,133198.0,352.11,354.21,351.87,353.13,133198.0
2018-01-03 15:40:00,353.17,353.5,352.9,353.2,64329.0,353.17,353.5,352.9,353.2,64329.0
2018-01-03 15:50:00,353.24,353.82,352.88,353.02,79923.0,353.24,353.82,352.88,353.02,79923.0
2018-01-04 09:30:00,356.75,358.0,353.39,353.39,26196.0,356.75,358.0,353.39,353.39,26196.0
2018-01-04 09:40:00,353.1,354.86,351.16,354.55,21220.0,353.1,354.86,351.16,354.55,21220.0
2018-01-04 09:50:00,354.22,355.18,353.18,353.62,12437.0,354.22,355.18,353.18,353.62,12437.0
2018-01-04 10:00:00,353.51,353.82,352.03,352.39,18586.0,353.51,353.82,352.03,352.39,18586.0
2018-01-04 10:10:00,352.57,352.87,351.86,352.81,29181.0,352.57,352.87,351.86,352.81,29181.0
2018-01-04 10:20:00,352.75,353.2,351.5,352.22,15689.0,352.75,353.2,351.5,352.22,15689.0
2018-01-04 10:30:00,352.25,353.75,352.0,353.51,19663.0,352.25,353.75,352.0,353.51,19663.0
2018-01-04 10:40:00,353.51,354.13,353.27,353.44,18791.0,353.51,354.13,353.27,353.44,18791.0
2018-01-04 10:50:00,353.82,353.83,351.78,352.32,20342.0,353.82,353.83,351.78,352.32,20342.0
2018-01-04 11:00:00,352.37,352.97,351.48,351.88,11716.0,352.37,352.97,351.48,351.88,11716.0
2018-01-04 11:10:00,351.43,351.83,351.16,351.65,24274.0,351.43,351.83,351.16,351.65,24274.0
2018-01-04 11:20:00,351.5,351.5,349.56,349.76,30340.0,351.5,351.5,349.56,349.76,30340.0
2018-01-04 11:30:00,349.62,349.92,347.76,348.17,25803.0,349.62,349.92,347.76,348.17,25803.0
2018-01-04 11:40:00,348.26,348.74,346.97,347.32,26179.0,348.26,348.74,346.97,347.32,26179.0
2018-01-04 11:50:00,347.56,348.0,347.11,347.84,36143.0,347.56,348.0,347.11,347.84,36143.0
2018-01-04 12:00:00,347.92,349.15,347.57,349.03,16322.0,347.92,349.15,347.57,349.03,16322.0
2018-01-04 12:10:00,348.95,349.37,347.75,347.99,34617.0,348.95,349.37,347.75,347.99,34617.0
2018-01-04 12:20:00,347.99,348.85,347.93,348.34,21674.0,347.99,348.85,347.93,348.34,21674.0
2018-01-04 12:30:00,348.36,348.42,347.6,348.02,11626.0,348.36,348.42,347.6,348.02,11626.0
2018-01-04 12:40:00,348.01,348.92,347.74,348.84,11040.0,348.01,348.92,347.74,348.84,11040.0
2018-01-04 12:50:00,348.83,349.34,348.48,348.72,17569.0,348.83,349.34,348.48,348.72,17569.0
2018-01-04 13:00:00,348.89,349.19,348.29,348.8,9933.0,348.89,349.19,348.29,348.8,9933.0
2018-01-04 13:10:00,348.66,349.24,348.51,348.7,19982.0,348.66,349.24,348.51,348.7,19982.0
2018-01-04 13:20:00,348.84,348.84,347.77,348.04,18402.0,348.84,348.84,347.77,348.04,18402.0
2018-01-04 13:30:00,348.27,348.95,347.85,348.56,12462.0,348.27,348.95,347.85,348.56,12462.0
2018-01-04 13:40:00,348.6,349.35,348.48,349.11,10160.0,348.6,349.35,348.48,349.11,10160.0
2018-01-04 13:50:00,348.91,349.16,348.53,349.1,28436.0,348.91,349.16,348.53,349.1,28436.0
2018-01-04 14:00:00,349.27,349.41,348.77,349.14,55105.0,349.27,349.41,348.77,349.14,55105.0
2018-01-04 14:10:00,349.26,350.11,349.12,349.3,12606.0,349.26,350.11,349.12,349.3,12606.0
2018-01-04 14:20:00,349.27,349.48,348.76,349.24,15574.0,349.27,349.48,348.76,349.24,15574.0
2018-01-04 14:30:00,349.18,349.21,348.71,349.04,13034.0,349.18,349.21,348.71,349.04,13034.0
2018-01-04 14:40:00,349.07,349.9,349.07,349.71,13762.0,349.07,349.9,349.07,349.71,13762.0
2018-01-04 14:50:00,349.82,350.12,349.58,350.0,18614.0,349.82,350.12,349.58,350.0,18614.0
2018-01-04 15:00:00,349.86,350.17,349.56,350.04,14627.0,349.86,350.17,349.56,350.04,14627.0
2018-01-04 15:10:00,349.96,350.17,349.29,349.39,14277.0,349.96,350.17,349.29,349.39,14277.0
2018-01-04 15:20:00,349.57,349.57,349.31,349.49,11458.0,349.57,349.57,349.31,349.49,11458.0
2018-01-04 15:30:00,349.48,350.0,349.48,349.79,15909.0,349.48,350.0,349.48,349.79,15909.0
2018-01-04 15:40:00,349.79,349.91,349.43,349.53,18648.0,349.79,349.91,349.43,349.53,18648.0
2018-01-04 15:50:00,349.44,350.1,349.37,349.78,42998.0,349.44,350.1,349.37,349.78,42998.0
2018-01-05 09:30:00,352.02,353.1,349.08,349.99,38044.0,352.02,353.1,349.08,349.99,38044.0
2018-01-05 09:40:00,349.92,351.91,349.63,351.91,26425.0,349.92,351.91,349.63,351.91,26425.0
2018-01-05 09:50:00,352.13,354.4,351.65,352.83,29577.0,352.13,354.4,351.65,352.83,29577.0
2018-01-05 10:00:00,352.99,352.99,350.9,350.91,11402.0,352.99,352.99,350.9,350.91,11402.0
2018-01-05 10:10:00,350.8,351.08,349.97,350.16,16279.0,350.8,351.08,349.97,350.16,16279.0
2018-01-05 10:20:00,350.56,350.75,350.0,350.7,7723.0,350.56,350.75,350.0,350.7,7723.0
2018-01-05 10:30:00,351.04,351.04,350.36,350.37,14433.0,351.04,351.04,350.36,350.37,14433.0
2018-01-05 10:40:00,350.27,351.06,350.27,350.76,11297.0,350.27,351.06,350.27,350.76,11297.0
2018-01-05 10:50:00,350.28,351.97,350.26,351.82,13670.0,350.28,351.97,350.26,351.82,13670.0
2018-01-05 11:00:00,351.84,352.56,351.84,352.55,2922.0,351.84,352.56,351.84,352.55,2922.0
2018-01-05 11:10:00,352.58,352.97,351.84,352.32,14867.0,352.58,352.97,351.84,352.32,14867.0
2018-01-05 11:20:00,352.28,352.74,351.82,352.63,8837.0,352.28,352.74,351.82,352.63,8837.0
2018-01-05 11:30:00,352.73,353.38,352.63,353.37,5442.0,352.73,353.38,352.63,353.37,5442.0
2018-01-05 11:40:00,353.15,353.15,351.94,352.37,15114.0,353.15,353.15,351.94,352.37,15114.0
2018-01-05 11:50:00,352.29,352.6,352.01,352.31,8580.0,352.29,352.6,352.01,352.31,8580.0
2018-01-05 12:00:00,352.27,352.31,351.54,351.72,23429.0,352.27,352.31,351.54,351.72,23429.0
2018-01-05 12:10:00,351.7,351.95,351.23,351.3,9297.0,351.7,351.95,351.23,351.3,9297.0
2018-01-05 12:20:00,351.57,351.57,351.04,351.1,14404.0,351.57,351.57,351.04,351.1,14404.0
2018-01-05 12:30:00,351.15,351.63,350.58,350.78,11214.0,351.15,351.63,350.58,350.78,11214.0
2018-01-05 12:40:00,350.75,351.41,350.43,351.1,18991.0,350.75,351.41,350.43,351.1,18991.0
2018-01-05 12:50:00,351.21,351.22,350.56,350.77,16537.0,351.21,351.22,350.56,350.77,16537.0
2018-01-05 13:00:00,350.83,351.25,350.48,350.93,29967.0,350.83,351.25,350.48,350.93,29967.0
2018-01-05 13:10:00,350.99,351.46,350.54,351.28,24277.0,350.99,351.46,350.54,351.28,24277.0
2018-01-05 13:20:00,351.44,351.66,351.04,351.51,9038.0,351.44,351.66,351.04,351.51,9038.0
2018-01-05 13:30:00,351.55,351.55,350.76,350.92,12832.0,351.55,351.55,350.76,350.92,12832.0
2018-01-05 13:40:00,351.05,351.43,350.92,351.1,4870.0,351.05,351.43,350.92,351.1,4870.0
2018-01-05 13:50:00,351.02,351.25,351.0,351.1,14671.0,351.02,351.25,351.0,351.1,14671.0
2018-01-05 14:00:00,351.04,351.04,350.56,350.84,12490.0,351.04,351.04,350.56,350.84,12490.0
2018-01-05 14:10:00,350.95,351.08,350.73,350.99,9713.0,350.95,351.08,350.73,350.99,9713.0
2018-01-05 14:20:00,351.03,351.22,350.58,351.22,10293.0,351.03,351.22,350.58,351.22,10293.0
2018-01-05 14:30:00,350.96,351.06,350.51,350.71,7523.0,350.96,351.06,350.51,350.71,7523.0
2018-01-05 14:40:00,350.68,350.71,350.35,350.53,10209.0,350.68,350.71,350.35,350.53,10209.0
2018-01-05 14:50:00,350.55,350.71,349.55,349.92,16857.0,350.55,350.71,349.55,349.92,16857.0
2018-01-05 15:00:00,349.91,349.92,349.6,349.84,9092.0,349.91,349.92,349.6,349.84,9092.0
2018-01-05 15:10:00,349.74,349.96,349.36,349.47,8929.0,349.74,349.96,349.36,349.47,8929.0
2018-01-05 15:20:00,349.48,349.66,349.2,349.4,8707.0,349.48,349.66,349.2,349.4,8707.0
2018-01-05 15:30:00,349.33,349.53,349.2,349.53,10821.0,349.33,349.53,349.2,349.53,10821.0
2018-01-05 15:40:00,349.44,350.59,349.25,350.23,27116.0,349.44,350.59,349.25,350.23,27116.0
2018-01-05 15:50:00,350.46,351.49,350.46,350.87,74901.0,350.46,351.49,350.46,350.87,74901.0
2018-01-08 09:30:00,354.47,357.69,353.3,354.88,111117.0,354.47,357.69,353.3,354.88,111117.0
2018-01-08 09:40:00,354.89,357.0,354.32,356.25,38752.0,354.89,357.0,354.32,356.25,38752.0
2018-01-08 09:50:00,356.04,356.61,355.76,356.37,22872.0,356.04,356.61,355.76,356.37,22872.0
2018-01-08 10:00:00,356.01,357.3,356.01,357.0,41365.0,356.01,357.3,356.01,357.0,41365.0
2018-01-08 10:10:00,357.22,357.39,356.48,357.03,33697.0,357.22,357.39,356.48,357.03,33697.0
2018-01-08 10:20:00,357.0,359.48,356.82,359.48,49655.0,357.0,359.48,356.82,359.48,49655.0
2018-01-08 10:30:00,359.45,360.19,358.67,358.67,30822.0,359.45,360.19,358.67,358.67,30822.0
2018-01-08 10:40:00,358.57,358.71,358.16,358.45,20079.0,358.57,358.71,358.16,358.45,20079.0
2018-01-08 10:50:00,358.39,359.28,358.33,358.8,16483.0,358.39,359.28,358.33,358.8,16483.0
2018-01-08 11:00:00,358.61,358.7,357.85,358.53,13626.0,358.61,358.7,357.85,358.53,13626.0
2018-01-08 11:10:00,358.68,359.09,357.82,358.96,46848.0,358.68,359.09,357.82,358.96,46848.0
2018-01-08 11:20:00,358.83,359.61,358.82,359.31,33035.0,358.83,359.61,358.82,359.31,33035.0
2018-01-08 11:30:00,359.37,359.74,358.9,359.17,21053.0,359.37,359.74,358.9,359.17,21053.0
2018-01-08 11:40:00,359.06,359.29,356.5,357.77,59557.0,359.06,359.29,356.5,357.77,59557.0
2018-01-08 11:50:00,357.6,357.88,356.82,356.82,44398.0,357.6,357.88,356.82,356.82,44398.0
2018-01-08 12:00:00,356.78,357.22,355.49,355.49,15721.0,356.78,357.22,355.49,355.49,15721.0
2018-01-08 12:10:00,355.55,355.55,353.95,354.71,16845.0,355.55,355.55,353.95,354.71,16845.0
2018-01-08 12:20:00,354.49,354.62,353.06,353.12,23220.0,354.49,354.62,353.06,353.12,23220.0
2018-01-08 12:30:00,353.55,353.87,352.14,352.98,45651.0,353.55,353.87,352.14,352.98,45651.0
2018-01-08 12:40:00,353.05,353.06,352.0,352.35,18186.0,353.05,353.06,352.0,352.35,18186.0
2018-01-08 12:50:00,352.51,352.64,352.07,352.14,17202.0,352.51,352.64,352.07,352.14,17202.0
2018-01-08 13:00:00,352.26,353.14,351.71,351.95,21538.0,352.26,353.14,351.71,351.95,21538.0
2018-01-08 13:10:00,351.96,352.4,351.63,352.28,11929.0,351.96,352.4,351.63,352.28,11929.0
2018-01-08 13:20:00,351.98,353.57,351.98,353.09,11182.0,351.98,353.57,351.98,353.09,11182.0
2018-01-08 13:30:00,353.32,353.32,352.63,353.01,10759.0,353.32,353.32,352.63,353.01,10759.0
2018-01-08 13:40:00,353.24,353.44,352.51,352.69,12137.0,353.24,353.44,352.51,352.69,12137.0
2018-01-08 13:50:00,352.51,353.26,352.25,353.26,17646.0,352.51,353.26,352.25,353.26,17646.0
2018-01-08 14:00:00,353.43,354.81,353.17,354.81,26663.0,353.43,354.81,353.17,354.81,26663.0
2018-01-08 14:10:00,354.9,355.31,354.51,354.64,24147.0,354.9,355.31,354.51,354.64,24147.0
2018-01-08 14:20:00,354.61,354.87,354.36,354.47,7960.0,354.61,354.87,354.36,354.47,7960.0
2018-01-08 14:30:00,354.36,355.21,354.24,355.07,7739.0,354.36,355.21,354.24,355.07,7739.0
2018-01-08 14:40:00,355.13,355.64,354.87,355.63,13840.0,355.13,355.64,354.87,355.63,13840.0
2018-01-08 14:50:00,355.65,356.0,355.46,355.53,13045.0,355.65,356.0,355.46,355.53,13045.0
2018-01-08 15:00:00,355.48,356.94,355.48,356.79,28306.0,355.48,356.94,355.48,356.79,28306.0
2018-01-08 15:10:00,356.8,357.83,356.66,357.71,35611.0,356.8,357.83,356.66,357.71,35611.0
2018-01-08 15:20:00,357.62,358.0,357.27,357.64,41531.0,357.62,358.0,357.27,357.64,41531.0
2018-01-08 15:30:00,357.64,357.75,356.99,357.56,40346.0,357.64,357.75,356.99,357.56,40346.0
2018-01-08 15:40:00,357.59,358.12,357.11,357.11,33439.0,357.59,358.12,357.11,357.11,33439.0
2018-01-08 15:50:00,357.09,357.2,356.35,356.42,75086.0,357.09,357.2,356.35,356.42,75086.0
2018-01-09 09:30:00,356.66,358.77,355.88,357.37,13683.0,356.66,358.77,355.88,357.37,13683.0
2018-01-09 09:40:00,357.25,358.07,356.22,356.82,27673.0,357.25,358.07,356.22,356.82,27673.0
2018-01-09 09:50:00,356.87,357.39,356.06,356.74,3912.0,356.87,357.39,356.06,356.74,3912.0
2018-01-09 10:00:00,356.83,358.38,356.83,357.99,8664.0,356.83,358.38,356.83,357.99,8664.0
2018-01-09 10:10:00,358.21,358.44,356.85,357.31,7941.0,358.21,358.44,356.85,357.31,7941.0
2018-01-09 10:20:00,357.0,358.54,356.99,357.25,8568.0,357.0,358.54,356.99,357.25,8568.0
2018-01-09 10:30:00,357.2,358.0,357.01,357.13,12050.0,357.2,358.0,357.01,357.13,12050.0
2018-01-09 10:40:00,357.13,358.69,356.92,358.39,14995.0,357.13,358.69,356.92,358.39,14995.0
2018-01-09 10:50:00,358.75,358.75,357.66,357.79,11300.0,358.75,358.75,357.66,357.79,11300.0
2018-01-09 11:00:00,357.73,357.73,356.37,356.85,71833.0,357.73,357.73,356.37,356.85,71833.0
2018-01-09 11:10:00,356.88,357.7,356.54,356.98,30966.0,356.88,357.7,356.54,356.98,30966.0
2018-01-09 11:20:00,356.95,356.97,356.17,356.68,13258.0,356.95,356.97,356.17,356.68,13258.0
2018-01-09 11:30:00,356.7,356.7,355.69,355.78,18474.0,356.7,356.7,355.69,355.78,18474.0
2018-01-09 11:40:00,356.03,356.37,355.9,356.05,3754.0,356.03,356.37,355.9,356.05,3754.0
2018-01-09 11:50:00,356.12,356.3,355.83,356.03,5841.0,356.12,356.3,355.83,356.03,5841.0
2018-01-09 12:00:00,355.87,355.93,355.17,355.38,5497.0,355.87,355.93,355.17,355.38,5497.0
2018-01-09 12:10:00,355.22,355.88,355.0,355.5,8518.0,355.22,355.88,355.0,355.5,8518.0
2018-01-09 12:20:00,355.46,355.62,355.33,355.57,3746.0,355.46,355.62,355.33,355.57,3746.0
2018-01-09 12:30:00,355.75,356.1,355.54,356.02,22991.0,355.75,356.1,355.54,356.02,22991.0
2018-01-09 12:40:00,355.91,355.98,355.56,355.72,4367.0,355.91,355.98,355.56,355.72,4367.0
2018-01-09 12:50:00,355.89,355.89,355.38,355.56,3200.0,355.89,355.89,355.38,355.56,3200.0
2018-01-09 13:00:00,355.48,356.04,355.45,356.04,5375.0,355.48,356.04,355.45,356.04,5375.0
2018-01-09 13:10:00,355.95,356.59,355.82,356.02,14327.0,355.95,356.59,355.82,356.02,14327.0
2018-01-09 13:20:00,356.08,356.3,355.82,356.0,2800.0,356.08,356.3,355.82,356.0,2800.0
2018-01-09 13:30:00,356.05,356.19,355.85,356.12,6102.0,356.05,356.19,355.85,356.12,6102.0
2018-01-09 13:40:00,356.07,356.48,356.07,356.1,3205.0,356.07,356.48,356.07,356.1,3205.0
2018-01-09 13:50:00,356.21,356.8,355.7,355.85,12639.0,356.21,356.8,355.7,355.85,12639.0
2018-01-09 14:00:00,355.81,356.89,355.8,356.78,8345.0,355.81,356.89,355.8,356.78,8345.0
2018-01-09 14:10:00,356.66,357.33,356.55,356.9,9059.0,356.66,357.33,356.55,356.9,9059.0
2018-01-09 14:20:00,356.87,357.3,356.71,356.83,15401.0,356.87,357.3,356.71,356.83,15401.0
2018-01-09 14:30:00,356.81,356.86,355.75,355.94,13461.0,356.81,356.86,355.75,355.94,13461.0
2018-01-09 14:40:00,356.23,356.24,355.88,356.16,6905.0,356.23,356.24,355.88,356.16,6905.0
2018-01-09 14:50:00,356.16,356.57,356.02,356.29,6056.0,356.16,356.57,356.02,356.29,6056.0
2018-01-09 15:00:00,356.26,356.36,355.92,355.94,3621.0,356.26,356.36,355.92,355.94,3621.0
2018-01-09 15:10:00,355.89,356.11,355.87,355.91,5972.0,355.89,356.11,355.87,355.91,5972.0
2018-01-09 15:20:00,355.97,355.97,355.54,355.54,5306.0,355.97,355.97,355.54,355.54,5306.0
2018-01-09 15:30:00,355.63,355.84,355.33,355.8,12006.0,355.63,355.84,355.33,355.8,12006.0
2018-01-09 15:40:00,355.84,355.85,354.81,354.98,20455.0,355.84,355.85,354.81,354.98,20455.0
2018-01-09 15:50:00,355.0,355.04,354.15,354.98,61129.0,355.0,355.04,354.15,354.98,61129.0
2018-01-10 09:30:00,354.02,356.46,353.08,354.54,50119.0,354.02,356.46,353.08,354.54,50119.0
2018-01-10 09:40:00,354.34,354.51,352.67,352.93,21425.0,354.34,354.51,352.67,352.93,21425.0
2018-01-10 09:50:00,352.82,352.82,351.81,352.5,12926.0,352.82,352.82,351.81,352.5,12926.0
2018-01-10 10:00:00,352.5,353.0,352.27,352.81,22448.0,352.5,353.0,352.27,352.81,22448.0
2018-01-10 10:10:00,352.86,353.24,352.55,352.6,17478.0,352.86,353.24,352.55,352.6,17478.0
2018-01-10 10:20:00,352.57,352.94,350.38,351.53,24140.0,352.57,352.94,350.38,351.53,24140.0
2018-01-10 10:30:00,351.33,352.0,350.77,350.77,11964.0,351.33,352.0,350.77,350.77,11964.0
2018-01-10 10:40:00,350.79,351.39,350.67,351.12,10983.0,350.79,351.39,350.67,351.12,10983.0
2018-01-10 10:50:00,351.15,352.0,351.15,351.99,12000.0,351.15,352.0,351.15,351.99,12000.0
2018-01-10 11:00:00,352.0,352.49,351.21,351.23,24481.0,352.0,352.49,351.21,351.23,24481.0
2018-01-10 11:10:00,351.22,351.22,348.78,348.8,19529.0,351.22,351.22,348.78,348.8,19529.0
2018-01-10 11:20:00,349.09,349.24,348.24,349.1,24292.0,349.09,349.24,348.24,349.1,24292.0
2018-01-10 11:30:00,349.07,349.8,348.97,349.8,15679.0,349.07,349.8,348.97,349.8,15679.0
2018-01-10 11:40:00,349.99,350.75,349.77,349.77,13056.0,349.99,350.75,349.77,349.77,13056.0
2018-01-10 11:50:00,350.04,350.59,349.77,350.31,18256.0,350.04,350.59,349.77,350.31,18256.0
2018-01-10 12:00:00,350.13,350.17,349.28,349.74,18687.0,350.13,350.17,349.28,349.74,18687.0
2018-01-10 12:10:00,349.87,349.87,349.38,349.61,7600.0,349.87,349.87,349.38,349.61,7600.0
2018-01-10 12:20:00,349.57,349.88,349.23,349.44,25601.0,349.57,349.88,349.23,349.44,25601.0
2018-01-10 12:30:00,349.6,349.81,349.2,349.77,18550.0,349.6,349.81,349.2,349.77,18550.0
2018-01-10 12:40:00,349.78,349.78,349.38,349.48,9892.0,349.78,349.78,349.38,349.48,9892.0
2018-01-10 12:50:00,349.5,349.61,349.05,349.35,34213.0,349.5,349.61,349.05,349.35,34213.0
2018-01-10 13:00:00,349.32,349.5,349.03,349.1,34331.0,349.32,349.5,349.03,349.1,34331.0
2018-01-10 13:10:00,349.11,349.35,348.45,348.97,24498.0,349.11,349.35,348.45,348.97,24498.0
2018-01-10 13:20:00,349.07,349.1,348.12,348.18,11381.0,349.07,349.1,348.12,348.18,11381.0
2018-01-10 13:30:00,348.46,348.46,347.53,348.3,10651.0,348.46,348.46,347.53,348.3,10651.0
2018-01-10 13:40:00,348.22,350.08,347.96,350.0,43197.0,348.22,350.08,347.96,350.0,43197.0
2018-01-10 13:50:00,349.92,350.76,349.72,350.31,24543.0,349.92,350.76,349.72,350.31,24543.0
2018-01-10 14:00:00,350.29,351.17,349.92,350.39,12112.0,350.29,351.17,349.92,350.39,12112.0
2018-01-10 14:10:00,350.35,350.35,349.33,349.4,12437.0,350.35,350.35,349.33,349.4,12437.0
2018-01-10 14:20:00,349.4,349.79,348.97,349.52,17794.0,349.4,349.79,348.97,349.52,17794.0
2018-01-10 14:30:00,349.5,350.12,349.45,349.59,9804.0,349.5,350.12,349.45,349.59,9804.0
2018-01-10 14:40:00,349.5,350.35,349.5,350.35,7951.0,349.5,350.35,349.5,350.35,7951.0
2018-01-10 14:50:00,350.33,350.33,349.18,349.71,4610.0,350.33,350.33,349.18,349.71,4610.0
2018-01-10 15:00:00,349.72,350.48,349.46,349.84,4900.0,349.72,350.48,349.46,349.84,4900.0
2018-01-10 15:10:00,349.93,350.76,349.86,350.53,8165.0,349.93,350.76,349.86,350.53,8165.0
2018-01-10 15:20:00,350.52,350.99,350.52,350.84,7133.0,350.52,350.99,350.52,350.84,7133.0
2018-01-10 15:30:00,351.0,351.11,350.84,350.95,15041.0,351.0,351.11,350.84,350.95,15041.0
2018-01-10 15:40:00,350.95,351.31,350.65,350.84,15677.0,350.95,351.31,350.65,350.84,15677.0
2018-01-10 15:50:00,350.84,351.1,350.28,350.83,39562.0,350.84,351.1,350.28,350.83,39562.0
2018-01-11 09:30:00,349.92,351.99,349.92,351.13,14584.0,349.92,351.99,349.92,351.13,14584.0
2018-01-11 09:40:00,351.15,352.2,350.68,351.98,6641.0,351.15,352.2,350.68,351.98,6641.0
2018-01-11 09:50:00,351.83,352.78,350.8,352.78,7633.0,351.83,352.78,350.8,352.78,7633.0
2018-01-11 10:00:00,352.9,354.13,352.9,352.97,5526.0,352.9,354.13,352.9,352.97,5526.0
2018-01-11 10:10:00,352.96,352.96,351.51,351.81,8052.0,352.96,352.96,351.51,351.81,8052.0
2018-01-11 10:20:00,351.74,352.24,351.35,352.24,11206.0,351.74,352.24,351.35,352.24,11206.0
2018-01-11 10:30:00,351.98,352.04,349.59,349.96,38743.0,351.98,352.04,349.59,349.96,38743.0
2018-01-11 10:40:00,349.99,350.71,349.44,350.71,14338.0,349.99,350.71,349.44,350.71,14338.0
2018-01-11 10:50:00,350.77,351.37,350.19,350.78,10804.0,350.77,351.37,350.19,350.78,10804.0
2018-01-11 11:00:00,350.59,350.9,350.16,350.39,12408.0,350.59,350.9,350.16,350.39,12408.0
2018-01-11 11:10:00,350.31,350.37,349.85,350.16,6767.0,350.31,350.37,349.85,350.16,6767.0
2018-01-11 11:20:00,350.1,350.37,349.88,349.96,20378.0,350.1,350.37,349.88,349.96,20378.0
2018-01-11 11:30:00,350.06,350.25,348.32,350.25,32746.0,350.06,350.25,348.32,350.25,32746.0
2018-01-11 11:40:00,349.99,350.33,349.61,349.96,16652.0,349.99,350.33,349.61,349.96,16652.0
2018-01-11 11:50:00,350.09,350.24,349.9,349.9,11986.0,350.09,350.24,349.9,349.9,11986.0
2018-01-11 12:00:00,349.93,350.23,349.93,350.16,15636.0,349.93,350.23,349.93,350.16,15636.0
2018-01-11 12:10:00,350.16,350.26,349.93,349.97,15579.0,350.16,350.26,349.93,349.97,15579.0
2018-01-11 12:20:00,350.01,351.43,349.9,351.36,9725.0,350.01,351.43,349.9,351.36,9725.0
2018-01-11 12:30:00,351.44,352.4,351.0,352.4,26670.0,351.44,352.4,351.0,352.4,26670.0
2018-01-11 12:40:00,352.59,353.7,352.49,353.68,16146.0,352.59,353.7,352.49,353.68,16146.0
2018-01-11 12:50:00,353.59,354.52,353.3,354.52,14409.0,353.59,354.52,353.3,354.52,14409.0
2018-01-11 13:00:00,354.73,355.44,354.03,355.19,16295.0,354.73,355.44,354.03,355.19,16295.0
2018-01-11 13:10:00,355.39,355.39,353.95,354.46,14963.0,355.39,355.39,353.95,354.46,14963.0
2018-01-11 13:20:00,354.7,354.83,354.38,354.48,12272.0,354.7,354.83,354.38,354.48,12272.0
2018-01-11 13:30:00,354.65,354.9,354.46,354.59,8626.0,354.65,354.9,354.46,354.59,8626.0
2018-01-11 13:40:00,354.6,355.97,354.51,355.91,10517.0,354.6,355.97,354.51,355.91,10517.0
2018-01-11 13:50:00,355.9,356.19,355.62,356.03,19562.0,355.9,356.19,355.62,356.03,19562.0
2018-01-11 14:00:00,355.76,356.12,355.46,355.57,12141.0,355.76,356.12,355.46,355.57,12141.0
2018-01-11 14:10:00,355.65,355.68,353.68,354.22,23096.0,355.65,355.68,353.68,354.22,23096.0
2018-01-11 14:20:00,354.25,354.83,353.98,354.52,8502.0,354.25,354.83,353.98,354.52,8502.0
2018-01-11 14:30:00,354.51,354.89,354.37,354.71,6700.0,354.51,354.89,354.37,354.71,6700.0
2018-01-11 14:40:00,354.55,354.76,354.24,354.71,9672.0,354.55,354.76,354.24,354.71,9672.0
2018-01-11 14:50:00,354.5,355.16,354.44,354.98,11201.0,354.5,355.16,354.44,354.98,11201.0
2018-01-11 15:00:00,354.85,355.1,354.69,354.83,13115.0,354.85,355.1,354.69,354.83,13115.0
2018-01-11 15:10:00,354.78,354.85,354.05,354.07,20132.0,354.78,354.85,354.05,354.07,20132.0
2018-01-11 15:20:00,354.3,354.57,353.9,354.24,15644.0,354.3,354.57,353.9,354.24,15644.0
2018-01-11 15:30:00,354.21,354.35,353.94,354.15,15812.0,354.21,354.35,353.94,354.15,15812.0
2018-01-11 15:40:00,354.07,354.5,354.02,354.46,33116.0,354.07,354.5,354.02,354.46,33116.0
2018-01-11 15:50:00,354.5,355.49,354.5,355.26,59203.0,354.5,355.49,354.5,355.26,59203.0
2018-01-12 09:30:00,357.39,359.56,353.24,353.85,21719.0,357.39,359.56,353.24,353.85,21719.0
2018-01-12 09:40:00,353.32,355.63,353.32,353.51,29019.0,353.32,355.63,353.32,353.51,29019.0
2018-01-12 09:50:00,353.64,354.39,353.08,354.39,6777.0,353.64,354.39,353.08,354.39,6777.0
2018-01-12 10:00:00,353.98,355.82,353.98,355.74,14718.0,353.98,355.82,353.98,355.74,14718.0
2018-01-12 10:10:00,355.75,355.75,353.69,353.69,5203.0,355.75,355.75,353.69,353.69,5203.0
2018-01-12 10:20:00,353.7,354.14,353.21,353.97,4269.0,353.7,354.14,353.21,353.97,4269.0
2018-01-12 10:30:00,354.11,355.22,354.05,355.22,8776.0,354.11,355.22,354.05,355.22,8776.0
2018-01-12 10:40:00,355.41,355.75,354.98,355.07,7638.0,355.41,355.75,354.98,355.07,7638.0
2018-01-12 10:50:00,354.94,355.33,354.18,355.0,13500.0,354.94,355.33,354.18,355.0,13500.0
2018-01-12 11:00:00,354.98,355.36,354.76,354.76,4288.0,354.98,355.36,354.76,354.76,4288.0
2018-01-12 11:10:00,355.02,355.31,354.76,355.07,4660.0,355.02,355.31,354.76,355.07,4660.0
2018-01-12 11:20:00,354.78,355.25,354.78,355.05,10689.0,354.78,355.25,354.78,355.05,10689.0
2018-01-12 11:30:00,355.1,355.1,354.51,354.55,11128.0,355.1,355.1,354.51,354.55,11128.0
2018-01-12 11:40:00,354.69,355.16,354.63,355.14,3100.0,354.69,355.16,354.63,355.14,3100.0
2018-01-12 11:50:00,355.23,355.23,354.74,354.74,2391.0,355.23,355.23,354.74,354.74,2391.0
2018-01-12 12:00:00,354.67,355.23,354.66,354.84,7525.0,354.67,355.23,354.66,354.84,7525.0
2018-01-12 12:10:00,354.88,355.24,354.83,355.09,1948.0,354.88,355.24,354.83,355.09,1948.0
2018-01-12 12:20:00,355.08,355.46,354.79,354.94,3109.0,355.08,355.46,354.79,354.94,3109.0
2018-01-12 12:30:00,354.81,355.31,354.67,355.23,2723.0,354.81,355.31,354.67,355.23,2723.0
2018-01-12 12:40:00,355.22,355.42,354.81,355.0,5729.0,355.22,355.42,354.81,355.0,5729.0
2018-01-12 12:50:00,354.94,355.17,354.82,355.09,9753.0,354.94,355.17,354.82,355.09,9753.0
2018-01-12 13:00:00,355.05,355.09,354.77,354.86,2664.0,355.05,355.09,354.77,354.86,2664.0
2018-01-12 13:10:00,354.78,354.83,354.11,354.12,2109.0,354.78,354.83,354.11,354.12,2109.0
2018-01-12 13:20:00,353.96,354.56,353.96,354.39,2802.0,353.96,354.56,353.96,354.39,2802.0
2018-01-12 13:30:00,354.51,354.56,354.25,354.46,7086.0,354.51,354.56,354.25,354.46,7086.0
2018-01-12 13:40:00,354.6,354.68,354.34,354.65,2444.0,354.6,354.68,354.34,354.65,2444.0
2018-01-12 13:50:00,354.65,354.98,354.64,354.98,2486.0,354.65,354.98,354.64,354.98,2486.0
2018-01-12 14:00:00,354.81,355.0,354.41,354.71,3660.0,354.81,355.0,354.41,354.71,3660.0
2018-01-12 14:10:00,354.71,354.83,353.91,353.91,4936.0,354.71,354.83,353.91,353.91,4936.0
2018-01-12 14:20:00,353.91,354.48,353.84,354.48,5307.0,353.91,354.48,353.84,354.48,5307.0
2018-01-12 14:30:00,354.4,354.68,353.61,354.08,10802.0,354.4,354.68,353.61,354.08,10802.0
2018-01-12 14:40:00,353.92,354.21,353.7,354.07,3829.0,353.92,354.21,353.7,354.07,3829.0
2018-01-12 14:50:00,354.05,354.05,353.75,353.75,1926.0,354.05,354.05,353.75,353.75,1926.0
2018-01-12 15:00:00,353.97,354.31,353.85,354.06,5156.0,353.97,354.31,353.85,354.06,5156.0
2018-01-12 15:10:00,354.03,354.19,353.64,353.94,9613.0,354.03,354.19,353.64,353.94,9613.0
2018-01-12 15:20:00,354.12,354.24,353.73,353.73,6753.0,354.12,354.24,353.73,353.73,6753.0
2018-01-12 15:30:00,353.73,354.07,353.58,353.85,14648.0,353.73,354.07,353.58,353.85,14648.0
2018-01-12 15:40:00,353.8,354.47,353.2,354.47,22945.0,353.8,354.47,353.2,354.47,22945.0
2018-01-12 15:50:00,354.53,355.24,353.62,353.81,61096.0,354.53,355.24,353.62,353.81,61096.0
2018-01-16 09:30:00,352.18,356.25,349.86,354.73,29732.0,352.18,356.25,349.86,354.73,29732.0
2018-01-16 09:40:00,354.91,356.08,353.63,354.72,14227.0,354.91,356.08,353.63,354.72,14227.0
2018-01-16 09:50:00,354.65,355.99,354.24,355.99,9746.0,354.65,355.99,354.24,355.99,9746.0
2018-01-16 10:00:00,355.78,356.54,354.84,355.36,25405.0,355.78,356.54,354.84,355.36,25405.0
2018-01-16 10:10:00,355.28,355.28,354.35,354.36,55435.0,355.28,355.28,354.35,354.36,55435.0
2018-01-16 10:20:00,354.49,354.98,354.04,354.76,28021.0,354.49,354.98,354.04,354.76,28021.0
2018-01-16 10:30:00,354.72,355.03,353.82,354.27,14033.0,354.72,355.03,353.82,354.27,14033.0
2018-01-16 10:40:00,354.47,355.03,354.23,354.7,30754.0,354.47,355.03,354.23,354.7,30754.0
2018-01-16 10:50:00,354.66,354.76,352.74,352.9,15793.0,354.66,354.76,352.74,352.9,15793.0
2018-01-16 11:00:00,352.86,353.23,352.12,352.21,9062.0,352.86,353.23,352.12,352.21,9062.0
2018-01-16 11:10:00,352.06,352.77,350.58,351.66,18225.0,352.06,352.77,350.58,351.66,18225.0
2018-01-16 11:20:00,351.62,352.3,351.52,352.27,15534.0,351.62,352.3,351.52,352.27,15534.0
2018-01-16 11:30:00,352.26,353.14,352.17,353.14,13242.0,352.26,353.14,352.17,353.14,13242.0
2018-01-16 11:40:00,353.12,353.23,352.29,352.94,6942.0,353.12,353.23,352.29,352.94,6942.0
2018-01-16 11:50:00,352.89,352.89,352.05,352.23,9929.0,352.89,352.89,352.05,352.23,9929.0
2018-01-16 12:00:00,352.29,353.12,352.29,353.12,5597.0,352.29,353.12,352.29,353.12,5597.0
2018-01-16 12:10:00,352.91,353.91,352.75,353.53,16202.0,352.91,353.91,352.75,353.53,16202.0
2018-01-16 12:20:00,353.5,353.69,353.0,353.0,10135.0,353.5,353.69,353.0,353.0,10135.0
2018-01-16 12:30:00,353.17,353.47,352.62,353.47,2743.0,353.17,353.47,352.62,353.47,2743.0
2018-01-16 12:40:00,353.44,353.57,352.74,353.37,9902.0,353.44,353.57,352.74,353.37,9902.0
2018-01-16 12:50:00,353.27,353.64,353.0,353.0,10936.0,353.27,353.64,353.0,353.0,10936.0
2018-01-16 13:00:00,353.4,353.61,352.94,353.34,10483.0,353.4,353.61,352.94,353.34,10483.0
2018-01-16 13:10:00,353.35,353.39,351.9,352.41,15390.0,353.35,353.39,351.9,352.41,15390.0
2018-01-16 13:20:00,352.05,352.16,351.56,351.96,6621.0,352.05,352.16,351.56,351.96,6621.0
2018-01-16 13:30:00,352.1,352.5,351.66,351.79,4600.0,352.1,352.5,351.66,351.79,4600.0
2018-01-16 13:40:00,352.03,352.14,351.84,351.84,2300.0,352.03,352.14,351.84,351.84,2300.0
2018-01-16 13:50:00,351.97,351.99,350.73,351.15,14313.0,351.97,351.99,350.73,351.15,14313.0
2018-01-16 14:00:00,351.15,352.27,351.12,352.07,15520.0,351.15,352.27,351.12,352.07,15520.0
2018-01-16 14:10:00,352.07,353.63,352.07,353.01,17788.0,352.07,353.63,352.07,353.01,17788.0
2018-01-16 14:20:00,353.01,353.13,351.82,352.71,13936.0,353.01,353.13,351.82,352.71,13936.0
2018-01-16 14:30:00,352.6,352.88,352.34,352.34,5477.0,352.6,352.88,352.34,352.34,5477.0
2018-01-16 14:40:00,352.73,353.82,352.17,353.62,8566.0,352.73,353.82,352.17,353.62,8566.0
2018-01-16 14:50:00,353.74,354.14,352.93,353.91,13008.0,353.74,354.14,352.93,353.91,13008.0
2018-01-16 15:00:00,353.7,354.52,353.61,354.42,9082.0,353.7,354.52,353.61,354.42,9082.0
2018-01-16 15:10:00,354.55,354.75,354.09,354.12,7846.0,354.55,354.75,354.09,354.12,7846.0
2018-01-16 15:20:00,354.29,354.62,354.01,354.35,13388.0,354.29,354.62,354.01,354.35,13388.0
2018-01-16 15:30:00,354.28,354.4,352.35,352.39,27075.0,354.28,354.4,352.35,352.39,27075.0
2018-01-16 15:40:00,352.22,352.35,351.62,352.09,42854.0,352.22,352.35,351.62,352.09,42854.0
2018-01-16 15:50:00,352.03,353.14,351.61,352.91,78795.0,352.03,353.14,351.61,352.91,78795.0
2018-01-17 09:30:00,358.59,359.99,353.18,353.18,15247.0,358.59,359.99,353.18,353.18,15247.0
2018-01-17 09:40:00,352.83,354.7,352.48,353.5,11074.0,352.83,354.7,352.48,353.5,11074.0
2018-01-17 09:50:00,354.07,355.67,352.95,354.41,22890.0,354.07,355.67,352.95,354.41,22890.0
2018-01-17 10:00:00,353.74,355.48,353.74,355.48,11510.0,353.74,355.48,353.74,355.48,11510.0
2018-01-17 10:10:00,355.37,355.37,354.32,354.42,11104.0,355.37,355.37,354.32,354.42,11104.0
2018-01-17 10:20:00,354.5,355.5,354.15,355.07,17826.0,354.5,355.5,354.15,355.07,17826.0
2018-01-17 10:30:00,354.96,355.19,354.62,355.02,16304.0,354.96,355.19,354.62,355.02,16304.0
2018-01-17 10:40:00,354.95,355.37,354.76,354.9,62917.0,354.95,355.37,354.76,354.9,62917.0
2018-01-17 10:50:00,354.78,355.04,352.91,353.28,26104.0,354.78,355.04,352.91,353.28,26104.0
2018-01-17 11:00:00,353.69,353.86,352.56,353.86,8086.0,353.69,353.86,352.56,353.86,8086.0
2018-01-17 11:10:00,354.09,355.5,353.24,355.29,22253.0,354.09,355.5,353.24,355.29,22253.0
2018-01-17 11:20:00,355.03,355.27,354.48,354.6,8553.0,355.03,355.27,354.48,354.6,8553.0
2018-01-17 11:30:00,354.48,354.61,353.38,353.84,16658.0,354.48,354.61,353.38,353.84,16658.0
2018-01-17 11:40:00,353.84,354.26,352.8,353.2,21618.0,353.84,354.26,352.8,353.2,21618.0
2018-01-17 11:50:00,353.13,353.13,352.31,352.35,19579.0,353.13,353.13,352.31,352.35,19579.0
2018-01-17 12:00:00,352.35,353.3,352.06,353.12,18026.0,352.35,353.3,352.06,353.12,18026.0
2018-01-17 12:10:00,353.32,353.44,352.92,353.12,11586.0,353.32,353.44,352.92,353.12,11586.0
2018-01-17 12:20:00,353.46,354.8,353.46,354.31,14491.0,353.46,354.8,353.46,354.31,14491.0
2018-01-17 12:30:00,354.51,355.66,354.45,355.45,23098.0,354.51,355.66,354.45,355.45,23098.0
2018-01-17 12:40:00,355.3,356.56,355.21,356.56,50847.0,355.3,356.56,355.21,356.56,50847.0
2018-01-17 12:50:00,356.56,357.12,356.41,357.12,10666.0,356.56,357.12,356.41,357.12,10666.0
2018-01-17 13:00:00,357.06,357.87,356.82,357.79,6662.0,357.06,357.87,356.82,357.79,6662.0
2018-01-17 13:10:00,357.6,358.25,357.6,358.22,6700.0,357.6,358.25,357.6,358.22,6700.0
2018-01-17 13:20:00,358.25,358.81,358.2,358.56,10874.0,358.25,358.81,358.2,358.56,10874.0
2018-01-17 13:30:00,358.57,358.74,357.93,358.05,45701.0,358.57,358.74,357.93,358.05,45701.0
2018-01-17 13:40:00,358.12,358.47,358.01,358.24,15939.0,358.12,358.47,358.01,358.24,15939.0
2018-01-17 13:50:00,358.23,358.49,357.99,358.34,10576.0,358.23,358.49,357.99,358.34,10576.0
2018-01-17 14:00:00,358.42,358.98,358.27,358.88,10885.0,358.42,358.98,358.27,358.88,10885.0
2018-01-17 14:10:00,358.87,358.9,358.28,358.28,7888.0,358.87,358.9,358.28,358.28,7888.0
2018-01-17 14:20:00,358.58,358.73,358.27,358.4,17484.0,358.58,358.73,358.27,358.4,17484.0
2018-01-17 14:30:00,358.35,358.5,357.73,357.73,13086.0,358.35,358.5,357.73,357.73,13086.0
2018-01-17 14:40:00,357.62,357.62,357.24,357.55,4701.0,357.62,357.62,357.24,357.55,4701.0
2018-01-17 14:50:00,357.34,357.75,357.29,357.38,17307.0,357.34,357.75,357.29,357.38,17307.0
2018-01-17 15:00:00,357.5,357.78,357.32,357.58,12361.0,357.5,357.78,357.32,357.58,12361.0
2018-01-17 15:10:00,357.75,357.82,357.3,357.48,12156.0,357.75,357.82,357.3,357.48,12156.0
2018-01-17 15:20:00,357.42,357.84,357.22,357.39,13714.0,357.42,357.84,357.22,357.39,13714.0
2018-01-17 15:30:00,357.46,358.73,357.33,358.54,14483.0,357.46,358.73,357.33,358.54,14483.0
2018-01-17 15:40:00,358.5,358.71,358.16,358.63,17099.0,358.5,358.71,358.16,358.63,17099.0
2018-01-17 15:50:00,358.72,358.82,357.58,357.84,45351.0,358.72,358.82,357.58,357.84,45351.0
2018-01-18 09:30:00,356.49,359.45,356.49,358.36,17455.0,356.49,359.45,356.49,358.36,17455.0
2018-01-18 09:40:00,357.68,359.3,357.46,358.51,14930.0,357.68,359.3,357.46,358.51,14930.0
2018-01-18 09:50:00,358.0,359.85,357.99,359.46,11051.0,358.0,359.85,357.99,359.46,11051.0
2018-01-18 10:00:00,359.74,359.74,358.93,359.41,18761.0,359.74,359.74,358.93,359.41,18761.0
2018-01-18 10:10:00,359.47,360.86,359.47,360.54,13728.0,359.47,360.86,359.47,360.54,13728.0
2018-01-18 10:20:00,360.54,360.6,359.68,360.35,10001.0,360.54,360.6,359.68,360.35,10001.0
2018-01-18 10:30:00,360.1,361.0,360.08,360.88,8379.0,360.1,361.0,360.08,360.88,8379.0
2018-01-18 10:40:00,361.16,361.16,358.7,358.95,10025.0,361.16,361.16,358.7,358.95,10025.0
2018-01-18 10:50:00,358.94,360.33,358.94,359.72,18686.0,358.94,360.33,358.94,359.72,18686.0
2018-01-18 11:00:00,359.39,359.55,358.74,358.93,4998.0,359.39,359.55,358.74,358.93,4998.0
2018-01-18 11:10:00,358.84,359.88,358.48,359.88,19793.0,358.84,359.88,358.48,359.88,19793.0
2018-01-18 11:20:00,359.69,360.17,359.06,359.65,39389.0,359.69,360.17,359.06,359.65,39389.0
2018-01-18 11:30:00,359.51,359.74,359.3,359.45,6002.0,359.51,359.74,359.3,359.45,6002.0
2018-01-18 11:40:00,359.26,359.44,358.76,359.39,15175.0,359.26,359.44,358.76,359.39,15175.0
2018-01-18 11:50:00,359.36,359.98,359.23,359.87,35562.0,359.36,359.98,359.23,359.87,35562.0
2018-01-18 12:00:00,359.9,360.45,359.78,360.13,12242.0,359.9,360.45,359.78,360.13,12242.0
2018-01-18 12:10:00,360.11,360.46,359.55,360.33,25543.0,360.11,360.46,359.55,360.33,25543.0
2018-01-18 12:20:00,360.26,360.26,359.81,360.05,12706.0,360.26,360.26,359.81,360.05,12706.0
2018-01-18 12:30:00,360.05,360.47,359.95,360.07,22997.0,360.05,360.47,359.95,360.07,22997.0
2018-01-18 12:40:00,360.09,360.54,359.99,360.18,13177.0,360.09,360.54,359.99,360.18,13177.0
2018-01-18 12:50:00,360.16,360.53,360.0,360.16,26734.0,360.16,360.53,360.0,360.16,26734.0
2018-01-18 13:00:00,360.18,360.8,359.93,360.8,35875.0,360.18,360.8,359.93,360.8,35875.0
2018-01-18 13:10:00,360.91,361.62,360.83,361.38,16306.0,360.91,361.62,360.83,361.38,16306.0
2018-01-18 13:20:00,361.33,361.5,361.11,361.45,14835.0,361.33,361.5,361.11,361.45,14835.0
2018-01-18 13:30:00,361.45,362.41,361.37,362.12,23380.0,361.45,362.41,361.37,362.12,23380.0
2018-01-18 13:40:00,361.97,362.75,361.97,362.75,14605.0,361.97,362.75,361.97,362.75,14605.0
2018-01-18 13:50:00,362.51,363.85,362.51,363.46,25916.0,362.51,363.85,362.51,363.46,25916.0
2018-01-18 14:00:00,363.29,364.0,363.22,364.0,11212.0,363.29,364.0,363.22,364.0,11212.0
2018-01-18 14:10:00,364.2,364.2,363.59,363.76,12977.0,364.2,364.2,363.59,363.76,12977.0
2018-01-18 14:20:00,363.84,364.32,363.61,364.04,28375.0,363.84,364.32,363.61,364.04,28375.0
2018-01-18 14:30:00,363.87,364.23,363.81,364.08,21970.0,363.87,364.23,363.81,364.08,21970.0
2018-01-18 14:40:00,364.06,364.48,363.81,364.19,17793.0,364.06,364.48,363.81,364.19,17793.0
2018-01-18 14:50:00,364.18,364.56,364.09,364.25,11260.0,364.18,364.56,364.09,364.25,11260.0
2018-01-18 15:00:00,364.29,364.35,364.09,364.27,16800.0,364.29,364.35,364.09,364.27,16800.0
2018-01-18 15:10:00,364.2,364.21,363.84,364.21,30667.0,364.2,364.21,363.84,364.21,30667.0
2018-01-18 15:20:00,364.13,364.73,364.04,364.43,23950.0,364.13,364.73,364.04,364.43,23950.0
2018-01-18 15:30:00,364.38,364.49,364.0,364.21,51210.0,364.38,364.49,364.0,364.21,51210.0
2018-01-18 15:40:00,364.11,364.68,364.11,364.35,42236.0,364.11,364.68,364.11,364.35,42236.0
2018-01-18 15:50:00,364.42,365.25,364.42,365.24,208434.0,364.42,365.25,364.42,365.24,208434.0
2018-01-19 09:30:00,366.73,370.0,364.81,365.34,148800.0,366.73,370.0,364.81,365.34,148800.0
2018-01-19 09:40:00,365.46,365.69,364.72,365.3,43823.0,365.46,365.69,364.72,365.3,43823.0
2018-01-19 09:50:00,365.25,365.54,364.61,365.0,64248.0,365.25,365.54,364.61,365.0,64248.0
2018-01-19 10:00:00,364.76,364.88,362.8,364.71,38892.0,364.76,364.88,362.8,364.71,38892.0
2018-01-19 10:10:00,364.73,365.69,364.35,365.3,30249.0,364.73,365.69,364.35,365.3,30249.0
2018-01-19 10:20:00,365.25,365.25,363.58,363.6,7710.0,365.25,365.25,363.58,363.6,7710.0
2018-01-19 10:30:00,363.76,364.26,363.21,363.44,17504.0,363.76,364.26,363.21,363.44,17504.0
2018-01-19 10:40:00,363.27,365.09,363.25,364.21,16541.0,363.27,365.09,363.25,364.21,16541.0
2018-01-19 10:50:00,364.17,365.01,363.83,364.31,21072.0,364.17,365.01,363.83,364.31,21072.0
2018-01-19 11:00:00,364.26,364.26,363.2,363.78,24878.0,364.26,364.26,363.2,363.78,24878.0
2018-01-19 11:10:00,363.92,364.52,363.76,364.15,7506.0,363.92,364.52,363.76,364.15,7506.0
2018-01-19 11:20:00,364.44,364.85,364.2,364.6,13492.0,364.44,364.85,364.2,364.6,13492.0
2018-01-19 11:30:00,364.77,365.24,364.38,364.5,21915.0,364.77,365.24,364.38,364.5,21915.0
2018-01-19 11:40:00,364.58,365.66,364.56,365.32,11085.0,364.58,365.66,364.56,365.32,11085.0
2018-01-19 11:50:00,365.17,365.37,364.74,365.18,10327.0,365.17,365.37,364.74,365.18,10327.0
2018-01-19 12:00:00,365.05,365.3,364.76,364.97,19872.0,365.05,365.3,364.76,364.97,19872.0
2018-01-19 12:10:00,365.05,365.9,364.89,365.8,14137.0,365.05,365.9,364.89,365.8,14137.0
2018-01-19 12:20:00,365.78,365.92,365.5,365.92,18700.0,365.78,365.92,365.5,365.92,18700.0
2018-01-19 12:30:00,365.7,365.96,364.98,365.8,29700.0,365.7,365.96,364.98,365.8,29700.0
2018-01-19 12:40:00,365.65,366.7,365.6,366.7,5775.0,365.65,366.7,365.6,366.7,5775.0
2018-01-19 12:50:00,366.55,366.69,365.91,365.97,7376.0,366.55,366.69,365.91,365.97,7376.0
2018-01-19 13:00:00,366.28,366.36,365.75,365.93,6381.0,366.28,366.36,365.75,365.93,6381.0
2018-01-19 13:10:00,365.95,365.95,365.47,365.77,5388.0,365.95,365.95,365.47,365.77,5388.0
2018-01-19 13:20:00,365.63,365.76,365.02,365.06,7500.0,365.63,365.76,365.02,365.06,7500.0
2018-01-19 13:30:00,365.08,365.12,364.36,364.4,16510.0,365.08,365.12,364.36,364.4,16510.0
2018-01-19 13:40:00,364.32,364.96,364.17,364.79,14374.0,364.32,364.96,364.17,364.79,14374.0
2018-01-19 13:50:00,364.69,365.36,364.2,364.98,24121.0,364.69,365.36,364.2,364.98,24121.0
2018-01-19 14:00:00,365.1,365.19,364.61,364.89,19061.0,365.1,365.19,364.61,364.89,19061.0
2018-01-19 14:10:00,364.9,365.63,364.66,365.55,13537.0,364.9,365.63,364.66,365.55,13537.0
2018-01-19 14:20:00,365.63,366.0,365.09,365.89,22823.0,365.63,366.0,365.09,365.89,22823.0
2018-01-19 14:30:00,365.78,366.79,365.77,366.65,11833.0,365.78,366.79,365.77,366.65,11833.0
2018-01-19 14:40:00,366.69,367.23,366.48,367.09,24628.0,366.69,367.23,366.48,367.09,24628.0
2018-01-19 14:50:00,367.11,367.42,366.73,367.11,13720.0,367.11,367.42,366.73,367.11,13720.0
2018-01-19 15:00:00,367.08,367.23,366.36,366.37,28027.0,367.08,367.23,366.36,366.37,28027.0
2018-01-19 15:10:00,366.37,366.53,366.12,366.4,24681.0,366.37,366.53,366.12,366.4,24681.0
2018-01-19 15:20:00,366.41,366.65,365.91,365.91,20825.0,366.41,366.65,365.91,365.91,20825.0
2018-01-19 15:30:00,366.09,366.15,365.73,365.9,19254.0,366.09,366.15,365.73,365.9,19254.0
2018-01-19 15:40:00,365.82,366.01,365.57,365.98,22567.0,365.82,366.01,365.57,365.98,22567.0
2018-01-19 15:50:00,366.0,366.62,365.81,366.05,101151.0,366.0,366.62,365.81,366.05,101151.0
2018-01-22 09:30:00,366.37,368.57,366.0,368.1,19087.0,366.37,368.57,366.0,368.1,19087.0
2018-01-22 09:40:00,368.14,368.34,366.12,366.66,40517.0,368.14,368.34,366.12,366.66,40517.0
2018-01-22 09:50:00,366.65,367.67,366.27,367.24,9618.0,366.65,367.67,366.27,367.24,9618.0
2018-01-22 10:00:00,367.13,369.0,366.94,368.81,21221.0,367.13,369.0,366.94,368.81,21221.0
2018-01-22 10:10:00,368.94,370.17,368.52,370.16,15606.0,368.94,370.17,368.52,370.16,15606.0
2018-01-22 10:20:00,370.13,371.0,369.39,369.71,22466.0,370.13,371.0,369.39,369.71,22466.0
2018-01-22 10:30:00,369.42,369.46,368.6,368.8,13134.0,369.42,369.46,368.6,368.8,13134.0
2018-01-22 10:40:00,368.96,369.17,368.6,369.16,18461.0,368.96,369.17,368.6,369.16,18461.0
2018-01-22 10:50:00,369.19,369.66,369.07,369.16,14452.0,369.19,369.66,369.07,369.16,14452.0
2018-01-22 11:00:00,369.27,369.37,368.63,369.21,26626.0,369.27,369.37,368.63,369.21,26626.0
2018-01-22 11:10:00,369.04,370.34,369.04,370.34,11076.0,369.04,370.34,369.04,370.34,11076.0
2018-01-22 11:20:00,370.19,370.19,369.23,369.32,6801.0,370.19,370.19,369.23,369.32,6801.0
2018-01-22 11:30:00,369.36,369.67,369.2,369.5,8957.0,369.36,369.67,369.2,369.5,8957.0
2018-01-22 11:40:00,369.57,369.77,369.21,369.31,15669.0,369.57,369.77,369.21,369.31,15669.0
2018-01-22 11:50:00,369.26,369.44,369.0,369.4,10387.0,369.26,369.44,369.0,369.4,10387.0
2018-01-22 12:00:00,369.21,369.61,369.14,369.14,9075.0,369.21,369.61,369.14,369.14,9075.0
2018-01-22 12:10:00,369.28,369.32,369.0,369.11,13387.0,369.28,369.32,369.0,369.11,13387.0
2018-01-22 12:20:00,369.12,369.34,369.08,369.08,20142.0,369.12,369.34,369.08,369.08,20142.0
2018-01-22 12:30:00,369.07,369.3,368.98,369.0,17401.0,369.07,369.3,368.98,369.0,17401.0
2018-01-22 12:40:00,369.04,369.16,368.98,369.04,12300.0,369.04,369.16,368.98,369.04,12300.0
2018-01-22 12:50:00,369.14,369.29,368.24,368.32,36505.0,369.14,369.29,368.24,368.32,36505.0
2018-01-22 13:00:00,368.21,368.85,368.21,368.85,14597.0,368.21,368.85,368.21,368.85,14597.0
2018-01-22 13:10:00,368.9,369.06,368.76,369.05,4301.0,368.9,369.06,368.76,369.05,4301.0
2018-01-22 13:20:00,368.93,369.02,368.54,368.69,17603.0,368.93,369.02,368.54,368.69,17603.0
2018-01-22 13:30:00,368.71,369.09,368.54,369.04,24583.0,368.71,369.09,368.54,369.04,24583.0
2018-01-22 13:40:00,369.06,369.16,368.56,368.83,27493.0,369.06,369.16,368.56,368.83,27493.0
2018-01-22 13:50:00,368.63,369.25,368.58,369.0,20799.0,368.63,369.25,368.58,369.0,20799.0
2018-01-22 14:00:00,369.0,369.41,369.0,369.14,26867.0,369.0,369.41,369.0,369.14,26867.0
2018-01-22 14:10:00,369.11,369.36,369.1,369.27,15142.0,369.11,369.36,369.1,369.27,15142.0
2018-01-22 14:20:00,369.1,369.31,368.88,369.19,10617.0,369.1,369.31,368.88,369.19,10617.0
2018-01-22 14:30:00,369.16,369.41,369.0,369.0,28662.0,369.16,369.41,369.0,369.0,28662.0
2018-01-22 14:40:00,369.0,369.43,369.0,369.3,44114.0,369.0,369.43,369.0,369.3,44114.0
2018-01-22 14:50:00,369.3,369.64,369.29,369.34,29346.0,369.3,369.64,369.29,369.34,29346.0
2018-01-22 15:00:00,369.32,369.4,369.16,369.21,19032.0,369.32,369.4,369.16,369.21,19032.0
2018-01-22 15:10:00,369.06,369.08,368.45,368.63,16776.0,369.06,369.08,368.45,368.63,16776.0
2018-01-22 15:20:00,368.52,368.84,368.45,368.56,14882.0,368.52,368.84,368.45,368.56,14882.0
2018-01-22 15:30:00,368.47,369.36,368.47,369.36,13340.0,368.47,369.36,368.47,369.36,13340.0
2018-01-22 15:40:00,369.16,369.52,369.14,369.38,29670.0,369.16,369.52,369.14,369.38,29670.0
2018-01-22 15:50:00,369.45,370.51,369.41,370.05,335178.0,369.45,370.51,369.41,370.05,335178.0
2018-01-23 09:30:00,367.81,372.0,367.34,370.64,20167.0,367.81,372.0,367.34,370.64,20167.0
2018-01-23 09:40:00,370.45,370.74,367.94,369.24,22121.0,370.45,370.74,367.94,369.24,22121.0
2018-01-23 09:50:00,369.46,369.5,368.28,368.93,12178.0,369.46,369.5,368.28,368.93,12178.0
2018-01-23 10:00:00,369.11,369.11,367.37,367.64,21200.0,369.11,369.11,367.37,367.64,21200.0
2018-01-23 10:10:00,367.54,369.11,367.53,368.32,26354.0,367.54,369.11,367.53,368.32,26354.0
2018-01-23 10:20:00,368.48,368.5,367.89,368.27,15837.0,368.48,368.5,367.89,368.27,15837.0
2018-01-23 10:30:00,368.15,368.5,367.97,368.26,21600.0,368.15,368.5,367.97,368.26,21600.0
2018-01-23 10:40:00,368.25,368.78,368.13,368.6,14676.0,368.25,368.78,368.13,368.6,14676.0
2018-01-23 10:50:00,368.5,368.76,368.29,368.42,15435.0,368.5,368.76,368.29,368.42,15435.0
2018-01-23 11:00:00,368.64,369.18,368.26,369.02,24320.0,368.64,369.18,368.26,369.02,24320.0
2018-01-23 11:10:00,369.15,369.82,368.74,369.73,8781.0,369.15,369.82,368.74,369.73,8781.0
2018-01-23 11:20:00,369.95,370.3,369.64,369.64,11046.0,369.95,370.3,369.64,369.64,11046.0
2018-01-23 11:30:00,369.63,369.91,369.32,369.61,10230.0,369.63,369.91,369.32,369.61,10230.0
2018-01-23 11:40:00,369.67,369.94,368.83,368.83,19059.0,369.67,369.94,368.83,368.83,19059.0
2018-01-23 11:50:00,368.63,369.19,368.49,368.82,30764.0,368.63,369.19,368.49,368.82,30764.0
2018-01-23 12:00:00,368.98,369.69,368.63,369.04,24203.0,368.98,369.69,368.63,369.04,24203.0
2018-01-23 12:10:00,369.16,369.8,368.98,369.13,15545.0,369.16,369.8,368.98,369.13,15545.0
2018-01-23 12:20:00,369.18,369.19,368.8,368.8,9259.0,369.18,369.19,368.8,368.8,9259.0
2018-01-23 12:30:00,368.82,368.97,368.67,368.97,14588.0,368.82,368.97,368.67,368.97,14588.0
2018-01-23 12:40:00,368.91,369.09,368.63,368.63,11845.0,368.91,369.09,368.63,368.63,11845.0
2018-01-23 12:50:00,368.68,368.74,368.32,368.45,15396.0,368.68,368.74,368.32,368.45,15396.0
2018-01-23 13:00:00,368.45,368.45,367.3,367.86,8588.0,368.45,368.45,367.3,367.86,8588.0
2018-01-23 13:10:00,367.71,367.8,367.42,367.74,3654.0,367.71,367.8,367.42,367.74,3654.0
2018-01-23 13:20:00,367.75,368.01,367.49,368.0,17889.0,367.75,368.01,367.49,368.0,17889.0
2018-01-23 13:30:00,367.95,369.15,367.95,369.06,8397.0,367.95,369.15,367.95,369.06,8397.0
2018-01-23 13:40:00,369.01,369.24,368.54,368.88,11924.0,369.01,369.24,368.54,368.88,11924.0
2018-01-23 13:50:00,368.88,369.31,368.85,369.0,11341.0,368.88,369.31,368.85,369.0,11341.0
2018-01-23 14:00:00,369.06,369.11,368.77,369.06,6858.0,369.06,369.11,368.77,369.06,6858.0
2018-01-23 14:10:00,368.93,368.98,368.28,368.28,7650.0,368.93,368.98,368.28,368.28,7650.0
2018-01-23 14:20:00,368.29,368.63,368.1,368.58,5932.0,368.29,368.63,368.1,368.58,5932.0
2018-01-23 14:30:00,368.49,368.97,368.47,368.78,7800.0,368.49,368.97,368.47,368.78,7800.0
2018-01-23 14:40:00,368.78,369.48,368.66,369.16,12242.0,368.78,369.48,368.66,369.16,12242.0
2018-01-23 14:50:00,369.19,369.95,369.04,369.11,14166.0,369.19,369.95,369.04,369.11,14166.0
2018-01-23 15:00:00,369.03,369.3,368.73,368.93,10950.0,369.03,369.3,368.73,368.93,10950.0
2018-01-23 15:10:00,368.96,369.09,368.63,368.66,12106.0,368.96,369.09,368.63,368.66,12106.0
2018-01-23 15:20:00,368.85,368.86,368.11,368.22,16270.0,368.85,368.86,368.11,368.22,16270.0
2018-01-23 15:30:00,368.17,368.6,368.02,368.06,15448.0,368.17,368.6,368.02,368.06,15448.0
2018-01-23 15:40:00,368.01,368.19,367.84,367.96,20836.0,368.01,368.19,367.84,367.96,20836.0
2018-01-23 15:50:00,368.02,369.95,367.12,369.25,146093.0,368.02,369.95,367.12,369.25,146093.0
2018-01-24 09:30:00,370.45,374.54,369.42,371.49,28190.0,370.45,374.54,369.42,371.49,28190.0
2018-01-24 09:40:00,371.63,373.06,369.27,371.46,21750.0,371.63,373.06,369.27,371.46,21750.0
2018-01-24 09:50:00,371.5,372.0,370.22,370.88,47571.0,371.5,372.0,370.22,370.88,47571.0
2018-01-24 10:00:00,371.03,373.03,370.5,371.11,53002.0,371.03,373.03,370.5,371.11,53002.0
2018-01-24 10:10:00,371.25,371.96,370.63,371.65,78267.0,371.25,371.96,370.63,371.65,78267.0
2018-01-24 10:20:00,371.77,374.03,371.64,373.44,69081.0,371.77,374.03,371.64,373.44,69081.0
2018-01-24 10:30:00,373.92,374.98,372.68,374.72,147254.0,373.92,374.98,372.68,374.72,147254.0
2018-01-24 10:40:00,374.7,375.47,373.41,373.71,88972.0,374.7,375.47,373.41,373.71,88972.0
2018-01-24 10:50:00,373.72,373.8,372.93,373.37,19729.0,373.72,373.8,372.93,373.37,19729.0
2018-01-24 11:00:00,373.24,373.25,371.94,372.15,10059.0,373.24,373.25,371.94,372.15,10059.0
2018-01-24 11:10:00,372.0,372.64,371.08,371.74,46324.0,372.0,372.64,371.08,371.74,46324.0
2018-01-24 11:20:00,371.68,371.74,370.59,370.88,18753.0,371.68,371.74,370.59,370.88,18753.0
2018-01-24 11:30:00,370.58,370.58,368.5,369.28,9205.0,370.58,370.58,368.5,369.28,9205.0
2018-01-24 11:40:00,369.3,370.01,369.29,369.29,5031.0,369.3,370.01,369.29,369.29,5031.0
2018-01-24 11:50:00,369.25,369.36,368.38,368.38,10505.0,369.25,369.36,368.38,368.38,10505.0
2018-01-24 12:00:00,368.56,369.39,367.72,368.17,13766.0,368.56,369.39,367.72,368.17,13766.0
2018-01-24 12:10:00,367.96,369.36,367.95,368.03,12005.0,367.96,369.36,367.95,368.03,12005.0
2018-01-24 12:20:00,368.23,368.99,367.27,367.54,12768.0,368.23,368.99,367.27,367.54,12768.0
2018-01-24 12:30:00,367.6,368.56,367.46,367.55,27958.0,367.6,368.56,367.46,367.55,27958.0
2018-01-24 12:40:00,367.52,369.31,367.38,369.0,18280.0,367.52,369.31,367.38,369.0,18280.0
2018-01-24 12:50:00,369.26,369.85,368.57,369.58,12601.0,369.26,369.85,368.57,369.58,12601.0
2018-01-24 13:00:00,369.72,369.9,368.83,368.85,33134.0,369.72,369.9,368.83,368.85,33134.0
2018-01-24 13:10:00,368.78,369.36,368.43,369.3,15585.0,368.78,369.36,368.43,369.3,15585.0
2018-01-24 13:20:00,369.3,371.21,369.05,371.21,11631.0,369.3,371.21,369.05,371.21,11631.0
2018-01-24 13:30:00,371.03,373.0,370.81,371.41,69726.0,371.03,373.0,370.81,371.41,69726.0
2018-01-24 13:40:00,371.41,377.03,370.56,375.14,86335.0,371.41,377.03,370.56,375.14,86335.0
2018-01-24 13:50:00,374.88,374.9,372.2,372.64,19550.0,374.88,374.9,372.2,372.64,19550.0
2018-01-24 14:00:00,372.64,372.95,372.16,372.95,21500.0,372.64,372.95,372.16,372.95,21500.0
2018-01-24 14:10:00,373.07,374.88,373.02,374.78,14715.0,373.07,374.88,373.02,374.78,14715.0
2018-01-24 14:20:00,374.82,375.06,374.0,375.06,19345.0,374.82,375.06,374.0,375.06,19345.0
2018-01-24 14:30:00,375.42,375.51,374.05,375.17,35721.0,375.42,375.51,374.05,375.17,35721.0
2018-01-24 14:40:00,375.12,377.06,374.7,376.12,26560.0,375.12,377.06,374.7,376.12,26560.0
2018-01-24 14:50:00,376.22,376.22,374.94,375.11,34231.0,376.22,376.22,374.94,375.11,34231.0
2018-01-24 15:00:00,375.04,375.79,374.24,375.79,19823.0,375.04,375.79,374.24,375.79,19823.0
2018-01-24 15:10:00,375.79,376.18,374.86,375.75,15501.0,375.79,376.18,374.86,375.75,15501.0
2018-01-24 15:20:00,375.71,375.74,374.91,375.44,20591.0,375.71,375.74,374.91,375.44,20591.0
2018-01-24 15:30:00,375.36,376.05,375.08,375.59,28294.0,375.36,376.05,375.08,375.59,28294.0
2018-01-24 15:40:00,375.56,376.55,375.39,375.94,27310.0,375.56,376.55,375.39,375.94,27310.0
2018-01-24 15:50:00,375.8,376.72,375.75,376.18,117767.0,375.8,376.72,375.75,376.18,117767.0
2018-01-25 09:30:00,376.23,378.0,375.38,375.44,28965.0,376.23,378.0,375.38,375.44,28965.0
2018-01-25 09:40:00,375.39,376.67,375.02,376.21,14345.0,375.39,376.67,375.02,376.21,14345.0
2018-01-25 09:50:00,376.44,376.59,372.25,372.58,24083.0,376.44,376.59,372.25,372.58,24083.0
2018-01-25 10:00:00,372.58,373.26,371.7,372.19,34134.0,372.58,373.26,371.7,372.19,34134.0
2018-01-25 10:10:00,371.96,373.4,371.85,373.3,15070.0,371.96,373.4,371.85,373.3,15070.0
2018-01-25 10:20:00,373.52,373.52,372.03,372.29,25066.0,373.52,373.52,372.03,372.29,25066.0
2018-01-25 10:30:00,372.58,374.05,372.58,373.4,55929.0,372.58,374.05,372.58,373.4,55929.0
2018-01-25 10:40:00,373.33,374.12,371.98,372.96,33739.0,373.33,374.12,371.98,372.96,33739.0
2018-01-25 10:50:00,372.88,373.47,372.76,373.23,13592.0,372.88,373.47,372.76,373.23,13592.0
2018-01-25 11:00:00,373.26,374.04,372.69,373.39,8783.0,373.26,374.04,372.69,373.39,8783.0
2018-01-25 11:10:00,373.39,374.58,373.25,374.14,10084.0,373.39,374.58,373.25,374.14,10084.0
2018-01-25 11:20:00,374.5,374.76,373.91,374.53,9979.0,374.5,374.76,373.91,374.53,9979.0
2018-01-25 11:30:00,374.64,374.66,374.05,374.05,13240.0,374.64,374.66,374.05,374.05,13240.0
2018-01-25 11:40:00,374.13,374.16,373.78,374.16,11149.0,374.13,374.16,373.78,374.16,11149.0
2018-01-25 11:50:00,374.17,374.5,373.98,374.08,7770.0,374.17,374.5,373.98,374.08,7770.0
2018-01-25 12:00:00,374.08,374.25,373.83,374.15,4463.0,374.08,374.25,373.83,374.15,4463.0
2018-01-25 12:10:00,374.28,374.58,374.27,374.41,9790.0,374.28,374.58,374.27,374.41,9790.0
2018-01-25 12:20:00,374.41,374.78,374.4,374.63,22305.0,374.41,374.78,374.4,374.63,22305.0
2018-01-25 12:30:00,374.73,376.05,374.63,375.64,9944.0,374.73,376.05,374.63,375.64,9944.0
2018-01-25 12:40:00,375.53,376.98,375.48,375.78,13856.0,375.53,376.98,375.48,375.78,13856.0
2018-01-25 12:50:00,375.86,376.02,374.96,375.04,9671.0,375.86,376.02,374.96,375.04,9671.0
2018-01-25 13:00:00,374.95,374.95,374.21,374.56,6800.0,374.95,374.95,374.21,374.56,6800.0
2018-01-25 13:10:00,374.52,375.08,374.52,374.61,4200.0,374.52,375.08,374.52,374.61,4200.0
2018-01-25 13:20:00,374.57,374.61,374.25,374.37,4998.0,374.57,374.61,374.25,374.37,4998.0
2018-01-25 13:30:00,374.46,374.54,374.04,374.54,23218.0,374.46,374.54,374.04,374.54,23218.0
2018-01-25 13:40:00,374.85,375.16,374.8,375.04,5900.0,374.85,375.16,374.8,375.04,5900.0
2018-01-25 13:50:00,375.07,375.52,374.9,375.39,4459.0,375.07,375.52,374.9,375.39,4459.0
2018-01-25 14:00:00,375.35,378.38,375.2,377.08,94550.0,375.35,378.38,375.2,377.08,94550.0
2018-01-25 14:10:00,376.76,376.87,375.49,376.28,11058.0,376.76,376.87,375.49,376.28,11058.0
2018-01-25 14:20:00,376.29,376.42,375.52,376.02,8703.0,376.29,376.42,375.52,376.02,8703.0
2018-01-25 14:30:00,376.06,376.21,375.62,375.81,7000.0,376.06,376.21,375.62,375.81,7000.0
2018-01-25 14:40:00,375.87,375.87,374.85,375.39,12779.0,375.87,375.87,374.85,375.39,12779.0
2018-01-25 14:50:00,375.09,375.28,374.69,375.06,8739.0,375.09,375.28,374.69,375.06,8739.0
2018-01-25 15:00:00,375.0,375.29,374.8,375.14,7535.0,375.0,375.29,374.8,375.14,7535.0
2018-01-25 15:10:00,374.91,375.44,374.66,375.44,20569.0,374.91,375.44,374.66,375.44,20569.0
2018-01-25 15:20:00,375.47,376.09,375.47,375.48,9843.0,375.47,376.09,375.47,375.48,9843.0
2018-01-25 15:30:00,375.48,375.69,374.82,374.95,16546.0,375.48,375.69,374.82,374.95,16546.0
2018-01-25 15:40:00,374.99,375.3,374.73,375.07,17646.0,374.99,375.3,374.73,375.07,17646.0
2018-01-25 15:50:00,375.21,375.42,374.89,375.14,53099.0,375.21,375.42,374.89,375.14,53099.0
2018-01-26 09:30:00,375.83,376.58,374.31,375.39,15831.0,375.83,376.58,374.31,375.39,15831.0
2018-01-26 09:40:00,375.15,375.6,374.62,374.96,39210.0,375.15,375.6,374.62,374.96,39210.0
2018-01-26 09:50:00,374.99,375.79,374.93,375.41,27202.0,374.99,375.79,374.93,375.41,27202.0
2018-01-26 10:00:00,375.42,375.44,374.72,375.12,14531.0,375.42,375.44,374.72,375.12,14531.0
2018-01-26 10:10:00,375.06,375.23,374.64,374.8,23172.0,375.06,375.23,374.64,374.8,23172.0
2018-01-26 10:20:00,374.9,375.15,374.63,374.71,13872.0,374.9,375.15,374.63,374.71,13872.0
2018-01-26 10:30:00,374.79,375.39,374.6,375.03,10513.0,374.79,375.39,374.6,375.03,10513.0
2018-01-26 10:40:00,375.13,375.54,374.94,375.21,11555.0,375.13,375.54,374.94,375.21,11555.0
2018-01-26 10:50:00,375.23,375.29,374.67,374.67,5190.0,375.23,375.29,374.67,374.67,5190.0
2018-01-26 11:00:00,374.78,375.03,374.71,374.8,4484.0,374.78,375.03,374.71,374.8,4484.0
2018-01-26 11:10:00,374.77,374.91,374.54,374.7,39179.0,374.77,374.91,374.54,374.7,39179.0
2018-01-26 11:20:00,374.77,374.82,374.37,374.45,13657.0,374.77,374.82,374.37,374.45,13657.0
2018-01-26 11:30:00,374.53,374.99,374.5,374.8,17075.0,374.53,374.99,374.5,374.8,17075.0
2018-01-26 11:40:00,374.78,375.08,374.73,374.82,20731.0,374.78,375.08,374.73,374.82,20731.0
2018-01-26 11:50:00,374.82,375.1,374.52,375.05,27944.0,374.82,375.1,374.52,375.05,27944.0
2018-01-26 12:00:00,375.06,375.97,374.99,375.97,12600.0,375.06,375.97,374.99,375.97,12600.0
2018-01-26 12:10:00,375.99,376.59,375.99,376.59,6890.0,375.99,376.59,375.99,376.59,6890.0
2018-01-26 12:20:00,376.46,376.75,376.37,376.57,5100.0,376.46,376.75,376.37,376.57,5100.0
2018-01-26 12:30:00,376.71,377.47,376.71,377.2,16236.0,376.71,377.47,376.71,377.2,16236.0
2018-01-26 12:40:00,377.33,377.48,377.07,377.31,4200.0,377.33,377.48,377.07,377.31,4200.0
2018-01-26 12:50:00,377.46,377.6,377.28,377.33,6909.0,377.46,377.6,377.28,377.33,6909.0
2018-01-26 13:00:00,377.52,378.14,377.25,377.79,14834.0,377.52,378.14,377.25,377.79,14834.0
2018-01-26 13:10:00,377.63,377.96,376.89,377.07,13735.0,377.63,377.96,376.89,377.07,13735.0
2018-01-26 13:20:00,377.05,377.29,376.83,377.1,28163.0,377.05,377.29,376.83,377.1,28163.0
2018-01-26 13:30:00,377.06,377.43,376.68,377.01,36613.0,377.06,377.43,376.68,377.01,36613.0
2018-01-26 13:40:00,377.01,377.08,376.55,376.7,13625.0,377.01,377.08,376.55,376.7,13625.0
2018-01-26 13:50:00,376.78,377.14,376.51,376.54,4426.0,376.78,377.14,376.51,376.54,4426.0
2018-01-26 14:00:00,376.56,376.76,376.17,376.67,5139.0,376.56,376.76,376.17,376.67,5139.0
2018-01-26 14:10:00,376.67,376.97,376.31,376.45,10468.0,376.67,376.97,376.31,376.45,10468.0
2018-01-26 14:20:00,376.52,376.52,375.93,376.45,4700.0,376.52,376.52,375.93,376.45,4700.0
2018-01-26 14:30:00,376.45,376.79,376.12,376.5,8850.0,376.45,376.79,376.12,376.5,8850.0
2018-01-26 14:40:00,376.57,376.68,376.12,376.44,17311.0,376.57,376.68,376.12,376.44,17311.0
2018-01-26 14:50:00,376.46,376.64,376.31,376.42,8505.0,376.46,376.64,376.31,376.42,8505.0
2018-01-26 15:00:00,376.6,376.9,376.41,376.77,13646.0,376.6,376.9,376.41,376.77,13646.0
2018-01-26 15:10:00,376.78,376.8,376.46,376.66,17720.0,376.78,376.8,376.46,376.66,17720.0
2018-01-26 15:20:00,376.65,376.94,376.52,376.55,17933.0,376.65,376.94,376.52,376.55,17933.0
2018-01-26 15:30:00,376.65,376.79,376.42,376.5,26098.0,376.65,376.79,376.42,376.5,26098.0
2018-01-26 15:40:00,376.46,376.62,376.28,376.5,42033.0,376.46,376.62,376.28,376.5,42033.0
2018-01-26 15:50:00,376.6,378.09,376.33,376.43,192761.0,376.6,378.09,376.33,376.43,192761.0
2018-01-29 09:30:00,375.24,375.99,371.51,375.44,51017.0,375.24,375.99,371.51,375.44,51017.0
2018-01-29 09:40:00,375.73,375.83,371.5,372.16,44694.0,375.73,375.83,371.5,372.16,44694.0
2018-01-29 09:50:00,372.12,372.12,370.71,371.55,31254.0,372.12,372.12,370.71,371.55,31254.0
2018-01-29 10:00:00,371.41,374.09,370.87,373.36,15110.0,371.41,374.09,370.87,373.36,15110.0
2018-01-29 10:10:00,373.33,373.37,372.27,372.8,29905.0,373.33,373.37,372.27,372.8,29905.0
2018-01-29 10:20:00,372.72,374.43,372.46,374.13,19751.0,372.72,374.43,372.46,374.13,19751.0
2018-01-29 10:30:00,374.08,374.39,373.78,373.97,16328.0,374.08,374.39,373.78,373.97,16328.0
2018-01-29 10:40:00,374.0,374.06,372.92,373.55,12687.0,374.0,374.06,372.92,373.55,12687.0
2018-01-29 10:50:00,373.72,373.79,373.04,373.41,10368.0,373.72,373.79,373.04,373.41,10368.0
2018-01-29 11:00:00,373.18,374.0,373.06,373.97,4881.0,373.18,374.0,373.06,373.97,4881.0
2018-01-29 11:10:00,373.55,374.25,373.35,374.14,10210.0,373.55,374.25,373.35,374.14,10210.0
2018-01-29 11:20:00,374.17,374.17,372.81,372.81,10987.0,374.17,374.17,372.81,372.81,10987.0
2018-01-29 11:30:00,372.86,373.96,372.86,373.39,3472.0,372.86,373.96,372.86,373.39,3472.0
2018-01-29 11:40:00,373.36,373.77,372.86,373.5,9230.0,373.36,373.77,372.86,373.5,9230.0
2018-01-29 11:50:00,373.41,374.0,373.31,373.54,3532.0,373.41,374.0,373.31,373.54,3532.0
2018-01-29 12:00:00,373.43,373.65,372.84,373.53,10664.0,373.43,373.65,372.84,373.53,10664.0
2018-01-29 12:10:00,373.35,374.08,373.35,374.0,11478.0,373.35,374.08,373.35,374.0,11478.0
2018-01-29 12:20:00,374.07,374.09,373.49,373.95,6340.0,374.07,374.09,373.49,373.95,6340.0
2018-01-29 12:30:00,373.87,374.78,373.87,374.38,6200.0,373.87,374.78,373.87,374.38,6200.0
2018-01-29 12:40:00,374.74,374.74,374.38,374.5,6194.0,374.74,374.74,374.38,374.5,6194.0
2018-01-29 12:50:00,374.57,375.3,374.57,374.89,16665.0,374.57,375.3,374.57,374.89,16665.0
2018-01-29 13:00:00,375.18,375.31,374.99,375.31,800.0,375.18,375.31,374.99,375.31,800.0
2018-01-29 13:10:00,375.27,375.79,375.2,375.69,11587.0,375.27,375.79,375.2,375.69,11587.0
2018-01-29 13:20:00,375.69,375.94,375.45,375.94,4184.0,375.69,375.94,375.45,375.94,4184.0
2018-01-29 13:30:00,375.96,376.62,375.34,376.15,11186.0,375.96,376.62,375.34,376.15,11186.0
2018-01-29 13:40:00,376.27,376.46,375.71,375.91,2509.0,376.27,376.46,375.71,375.91,2509.0
2018-01-29 13:50:00,375.9,375.9,375.34,375.68,3534.0,375.9,375.9,375.34,375.68,3534.0
2018-01-29 14:00:00,375.77,375.82,375.42,375.72,3172.0,375.77,375.82,375.42,375.72,3172.0
2018-01-29 14:10:00,375.74,376.34,375.73,375.93,1900.0,375.74,376.34,375.73,375.93,1900.0
2018-01-29 14:20:00,376.32,376.32,375.85,375.96,3240.0,376.32,376.32,375.85,375.96,3240.0
2018-01-29 14:30:00,376.03,376.26,375.37,375.84,5418.0,376.03,376.26,375.37,375.84,5418.0
2018-01-29 14:40:00,375.65,375.84,374.59,375.07,15926.0,375.65,375.84,374.59,375.07,15926.0
2018-01-29 14:50:00,375.15,375.15,374.57,374.77,7440.0,375.15,375.15,374.57,374.77,7440.0
2018-01-29 15:00:00,374.74,375.49,374.7,374.74,7075.0,374.74,375.49,374.7,374.74,7075.0
2018-01-29 15:10:00,374.91,375.28,374.76,375.18,6323.0,374.91,375.28,374.76,375.18,6323.0
2018-01-29 15:20:00,375.03,375.07,373.84,374.1,13924.0,375.03,375.07,373.84,374.1,13924.0
2018-01-29 15:30:00,374.09,374.79,373.91,374.01,9028.0,374.09,374.79,373.91,374.01,9028.0
2018-01-29 15:40:00,374.06,374.07,373.05,373.05,14012.0,374.06,374.07,373.05,373.05,14012.0
2018-01-29 15:50:00,373.75,374.73,373.51,374.3,77740.0,373.75,374.73,373.51,374.3,77740.0
2018-01-30 09:30:00,376.37,376.37,371.84,375.43,25369.0,376.37,376.37,371.84,375.43,25369.0
2018-01-30 09:40:00,375.5,376.7,374.85,374.85,27219.0,375.5,376.7,374.85,374.85,27219.0
2018-01-30 09:50:00,374.7,375.26,374.13,374.19,10388.0,374.7,375.26,374.13,374.19,10388.0
2018-01-30 10:00:00,374.19,375.14,373.43,374.31,19809.0,374.19,375.14,373.43,374.31,19809.0
2018-01-30 10:10:00,374.23,374.36,373.47,373.73,14254.0,374.23,374.36,373.47,373.73,14254.0
2018-01-30 10:20:00,373.65,375.47,373.52,374.41,22247.0,373.65,375.47,373.52,374.41,22247.0
2018-01-30 10:30:00,374.45,375.73,374.44,375.21,14871.0,374.45,375.73,374.44,375.21,14871.0
2018-01-30 10:40:00,375.09,375.09,373.92,374.5,7755.0,375.09,375.09,373.92,374.5,7755.0
2018-01-30 10:50:00,374.73,375.34,374.34,374.9,13685.0,374.73,375.34,374.34,374.9,13685.0
2018-01-30 11:00:00,375.12,375.65,374.48,375.51,10568.0,375.12,375.65,374.48,375.51,10568.0
2018-01-30 11:10:00,375.52,375.73,374.56,375.4,16876.0,375.52,375.73,374.56,375.4,16876.0
2018-01-30 11:20:00,375.39,375.56,374.51,374.92,7339.0,375.39,375.56,374.51,374.92,7339.0
2018-01-30 11:30:00,374.94,375.16,374.38,374.56,12487.0,374.94,375.16,374.38,374.56,12487.0
2018-01-30 11:40:00,374.74,375.26,374.58,374.58,12962.0,374.74,375.26,374.58,374.58,12962.0
2018-01-30 11:50:00,374.78,375.2,374.55,374.56,20086.0,374.78,375.2,374.55,374.56,20086.0
2018-01-30 12:00:00,374.68,375.18,374.58,374.58,12622.0,374.68,375.18,374.58,374.58,12622.0
2018-01-30 12:10:00,374.68,375.16,374.36,375.03,9124.0,374.68,375.16,374.36,375.03,9124.0
2018-01-30 12:20:00,375.12,375.2,374.56,374.63,8419.0,375.12,375.2,374.56,374.63,8419.0
2018-01-30 12:30:00,374.75,375.1,374.57,374.75,2250.0,374.75,375.1,374.57,374.75,2250.0
2018-01-30 12:40:00,374.67,375.1,374.63,374.63,6615.0,374.67,375.1,374.63,374.63,6615.0
2018-01-30 12:50:00,374.78,374.83,374.3,374.75,11396.0,374.78,374.83,374.3,374.75,11396.0
2018-01-30 13:00:00,374.84,375.74,374.23,374.98,129692.0,374.84,375.74,374.23,374.98,129692.0
2018-01-30 13:10:00,374.97,376.1,374.77,375.6,29818.0,374.97,376.1,374.77,375.6,29818.0
2018-01-30 13:20:00,375.6,376.06,375.26,375.88,13457.0,375.6,376.06,375.26,375.88,13457.0
2018-01-30 13:30:00,375.7,376.38,375.69,376.38,18266.0,375.7,376.38,375.69,376.38,18266.0
2018-01-30 13:40:00,376.35,376.65,375.92,375.92,8423.0,376.35,376.65,375.92,375.92,8423.0
2018-01-30 13:50:00,375.98,376.05,375.52,375.55,45674.0,375.98,376.05,375.52,375.55,45674.0
2018-01-30 14:00:00,375.55,376.07,375.32,375.5,9470.0,375.55,376.07,375.32,375.5,9470.0
2018-01-30 14:10:00,375.57,376.55,375.57,376.55,10641.0,375.57,376.55,375.57,376.55,10641.0
2018-01-30 14:20:00,376.56,376.94,376.12,376.8,10163.0,376.56,376.94,376.12,376.8,10163.0
2018-01-30 14:30:00,376.68,376.84,375.95,376.3,18047.0,376.68,376.84,375.95,376.3,18047.0
2018-01-30 14:40:00,376.38,376.51,375.89,376.42,20285.0,376.38,376.51,375.89,376.42,20285.0
2018-01-30 14:50:00,376.41,376.66,376.0,376.11,12569.0,376.41,376.66,376.0,376.11,12569.0
2018-01-30 15:00:00,376.08,376.6,375.98,376.59,33030.0,376.08,376.6,375.98,376.59,33030.0
2018-01-30 15:10:00,376.53,377.07,376.52,376.76,13343.0,376.53,377.07,376.52,376.76,13343.0
2018-01-30 15:20:00,376.68,377.06,376.55,376.71,10348.0,376.68,377.06,376.55,376.71,10348.0
2018-01-30 15:30:00,376.81,377.77,376.8,377.48,12524.0,376.81,377.77,376.8,377.48,12524.0
2018-01-30 15:40:00,377.54,377.98,377.14,377.14,14998.0,377.54,377.98,377.14,377.14,14998.0
2018-01-30 15:50:00,377.38,377.48,376.43,376.57,55341.0,377.38,377.48,376.43,376.57,55341.0
2018-01-31 09:30:00,374.81,378.69,374.0,377.51,50824.0,374.81,378.69,374.0,377.51,50824.0
2018-01-31 09:40:00,377.07,378.05,376.46,377.98,36534.0,377.07,378.05,376.46,377.98,36534.0
2018-01-31 09:50:00,378.13,379.33,377.56,378.22,14972.0,378.13,379.33,377.56,378.22,14972.0
2018-01-31 10:00:00,378.5,379.14,378.19,378.46,38747.0,378.5,379.14,378.19,378.46,38747.0
2018-01-31 10:10:00,378.5,378.96,376.92,377.26,76736.0,378.5,378.96,376.92,377.26,76736.0
2018-01-31 10:20:00,377.47,377.5,376.24,376.53,12222.0,377.47,377.5,376.24,376.53,12222.0
2018-01-31 10:30:00,376.54,377.04,376.07,376.18,4982.0,376.54,377.04,376.07,376.18,4982.0
2018-01-31 10:40:00,376.31,376.31,375.35,375.52,8898.0,376.31,376.31,375.35,375.52,8898.0
2018-01-31 10:50:00,375.52,375.79,374.59,374.94,87843.0,375.52,375.79,374.59,374.94,87843.0
2018-01-31 11:00:00,375.01,375.56,373.21,373.5,40901.0,375.01,375.56,373.21,373.5,40901.0
2018-01-31 11:10:00,373.63,374.98,373.51,374.97,20218.0,373.63,374.98,373.51,374.97,20218.0
2018-01-31 11:20:00,374.38,376.21,374.38,374.75,10053.0,374.38,376.21,374.38,374.75,10053.0
2018-01-31 11:30:00,374.75,375.43,374.43,375.43,31275.0,374.75,375.43,374.43,375.43,31275.0
2018-01-31 11:40:00,375.66,376.18,374.8,376.18,43900.0,375.66,376.18,374.8,376.18,43900.0
2018-01-31 11:50:00,375.83,376.07,373.61,373.61,42673.0,375.83,376.07,373.61,373.61,42673.0
2018-01-31 12:00:00,373.61,375.07,373.61,374.46,49944.0,373.61,375.07,373.61,374.46,49944.0
2018-01-31 12:10:00,374.65,375.49,373.42,375.49,39216.0,374.65,375.49,373.42,375.49,39216.0
2018-01-31 12:20:00,375.49,376.25,375.13,375.88,11624.0,375.49,376.25,375.13,375.88,11624.0
2018-01-31 12:30:00,375.98,376.49,375.72,376.23,10318.0,375.98,376.49,375.72,376.23,10318.0
2018-01-31 12:40:00,375.95,375.95,374.72,375.84,11053.0,375.95,375.95,374.72,375.84,11053.0
2018-01-31 12:50:00,375.85,376.19,375.58,375.94,19478.0,375.85,376.19,375.58,375.94,19478.0
2018-01-31 13:00:00,375.81,376.29,375.54,375.55,25000.0,375.81,376.29,375.54,375.55,25000.0
2018-01-31 13:10:00,375.63,376.04,375.39,375.62,17139.0,375.63,376.04,375.39,375.62,17139.0
2018-01-31 13:20:00,375.72,376.1,375.56,375.71,13398.0,375.72,376.1,375.56,375.71,13398.0
2018-01-31 13:30:00,375.72,376.0,375.65,375.79,13707.0,375.72,376.0,375.65,375.79,13707.0
2018-01-31 13:40:00,375.81,376.18,375.8,376.01,18610.0,375.81,376.18,375.8,376.01,18610.0
2018-01-31 13:50:00,376.01,376.25,375.63,375.69,14420.0,376.01,376.25,375.63,375.69,14420.0
2018-01-31 14:00:00,375.97,377.1,375.49,376.35,18546.0,375.97,377.1,375.49,376.35,18546.0
2018-01-31 14:10:00,376.4,376.46,375.84,376.07,10365.0,376.4,376.46,375.84,376.07,10365.0
2018-01-31 14:20:00,376.13,376.16,375.34,375.67,28796.0,376.13,376.16,375.34,375.67,28796.0
2018-01-31 14:30:00,375.67,376.0,375.5,375.87,19754.0,375.67,376.0,375.5,375.87,19754.0
2018-01-31 14:40:00,375.86,376.2,375.51,375.79,24607.0,375.86,376.2,375.51,375.79,24607.0
2018-01-31 14:50:00,375.55,376.2,375.47,375.99,27782.0,375.55,376.2,375.47,375.99,27782.0
2018-01-31 15:00:00,375.77,376.31,375.6,376.01,23965.0,375.77,376.31,375.6,376.01,23965.0
2018-01-31 15:10:00,376.14,376.25,375.73,376.19,35559.0,376.14,376.25,375.73,376.19,35559.0
2018-01-31 15:20:00,376.24,376.49,376.03,376.21,14777.0,376.24,376.49,376.03,376.21,14777.0
2018-01-31 15:30:00,376.4,377.51,376.37,377.03,29130.0,376.4,377.51,376.37,377.03,29130.0
2018-01-31 15:40:00,377.11,377.27,376.02,377.08,59889.0,377.11,377.27,376.02,377.08,59889.0
2018-01-31 15:50:00,377.04,377.34,376.84,377.21,118513.0,377.04,377.34,376.84,377.21,118513.0
2018-02-01 09:30:00,376.11,379.25,373.68,378.1,40932.0,376.11,379.25,373.68,378.1,40932.0
2018-02-01 09:40:00,378.02,379.23,376.7,377.87,48115.0,378.02,379.23,376.7,377.87,48115.0
2018-02-01 09:50:00,377.86,378.26,376.87,377.79,61704.0,377.86,378.26,376.87,377.79,61704.0
2018-02-01 10:00:00,378.27,380.26,377.89,378.77,18733.0,378.27,380.26,377.89,378.77,18733.0
2018-02-01 10:10:00,378.65,378.66,378.13,378.65,17228.0,378.65,378.66,378.13,378.65,17228.0
2018-02-01 10:20:00,378.44,379.24,377.75,377.87,44387.0,378.44,379.24,377.75,377.87,44387.0
2018-02-01 10:30:00,377.73,378.07,376.57,376.91,42153.0,377.73,378.07,376.57,376.91,42153.0
2018-02-01 10:40:00,376.7,377.44,376.32,376.81,31381.0,376.7,377.44,376.32,376.81,31381.0
2018-02-01 10:50:00,376.81,378.1,376.81,377.63,50422.0,376.81,378.1,376.81,377.63,50422.0
2018-02-01 11:00:00,377.5,377.81,376.71,376.83,43737.0,377.5,377.81,376.71,376.83,43737.0
2018-02-01 11:10:00,376.9,377.28,376.65,376.96,30224.0,376.9,377.28,376.65,376.96,30224.0
2018-02-01 11:20:00,376.92,377.02,376.21,376.53,16280.0,376.92,377.02,376.21,376.53,16280.0
2018-02-01 11:30:00,376.51,376.82,376.4,376.4,14392.0,376.51,376.82,376.4,376.4,14392.0
2018-02-01 11:40:00,376.72,378.0,375.7,377.37,45332.0,376.72,378.0,375.7,377.37,45332.0
2018-02-01 11:50:00,377.41,377.79,377.2,377.54,38993.0,377.41,377.79,377.2,377.54,38993.0
2018-02-01 12:00:00,377.58,377.89,376.87,377.19,20778.0,377.58,377.89,376.87,377.19,20778.0
2018-02-01 12:10:00,377.23,377.24,376.3,377.15,18077.0,377.23,377.24,376.3,377.15,18077.0
2018-02-01 12:20:00,376.96,377.21,376.51,376.63,5933.0,376.96,377.21,376.51,376.63,5933.0
2018-02-01 12:30:00,376.64,377.12,376.54,376.59,11670.0,376.64,377.12,376.54,376.59,11670.0
2018-02-01 12:40:00,376.94,377.6,376.57,377.25,46277.0,376.94,377.6,376.57,377.25,46277.0
2018-02-01 12:50:00,377.14,377.14,376.61,376.81,7671.0,377.14,377.14,376.61,376.81,7671.0
2018-02-01 13:00:00,376.72,377.31,376.6,376.77,18328.0,376.72,377.31,376.6,376.77,18328.0
2018-02-01 13:10:00,376.77,376.87,376.13,376.34,21568.0,376.77,376.87,376.13,376.34,21568.0
2018-02-01 13:20:00,376.29,376.32,374.81,375.3,34370.0,376.29,376.32,374.81,375.3,34370.0
2018-02-01 13:30:00,375.25,376.35,374.93,376.28,82573.0,375.25,376.35,374.93,376.28,82573.0
2018-02-01 13:40:00,376.34,376.63,375.66,375.86,30271.0,376.34,376.63,375.66,375.86,30271.0
2018-02-01 13:50:00,375.86,375.93,374.45,374.45,16004.0,375.86,375.93,374.45,374.45,16004.0
2018-02-01 14:00:00,374.68,374.99,374.37,374.49,18308.0,374.68,374.99,374.37,374.49,18308.0
2018-02-01 14:10:00,374.48,374.66,373.95,374.19,19475.0,374.48,374.66,373.95,374.19,19475.0
2018-02-01 14:20:00,374.21,374.3,373.62,374.11,17290.0,374.21,374.3,373.62,374.11,17290.0
2018-02-01 14:30:00,374.09,374.99,373.83,374.35,37489.0,374.09,374.99,373.83,374.35,37489.0
2018-02-01 14:40:00,374.52,374.66,374.24,374.42,18295.0,374.52,374.66,374.24,374.42,18295.0
2018-02-01 14:50:00,374.46,374.5,374.15,374.21,62421.0,374.46,374.5,374.15,374.21,62421.0
2018-02-01 15:00:00,374.19,374.35,373.92,374.04,37065.0,374.19,374.35,373.92,374.04,37065.0
2018-02-01 15:10:00,374.06,374.21,373.88,373.89,42361.0,374.06,374.21,373.88,373.89,42361.0
2018-02-01 15:20:00,373.8,374.06,373.0,373.06,26469.0,373.8,374.06,373.0,373.06,26469.0
2018-02-01 15:30:00,373.02,373.03,371.99,372.42,43782.0,373.02,373.03,371.99,372.42,43782.0
2018-02-01 15:40:00,372.5,372.51,371.95,372.33,56668.0,372.5,372.51,371.95,372.33,56668.0
2018-02-01 15:50:00,372.32,373.4,371.14,371.18,180444.0,372.32,373.4,371.14,371.18,180444.0
2018-02-02 09:30:00,380.0,386.0,375.49,383.3,208279.0,380.0,386.0,375.49,383.3,208279.0
2018-02-02 09:40:00,384.31,387.05,383.09,386.3,115159.0,384.31,387.05,383.09,386.3,115159.0
2018-02-02 09:50:00,386.5,391.83,386.5,389.15,141004.0,386.5,391.83,386.5,389.15,141004.0
2018-02-02 10:00:00,389.67,390.44,383.41,385.24,206285.0,389.67,390.44,383.41,385.24,206285.0
2018-02-02 10:10:00,385.35,388.18,383.59,385.09,127245.0,385.35,388.18,383.59,385.09,127245.0
2018-02-02 10:20:00,385.12,386.84,382.94,384.12,127266.0,385.12,386.84,382.94,384.12,127266.0
2018-02-02 10:30:00,383.65,385.03,383.5,384.68,116804.0,383.65,385.03,383.5,384.68,116804.0
2018-02-02 10:40:00,384.68,391.63,384.52,388.02,129451.0,384.68,391.63,384.52,388.02,129451.0
2018-02-02 10:50:00,387.77,390.0,387.0,387.59,80741.0,387.77,390.0,387.0,387.59,80741.0
2018-02-02 11:00:00,387.81,392.5,387.81,392.23,59072.0,387.81,392.5,387.81,392.23,59072.0
2018-02-02 11:10:00,392.19,396.64,391.97,393.56,99516.0,392.19,396.64,391.97,393.56,99516.0
2018-02-02 11:20:00,393.47,395.0,392.16,392.66,88337.0,393.47,395.0,392.16,392.66,88337.0
2018-02-02 11:30:00,392.84,393.0,389.0,389.78,103104.0,392.84,393.0,389.0,389.78,103104.0
2018-02-02 11:40:00,389.8,393.34,389.7,391.74,65902.0,389.8,393.34,389.7,391.74,65902.0
2018-02-02 11:50:00,391.75,393.78,391.74,392.89,48758.0,391.75,393.78,391.74,392.89,48758.0
2018-02-02 12:00:00,392.88,395.0,391.04,391.27,67452.0,392.88,395.0,391.04,391.27,67452.0
2018-02-02 12:10:00,391.33,392.24,391.06,391.84,29681.0,391.33,392.24,391.06,391.84,29681.0
2018-02-02 12:20:00,391.83,394.02,391.83,394.02,49452.0,391.83,394.02,391.83,394.02,49452.0
2018-02-02 12:30:00,394.13,395.72,393.57,394.63,26113.0,394.13,395.72,393.57,394.63,26113.0
2018-02-02 12:40:00,394.58,395.25,394.32,394.67,28499.0,394.58,395.25,394.32,394.67,28499.0
2018-02-02 12:50:00,394.67,395.04,394.56,394.84,36232.0,394.67,395.04,394.56,394.84,36232.0
2018-02-02 13:00:00,394.8,394.82,393.87,394.03,22022.0,394.8,394.82,393.87,394.03,22022.0
2018-02-02 13:10:00,393.97,395.15,393.89,394.85,27652.0,393.97,395.15,393.89,394.85,27652.0
2018-02-02 13:20:00,394.77,394.89,393.29,393.29,32549.0,394.77,394.89,393.29,393.29,32549.0
2018-02-02 13:30:00,393.25,393.3,391.82,391.88,35309.0,393.25,393.3,391.82,391.88,35309.0
2018-02-02 13:40:00,391.97,391.97,389.49,390.1,46046.0,391.97,391.97,389.49,390.1,46046.0
2018-02-02 13:50:00,389.99,390.48,389.48,390.0,33158.0,389.99,390.48,389.48,390.0,33158.0
2018-02-02 14:00:00,390.04,390.63,389.63,390.01,45768.0,390.04,390.63,389.63,390.01,45768.0
2018-02-02 14:10:00,389.84,389.96,387.53,387.74,42878.0,389.84,389.96,387.53,387.74,42878.0
2018-02-02 14:20:00,387.75,387.8,385.96,385.96,48334.0,387.75,387.8,385.96,385.96,48334.0
2018-02-02 14:30:00,385.96,387.69,385.83,387.26,84948.0,385.96,387.69,385.83,387.26,84948.0
2018-02-02 14:40:00,387.07,387.25,386.01,386.79,34356.0,387.07,387.25,386.01,386.79,34356.0
2018-02-02 14:50:00,386.77,386.97,385.16,385.16,56309.0,386.77,386.97,385.16,385.16,56309.0
2018-02-02 15:00:00,385.34,385.47,384.2,384.35,56492.0,385.34,385.47,384.2,384.35,56492.0
2018-02-02 15:10:00,384.49,386.99,384.49,386.44,92713.0,384.49,386.99,384.49,386.44,92713.0
2018-02-02 15:20:00,386.5,386.8,385.84,385.87,27074.0,386.5,386.8,385.84,385.87,27074.0
2018-02-02 15:30:00,385.95,388.01,385.65,387.81,49282.0,385.95,388.01,385.65,387.81,49282.0
2018-02-02 15:40:00,387.8,387.8,384.0,384.0,47965.0,387.8,387.8,384.0,384.0,47965.0
2018-02-02 15:50:00,384.83,388.67,384.83,387.49,223033.0,384.83,388.67,384.83,387.49,223033.0
2018-02-05 09:30:00,391.6,395.0,385.5,390.06,85165.0,391.6,395.0,385.5,390.06,85165.0
2018-02-05 09:40:00,389.49,390.88,387.46,388.25,30599.0,389.49,390.88,387.46,388.25,30599.0
2018-02-05 09:50:00,388.26,389.55,386.77,387.13,19136.0,388.26,389.55,386.77,387.13,19136.0
2018-02-05 10:00:00,387.0,387.0,384.7,384.75,30273.0,387.0,387.0,384.7,384.75,30273.0
2018-02-05 10:10:00,384.94,385.07,383.9,384.54,36645.0,384.94,385.07,383.9,384.54,36645.0
2018-02-05 10:20:00,384.53,384.9,383.58,383.86,60689.0,384.53,384.9,383.58,383.86,60689.0
2018-02-05 10:30:00,383.86,384.29,381.74,382.16,61076.0,383.86,384.29,381.74,382.16,61076.0
2018-02-05 10:40:00,382.67,383.44,382.17,382.64,39225.0,382.67,383.44,382.17,382.64,39225.0
2018-02-05 10:50:00,382.63,382.74,381.03,381.3,39872.0,382.63,382.74,381.03,381.3,39872.0
2018-02-05 11:00:00,381.58,383.35,381.58,382.33,52125.0,381.58,383.35,381.58,382.33,52125.0
2018-02-05 11:10:00,382.78,382.78,380.95,381.36,33274.0,382.78,382.78,380.95,381.36,33274.0
2018-02-05 11:20:00,381.34,381.35,378.92,380.31,75961.0,381.34,381.35,378.92,380.31,75961.0
2018-02-05 11:30:00,380.72,381.42,379.64,381.34,52255.0,380.72,381.42,379.64,381.34,52255.0
2018-02-05 11:40:00,381.5,382.4,380.82,380.82,30759.0,381.5,382.4,380.82,380.82,30759.0
2018-02-05 11:50:00,380.82,381.63,380.4,380.55,83037.0,380.82,381.63,380.4,380.55,83037.0
2018-02-05 12:00:00,380.75,380.92,380.43,380.5,24476.0,380.75,380.92,380.43,380.5,24476.0
2018-02-05 12:10:00,380.5,380.58,377.53,377.6,26549.0,380.5,380.58,377.53,377.6,26549.0
2018-02-05 12:20:00,377.64,379.23,377.64,378.48,29127.0,377.64,379.23,377.64,378.48,29127.0
2018-02-05 12:30:00,378.47,379.01,378.07,378.44,29888.0,378.47,379.01,378.07,378.44,29888.0
2018-02-05 12:40:00,378.55,380.0,378.5,379.75,68332.0,378.55,380.0,378.5,379.75,68332.0
2018-02-05 12:50:00,379.61,381.35,379.29,380.03,43882.0,379.61,381.35,379.29,380.03,43882.0
2018-02-05 13:00:00,379.8,380.09,379.07,379.56,26929.0,379.8,380.09,379.07,379.56,26929.0
2018-02-05 13:10:00,379.65,380.18,378.85,378.85,33577.0,379.65,380.18,378.85,378.85,33577.0
2018-02-05 13:20:00,378.98,380.52,378.65,379.67,23741.0,378.98,380.52,378.65,379.67,23741.0
2018-02-05 13:30:00,379.94,380.2,378.55,378.82,14527.0,379.94,380.2,378.55,378.82,14527.0
2018-02-05 13:40:00,378.87,379.62,378.53,379.61,10466.0,378.87,379.62,378.53,379.61,10466.0
2018-02-05 13:50:00,379.63,380.72,379.63,380.56,22473.0,379.63,380.72,379.63,380.56,22473.0
2018-02-05 14:00:00,380.79,380.88,379.13,380.04,15969.0,380.79,380.88,379.13,380.04,15969.0
2018-02-05 14:10:00,379.94,380.09,378.93,378.99,23629.0,379.94,380.09,378.93,378.99,23629.0
2018-02-05 14:20:00,378.73,379.35,378.0,378.22,26581.0,378.73,379.35,378.0,378.22,26581.0
2018-02-05 14:30:00,377.51,378.74,377.34,378.36,31364.0,377.51,378.74,377.34,378.36,31364.0
2018-02-05 14:40:00,378.31,379.68,378.11,379.47,25628.0,378.31,379.68,378.11,379.47,25628.0
2018-02-05 14:50:00,379.65,380.02,376.16,378.14,54010.0,379.65,380.02,376.16,378.14,54010.0
2018-02-05 15:00:00,377.85,378.0,375.11,376.02,75281.0,377.85,378.0,375.11,376.02,75281.0
2018-02-05 15:10:00,375.51,376.98,374.46,376.58,138546.0,375.51,376.98,374.46,376.58,138546.0
2018-02-05 15:20:00,376.4,377.98,375.97,377.96,50501.0,376.4,377.98,375.97,377.96,50501.0
2018-02-05 15:30:00,377.71,378.95,377.27,378.32,88994.0,377.71,378.95,377.27,378.32,88994.0
2018-02-05 15:40:00,378.13,378.13,373.46,374.3,84268.0,378.13,378.13,373.46,374.3,84268.0
2018-02-05 15:50:00,374.13,375.5,371.47,372.5,171478.0,374.13,375.5,371.47,372.5,171478.0
2018-02-06 09:30:00,366.08,370.96,360.15,368.77,99487.0,366.08,370.96,360.15,368.77,99487.0
2018-02-06 09:40:00,368.75,369.43,365.69,366.08,90176.0,368.75,369.43,365.69,366.08,90176.0
2018-02-06 09:50:00,366.21,369.37,365.14,366.41,123448.0,366.21,369.37,365.14,366.41,123448.0
2018-02-06 10:00:00,366.32,368.23,364.62,364.62,38976.0,366.32,368.23,364.62,364.62,38976.0
2018-02-06 10:10:00,364.62,366.29,364.33,365.99,52468.0,364.62,366.29,364.33,365.99,52468.0
2018-02-06 10:20:00,366.23,367.62,364.37,366.0,46127.0,366.23,367.62,364.37,366.0,46127.0
2018-02-06 10:30:00,365.94,365.94,361.59,362.76,61248.0,365.94,365.94,361.59,362.76,61248.0
2018-02-06 10:40:00,363.01,365.85,361.99,365.13,113671.0,363.01,365.85,361.99,365.13,113671.0
2018-02-06 10:50:00,365.32,365.4,362.68,362.68,43134.0,365.32,365.4,362.68,362.68,43134.0
2018-02-06 11:00:00,362.59,363.27,361.5,362.37,61503.0,362.59,363.27,361.5,362.37,61503.0
2018-02-06 11:10:00,362.5,363.09,361.89,362.78,46299.0,362.5,363.09,361.89,362.78,46299.0
2018-02-06 11:20:00,362.89,363.77,362.38,363.31,63890.0,362.89,363.77,362.38,363.31,63890.0
2018-02-06 11:30:00,363.08,363.21,361.66,361.81,37393.0,363.08,363.21,361.66,361.81,37393.0
2018-02-06 11:40:00,362.11,363.29,361.96,363.29,14234.0,362.11,363.29,361.96,363.29,14234.0
2018-02-06 11:50:00,363.12,363.75,362.5,362.88,32691.0,363.12,363.75,362.5,362.88,32691.0
2018-02-06 12:00:00,362.88,363.42,362.53,362.53,49421.0,362.88,363.42,362.53,362.53,49421.0
2018-02-06 12:10:00,362.53,363.31,361.63,362.25,55348.0,362.53,363.31,361.63,362.25,55348.0
2018-02-06 12:20:00,362.22,362.77,361.08,362.09,46207.0,362.22,362.77,361.08,362.09,46207.0
2018-02-06 12:30:00,362.63,363.74,362.48,363.5,52652.0,362.63,363.74,362.48,363.5,52652.0
2018-02-06 12:40:00,363.44,364.44,362.62,362.9,123620.0,363.44,364.44,362.62,362.9,123620.0
2018-02-06 12:50:00,362.95,363.42,362.36,363.1,21509.0,362.95,363.42,362.36,363.1,21509.0
2018-02-06 13:00:00,362.97,363.36,362.29,362.76,50647.0,362.97,363.36,362.29,362.76,50647.0
2018-02-06 13:10:00,362.64,364.51,362.64,363.86,43391.0,362.64,364.51,362.64,363.86,43391.0
2018-02-06 13:20:00,363.87,364.9,363.59,364.79,25712.0,363.87,364.9,363.59,364.79,25712.0
2018-02-06 13:30:00,364.61,364.76,362.39,363.15,28067.0,364.61,364.76,362.39,363.15,28067.0
2018-02-06 13:40:00,362.91,362.91,361.86,361.99,15814.0,362.91,362.91,361.86,361.99,15814.0
2018-02-06 13:50:00,361.98,362.67,361.54,361.65,17304.0,361.98,362.67,361.54,361.65,17304.0
2018-02-06 14:00:00,361.65,362.11,361.05,361.75,39090.0,361.65,362.11,361.05,361.75,39090.0
2018-02-06 14:10:00,361.53,363.47,361.53,361.9,44043.0,361.53,363.47,361.53,361.9,44043.0
2018-02-06 14:20:00,361.86,362.63,361.45,362.32,18399.0,361.86,362.63,361.45,362.32,18399.0
2018-02-06 14:30:00,361.97,363.48,361.97,362.61,36608.0,361.97,363.48,361.97,362.61,36608.0
2018-02-06 14:40:00,362.97,363.51,362.54,363.37,41480.0,362.97,363.51,362.54,363.37,41480.0
2018-02-06 14:50:00,363.08,366.26,362.84,365.13,267337.0,363.08,366.26,362.84,365.13,267337.0
2018-02-06 15:00:00,365.13,366.54,364.79,366.51,229215.0,365.13,366.54,364.79,366.51,229215.0
2018-02-06 15:10:00,366.51,367.0,364.73,365.56,180570.0,366.51,367.0,364.73,365.56,180570.0
2018-02-06 15:20:00,365.29,365.97,364.03,365.49,97924.0,365.29,365.97,364.03,365.49,97924.0
2018-02-06 15:30:00,365.48,366.11,364.85,366.03,322203.0,365.48,366.11,364.85,366.03,322203.0
2018-02-06 15:40:00,366.0,368.79,365.8,367.64,225085.0,366.0,368.79,365.8,367.64,225085.0
2018-02-06 15:50:00,368.06,370.37,367.43,369.74,442494.0,368.06,370.37,367.43,369.74,442494.0
2018-02-07 09:30:00,367.11,368.99,366.4,367.17,30796.0,367.11,368.99,366.4,367.17,30796.0
2018-02-07 09:40:00,367.26,367.9,364.03,364.03,44356.0,367.26,367.9,364.03,364.03,44356.0
2018-02-07 09:50:00,364.2,366.76,363.88,366.74,18649.0,364.2,366.76,363.88,366.74,18649.0
2018-02-07 10:00:00,366.76,370.18,365.81,370.14,90729.0,366.76,370.18,365.81,370.14,90729.0
2018-02-07 10:10:00,370.15,370.52,369.31,369.75,53497.0,370.15,370.52,369.31,369.75,53497.0
2018-02-07 10:20:00,369.75,370.25,368.43,368.43,53243.0,369.75,370.25,368.43,368.43,53243.0
2018-02-07 10:30:00,368.29,369.01,367.42,368.0,14373.0,368.29,369.01,367.42,368.0,14373.0
2018-02-07 10:40:00,368.02,368.02,366.61,366.95,34007.0,368.02,368.02,366.61,366.95,34007.0
2018-02-07 10:50:00,366.84,368.24,366.33,367.75,22350.0,366.84,368.24,366.33,367.75,22350.0
2018-02-07 11:00:00,367.94,369.38,367.45,369.29,5416.0,367.94,369.38,367.45,369.29,5416.0
2018-02-07 11:10:00,369.24,369.49,368.64,368.64,14448.0,369.24,369.49,368.64,368.64,14448.0
2018-02-07 11:20:00,368.87,368.87,367.67,367.94,5914.0,368.87,368.87,367.67,367.94,5914.0
2018-02-07 11:30:00,367.93,367.96,366.94,367.4,4950.0,367.93,367.96,366.94,367.4,4950.0
2018-02-07 11:40:00,367.67,368.25,367.34,367.68,10058.0,367.67,368.25,367.34,367.68,10058.0
2018-02-07 11:50:00,367.67,368.14,366.59,367.08,10100.0,367.67,368.14,366.59,367.08,10100.0
2018-02-07 12:00:00,367.16,368.02,366.88,367.67,11638.0,367.16,368.02,366.88,367.67,11638.0
2018-02-07 12:10:00,367.74,368.08,366.85,367.24,22052.0,367.74,368.08,366.85,367.24,22052.0
2018-02-07 12:20:00,367.24,367.34,366.66,366.8,8300.0,367.24,367.34,366.66,366.8,8300.0
2018-02-07 12:30:00,366.69,366.74,364.65,365.22,12538.0,366.69,366.74,364.65,365.22,12538.0
2018-02-07 12:40:00,365.45,365.93,364.14,364.14,16153.0,365.45,365.93,364.14,364.14,16153.0
2018-02-07 12:50:00,364.12,364.8,363.79,363.88,13213.0,364.12,364.8,363.79,363.88,13213.0
2018-02-07 13:00:00,364.17,364.45,362.73,362.73,18800.0,364.17,364.45,362.73,362.73,18800.0
2018-02-07 13:10:00,362.83,363.0,360.94,361.2,22993.0,362.83,363.0,360.94,361.2,22993.0
2018-02-07 13:20:00,361.74,361.83,360.06,361.07,11502.0,361.74,361.83,360.06,361.07,11502.0
2018-02-07 13:30:00,361.21,362.01,360.6,361.66,4373.0,361.21,362.01,360.6,361.66,4373.0
2018-02-07 13:40:00,361.96,363.39,361.68,363.29,10505.0,361.96,363.39,361.68,363.29,10505.0
2018-02-07 13:50:00,363.32,364.6,362.73,364.6,13019.0,363.32,364.6,362.73,364.6,13019.0
2018-02-07 14:00:00,364.59,365.32,363.0,364.64,13026.0,364.59,365.32,363.0,364.64,13026.0
2018-02-07 14:10:00,364.71,366.5,364.71,365.64,12784.0,364.71,366.5,364.71,365.64,12784.0
2018-02-07 14:20:00,365.43,366.45,365.43,366.24,12741.0,365.43,366.45,365.43,366.24,12741.0
2018-02-07 14:30:00,366.41,367.21,365.42,365.88,10593.0,366.41,367.21,365.42,365.88,10593.0
2018-02-07 14:40:00,366.21,366.66,365.41,365.44,31467.0,366.21,366.66,365.41,365.44,31467.0
2018-02-07 14:50:00,364.9,366.04,364.89,365.1,18042.0,364.9,366.04,364.89,365.1,18042.0
2018-02-07 15:00:00,365.37,366.0,364.88,365.1,40076.0,365.37,366.0,364.88,365.1,40076.0
2018-02-07 15:10:00,365.04,366.0,364.89,365.21,29808.0,365.04,366.0,364.89,365.21,29808.0
2018-02-07 15:20:00,365.28,365.91,365.0,365.51,30231.0,365.28,365.91,365.0,365.51,30231.0
2018-02-07 15:30:00,365.51,365.59,365.1,365.34,54295.0,365.51,365.59,365.1,365.34,54295.0
2018-02-07 15:40:00,365.3,366.72,365.15,366.15,58097.0,365.3,366.72,365.15,366.15,58097.0
2018-02-07 15:50:00,365.85,366.02,363.45,363.62,91081.0,365.85,366.02,363.45,363.62,91081.0
2018-02-08 09:30:00,362.1,363.04,360.81,361.21,23183.0,362.1,363.04,360.81,361.21,23183.0
2018-02-08 09:40:00,361.08,362.37,359.46,360.41,12969.0,361.08,362.37,359.46,360.41,12969.0
2018-02-08 09:50:00,361.22,361.4,359.63,359.63,6723.0,361.22,361.4,359.63,359.63,6723.0
2018-02-08 10:00:00,359.79,360.16,358.94,359.77,17385.0,359.79,360.16,358.94,359.77,17385.0
2018-02-08 10:10:00,359.65,360.02,357.75,358.0,15140.0,359.65,360.02,357.75,358.0,15140.0
2018-02-08 10:20:00,357.94,359.42,357.58,358.47,10587.0,357.94,359.42,357.58,358.47,10587.0
2018-02-08 10:30:00,357.55,358.49,357.32,358.43,7196.0,357.55,358.49,357.32,358.43,7196.0
2018-02-08 10:40:00,358.55,358.97,356.37,356.37,17193.0,358.55,358.97,356.37,356.37,17193.0
2018-02-08 10:50:00,356.31,356.52,354.8,355.7,17525.0,356.31,356.52,354.8,355.7,17525.0
2018-02-08 11:00:00,355.86,356.18,354.8,355.7,17870.0,355.86,356.18,354.8,355.7,17870.0
2018-02-08 11:10:00,355.57,355.7,353.68,353.92,11679.0,355.57,355.7,353.68,353.92,11679.0
2018-02-08 11:20:00,353.56,353.66,351.32,353.05,30624.0,353.56,353.66,351.32,353.05,30624.0
2018-02-08 11:30:00,352.76,354.18,352.58,353.95,20926.0,352.76,354.18,352.58,353.95,20926.0
2018-02-08 11:40:00,353.64,353.64,352.33,352.75,22942.0,353.64,353.64,352.33,352.75,22942.0
2018-02-08 11:50:00,353.29,355.0,353.24,354.6,14122.0,353.29,355.0,353.24,354.6,14122.0
2018-02-08 12:00:00,354.76,355.57,353.86,353.92,16132.0,354.76,355.57,353.86,353.92,16132.0
2018-02-08 12:10:00,353.61,353.62,351.7,351.7,10215.0,353.61,353.62,351.7,351.7,10215.0
2018-02-08 12:20:00,351.93,351.93,349.48,350.34,30588.0,351.93,351.93,349.48,350.34,30588.0
2018-02-08 12:30:00,350.08,350.84,348.74,348.96,25156.0,350.08,350.84,348.74,348.96,25156.0
2018-02-08 12:40:00,349.39,350.13,347.41,347.55,26947.0,349.39,350.13,347.41,347.55,26947.0
2018-02-08 12:50:00,347.86,347.86,346.15,347.63,19518.0,347.86,347.86,346.15,347.63,19518.0
2018-02-08 13:00:00,347.31,347.98,346.59,347.45,31452.0,347.31,347.98,346.59,347.45,31452.0
2018-02-08 13:10:00,347.7,347.91,346.16,346.53,30079.0,347.7,347.91,346.16,346.53,30079.0
2018-02-08 13:20:00,346.35,347.45,346.13,346.53,90319.0,346.35,347.45,346.13,346.53,90319.0
2018-02-08 13:30:00,346.48,348.59,346.48,348.52,31780.0,346.48,348.59,346.48,348.52,31780.0
2018-02-08 13:40:00,348.53,350.98,348.53,349.97,55172.0,348.53,350.98,348.53,349.97,55172.0
2018-02-08 13:50:00,349.99,351.2,349.58,351.2,28573.0,349.99,351.2,349.58,351.2,28573.0
2018-02-08 14:00:00,351.06,352.56,350.52,352.55,30075.0,351.06,352.56,350.52,352.55,30075.0
2018-02-08 14:10:00,352.53,354.83,352.49,354.83,48082.0,352.53,354.83,352.49,354.83,48082.0
2018-02-08 14:20:00,354.8,355.24,353.45,354.3,35493.0,354.8,355.24,353.45,354.3,35493.0
2018-02-08 14:30:00,354.34,355.25,353.49,355.25,38707.0,354.34,355.25,353.49,355.25,38707.0
2018-02-08 14:40:00,355.3,355.52,354.65,355.11,22925.0,355.3,355.52,354.65,355.11,22925.0
2018-02-08 14:50:00,355.0,355.23,353.69,353.96,26119.0,355.0,355.23,353.69,353.96,26119.0
2018-02-08 15:00:00,354.04,355.17,353.85,354.07,27051.0,354.04,355.17,353.85,354.07,27051.0
2018-02-08 15:10:00,353.59,354.07,353.0,353.0,19214.0,353.59,354.07,353.0,353.0,19214.0
2018-02-08 15:20:00,353.16,353.75,352.81,353.31,23534.0,353.16,353.75,352.81,353.31,23534.0
2018-02-08 15:30:00,353.22,353.39,351.26,352.0,49084.0,353.22,353.39,351.26,352.0,49084.0
2018-02-08 15:40:00,351.97,353.4,350.6,352.53,147228.0,351.97,353.4,350.6,352.53,147228.0
2018-02-08 15:50:00,352.35,352.35,348.45,348.52,134827.0,352.35,352.35,348.45,348.52,134827.0
2018-02-09 09:30:00,351.41,352.82,349.81,351.24,48839.0,351.41,352.82,349.81,351.24,48839.0
2018-02-09 09:40:00,351.23,352.37,349.95,351.79,23151.0,351.23,352.37,349.95,351.79,23151.0
2018-02-09 09:50:00,351.86,354.24,350.96,353.31,28474.0,351.86,354.24,350.96,353.31,28474.0
2018-02-09 10:00:00,353.68,355.3,353.66,355.3,35082.0,353.68,355.3,353.66,355.3,35082.0
2018-02-09 10:10:00,354.83,355.56,352.53,353.59,32017.0,354.83,355.56,352.53,353.59,32017.0
2018-02-09 10:20:00,353.91,354.94,353.12,354.51,19301.0,353.91,354.94,353.12,354.51,19301.0
2018-02-09 10:30:00,354.32,354.39,352.36,352.36,16030.0,354.32,354.39,352.36,352.36,16030.0
2018-02-09 10:40:00,351.63,352.0,348.5,349.57,26644.0,351.63,352.0,348.5,349.57,26644.0
2018-02-09 10:50:00,349.57,352.09,349.31,350.98,21841.0,349.57,352.09,349.31,350.98,21841.0
2018-02-09 11:00:00,351.24,352.13,350.75,350.75,13940.0,351.24,352.13,350.75,350.75,13940.0
2018-02-09 11:10:00,350.37,351.45,350.11,351.45,18693.0,350.37,351.45,350.11,351.45,18693.0
2018-02-09 11:20:00,351.0,351.74,350.6,350.96,17747.0,351.0,351.74,350.6,350.96,17747.0
2018-02-09 11:30:00,350.96,352.6,350.85,351.94,20543.0,350.96,352.6,350.85,351.94,20543.0
2018-02-09 11:40:00,352.17,352.23,350.92,350.95,13420.0,352.17,352.23,350.92,350.95,13420.0
2018-02-09 11:50:00,350.63,351.2,348.0,348.65,33269.0,350.63,351.2,348.0,348.65,33269.0
2018-02-09 12:00:00,348.43,348.89,346.39,346.92,24354.0,348.43,348.89,346.39,346.92,24354.0
2018-02-09 12:10:00,346.77,347.39,345.36,345.5,30755.0,346.77,347.39,345.36,345.5,30755.0
2018-02-09 12:20:00,345.75,347.07,345.28,345.61,31002.0,345.75,347.07,345.28,345.61,31002.0
2018-02-09 12:30:00,345.45,346.41,345.31,346.09,12700.0,345.45,346.41,345.31,346.09,12700.0
2018-02-09 12:40:00,345.64,345.79,343.37,343.37,25661.0,345.64,345.79,343.37,343.37,25661.0
2018-02-09 12:50:00,343.33,345.75,343.22,345.12,30147.0,343.33,345.75,343.22,345.12,30147.0
2018-02-09 13:00:00,345.62,345.79,344.7,345.0,26036.0,345.62,345.79,344.7,345.0,26036.0
2018-02-09 13:10:00,344.81,345.72,344.5,345.14,15044.0,344.81,345.72,344.5,345.14,15044.0
2018-02-09 13:20:00,345.86,346.0,344.0,344.87,30170.0,345.86,346.0,344.0,344.87,30170.0
2018-02-09 13:30:00,344.38,345.45,343.26,343.26,25621.0,344.38,345.45,343.26,343.26,25621.0
2018-02-09 13:40:00,343.15,346.85,343.15,346.85,29937.0,343.15,346.85,343.15,346.85,29937.0
2018-02-09 13:50:00,346.04,348.11,346.04,346.59,28722.0,346.04,348.11,346.04,346.59,28722.0
2018-02-09 14:00:00,346.54,347.26,345.67,346.95,55021.0,346.54,347.26,345.67,346.95,55021.0
2018-02-09 14:10:00,346.8,348.6,346.56,348.11,29404.0,346.8,348.6,346.56,348.11,29404.0
2018-02-09 14:20:00,348.13,350.28,347.3,347.31,21632.0,348.13,350.28,347.3,347.31,21632.0
2018-02-09 14:30:00,347.51,348.15,346.59,347.99,17826.0,347.51,348.15,346.59,347.99,17826.0
2018-02-09 14:40:00,348.51,348.67,347.33,348.24,14629.0,348.51,348.67,347.33,348.24,14629.0
2018-02-09 14:50:00,348.24,349.03,347.33,347.99,29834.0,348.24,349.03,347.33,347.99,29834.0
2018-02-09 15:00:00,347.53,347.56,346.01,346.14,25550.0,347.53,347.56,346.01,346.14,25550.0
2018-02-09 15:10:00,346.22,348.19,345.45,347.81,30539.0,346.22,348.19,345.45,347.81,30539.0
2018-02-09 15:20:00,347.95,348.67,347.02,347.36,39477.0,347.95,348.67,347.02,347.36,39477.0
2018-02-09 15:30:00,347.54,348.71,347.22,348.48,80494.0,347.54,348.71,347.22,348.48,80494.0
2018-02-09 15:40:00,348.67,351.52,348.29,351.15,86296.0,348.67,351.52,348.29,351.15,86296.0
2018-02-09 15:50:00,351.77,352.59,348.39,348.93,254530.0,351.77,352.59,348.39,348.93,254530.0
2018-02-12 09:30:00,350.52,353.9,350.0,352.96,28432.0,350.52,353.9,350.0,352.96,28432.0
2018-02-12 09:40:00,353.67,355.1,352.98,353.34,34311.0,353.67,355.1,352.98,353.34,34311.0
2018-02-12 09:50:00,353.31,354.42,353.21,353.75,15816.0,353.31,354.42,353.21,353.75,15816.0
2018-02-12 10:00:00,353.73,355.01,353.26,353.88,11349.0,353.73,355.01,353.26,353.88,11349.0
2018-02-12 10:10:00,353.64,354.0,352.23,352.34,9834.0,353.64,354.0,352.23,352.34,9834.0
2018-02-12 10:20:00,352.48,352.56,351.24,352.22,9445.0,352.48,352.56,351.24,352.22,9445.0
2018-02-12 10:30:00,351.9,352.62,350.95,351.75,14204.0,351.9,352.62,350.95,351.75,14204.0
2018-02-12 10:40:00,351.74,351.83,350.37,351.36,10463.0,351.74,351.83,350.37,351.36,10463.0
2018-02-12 10:50:00,351.35,352.39,350.86,352.25,9800.0,351.35,352.39,350.86,352.25,9800.0
2018-02-12 11:00:00,352.3,352.32,350.79,350.8,9429.0,352.3,352.32,350.79,350.8,9429.0
2018-02-12 11:10:00,351.09,351.35,350.45,350.59,14615.0,351.09,351.35,350.45,350.59,14615.0
2018-02-12 11:20:00,351.03,351.55,350.57,351.55,12530.0,351.03,351.55,350.57,351.55,12530.0
2018-02-12 11:30:00,351.51,353.18,351.51,353.18,10838.0,351.51,353.18,351.51,353.18,10838.0
2018-02-12 11:40:00,353.28,353.4,352.3,352.59,5579.0,353.28,353.4,352.3,352.59,5579.0
2018-02-12 11:50:00,352.89,354.41,352.35,354.19,12227.0,352.89,354.41,352.35,354.19,12227.0
2018-02-12 12:00:00,354.42,355.0,354.14,355.0,5859.0,354.42,355.0,354.14,355.0,5859.0
2018-02-12 12:10:00,355.24,356.12,354.93,355.27,10663.0,355.24,356.12,354.93,355.27,10663.0
2018-02-12 12:20:00,355.14,355.78,354.98,355.61,4630.0,355.14,355.78,354.98,355.61,4630.0
2018-02-12 12:30:00,355.56,355.92,355.3,355.65,6736.0,355.56,355.92,355.3,355.65,6736.0
2018-02-12 12:40:00,356.17,356.23,355.64,355.81,10165.0,356.17,356.23,355.64,355.81,10165.0
2018-02-12 12:50:00,355.97,356.83,355.97,356.14,7441.0,355.97,356.83,355.97,356.14,7441.0
2018-02-12 13:00:00,356.38,356.43,355.47,355.6,5153.0,356.38,356.43,355.47,355.6,5153.0
2018-02-12 13:10:00,355.6,356.09,355.49,355.49,4640.0,355.6,356.09,355.49,355.49,4640.0
2018-02-12 13:20:00,355.68,356.28,355.67,356.1,4127.0,355.68,356.28,355.67,356.1,4127.0
2018-02-12 13:30:00,356.33,356.33,355.19,355.47,8150.0,356.33,356.33,355.19,355.47,8150.0
2018-02-12 13:40:00,355.44,355.76,355.32,355.51,4366.0,355.44,355.76,355.32,355.51,4366.0
2018-02-12 13:50:00,355.84,356.7,355.77,356.7,24597.0,355.84,356.7,355.77,356.7,24597.0
2018-02-12 14:00:00,356.68,356.86,356.13,356.66,8267.0,356.68,356.86,356.13,356.66,8267.0
2018-02-12 14:10:00,356.84,356.95,356.61,356.78,6632.0,356.84,356.95,356.61,356.78,6632.0
2018-02-12 14:20:00,356.87,357.36,356.73,357.36,4907.0,356.87,357.36,356.73,357.36,4907.0
2018-02-12 14:30:00,357.51,358.11,357.51,357.98,5852.0,357.51,358.11,357.51,357.98,5852.0
2018-02-12 14:40:00,357.87,357.98,356.89,356.98,17858.0,357.87,357.98,356.89,356.98,17858.0
2018-02-12 14:50:00,356.87,357.13,356.53,357.06,7475.0,356.87,357.13,356.53,357.06,7475.0
2018-02-12 15:00:00,357.19,357.91,357.11,357.77,8605.0,357.19,357.91,357.11,357.77,8605.0
2018-02-12 15:10:00,357.91,358.98,357.65,358.98,17806.0,357.91,358.98,357.65,358.98,17806.0
2018-02-12 15:20:00,358.99,360.38,358.98,359.44,31792.0,358.99,360.38,358.98,359.44,31792.0
2018-02-12 15:30:00,359.44,359.64,358.5,358.63,21407.0,359.44,359.64,358.5,358.63,21407.0
2018-02-12 15:40:00,358.71,358.95,356.7,357.28,24607.0,358.71,358.95,356.7,357.28,24607.0
2018-02-12 15:50:00,357.25,358.14,357.23,357.8,57080.0,357.25,358.14,357.23,357.8,57080.0
2018-02-13 09:30:00,354.46,356.85,353.41,356.0,26239.0,354.46,356.85,353.41,356.0,26239.0
2018-02-13 09:40:00,356.34,357.49,355.16,355.93,14604.0,356.34,357.49,355.16,355.93,14604.0
2018-02-13 09:50:00,355.92,356.49,355.42,355.89,14833.0,355.92,356.49,355.42,355.89,14833.0
2018-02-13 10:00:00,356.28,356.65,355.11,355.38,7936.0,356.28,356.65,355.11,355.38,7936.0
2018-02-13 10:10:00,355.52,356.67,355.52,356.61,12660.0,355.52,356.67,355.52,356.61,12660.0
2018-02-13 10:20:00,356.83,357.06,356.05,356.32,4436.0,356.83,357.06,356.05,356.32,4436.0
2018-02-13 10:30:00,356.12,356.54,355.78,356.38,5845.0,356.12,356.54,355.78,356.38,5845.0
2018-02-13 10:40:00,356.72,356.82,355.03,355.5,34755.0,356.72,356.82,355.03,355.5,34755.0
2018-02-13 10:50:00,355.76,355.76,354.88,354.94,10237.0,355.76,355.76,354.88,354.94,10237.0
2018-02-13 11:00:00,354.91,355.54,354.86,355.52,16197.0,354.91,355.54,354.86,355.52,16197.0
2018-02-13 11:10:00,355.46,355.5,354.69,355.38,10377.0,355.46,355.5,354.69,355.38,10377.0
2018-02-13 11:20:00,355.13,355.28,354.59,354.59,9517.0,355.13,355.28,354.59,354.59,9517.0
2018-02-13 11:30:00,354.75,355.14,354.64,355.13,4000.0,354.75,355.14,354.64,355.13,4000.0
2018-02-13 11:40:00,355.16,355.74,354.84,355.5,9250.0,355.16,355.74,354.84,355.5,9250.0
2018-02-13 11:50:00,355.69,355.7,355.0,355.28,16270.0,355.69,355.7,355.0,355.28,16270.0
2018-02-13 12:00:00,355.31,355.66,355.17,355.57,5237.0,355.31,355.66,355.17,355.57,5237.0
2018-02-13 12:10:00,355.5,355.95,355.39,355.54,5419.0,355.5,355.95,355.39,355.54,5419.0
2018-02-13 12:20:00,355.58,355.78,355.17,355.22,3307.0,355.58,355.78,355.17,355.22,3307.0
2018-02-13 12:30:00,355.18,355.33,354.96,354.98,3859.0,355.18,355.33,354.96,354.98,3859.0
2018-02-13 12:40:00,354.81,355.39,354.81,355.03,3678.0,354.81,355.39,354.81,355.03,3678.0
2018-02-13 12:50:00,355.01,355.26,354.85,355.22,3030.0,355.01,355.26,354.85,355.22,3030.0
2018-02-13 13:00:00,355.0,355.19,354.75,355.13,6247.0,355.0,355.19,354.75,355.13,6247.0
2018-02-13 13:10:00,355.08,355.17,354.79,355.0,2173.0,355.08,355.17,354.79,355.0,2173.0
2018-02-13 13:20:00,355.25,356.31,355.25,356.31,5513.0,355.25,356.31,355.25,356.31,5513.0
2018-02-13 13:30:00,356.17,357.12,356.11,356.85,6021.0,356.17,357.12,356.11,356.85,6021.0
2018-02-13 13:40:00,356.8,356.85,355.99,356.29,7973.0,356.8,356.85,355.99,356.29,7973.0
2018-02-13 13:50:00,356.35,356.79,356.11,356.72,17073.0,356.35,356.79,356.11,356.72,17073.0
2018-02-13 14:00:00,356.44,356.7,356.21,356.48,15346.0,356.44,356.7,356.21,356.48,15346.0
2018-02-13 14:10:00,356.4,356.52,356.11,356.34,6890.0,356.4,356.52,356.11,356.34,6890.0
2018-02-13 14:20:00,356.5,356.56,355.31,355.31,15965.0,356.5,356.56,355.31,355.31,15965.0
2018-02-13 14:30:00,355.36,355.57,355.08,355.15,6200.0,355.36,355.57,355.08,355.15,6200.0
2018-02-13 14:40:00,355.13,355.55,355.02,355.54,6800.0,355.13,355.55,355.02,355.54,6800.0
2018-02-13 14:50:00,355.31,356.09,355.29,356.03,9498.0,355.31,356.09,355.29,356.03,9498.0
2018-02-13 15:00:00,356.13,356.38,355.95,356.13,10765.0,356.13,356.38,355.95,356.13,10765.0
2018-02-13 15:10:00,356.13,356.16,355.68,356.13,9567.0,356.13,356.16,355.68,356.13,9567.0
2018-02-13 15:20:00,356.08,356.19,355.68,356.07,8800.0,356.08,356.19,355.68,356.07,8800.0
2018-02-13 15:30:00,356.04,357.0,355.9,357.0,9766.0,356.04,357.0,355.9,357.0,9766.0
2018-02-13 15:40:00,356.9,357.01,355.96,355.96,17258.0,356.9,357.01,355.96,355.96,17258.0
2018-02-13 15:50:00,355.61,356.22,355.47,355.71,51646.0,355.61,356.22,355.47,355.71,51646.0
2018-02-14 09:30:00,354.06,355.68,352.01,353.21,34219.0,354.06,355.68,352.01,353.21,34219.0
2018-02-14 09:40:00,353.22,354.86,352.88,354.04,16568.0,353.22,354.86,352.88,354.04,16568.0
2018-02-14 09:50:00,354.44,354.78,353.53,353.77,8138.0,354.44,354.78,353.53,353.77,8138.0
2018-02-14 10:00:00,354.01,355.03,353.51,354.9,13716.0,354.01,355.03,353.51,354.9,13716.0
2018-02-14 10:10:00,355.45,355.45,354.41,355.01,3936.0,355.45,355.45,354.41,355.01,3936.0
2018-02-14 10:20:00,355.19,355.68,355.09,355.55,6629.0,355.19,355.68,355.09,355.55,6629.0
2018-02-14 10:30:00,355.6,356.37,354.5,356.23,13480.0,355.6,356.37,354.5,356.23,13480.0
2018-02-14 10:40:00,356.35,356.38,355.63,355.92,7909.0,356.35,356.38,355.63,355.92,7909.0
2018-02-14 10:50:00,355.97,356.18,355.62,356.11,10595.0,355.97,356.18,355.62,356.11,10595.0
2018-02-14 11:00:00,356.19,356.4,355.04,355.49,9052.0,356.19,356.4,355.04,355.49,9052.0
2018-02-14 11:10:00,355.54,355.84,355.1,355.84,5483.0,355.54,355.84,355.1,355.84,5483.0
2018-02-14 11:20:00,355.36,355.82,355.04,355.69,8643.0,355.36,355.82,355.04,355.69,8643.0
2018-02-14 11:30:00,355.28,355.71,354.76,355.7,4730.0,355.28,355.71,354.76,355.7,4730.0
2018-02-14 11:40:00,355.61,356.49,355.08,355.08,8664.0,355.61,356.49,355.08,355.08,8664.0
2018-02-14 11:50:00,354.92,355.6,354.67,354.67,8981.0,354.92,355.6,354.67,354.67,8981.0
2018-02-14 12:00:00,354.59,355.87,354.59,355.55,8365.0,354.59,355.87,354.59,355.55,8365.0
2018-02-14 12:10:00,355.58,356.01,355.3,355.49,4768.0,355.58,356.01,355.3,355.49,4768.0
2018-02-14 12:20:00,355.27,356.2,354.81,355.93,5600.0,355.27,356.2,354.81,355.93,5600.0
2018-02-14 12:30:00,356.05,357.15,355.99,357.12,5805.0,356.05,357.15,355.99,357.12,5805.0
2018-02-14 12:40:00,357.24,357.39,357.0,357.11,3397.0,357.24,357.39,357.0,357.11,3397.0
2018-02-14 12:50:00,356.74,358.27,356.74,358.18,5381.0,356.74,358.27,356.74,358.18,5381.0
2018-02-14 13:00:00,358.13,358.75,358.01,358.2,18113.0,358.13,358.75,358.01,358.2,18113.0
2018-02-14 13:10:00,358.08,358.42,357.85,357.92,17483.0,358.08,358.42,357.85,357.92,17483.0
2018-02-14 13:20:00,357.85,358.44,357.59,357.7,6118.0,357.85,358.44,357.59,357.7,6118.0
2018-02-14 13:30:00,357.86,358.15,357.4,357.58,7207.0,357.86,358.15,357.4,357.58,7207.0
2018-02-14 13:40:00,357.44,357.99,357.1,357.34,13890.0,357.44,357.99,357.1,357.34,13890.0
2018-02-14 13:50:00,357.49,357.84,356.91,357.25,18545.0,357.49,357.84,356.91,357.25,18545.0
2018-02-14 14:00:00,357.01,357.54,356.92,357.0,13311.0,357.01,357.54,356.92,357.0,13311.0
2018-02-14 14:10:00,356.9,357.15,356.39,356.58,18912.0,356.9,357.15,356.39,356.58,18912.0
2018-02-14 14:20:00,356.45,356.73,355.48,355.6,16300.0,356.45,356.73,355.48,355.6,16300.0
2018-02-14 14:30:00,355.64,357.01,355.37,357.01,10798.0,355.64,357.01,355.37,357.01,10798.0
2018-02-14 14:40:00,357.03,357.17,356.43,356.64,11346.0,357.03,357.17,356.43,356.64,11346.0
2018-02-14 14:50:00,356.71,357.18,356.68,357.12,6025.0,356.71,357.18,356.68,357.12,6025.0
2018-02-14 15:00:00,357.13,357.24,356.83,357.0,17176.0,357.13,357.24,356.83,357.0,17176.0
2018-02-14 15:10:00,357.08,357.75,357.07,357.71,11499.0,357.08,357.75,357.07,357.71,11499.0
2018-02-14 15:20:00,357.66,357.81,356.77,356.77,9400.0,357.66,357.81,356.77,356.77,9400.0
2018-02-14 15:30:00,356.88,357.33,356.88,357.08,12859.0,356.88,357.33,356.88,357.08,12859.0
2018-02-14 15:40:00,357.15,358.0,357.0,357.98,85630.0,357.15,358.0,357.0,357.98,85630.0
2018-02-14 15:50:00,358.07,359.29,358.07,358.92,46771.0,358.07,359.29,358.07,358.92,46771.0
2018-02-15 09:30:00,359.29,359.29,355.63,357.59,21949.0,359.29,359.29,355.63,357.59,21949.0
2018-02-15 09:40:00,357.33,357.87,356.69,357.84,9446.0,357.33,357.87,356.69,357.84,9446.0
2018-02-15 09:50:00,358.23,359.45,357.33,359.1,10504.0,358.23,359.45,357.33,359.1,10504.0
2018-02-15 10:00:00,359.1,359.57,358.61,359.46,8512.0,359.1,359.57,358.61,359.46,8512.0
2018-02-15 10:10:00,359.47,360.73,359.47,360.23,13724.0,359.47,360.73,359.47,360.23,13724.0
2018-02-15 10:20:00,360.52,361.62,360.5,360.89,9582.0,360.52,361.62,360.5,360.89,9582.0
2018-02-15 10:30:00,360.89,361.37,360.0,360.09,10701.0,360.89,361.37,360.0,360.09,10701.0
2018-02-15 10:40:00,360.25,360.43,359.3,359.53,25503.0,360.25,360.43,359.3,359.53,25503.0
2018-02-15 10:50:00,359.38,359.79,358.56,358.57,10400.0,359.38,359.79,358.56,358.57,10400.0
2018-02-15 11:00:00,358.69,359.21,358.14,359.19,17603.0,358.69,359.21,358.14,359.19,17603.0
2018-02-15 11:10:00,359.2,359.74,359.03,359.72,4921.0,359.2,359.74,359.03,359.72,4921.0
2018-02-15 11:20:00,359.77,360.79,359.63,360.79,9000.0,359.77,360.79,359.63,360.79,9000.0
2018-02-15 11:30:00,360.52,360.9,360.03,360.54,9631.0,360.52,360.9,360.03,360.54,9631.0
2018-02-15 11:40:00,360.44,361.32,360.24,361.32,9122.0,360.44,361.32,360.24,361.32,9122.0
2018-02-15 11:50:00,361.38,361.87,361.38,361.87,4168.0,361.38,361.87,361.38,361.87,4168.0
2018-02-15 12:00:00,361.89,362.2,361.74,361.97,9133.0,361.89,362.2,361.74,361.97,9133.0
2018-02-15 12:10:00,361.98,361.98,361.63,361.95,9266.0,361.98,361.98,361.63,361.95,9266.0
2018-02-15 12:20:00,361.74,361.74,360.95,361.21,8287.0,361.74,361.74,360.95,361.21,8287.0
2018-02-15 12:30:00,361.1,361.23,360.56,360.68,8778.0,361.1,361.23,360.56,360.68,8778.0
2018-02-15 12:40:00,360.75,361.38,360.73,361.23,15801.0,360.75,361.38,360.73,361.23,15801.0
2018-02-15 12:50:00,361.28,362.6,361.28,362.52,6380.0,361.28,362.6,361.28,362.52,6380.0
2018-02-15 13:00:00,362.68,363.74,362.65,363.58,15865.0,362.68,363.74,362.65,363.58,15865.0
2018-02-15 13:10:00,363.64,364.98,363.64,364.54,4563.0,363.64,364.98,363.64,364.54,4563.0
2018-02-15 13:20:00,364.61,364.71,363.38,363.52,25516.0,364.61,364.71,363.38,363.52,25516.0
2018-02-15 13:30:00,363.39,364.24,363.38,364.24,7844.0,363.39,364.24,363.38,364.24,7844.0
2018-02-15 13:40:00,364.33,365.18,364.29,365.09,8058.0,364.33,365.18,364.29,365.09,8058.0
2018-02-15 13:50:00,364.94,365.24,364.82,365.0,8594.0,364.94,365.24,364.82,365.0,8594.0
2018-02-15 14:00:00,365.13,365.58,365.05,365.47,9723.0,365.13,365.58,365.05,365.47,9723.0
2018-02-15 14:10:00,365.32,365.74,365.3,365.61,7269.0,365.32,365.74,365.3,365.61,7269.0
2018-02-15 14:20:00,365.65,365.65,364.98,365.09,13047.0,365.65,365.65,364.98,365.09,13047.0
2018-02-15 14:30:00,365.0,365.08,364.71,364.74,12927.0,365.0,365.08,364.71,364.74,12927.0
2018-02-15 14:40:00,364.78,364.78,364.09,364.4,8484.0,364.78,364.78,364.09,364.4,8484.0
2018-02-15 14:50:00,364.27,364.4,364.04,364.16,10609.0,364.27,364.4,364.04,364.16,10609.0
2018-02-15 15:00:00,364.08,364.86,364.07,364.71,18172.0,364.08,364.86,364.07,364.71,18172.0
2018-02-15 15:10:00,364.73,365.69,364.44,365.55,13107.0,364.73,365.69,364.44,365.55,13107.0
2018-02-15 15:20:00,365.58,365.92,364.94,365.0,12195.0,365.58,365.92,364.94,365.0,12195.0
2018-02-15 15:30:00,364.95,365.28,364.6,364.6,31680.0,364.95,365.28,364.6,364.6,31680.0
2018-02-15 15:40:00,364.66,364.72,363.7,363.73,58496.0,364.66,364.72,363.7,363.73,58496.0
2018-02-15 15:50:00,363.75,364.26,363.25,363.67,128512.0,363.75,364.26,363.25,363.67,128512.0
2018-02-16 09:30:00,364.03,365.59,361.49,364.01,93864.0,364.03,365.59,361.49,364.01,93864.0
2018-02-16 09:40:00,363.62,366.33,363.36,366.08,8943.0,363.62,366.33,363.36,366.08,8943.0
2018-02-16 09:50:00,366.27,366.52,365.13,365.43,10844.0,366.27,366.52,365.13,365.43,10844.0
2018-02-16 10:00:00,365.41,367.11,365.07,367.11,21327.0,365.41,367.11,365.07,367.11,21327.0
2018-02-16 10:10:00,367.13,368.12,366.5,368.09,8500.0,367.13,368.12,366.5,368.09,8500.0
2018-02-16 10:20:00,367.98,368.44,367.57,368.32,10343.0,367.98,368.44,367.57,368.32,10343.0
2018-02-16 10:30:00,368.09,368.97,367.8,368.57,19594.0,368.09,368.97,367.8,368.57,19594.0
2018-02-16 10:40:00,368.28,368.57,366.92,367.85,5800.0,368.28,368.57,366.92,367.85,5800.0
2018-02-16 10:50:00,367.94,367.98,367.02,367.02,8171.0,367.94,367.98,367.02,367.02,8171.0
2018-02-16 11:00:00,367.18,367.7,367.06,367.7,4827.0,367.18,367.7,367.06,367.7,4827.0
2018-02-16 11:10:00,368.01,369.02,368.01,368.23,9441.0,368.01,369.02,368.01,368.23,9441.0
2018-02-16 11:20:00,368.19,368.67,368.18,368.32,4499.0,368.19,368.67,368.18,368.32,4499.0
2018-02-16 11:30:00,368.14,368.43,367.85,368.43,5271.0,368.14,368.43,367.85,368.43,5271.0
2018-02-16 11:40:00,368.37,368.64,368.12,368.64,8960.0,368.37,368.64,368.12,368.64,8960.0
2018-02-16 11:50:00,368.69,369.36,368.63,369.2,5349.0,368.69,369.36,368.63,369.2,5349.0
2018-02-16 12:00:00,369.2,369.35,368.35,368.75,8982.0,369.2,369.35,368.35,368.75,8982.0
2018-02-16 12:10:00,368.72,369.38,368.64,369.38,7200.0,368.72,369.38,368.64,369.38,7200.0
2018-02-16 12:20:00,369.31,369.5,369.06,369.5,3987.0,369.31,369.5,369.06,369.5,3987.0
2018-02-16 12:30:00,369.49,370.09,368.94,368.94,18921.0,369.49,370.09,368.94,368.94,18921.0
2018-02-16 12:40:00,368.75,368.84,367.63,368.0,14689.0,368.75,368.84,367.63,368.0,14689.0
2018-02-16 12:50:00,367.71,367.99,366.65,367.66,10100.0,367.71,367.99,366.65,367.66,10100.0
2018-02-16 13:00:00,367.8,367.98,367.26,367.73,7892.0,367.8,367.98,367.26,367.73,7892.0
2018-02-16 13:10:00,367.59,367.59,366.0,366.06,14628.0,367.59,367.59,366.0,366.06,14628.0
2018-02-16 13:20:00,366.35,366.75,365.37,365.37,4400.0,366.35,366.75,365.37,365.37,4400.0
2018-02-16 13:30:00,365.65,366.28,364.82,365.59,5935.0,365.65,366.28,364.82,365.59,5935.0
2018-02-16 13:40:00,365.86,366.3,365.57,365.92,4360.0,365.86,366.3,365.57,365.92,4360.0
2018-02-16 13:50:00,365.8,366.17,365.05,365.79,5645.0,365.8,366.17,365.05,365.79,5645.0
2018-02-16 14:00:00,365.86,366.52,365.22,365.22,5702.0,365.86,366.52,365.22,365.22,5702.0
2018-02-16 14:10:00,365.21,365.28,364.56,365.02,5100.0,365.21,365.28,364.56,365.02,5100.0
2018-02-16 14:20:00,364.56,364.56,363.76,364.48,6750.0,364.56,364.56,363.76,364.48,6750.0
2018-02-16 14:30:00,364.55,365.02,364.15,364.97,7656.0,364.55,365.02,364.15,364.97,7656.0
2018-02-16 14:40:00,364.95,365.22,364.54,365.14,8834.0,364.95,365.22,364.54,365.14,8834.0
2018-02-16 14:50:00,365.13,365.15,364.48,365.12,9300.0,365.13,365.15,364.48,365.12,9300.0
2018-02-16 15:00:00,365.14,365.94,365.07,365.94,8254.0,365.14,365.94,365.07,365.94,8254.0
2018-02-16 15:10:00,366.06,366.22,365.63,365.99,7679.0,366.06,366.22,365.63,365.99,7679.0
2018-02-16 15:20:00,365.96,366.24,365.64,366.0,6280.0,365.96,366.24,365.64,366.0,6280.0
2018-02-16 15:30:00,366.17,366.23,365.78,366.13,15837.0,366.17,366.23,365.78,366.13,15837.0
2018-02-16 15:40:00,366.05,366.56,365.55,366.4,24091.0,366.05,366.56,365.55,366.4,24091.0
2018-02-16 15:50:00,366.3,366.51,365.52,365.66,48190.0,366.3,366.51,365.52,365.66,48190.0
2018-02-20 09:30:00,364.98,365.23,362.0,362.43,16085.0,364.98,365.23,362.0,362.43,16085.0
2018-02-20 09:40:00,362.0,362.19,360.68,361.71,20872.0,362.0,362.19,360.68,361.71,20872.0
2018-02-20 09:50:00,361.69,362.41,361.24,361.33,12713.0,361.69,362.41,361.24,361.33,12713.0
2018-02-20 10:00:00,361.23,361.32,359.61,360.35,21789.0,361.23,361.32,359.61,360.35,21789.0
2018-02-20 10:10:00,360.38,360.68,359.54,360.66,29321.0,360.38,360.68,359.54,360.66,29321.0
2018-02-20 10:20:00,360.68,361.15,359.82,359.92,13029.0,360.68,361.15,359.82,359.92,13029.0
2018-02-20 10:30:00,359.76,360.79,359.67,360.0,22844.0,359.76,360.79,359.67,360.0,22844.0
2018-02-20 10:40:00,360.24,361.35,360.18,361.32,13935.0,360.24,361.35,360.18,361.32,13935.0
2018-02-20 10:50:00,360.95,361.44,360.95,361.1,5907.0,360.95,361.44,360.95,361.1,5907.0
2018-02-20 11:00:00,361.14,361.98,360.98,361.45,8810.0,361.14,361.98,360.98,361.45,8810.0
2018-02-20 11:10:00,361.51,361.61,360.78,360.94,7272.0,361.51,361.61,360.78,360.94,7272.0
2018-02-20 11:20:00,361.02,361.32,360.9,360.96,7946.0,361.02,361.32,360.9,360.96,7946.0
2018-02-20 11:30:00,361.18,361.31,360.89,360.96,6520.0,361.18,361.31,360.89,360.96,6520.0
2018-02-20 11:40:00,360.86,361.61,360.86,361.17,6350.0,360.86,361.61,360.86,361.17,6350.0
2018-02-20 11:50:00,361.39,361.43,360.9,361.37,6685.0,361.39,361.43,360.9,361.37,6685.0
2018-02-20 12:00:00,361.33,361.57,361.0,361.22,3200.0,361.33,361.57,361.0,361.22,3200.0
2018-02-20 12:10:00,361.23,362.04,361.15,361.67,8349.0,361.23,362.04,361.15,361.67,8349.0
2018-02-20 12:20:00,361.52,361.92,361.37,361.83,6320.0,361.52,361.92,361.37,361.83,6320.0
2018-02-20 12:30:00,361.8,362.32,361.75,361.85,6888.0,361.8,362.32,361.75,361.85,6888.0
2018-02-20 12:40:00,361.97,362.12,361.73,362.05,5000.0,361.97,362.12,361.73,362.05,5000.0
2018-02-20 12:50:00,361.92,363.31,361.92,363.13,9043.0,361.92,363.31,361.92,363.13,9043.0
2018-02-20 13:00:00,363.14,363.14,362.23,362.26,4050.0,363.14,363.14,362.23,362.26,4050.0
2018-02-20 13:10:00,362.46,362.46,362.13,362.28,4390.0,362.46,362.46,362.13,362.28,4390.0
2018-02-20 13:20:00,362.15,362.35,361.78,361.85,5700.0,362.15,362.35,361.78,361.85,5700.0
2018-02-20 13:30:00,361.94,362.45,361.62,362.42,7001.0,361.94,362.45,361.62,362.42,7001.0
2018-02-20 13:40:00,362.78,362.86,362.42,362.86,3000.0,362.78,362.86,362.42,362.86,3000.0
2018-02-20 13:50:00,362.81,362.91,362.52,362.56,3900.0,362.81,362.91,362.52,362.56,3900.0
2018-02-20 14:00:00,362.54,363.03,361.87,361.87,6100.0,362.54,363.03,361.87,361.87,6100.0
2018-02-20 14:10:00,361.86,362.84,361.5,362.63,11576.0,361.86,362.84,361.5,362.63,11576.0
2018-02-20 14:20:00,362.46,362.81,362.25,362.29,3600.0,362.46,362.81,362.25,362.29,3600.0
2018-02-20 14:30:00,362.05,362.6,362.05,362.36,4049.0,362.05,362.6,362.05,362.36,4049.0
2018-02-20 14:40:00,362.44,362.55,361.76,361.79,4558.0,362.44,362.55,361.76,361.79,4558.0
2018-02-20 14:50:00,361.44,361.75,361.25,361.39,8671.0,361.44,361.75,361.25,361.39,8671.0
2018-02-20 15:00:00,361.39,361.71,360.88,360.88,18765.0,361.39,361.71,360.88,360.88,18765.0
2018-02-20 15:10:00,361.09,361.31,360.19,360.46,10506.0,361.09,361.31,360.19,360.46,10506.0
2018-02-20 15:20:00,360.21,360.21,359.37,359.6,9664.0,360.21,360.21,359.37,359.6,9664.0
2018-02-20 15:30:00,359.45,359.68,359.13,359.2,11320.0,359.45,359.68,359.13,359.2,11320.0
2018-02-20 15:40:00,358.9,359.18,358.68,359.14,24719.0,358.9,359.18,358.68,359.14,24719.0
2018-02-20 15:50:00,359.18,359.69,358.67,358.89,49702.0,359.18,359.69,358.67,358.89,49702.0
2018-02-21 09:30:00,359.34,360.51,356.5,360.19,18466.0,359.34,360.51,356.5,360.19,18466.0
2018-02-21 09:40:00,360.35,360.35,358.54,359.71,3100.0,360.35,360.35,358.54,359.71,3100.0
2018-02-21 09:50:00,360.02,360.15,358.87,359.55,3500.0,360.02,360.15,358.87,359.55,3500.0
2018-02-21 10:00:00,359.33,359.33,358.76,359.02,3652.0,359.33,359.33,358.76,359.02,3652.0
2018-02-21 10:10:00,359.02,359.51,358.18,359.3,4236.0,359.02,359.51,358.18,359.3,4236.0
2018-02-21 10:20:00,359.28,359.61,358.64,358.81,2400.0,359.28,359.61,358.64,358.81,2400.0
2018-02-21 10:30:00,358.81,360.47,358.72,360.47,27588.0,358.81,360.47,358.72,360.47,27588.0
2018-02-21 10:40:00,360.41,361.75,360.4,360.64,19419.0,360.41,361.75,360.4,360.64,19419.0
2018-02-21 10:50:00,360.53,361.56,360.52,361.47,6622.0,360.53,361.56,360.52,361.47,6622.0
2018-02-21 11:00:00,361.43,361.86,361.31,361.8,7814.0,361.43,361.86,361.31,361.8,7814.0
2018-02-21 11:10:00,361.72,362.59,361.72,362.34,19108.0,361.72,362.59,361.72,362.34,19108.0
2018-02-21 11:20:00,362.33,362.93,362.07,362.93,14780.0,362.33,362.93,362.07,362.93,14780.0
2018-02-21 11:30:00,362.78,363.63,362.74,363.48,21952.0,362.78,363.63,362.74,363.48,21952.0
2018-02-21 11:40:00,363.44,363.57,363.18,363.5,11684.0,363.44,363.57,363.18,363.5,11684.0
2018-02-21 11:50:00,363.47,363.81,362.98,363.59,18272.0,363.47,363.81,362.98,363.59,18272.0
2018-02-21 12:00:00,363.42,364.34,363.42,364.31,8676.0,363.42,364.34,363.42,364.31,8676.0
2018-02-21 12:10:00,364.31,364.31,363.97,364.22,4500.0,364.31,364.31,363.97,364.22,4500.0
2018-02-21 12:20:00,364.17,364.82,364.1,364.56,22341.0,364.17,364.82,364.1,364.56,22341.0
2018-02-21 12:30:00,364.61,365.29,363.87,363.9,10170.0,364.61,365.29,363.87,363.9,10170.0
2018-02-21 12:40:00,363.99,364.83,363.99,364.76,7128.0,363.99,364.83,363.99,364.76,7128.0
2018-02-21 12:50:00,364.81,365.56,364.59,364.96,4822.0,364.81,365.56,364.59,364.96,4822.0
2018-02-21 13:00:00,365.3,365.84,365.3,365.55,14228.0,365.3,365.84,365.3,365.55,14228.0
2018-02-21 13:10:00,365.43,365.43,363.95,363.96,10573.0,365.43,365.43,363.95,363.96,10573.0
2018-02-21 13:20:00,363.63,363.98,363.62,363.93,4700.0,363.63,363.98,363.62,363.93,4700.0
2018-02-21 13:30:00,363.78,364.49,363.78,364.05,7379.0,363.78,364.49,363.78,364.05,7379.0
2018-02-21 13:40:00,363.95,363.95,363.59,363.86,2700.0,363.95,363.95,363.59,363.86,2700.0
2018-02-21 13:50:00,364.03,364.1,363.57,363.78,5757.0,364.03,364.1,363.57,363.78,5757.0
2018-02-21 14:00:00,363.55,366.25,363.25,366.25,10271.0,363.55,366.25,363.25,366.25,10271.0
2018-02-21 14:10:00,366.16,366.72,365.93,366.63,13677.0,366.16,366.72,365.93,366.63,13677.0
2018-02-21 14:20:00,366.33,367.38,365.82,366.0,9984.0,366.33,367.38,365.82,366.0,9984.0
2018-02-21 14:30:00,366.0,366.18,365.22,365.9,10047.0,366.0,366.18,365.22,365.9,10047.0
2018-02-21 14:40:00,365.88,366.22,364.55,364.66,6501.0,365.88,366.22,364.55,364.66,6501.0
2018-02-21 14:50:00,364.76,364.76,364.0,364.62,7439.0,364.76,364.76,364.0,364.62,7439.0
2018-02-21 15:00:00,364.47,364.47,362.52,363.04,7604.0,364.47,364.47,362.52,363.04,7604.0
2018-02-21 15:10:00,362.92,363.2,362.44,362.96,4858.0,362.92,363.2,362.44,362.96,4858.0
2018-02-21 15:20:00,363.1,363.5,362.66,363.27,6998.0,363.1,363.5,362.66,363.27,6998.0
2018-02-21 15:30:00,363.36,363.66,362.46,362.56,8811.0,363.36,363.66,362.46,362.56,8811.0
2018-02-21 15:40:00,362.55,363.16,361.61,361.78,14193.0,362.55,363.16,361.61,361.78,14193.0
2018-02-21 15:50:00,361.81,362.38,360.86,360.92,35945.0,361.81,362.38,360.86,360.92,35945.0
2018-02-22 09:30:00,361.02,364.97,361.02,364.75,16972.0,361.02,364.97,361.02,364.75,16972.0
2018-02-22 09:40:00,364.9,365.26,362.53,363.27,3899.0,364.9,365.26,362.53,363.27,3899.0
2018-02-22 09:50:00,362.82,363.8,361.79,362.78,7359.0,362.82,363.8,361.79,362.78,7359.0
2018-02-22 10:00:00,362.92,364.47,362.21,363.96,6129.0,362.92,364.47,362.21,363.96,6129.0
2018-02-22 10:10:00,364.29,364.73,363.55,363.65,4700.0,364.29,364.73,363.55,363.65,4700.0
2018-02-22 10:20:00,363.22,364.11,362.15,363.25,9301.0,363.22,364.11,362.15,363.25,9301.0
2018-02-22 10:30:00,363.23,364.9,362.89,364.8,8000.0,363.23,364.9,362.89,364.8,8000.0
2018-02-22 10:40:00,364.44,364.45,363.69,363.98,4103.0,364.44,364.45,363.69,363.98,4103.0
2018-02-22 10:50:00,364.25,364.65,363.86,363.86,10004.0,364.25,364.65,363.86,363.86,10004.0
2018-02-22 11:00:00,363.66,364.46,363.56,364.23,5373.0,363.66,364.46,363.56,364.23,5373.0
2018-02-22 11:10:00,364.35,364.35,363.83,363.83,3306.0,364.35,364.35,363.83,363.83,3306.0
2018-02-22 11:20:00,363.67,363.92,362.95,363.04,8977.0,363.67,363.92,362.95,363.04,8977.0
2018-02-22 11:30:00,363.05,363.14,362.19,362.44,6200.0,363.05,363.14,362.19,362.44,6200.0
2018-02-22 11:40:00,362.42,362.77,362.24,362.38,11760.0,362.42,362.77,362.24,362.38,11760.0
2018-02-22 11:50:00,362.13,362.19,361.15,361.39,5986.0,362.13,362.19,361.15,361.39,5986.0
2018-02-22 12:00:00,361.23,361.61,360.85,360.89,4225.0,361.23,361.61,360.85,360.89,4225.0
2018-02-22 12:10:00,360.94,361.27,360.45,361.09,6200.0,360.94,361.27,360.45,361.09,6200.0
2018-02-22 12:20:00,361.34,361.48,360.63,360.96,7992.0,361.34,361.48,360.63,360.96,7992.0
2018-02-22 12:30:00,360.82,360.94,360.17,360.56,3500.0,360.82,360.94,360.17,360.56,3500.0
2018-02-22 12:40:00,360.71,360.71,360.05,360.47,4559.0,360.71,360.71,360.05,360.47,4559.0
2018-02-22 12:50:00,360.06,360.53,359.41,359.93,8935.0,360.06,360.53,359.41,359.93,8935.0
2018-02-22 13:00:00,359.68,360.14,359.4,359.75,3130.0,359.68,360.14,359.4,359.75,3130.0
2018-02-22 13:10:00,359.73,359.73,358.27,358.27,6347.0,359.73,359.73,358.27,358.27,6347.0
2018-02-22 13:20:00,358.37,358.95,358.0,358.69,5871.0,358.37,358.95,358.0,358.69,5871.0
2018-02-22 13:30:00,358.94,358.95,358.28,358.64,4240.0,358.94,358.95,358.28,358.64,4240.0
2018-02-22 13:40:00,358.68,358.85,357.81,357.96,5200.0,358.68,358.85,357.81,357.96,5200.0
2018-02-22 13:50:00,358.16,359.55,358.06,359.41,6991.0,358.16,359.55,358.06,359.41,6991.0
2018-02-22 14:00:00,359.52,360.19,358.99,358.99,6720.0,359.52,360.19,358.99,358.99,6720.0
2018-02-22 14:10:00,359.2,359.78,358.81,359.78,3800.0,359.2,359.78,358.81,359.78,3800.0
2018-02-22 14:20:00,359.58,360.0,358.73,359.14,12711.0,359.58,360.0,358.73,359.14,12711.0
2018-02-22 14:30:00,359.52,360.12,359.09,359.09,6015.0,359.52,360.12,359.09,359.09,6015.0
2018-02-22 14:40:00,359.06,359.06,358.35,358.64,4100.0,359.06,359.06,358.35,358.64,4100.0
2018-02-22 14:50:00,358.73,358.73,357.08,357.46,8424.0,358.73,358.73,357.08,357.46,8424.0
2018-02-22 15:00:00,357.51,358.12,356.51,356.6,6900.0,357.51,358.12,356.51,356.6,6900.0
2018-02-22 15:10:00,356.89,357.34,356.4,357.02,9078.0,356.89,357.34,356.4,357.02,9078.0
2018-02-22 15:20:00,357.05,357.49,356.71,357.11,11806.0,357.05,357.49,356.71,357.11,11806.0
2018-02-22 15:30:00,357.24,357.59,356.84,357.42,8400.0,357.24,357.59,356.84,357.42,8400.0
2018-02-22 15:40:00,357.59,357.85,355.41,355.41,18857.0,357.59,357.85,355.41,355.41,18857.0
2018-02-22 15:50:00,355.18,356.92,355.02,356.91,38211.0,355.18,356.92,355.02,356.91,38211.0
2018-02-23 09:30:00,359.73,360.57,358.85,359.81,13611.0,359.73,360.57,358.85,359.81,13611.0
2018-02-23 09:40:00,359.38,359.89,359.38,359.76,2475.0,359.38,359.89,359.38,359.76,2475.0
2018-02-23 09:50:00,359.51,359.77,358.07,359.13,4904.0,359.51,359.77,358.07,359.13,4904.0
2018-02-23 10:00:00,359.11,359.53,358.55,358.8,1800.0,359.11,359.53,358.55,358.8,1800.0
2018-02-23 10:10:00,358.82,358.87,357.44,357.55,1500.0,358.82,358.87,357.44,357.55,1500.0
2018-02-23 10:20:00,357.38,357.39,356.65,356.65,11830.0,357.38,357.39,356.65,356.65,11830.0
2018-02-23 10:30:00,356.4,356.68,356.27,356.56,3200.0,356.4,356.68,356.27,356.56,3200.0
2018-02-23 10:40:00,356.7,357.73,356.67,357.66,3434.0,356.7,357.73,356.67,357.66,3434.0
2018-02-23 10:50:00,357.29,357.6,356.94,357.2,3896.0,357.29,357.6,356.94,357.2,3896.0
2018-02-23 11:00:00,357.36,358.26,357.19,358.15,5100.0,357.36,358.26,357.19,358.15,5100.0
2018-02-23 11:10:00,358.05,358.51,357.85,357.95,3500.0,358.05,358.51,357.85,357.95,3500.0
2018-02-23 11:20:00,358.13,358.5,357.8,358.1,10402.0,358.13,358.5,357.8,358.1,10402.0
2018-02-23 11:30:00,358.2,359.15,358.1,359.12,6027.0,358.2,359.15,358.1,359.12,6027.0
2018-02-23 11:40:00,358.95,359.4,358.9,358.97,3859.0,358.95,359.4,358.9,358.97,3859.0
2018-02-23 11:50:00,359.34,361.01,359.17,361.01,4100.0,359.34,361.01,359.17,361.01,4100.0
2018-02-23 12:00:00,360.59,360.6,360.02,360.02,4599.0,360.59,360.6,360.02,360.02,4599.0
2018-02-23 12:10:00,360.2,360.94,360.2,360.9,3191.0,360.2,360.94,360.2,360.9,3191.0
2018-02-23 12:20:00,360.82,361.01,360.17,360.17,4133.0,360.82,361.01,360.17,360.17,4133.0
2018-02-23 12:30:00,360.73,360.99,360.56,360.71,3000.0,360.73,360.99,360.56,360.71,3000.0
2018-02-23 12:40:00,361.06,361.51,360.32,361.51,8436.0,361.06,361.51,360.32,361.51,8436.0
2018-02-23 12:50:00,361.61,362.04,361.27,362.04,2133.0,361.61,362.04,361.27,362.04,2133.0
2018-02-23 13:00:00,362.02,362.2,361.32,362.2,4995.0,362.02,362.2,361.32,362.2,4995.0
2018-02-23 13:10:00,362.24,362.38,361.99,362.21,2669.0,362.24,362.38,361.99,362.21,2669.0
2018-02-23 13:20:00,361.8,362.62,361.8,362.37,4494.0,361.8,362.62,361.8,362.37,4494.0
2018-02-23 13:30:00,362.82,363.24,362.68,362.75,4366.0,362.82,363.24,362.68,362.75,4366.0
2018-02-23 13:40:00,363.08,363.85,363.08,363.84,3640.0,363.08,363.85,363.08,363.84,3640.0
2018-02-23 13:50:00,363.56,363.82,363.36,363.82,6121.0,363.56,363.82,363.36,363.82,6121.0
2018-02-23 14:00:00,363.8,364.0,363.48,363.71,2702.0,363.8,364.0,363.48,363.71,2702.0
2018-02-23 14:10:00,363.88,363.88,363.52,363.52,2100.0,363.88,363.88,363.52,363.52,2100.0
2018-02-23 14:20:00,363.52,364.09,363.5,363.96,3600.0,363.52,364.09,363.5,363.96,3600.0
2018-02-23 14:30:00,363.79,364.54,363.65,364.37,4507.0,363.79,364.54,363.65,364.37,4507.0
2018-02-23 14:40:00,364.12,366.0,364.12,366.0,7363.0,364.12,366.0,364.12,366.0,7363.0
2018-02-23 14:50:00,366.05,367.05,365.85,366.9,22113.0,366.05,367.05,365.85,366.9,22113.0
2018-02-23 15:00:00,367.04,368.07,367.02,367.88,12932.0,367.04,368.07,367.02,367.88,12932.0
2018-02-23 15:10:00,367.75,368.09,367.06,367.06,20703.0,367.75,368.09,367.06,367.06,20703.0
2018-02-23 15:20:00,367.09,367.17,365.85,365.98,32184.0,367.09,367.17,365.85,365.98,32184.0
2018-02-23 15:30:00,365.82,366.32,365.68,366.05,26390.0,365.82,366.32,365.68,366.05,26390.0
2018-02-23 15:40:00,365.92,366.39,365.62,365.64,20759.0,365.92,366.39,365.62,365.64,20759.0
2018-02-23 15:50:00,365.41,365.84,364.91,365.06,82296.0,365.41,365.84,364.91,365.06,82296.0
2018-02-26 09:30:00,365.32,368.37,364.72,366.56,17804.0,365.32,368.37,364.72,366.56,17804.0
2018-02-26 09:40:00,366.75,367.67,364.9,365.25,6342.0,366.75,367.67,364.9,365.25,6342.0
2018-02-26 09:50:00,365.09,365.26,364.04,364.09,7200.0,365.09,365.26,364.04,364.09,7200.0
2018-02-26 10:00:00,363.87,364.46,363.42,363.75,11514.0,363.87,364.46,363.42,363.75,11514.0
2018-02-26 10:10:00,363.83,364.35,363.74,364.04,11215.0,363.83,364.35,363.74,364.04,11215.0
2018-02-26 10:20:00,364.05,364.18,363.1,363.1,10738.0,364.05,364.18,363.1,363.1,10738.0
2018-02-26 10:30:00,363.1,363.24,361.7,362.36,12492.0,363.1,363.24,361.7,362.36,12492.0
2018-02-26 10:40:00,362.22,362.95,361.91,362.61,16919.0,362.22,362.95,361.91,362.61,16919.0
2018-02-26 10:50:00,362.87,363.14,362.4,362.53,13614.0,362.87,363.14,362.4,362.53,13614.0
2018-02-26 11:00:00,362.79,362.84,362.48,362.74,6801.0,362.79,362.84,362.48,362.74,6801.0
2018-02-26 11:10:00,362.88,363.22,362.61,362.97,8777.0,362.88,363.22,362.61,362.97,8777.0
2018-02-26 11:20:00,363.0,363.82,362.98,363.63,9240.0,363.0,363.82,362.98,363.63,9240.0
2018-02-26 11:30:00,363.32,363.38,362.85,363.12,10545.0,363.32,363.38,362.85,363.12,10545.0
2018-02-26 11:40:00,363.1,363.5,362.69,362.85,6784.0,363.1,363.5,362.69,362.85,6784.0
2018-02-26 11:50:00,362.85,363.58,362.85,363.15,7580.0,362.85,363.58,362.85,363.15,7580.0
2018-02-26 12:00:00,362.98,363.06,362.53,362.88,6419.0,362.98,363.06,362.53,362.88,6419.0
2018-02-26 12:10:00,363.02,363.6,362.91,363.03,6029.0,363.02,363.6,362.91,363.03,6029.0
2018-02-26 12:20:00,362.95,363.24,362.81,363.05,3557.0,362.95,363.24,362.81,363.05,3557.0
2018-02-26 12:30:00,363.07,363.25,362.33,362.43,7721.0,363.07,363.25,362.33,362.43,7721.0
2018-02-26 12:40:00,362.31,362.33,361.22,361.83,11272.0,362.31,362.33,361.22,361.83,11272.0
2018-02-26 12:50:00,361.51,361.55,360.6,361.08,9962.0,361.51,361.55,360.6,361.08,9962.0
2018-02-26 13:00:00,361.05,361.21,360.88,361.16,8650.0,361.05,361.21,360.88,361.16,8650.0
2018-02-26 13:10:00,361.19,361.19,360.02,360.11,9004.0,361.19,361.19,360.02,360.11,9004.0
2018-02-26 13:20:00,360.03,360.04,359.31,359.51,10349.0,360.03,360.04,359.31,359.51,10349.0
2018-02-26 13:30:00,359.55,359.65,358.45,358.76,15375.0,359.55,359.65,358.45,358.76,15375.0
2018-02-26 13:40:00,358.68,358.7,358.03,358.03,11953.0,358.68,358.7,358.03,358.03,11953.0
2018-02-26 13:50:00,358.2,358.26,357.83,357.99,6626.0,358.2,358.26,357.83,357.99,6626.0
2018-02-26 14:00:00,357.98,358.69,357.9,358.69,12303.0,357.98,358.69,357.9,358.69,12303.0
2018-02-26 14:10:00,358.69,359.19,358.57,359.06,23837.0,358.69,359.19,358.57,359.06,23837.0
2018-02-26 14:20:00,359.07,359.23,358.7,359.04,10971.0,359.07,359.23,358.7,359.04,10971.0
2018-02-26 14:30:00,358.93,359.26,358.81,359.14,6067.0,358.93,359.26,358.81,359.14,6067.0
2018-02-26 14:40:00,359.03,359.03,358.56,358.64,4900.0,359.03,359.03,358.56,358.64,4900.0
2018-02-26 14:50:00,358.52,358.92,358.38,358.41,7810.0,358.52,358.92,358.38,358.41,7810.0
2018-02-26 15:00:00,358.54,358.78,358.41,358.78,8016.0,358.54,358.78,358.41,358.78,8016.0
2018-02-26 15:10:00,358.78,358.97,357.99,358.0,12511.0,358.78,358.97,357.99,358.0,12511.0
2018-02-26 15:20:00,358.21,358.26,357.73,358.26,12629.0,358.21,358.26,357.73,358.26,12629.0
2018-02-26 15:30:00,358.16,358.56,358.05,358.49,12751.0,358.16,358.56,358.05,358.49,12751.0
2018-02-26 15:40:00,358.38,358.56,358.05,358.05,23028.0,358.38,358.56,358.05,358.05,23028.0
2018-02-26 15:50:00,357.69,358.04,357.29,358.02,54886.0,357.69,358.04,357.29,358.02,54886.0
2018-02-27 09:30:00,357.76,359.75,355.12,355.88,20591.0,357.76,359.75,355.12,355.88,20591.0
2018-02-27 09:40:00,355.63,355.77,354.57,355.0,17826.0,355.63,355.77,354.57,355.0,17826.0
2018-02-27 09:50:00,355.31,355.4,354.27,354.68,27621.0,355.31,355.4,354.27,354.68,27621.0
2018-02-27 10:00:00,354.73,355.06,354.01,354.89,11548.0,354.73,355.06,354.01,354.89,11548.0
2018-02-27 10:10:00,355.1,355.61,354.96,355.3,20916.0,355.1,355.61,354.96,355.3,20916.0
2018-02-27 10:20:00,355.32,355.64,354.48,354.48,16816.0,355.32,355.64,354.48,354.48,16816.0
2018-02-27 10:30:00,354.65,355.82,354.35,355.45,35766.0,354.65,355.82,354.35,355.45,35766.0
2018-02-27 10:40:00,355.46,355.52,354.24,354.99,28613.0,355.46,355.52,354.24,354.99,28613.0
2018-02-27 10:50:00,354.99,354.99,353.7,353.75,20929.0,354.99,354.99,353.7,353.75,20929.0
2018-02-27 11:00:00,353.8,354.15,353.21,353.28,26028.0,353.8,354.15,353.21,353.28,26028.0
2018-02-27 11:10:00,353.36,354.65,353.06,354.12,19916.0,353.36,354.65,353.06,354.12,19916.0
2018-02-27 11:20:00,353.74,354.6,353.64,354.2,19534.0,353.74,354.6,353.64,354.2,19534.0
2018-02-27 11:30:00,354.18,355.22,353.79,353.79,46664.0,354.18,355.22,353.79,353.79,46664.0
2018-02-27 11:40:00,353.85,354.11,352.85,353.22,9411.0,353.85,354.11,352.85,353.22,9411.0
2018-02-27 11:50:00,353.04,353.66,352.6,352.98,8724.0,353.04,353.66,352.6,352.98,8724.0
2018-02-27 12:00:00,352.71,353.44,352.71,353.25,5200.0,352.71,353.44,352.71,353.25,5200.0
2018-02-27 12:10:00,353.18,353.21,352.3,352.3,4897.0,353.18,353.21,352.3,352.3,4897.0
2018-02-27 12:20:00,352.24,352.47,351.41,352.44,16179.0,352.24,352.47,351.41,352.44,16179.0
2018-02-27 12:30:00,352.8,353.02,351.91,352.68,9948.0,352.8,353.02,351.91,352.68,9948.0
2018-02-27 12:40:00,352.88,353.72,352.68,353.72,13300.0,352.88,353.72,352.68,353.72,13300.0
2018-02-27 12:50:00,353.83,354.43,353.81,354.15,6090.0,353.83,354.43,353.81,354.15,6090.0
2018-02-27 13:00:00,353.96,354.17,353.53,354.04,20040.0,353.96,354.17,353.53,354.04,20040.0
2018-02-27 13:10:00,354.09,354.12,353.64,353.9,7724.0,354.09,354.12,353.64,353.9,7724.0
2018-02-27 13:20:00,354.08,354.23,353.71,353.97,13040.0,354.08,354.23,353.71,353.97,13040.0
2018-02-27 13:30:00,353.67,353.69,353.1,353.51,2600.0,353.67,353.69,353.1,353.51,2600.0
2018-02-27 13:40:00,353.72,354.31,353.72,353.92,5034.0,353.72,354.31,353.72,353.92,5034.0
2018-02-27 13:50:00,353.88,354.09,353.67,353.94,6433.0,353.88,354.09,353.67,353.94,6433.0
2018-02-27 14:00:00,353.93,354.01,353.57,353.57,13904.0,353.93,354.01,353.57,353.57,13904.0
2018-02-27 14:10:00,353.57,353.71,353.3,353.58,7562.0,353.57,353.71,353.3,353.58,7562.0
2018-02-27 14:20:00,353.46,353.47,352.98,353.21,7521.0,353.46,353.47,352.98,353.21,7521.0
2018-02-27 14:30:00,353.05,353.43,352.88,353.03,11960.0,353.05,353.43,352.88,353.03,11960.0
2018-02-27 14:40:00,352.81,353.14,352.18,352.18,5100.0,352.81,353.14,352.18,352.18,5100.0
2018-02-27 14:50:00,352.44,352.77,352.24,352.32,13446.0,352.44,352.77,352.24,352.32,13446.0
2018-02-27 15:00:00,352.24,352.58,351.97,352.18,13519.0,352.24,352.58,351.97,352.18,13519.0
2018-02-27 15:10:00,352.27,352.34,351.78,351.92,16040.0,352.27,352.34,351.78,351.92,16040.0
2018-02-27 15:20:00,351.92,352.01,351.23,351.41,16206.0,351.92,352.01,351.23,351.41,16206.0
2018-02-27 15:30:00,351.46,351.93,351.41,351.86,13201.0,351.46,351.93,351.41,351.86,13201.0
2018-02-27 15:40:00,351.71,352.53,351.61,352.53,24967.0,351.71,352.53,351.61,352.53,24967.0
2018-02-27 15:50:00,352.35,352.45,351.12,351.28,49828.0,352.35,352.45,351.12,351.28,49828.0
2018-02-28 09:30:00,352.94,353.04,349.44,350.64,23200.0,352.94,353.04,349.44,350.64,23200.0
2018-02-28 09:40:00,350.66,351.31,349.82,350.38,11979.0,350.66,351.31,349.82,350.38,11979.0
2018-02-28 09:50:00,350.11,350.69,349.92,350.25,10285.0,350.11,350.69,349.92,350.25,10285.0
2018-02-28 10:00:00,350.04,350.9,350.04,350.09,11365.0,350.04,350.9,350.04,350.09,11365.0
2018-02-28 10:10:00,350.04,350.44,349.78,350.15,5675.0,350.04,350.44,349.78,350.15,5675.0
2018-02-28 10:20:00,350.13,350.32,349.64,349.74,10700.0,350.13,350.32,349.64,349.74,10700.0
2018-02-28 10:30:00,349.69,350.43,349.52,350.24,5168.0,349.69,350.43,349.52,350.24,5168.0
2018-02-28 10:40:00,350.23,350.77,350.23,350.34,6100.0,350.23,350.77,350.23,350.34,6100.0
2018-02-28 10:50:00,350.4,350.51,348.91,349.15,8233.0,350.4,350.51,348.91,349.15,8233.0
2018-02-28 11:00:00,349.44,349.79,348.89,349.29,9032.0,349.44,349.79,348.89,349.29,9032.0
2018-02-28 11:10:00,348.9,349.6,348.5,349.26,4300.0,348.9,349.6,348.5,349.26,4300.0
2018-02-28 11:20:00,349.37,349.76,348.72,348.8,11000.0,349.37,349.76,348.72,348.8,11000.0
2018-02-28 11:30:00,349.13,349.13,348.34,348.39,4900.0,349.13,349.13,348.34,348.39,4900.0
2018-02-28 11:40:00,348.48,348.48,347.45,348.25,12274.0,348.48,348.48,347.45,348.25,12274.0
2018-02-28 11:50:00,348.19,348.85,347.94,348.81,2605.0,348.19,348.85,347.94,348.81,2605.0
2018-02-28 12:00:00,349.11,349.28,347.92,348.34,17021.0,349.11,349.28,347.92,348.34,17021.0
2018-02-28 12:10:00,348.33,348.33,347.7,348.02,3000.0,348.33,348.33,347.7,348.02,3000.0
2018-02-28 12:20:00,348.1,348.47,347.69,348.17,4606.0,348.1,348.47,347.69,348.17,4606.0
2018-02-28 12:30:00,348.0,348.5,347.89,348.37,6654.0,348.0,348.5,347.89,348.37,6654.0
2018-02-28 12:40:00,348.53,348.96,348.19,348.96,4700.0,348.53,348.96,348.19,348.96,4700.0
2018-02-28 12:50:00,349.15,349.15,348.37,348.52,3615.0,349.15,349.15,348.37,348.52,3615.0
2018-02-28 13:00:00,348.71,349.11,348.54,349.09,4096.0,348.71,349.11,348.54,349.09,4096.0
2018-02-28 13:10:00,348.9,349.2,348.62,348.95,4900.0,348.9,349.2,348.62,348.95,4900.0
2018-02-28 13:20:00,348.93,349.54,348.74,349.52,9236.0,348.93,349.54,348.74,349.52,9236.0
2018-02-28 13:30:00,349.38,349.49,348.95,349.46,5498.0,349.38,349.49,348.95,349.46,5498.0
2018-02-28 13:40:00,349.31,349.52,348.5,348.67,6300.0,349.31,349.52,348.5,348.67,6300.0
2018-02-28 13:50:00,348.44,348.75,347.82,348.6,13008.0,348.44,348.75,347.82,348.6,13008.0
2018-02-28 14:00:00,348.61,349.08,348.07,348.32,10094.0,348.61,349.08,348.07,348.32,10094.0
2018-02-28 14:10:00,348.06,348.3,347.29,347.35,10805.0,348.06,348.3,347.29,347.35,10805.0
2018-02-28 14:20:00,347.13,347.79,347.02,347.55,3700.0,347.13,347.79,347.02,347.55,3700.0
2018-02-28 14:30:00,347.65,347.7,346.43,346.43,8779.0,347.65,347.7,346.43,346.43,8779.0
2018-02-28 14:40:00,346.51,346.69,345.4,345.78,9745.0,346.51,346.69,345.4,345.78,9745.0
2018-02-28 14:50:00,345.72,345.93,344.37,344.75,19765.0,345.72,345.93,344.37,344.75,19765.0
2018-02-28 15:00:00,344.86,345.17,344.12,344.49,17070.0,344.86,345.17,344.12,344.49,17070.0
2018-02-28 15:10:00,344.5,344.67,343.76,343.98,18634.0,344.5,344.67,343.76,343.98,18634.0
2018-02-28 15:20:00,343.75,344.0,343.47,343.47,18671.0,343.75,344.0,343.47,343.47,18671.0
2018-02-28 15:30:00,343.5,344.48,343.47,344.48,18900.0,343.5,344.48,343.47,344.48,18900.0
2018-02-28 15:40:00,344.51,344.67,343.01,343.32,24913.0,344.51,344.67,343.01,343.32,24913.0
2018-02-28 15:50:00,343.32,343.48,341.71,341.82,102632.0,343.32,343.48,341.71,341.82,102632.0
2018-03-01 09:30:00,342.72,344.46,342.14,344.17,17385.0,342.72,344.46,342.14,344.17,17385.0
2018-03-01 09:40:00,344.24,345.27,343.1,344.25,18573.0,344.24,345.27,343.1,344.25,18573.0
2018-03-01 09:50:00,344.41,344.47,342.94,343.14,19355.0,344.41,344.47,342.94,343.14,19355.0
2018-03-01 10:00:00,343.0,345.58,343.0,345.44,13124.0,343.0,345.58,343.0,345.44,13124.0
2018-03-01 10:10:00,345.27,345.73,344.35,345.11,13077.0,345.27,345.73,344.35,345.11,13077.0
2018-03-01 10:20:00,345.19,345.56,344.27,345.07,12117.0,345.19,345.56,344.27,345.07,12117.0
2018-03-01 10:30:00,345.14,348.32,345.09,348.05,18926.0,345.14,348.32,345.09,348.05,18926.0
2018-03-01 10:40:00,348.11,348.23,347.19,347.39,10458.0,348.11,348.23,347.19,347.39,10458.0
2018-03-01 10:50:00,347.37,347.37,346.01,346.01,7888.0,347.37,347.37,346.01,346.01,7888.0
2018-03-01 11:00:00,346.01,346.83,345.98,346.72,8349.0,346.01,346.83,345.98,346.72,8349.0
2018-03-01 11:10:00,346.78,347.78,346.05,347.75,22643.0,346.78,347.78,346.05,347.75,22643.0
2018-03-01 11:20:00,347.89,348.28,347.64,348.2,20210.0,347.89,348.28,347.64,348.2,20210.0
2018-03-01 11:30:00,348.3,349.65,348.09,349.22,37690.0,348.3,349.65,348.09,349.22,37690.0
2018-03-01 11:40:00,349.53,349.55,347.19,347.43,34456.0,349.53,349.55,347.19,347.43,34456.0
2018-03-01 11:50:00,347.42,347.58,346.73,346.93,32300.0,347.42,347.58,346.73,346.93,32300.0
2018-03-01 12:00:00,347.08,347.13,345.42,345.66,10107.0,347.08,347.13,345.42,345.66,10107.0
2018-03-01 12:10:00,345.64,345.68,344.71,345.0,11529.0,345.64,345.68,344.71,345.0,11529.0
2018-03-01 12:20:00,344.61,344.73,343.75,344.51,23226.0,344.61,344.73,343.75,344.51,23226.0
2018-03-01 12:30:00,344.51,344.67,343.79,344.33,26751.0,344.51,344.67,343.79,344.33,26751.0
2018-03-01 12:40:00,344.31,344.68,344.08,344.47,22410.0,344.31,344.68,344.08,344.47,22410.0
2018-03-01 12:50:00,344.47,344.47,343.13,343.28,15538.0,344.47,344.47,343.13,343.28,15538.0
2018-03-01 13:00:00,343.28,343.28,340.68,340.74,21258.0,343.28,343.28,340.68,340.74,21258.0
2018-03-01 13:10:00,340.58,341.5,340.37,341.5,6460.0,340.58,341.5,340.37,341.5,6460.0
2018-03-01 13:20:00,341.31,341.31,340.52,340.72,12114.0,341.31,341.31,340.52,340.72,12114.0
2018-03-01 13:30:00,340.78,341.09,340.23,340.58,14400.0,340.78,341.09,340.23,340.58,14400.0
2018-03-01 13:40:00,340.36,340.36,339.48,339.72,8122.0,340.36,340.36,339.48,339.72,8122.0
2018-03-01 13:50:00,339.84,340.19,339.19,339.43,8020.0,339.84,340.19,339.19,339.43,8020.0
2018-03-01 14:00:00,339.7,339.7,338.0,338.3,12142.0,339.7,339.7,338.0,338.3,12142.0
2018-03-01 14:10:00,338.46,339.28,337.61,339.28,12913.0,338.46,339.28,337.61,339.28,12913.0
2018-03-01 14:20:00,339.32,340.67,339.32,340.14,21846.0,339.32,340.67,339.32,340.14,21846.0
2018-03-01 14:30:00,340.37,340.63,338.85,339.31,25815.0,340.37,340.63,338.85,339.31,25815.0
2018-03-01 14:40:00,339.34,340.19,338.81,338.81,13927.0,339.34,340.19,338.81,338.81,13927.0
2018-03-01 14:50:00,338.99,339.68,338.46,339.08,17086.0,338.99,339.68,338.46,339.08,17086.0
2018-03-01 15:00:00,339.25,339.76,338.56,339.12,45174.0,339.25,339.76,338.56,339.12,45174.0
2018-03-01 15:10:00,339.16,339.97,339.08,339.65,81572.0,339.16,339.97,339.08,339.65,81572.0
2018-03-01 15:20:00,339.51,339.73,339.02,339.31,57369.0,339.51,339.73,339.02,339.31,57369.0
2018-03-01 15:30:00,339.35,339.55,338.28,338.28,26704.0,339.35,339.55,338.28,338.28,26704.0
2018-03-01 15:40:00,338.29,339.56,338.04,339.47,30490.0,338.29,339.56,338.04,339.47,30490.0
2018-03-01 15:50:00,339.54,340.04,339.11,339.41,115783.0,339.54,340.04,339.11,339.41,115783.0
2018-03-02 09:30:00,336.86,338.05,336.08,337.4,21918.0,336.86,338.05,336.08,337.4,21918.0
2018-03-02 09:40:00,337.26,337.66,335.75,335.98,53847.0,337.26,337.66,335.75,335.98,53847.0
2018-03-02 09:50:00,336.07,336.36,334.67,335.47,42340.0,336.07,336.36,334.67,335.47,42340.0
2018-03-02 10:00:00,335.3,335.31,333.7,334.19,61764.0,335.3,335.31,333.7,334.19,61764.0
2018-03-02 10:10:00,334.19,334.35,333.62,333.81,47005.0,334.19,334.35,333.62,333.81,47005.0
2018-03-02 10:20:00,333.75,334.79,333.5,333.86,85448.0,333.75,334.79,333.5,333.86,85448.0
2018-03-02 10:30:00,333.92,334.49,333.73,334.29,63272.0,333.92,334.49,333.73,334.29,63272.0
2018-03-02 10:40:00,334.18,334.5,333.74,334.0,59340.0,334.18,334.5,333.74,334.0,59340.0
2018-03-02 10:50:00,333.96,334.27,333.75,333.9,49841.0,333.96,334.27,333.75,333.9,49841.0
2018-03-02 11:00:00,334.1,336.57,334.03,336.55,32626.0,334.1,336.57,334.03,336.55,32626.0
2018-03-02 11:10:00,336.7,338.76,336.32,338.76,16532.0,336.7,338.76,336.32,338.76,16532.0
2018-03-02 11:20:00,338.97,339.73,337.73,338.12,26711.0,338.97,339.73,337.73,338.12,26711.0
2018-03-02 11:30:00,338.06,338.22,335.25,335.25,136474.0,338.06,338.22,335.25,335.25,136474.0
2018-03-02 11:40:00,335.25,335.75,333.82,334.26,96332.0,335.25,335.75,333.82,334.26,96332.0
2018-03-02 11:50:00,334.37,334.99,333.81,334.28,32786.0,334.37,334.99,333.81,334.28,32786.0
2018-03-02 12:00:00,334.21,334.35,333.8,334.13,27586.0,334.21,334.35,333.8,334.13,27586.0
2018-03-02 12:10:00,334.12,334.23,333.4,333.7,15536.0,334.12,334.23,333.4,333.7,15536.0
2018-03-02 12:20:00,333.7,334.18,333.28,333.94,13948.0,333.7,334.18,333.28,333.94,13948.0
2018-03-02 12:30:00,334.04,334.21,333.34,333.34,11251.0,334.04,334.21,333.34,333.34,11251.0
2018-03-02 12:40:00,333.48,333.58,333.08,333.28,10784.0,333.48,333.58,333.08,333.28,10784.0
2018-03-02 12:50:00,333.3,334.01,333.21,333.85,38676.0,333.3,334.01,333.21,333.85,38676.0
2018-03-02 13:00:00,333.71,334.21,333.62,333.78,14828.0,333.71,334.21,333.62,333.78,14828.0
2018-03-02 13:10:00,333.7,333.75,332.99,333.25,9566.0,333.7,333.75,332.99,333.25,9566.0
2018-03-02 13:20:00,333.09,333.37,332.0,332.0,35642.0,333.09,333.37,332.0,332.0,35642.0
2018-03-02 13:30:00,332.41,333.39,332.35,333.14,41540.0,332.41,333.39,332.35,333.14,41540.0
2018-03-02 13:40:00,333.3,333.39,332.68,333.07,17533.0,333.3,333.39,332.68,333.07,17533.0
2018-03-02 13:50:00,333.22,333.72,333.0,333.29,31161.0,333.22,333.72,333.0,333.29,31161.0
2018-03-02 14:00:00,333.22,333.98,333.2,333.8,17123.0,333.22,333.98,333.2,333.8,17123.0
2018-03-02 14:10:00,333.83,334.05,333.52,333.84,12919.0,333.83,334.05,333.52,333.84,12919.0
2018-03-02 14:20:00,333.83,333.83,333.17,333.52,11978.0,333.83,333.83,333.17,333.52,11978.0
2018-03-02 14:30:00,333.72,333.95,333.3,333.83,8500.0,333.72,333.95,333.3,333.83,8500.0
2018-03-02 14:40:00,333.94,334.08,333.28,333.65,14186.0,333.94,334.08,333.28,333.65,14186.0
2018-03-02 14:50:00,333.68,333.92,333.14,333.23,9636.0,333.68,333.92,333.14,333.23,9636.0
2018-03-02 15:00:00,333.01,333.39,332.18,332.64,31684.0,333.01,333.39,332.18,332.64,31684.0
2018-03-02 15:10:00,332.68,332.74,331.8,331.88,11507.0,332.68,332.74,331.8,331.88,11507.0
2018-03-02 15:20:00,332.11,332.25,331.87,332.02,21726.0,332.11,332.25,331.87,332.02,21726.0
2018-03-02 15:30:00,332.02,332.91,331.94,332.89,39747.0,332.02,332.91,331.94,332.89,39747.0
2018-03-02 15:40:00,332.85,332.85,332.25,332.35,66978.0,332.85,332.85,332.25,332.35,66978.0
2018-03-02 15:50:00,332.5,333.33,332.4,332.72,187410.0,332.5,333.33,332.4,332.72,187410.0
2018-03-05 09:30:00,330.51,332.49,330.38,330.93,85257.0,330.51,332.49,330.38,330.93,85257.0
2018-03-05 09:40:00,331.11,331.56,330.45,331.1,61069.0,331.11,331.56,330.45,331.1,61069.0
2018-03-05 09:50:00,331.1,331.55,330.89,331.04,122295.0,331.1,331.55,330.89,331.04,122295.0
2018-03-05 10:00:00,331.12,331.54,329.61,330.16,89083.0,331.12,331.54,329.61,330.16,89083.0
2018-03-05 10:10:00,330.15,330.18,328.92,329.76,24460.0,330.15,330.18,328.92,329.76,24460.0
2018-03-05 10:20:00,329.98,331.49,329.76,331.09,48554.0,329.98,331.49,329.76,331.09,48554.0
2018-03-05 10:30:00,331.11,331.52,330.67,330.73,109396.0,331.11,331.52,330.67,330.73,109396.0
2018-03-05 10:40:00,330.79,331.07,330.32,330.87,30918.0,330.79,331.07,330.32,330.87,30918.0
2018-03-05 10:50:00,330.93,331.18,330.6,331.11,30182.0,330.93,331.18,330.6,331.11,30182.0
2018-03-05 11:00:00,331.04,331.58,330.91,331.22,142181.0,331.04,331.58,330.91,331.22,142181.0
2018-03-05 11:10:00,331.17,331.3,331.01,331.09,94569.0,331.17,331.3,331.01,331.09,94569.0
2018-03-05 11:20:00,331.14,332.05,331.06,331.53,91047.0,331.14,332.05,331.06,331.53,91047.0
2018-03-05 11:30:00,331.53,333.61,331.0,333.06,54725.0,331.53,333.61,331.0,333.06,54725.0
2018-03-05 11:40:00,333.49,336.22,333.36,336.13,27118.0,333.49,336.22,333.36,336.13,27118.0
2018-03-05 11:50:00,336.33,337.63,335.65,336.85,23094.0,336.33,337.63,335.65,336.85,23094.0
2018-03-05 12:00:00,337.01,338.48,337.01,338.04,14183.0,337.01,338.48,337.01,338.04,14183.0
2018-03-05 12:10:00,338.14,338.42,337.48,338.21,25533.0,338.14,338.42,337.48,338.21,25533.0
2018-03-05 12:20:00,338.1,338.9,338.1,338.6,20276.0,338.1,338.9,338.1,338.6,20276.0
2018-03-05 12:30:00,338.76,338.89,338.44,338.6,10541.0,338.76,338.89,338.44,338.6,10541.0
2018-03-05 12:40:00,338.57,340.16,338.57,340.03,13534.0,338.57,340.16,338.57,340.03,13534.0
2018-03-05 12:50:00,339.99,340.35,339.78,339.97,10556.0,339.99,340.35,339.78,339.97,10556.0
2018-03-05 13:00:00,339.92,342.5,339.91,342.18,54631.0,339.92,342.5,339.91,342.18,54631.0
2018-03-05 13:10:00,342.18,342.92,341.07,341.27,49055.0,342.18,342.92,341.07,341.27,49055.0
2018-03-05 13:20:00,341.27,341.61,340.78,340.9,30930.0,341.27,341.61,340.78,340.9,30930.0
2018-03-05 13:30:00,340.79,341.42,340.32,341.42,14029.0,340.79,341.42,340.32,341.42,14029.0
2018-03-05 13:40:00,341.39,341.87,341.25,341.67,17093.0,341.39,341.87,341.25,341.67,17093.0
2018-03-05 13:50:00,341.5,342.87,341.5,342.72,14975.0,341.5,342.87,341.5,342.72,14975.0
2018-03-05 14:00:00,342.72,342.92,341.89,342.07,7000.0,342.72,342.92,341.89,342.07,7000.0
2018-03-05 14:10:00,342.09,342.21,340.89,341.01,23513.0,342.09,342.21,340.89,341.01,23513.0
2018-03-05 14:20:00,340.98,346.65,340.79,346.08,129607.0,340.98,346.65,340.79,346.08,129607.0
2018-03-05 14:30:00,346.17,347.0,344.13,346.91,75853.0,346.17,347.0,344.13,346.91,75853.0
2018-03-05 14:40:00,346.49,349.22,346.41,347.93,53969.0,346.49,349.22,346.41,347.93,53969.0
2018-03-05 14:50:00,347.69,348.48,346.94,348.36,31161.0,347.69,348.48,346.94,348.36,31161.0
2018-03-05 15:00:00,348.38,349.53,348.26,348.88,44904.0,348.38,349.53,348.26,348.88,44904.0
2018-03-05 15:10:00,348.94,349.36,345.96,345.96,61312.0,348.94,349.36,345.96,345.96,61312.0
2018-03-05 15:20:00,346.24,347.0,345.5,345.5,54213.0,346.24,347.0,345.5,345.5,54213.0
2018-03-05 15:30:00,345.51,346.97,345.49,346.79,72676.0,345.51,346.97,345.49,346.79,72676.0
2018-03-05 15:40:00,346.8,347.11,345.93,345.93,46550.0,346.8,347.11,345.93,345.93,46550.0
2018-03-05 15:50:00,345.92,347.0,345.92,346.56,92419.0,345.92,347.0,345.92,346.56,92419.0
2018-03-06 09:30:00,349.17,349.23,341.98,342.84,55291.0,349.17,349.23,341.98,342.84,55291.0
2018-03-06 09:40:00,342.53,343.28,341.18,341.18,19943.0,342.53,343.28,341.18,341.18,19943.0
2018-03-06 09:50:00,341.36,342.49,341.36,341.57,31196.0,341.36,342.49,341.36,341.57,31196.0
2018-03-06 10:00:00,341.46,341.46,338.64,338.77,58568.0,341.46,341.46,338.64,338.77,58568.0
2018-03-06 10:10:00,338.72,339.5,338.5,339.36,36115.0,338.72,339.5,338.5,339.36,36115.0
2018-03-06 10:20:00,339.28,340.75,339.2,339.65,21781.0,339.28,340.75,339.2,339.65,21781.0
2018-03-06 10:30:00,339.88,340.1,337.87,338.04,18952.0,339.88,340.1,337.87,338.04,18952.0
2018-03-06 10:40:00,337.93,338.17,337.35,337.91,18351.0,337.93,338.17,337.35,337.91,18351.0
2018-03-06 10:50:00,337.94,338.09,337.18,337.36,18742.0,337.94,338.09,337.18,337.36,18742.0
2018-03-06 11:00:00,337.38,338.22,337.05,338.22,23186.0,337.38,338.22,337.05,338.22,23186.0
2018-03-06 11:10:00,338.46,338.48,337.48,337.99,32917.0,338.46,338.48,337.48,337.99,32917.0
2018-03-06 11:20:00,337.99,338.4,336.29,336.57,22523.0,337.99,338.4,336.29,336.57,22523.0
2018-03-06 11:30:00,336.62,337.57,336.39,337.11,15473.0,336.62,337.57,336.39,337.11,15473.0
2018-03-06 11:40:00,337.38,338.28,337.35,337.87,15102.0,337.38,338.28,337.35,337.87,15102.0
2018-03-06 11:50:00,337.95,338.38,337.53,338.28,23366.0,337.95,338.38,337.53,338.28,23366.0
2018-03-06 12:00:00,338.25,338.95,338.21,338.5,9953.0,338.25,338.95,338.21,338.5,9953.0
2018-03-06 12:10:00,338.51,338.69,338.29,338.46,9524.0,338.51,338.69,338.29,338.46,9524.0
2018-03-06 12:20:00,338.47,338.83,338.34,338.56,9174.0,338.47,338.83,338.34,338.56,9174.0
2018-03-06 12:30:00,338.58,339.81,338.58,339.6,10051.0,338.58,339.81,338.58,339.6,10051.0
2018-03-06 12:40:00,339.54,340.64,339.51,340.53,14157.0,339.54,340.64,339.51,340.53,14157.0
2018-03-06 12:50:00,340.61,341.47,340.61,341.31,17157.0,340.61,341.47,340.61,341.31,17157.0
2018-03-06 13:00:00,341.41,341.65,339.88,339.98,28498.0,341.41,341.65,339.88,339.98,28498.0
2018-03-06 13:10:00,339.9,339.9,339.2,339.38,7854.0,339.9,339.9,339.2,339.38,7854.0
2018-03-06 13:20:00,338.97,339.41,338.97,339.13,20133.0,338.97,339.41,338.97,339.13,20133.0
2018-03-06 13:30:00,339.24,339.24,338.08,338.28,17753.0,339.24,339.24,338.08,338.28,17753.0
2018-03-06 13:40:00,338.38,338.38,337.38,337.63,7917.0,338.38,338.38,337.38,337.63,7917.0
2018-03-06 13:50:00,337.52,337.86,337.52,337.81,15610.0,337.52,337.86,337.52,337.81,15610.0
2018-03-06 14:00:00,337.74,337.96,336.89,337.25,25528.0,337.74,337.96,336.89,337.25,25528.0
2018-03-06 14:10:00,337.25,337.77,337.15,337.71,24922.0,337.25,337.77,337.15,337.71,24922.0
2018-03-06 14:20:00,337.71,338.05,337.5,337.79,19582.0,337.71,338.05,337.5,337.79,19582.0
2018-03-06 14:30:00,337.88,338.26,337.67,338.12,13327.0,337.88,338.26,337.67,338.12,13327.0
2018-03-06 14:40:00,338.14,338.29,338.02,338.24,13334.0,338.14,338.29,338.02,338.24,13334.0
2018-03-06 14:50:00,338.19,338.28,337.89,337.94,19001.0,338.19,338.28,337.89,337.94,19001.0
2018-03-06 15:00:00,337.91,338.34,337.57,338.23,12728.0,337.91,338.34,337.57,338.23,12728.0
2018-03-06 15:10:00,338.27,338.27,337.73,337.9,12656.0,338.27,338.27,337.73,337.9,12656.0
2018-03-06 15:20:00,337.85,338.3,337.85,338.09,20730.0,337.85,338.3,337.85,338.09,20730.0
2018-03-06 15:30:00,338.08,338.21,337.86,337.91,21140.0,338.08,338.21,337.86,337.91,21140.0
2018-03-06 15:40:00,337.9,337.99,337.56,337.76,39574.0,337.9,337.99,337.56,337.76,39574.0
2018-03-06 15:50:00,337.93,338.21,337.51,337.86,65886.0,337.93,338.21,337.51,337.86,65886.0
2018-03-07 09:30:00,337.5,338.35,334.16,334.72,23229.0,337.5,338.35,334.16,334.72,23229.0
2018-03-07 09:40:00,334.79,336.4,334.78,335.46,18187.0,334.79,336.4,334.78,335.46,18187.0
2018-03-07 09:50:00,335.65,336.39,335.08,335.71,12992.0,335.65,336.39,335.08,335.71,12992.0
2018-03-07 10:00:00,335.7,336.21,335.69,336.03,6165.0,335.7,336.21,335.69,336.03,6165.0
2018-03-07 10:10:00,335.87,336.79,335.78,336.17,27916.0,335.87,336.79,335.78,336.17,27916.0
2018-03-07 10:20:00,336.08,337.78,336.08,337.78,10301.0,336.08,337.78,336.08,337.78,10301.0
2018-03-07 10:30:00,337.91,338.12,337.17,338.0,7715.0,337.91,338.12,337.17,338.0,7715.0
2018-03-07 10:40:00,338.17,338.34,337.76,338.2,15906.0,338.17,338.34,337.76,338.2,15906.0
2018-03-07 10:50:00,338.08,339.08,338.08,338.53,13851.0,338.08,339.08,338.08,338.53,13851.0
2018-03-07 11:00:00,338.4,338.74,338.07,338.43,14321.0,338.4,338.74,338.07,338.43,14321.0
2018-03-07 11:10:00,338.3,338.65,338.13,338.5,7693.0,338.3,338.65,338.13,338.5,7693.0
2018-03-07 11:20:00,338.32,339.55,338.27,339.54,10022.0,338.32,339.55,338.27,339.54,10022.0
2018-03-07 11:30:00,339.44,339.56,338.45,338.94,17997.0,339.44,339.56,338.45,338.94,17997.0
2018-03-07 11:40:00,338.99,339.68,338.28,338.29,9729.0,338.99,339.68,338.28,338.29,9729.0
2018-03-07 11:50:00,338.13,338.24,337.26,337.29,9298.0,338.13,338.24,337.26,337.29,9298.0
2018-03-07 12:00:00,337.22,337.28,336.07,336.07,14777.0,337.22,337.28,336.07,336.07,14777.0
2018-03-07 12:10:00,336.0,336.54,335.31,336.32,15956.0,336.0,336.54,335.31,336.32,15956.0
2018-03-07 12:20:00,336.15,336.51,336.02,336.51,3467.0,336.15,336.51,336.02,336.51,3467.0
2018-03-07 12:30:00,336.43,336.6,336.22,336.47,9140.0,336.43,336.6,336.22,336.47,9140.0
2018-03-07 12:40:00,336.48,337.01,336.45,336.89,16142.0,336.48,337.01,336.45,336.89,16142.0
2018-03-07 12:50:00,336.81,337.01,336.4,336.46,11108.0,336.81,337.01,336.4,336.46,11108.0
2018-03-07 13:00:00,336.45,336.77,336.34,336.77,33541.0,336.45,336.77,336.34,336.77,33541.0
2018-03-07 13:10:00,336.67,336.95,336.36,336.95,22918.0,336.67,336.95,336.36,336.95,22918.0
2018-03-07 13:20:00,336.89,338.0,336.84,338.0,30640.0,336.89,338.0,336.84,338.0,30640.0
2018-03-07 13:30:00,338.11,339.15,338.11,338.87,7154.0,338.11,339.15,338.11,338.87,7154.0
2018-03-07 13:40:00,338.76,338.92,338.57,338.72,8545.0,338.76,338.92,338.57,338.72,8545.0
2018-03-07 13:50:00,338.85,338.98,338.48,338.48,6749.0,338.85,338.98,338.48,338.48,6749.0
2018-03-07 14:00:00,338.72,338.77,338.3,338.7,4681.0,338.72,338.77,338.3,338.7,4681.0
2018-03-07 14:10:00,338.68,339.64,338.68,338.91,12892.0,338.68,339.64,338.68,338.91,12892.0
2018-03-07 14:20:00,339.02,339.37,338.74,338.74,11397.0,339.02,339.37,338.74,338.74,11397.0
2018-03-07 14:30:00,338.84,339.73,338.81,339.32,23554.0,338.84,339.73,338.81,339.32,23554.0
2018-03-07 14:40:00,339.3,339.63,339.0,339.01,6526.0,339.3,339.63,339.0,339.01,6526.0
2018-03-07 14:50:00,339.2,339.27,338.65,338.66,7141.0,339.2,339.27,338.65,338.66,7141.0
2018-03-07 15:00:00,338.75,338.83,338.39,338.82,12490.0,338.75,338.83,338.39,338.82,12490.0
2018-03-07 15:10:00,338.97,339.09,338.86,339.02,9977.0,338.97,339.09,338.86,339.02,9977.0
2018-03-07 15:20:00,338.98,339.05,338.3,338.54,14362.0,338.98,339.05,338.3,338.54,14362.0
2018-03-07 15:30:00,338.55,338.65,338.17,338.43,30077.0,338.55,338.65,338.17,338.43,30077.0
2018-03-07 15:40:00,338.44,338.67,338.35,338.56,34153.0,338.44,338.67,338.35,338.56,34153.0
2018-03-07 15:50:00,338.56,339.08,338.48,338.66,69383.0,338.56,339.08,338.48,338.66,69383.0
2018-03-08 09:30:00,339.51,340.59,338.04,340.05,35211.0,339.51,340.59,338.04,340.05,35211.0
2018-03-08 09:40:00,339.8,341.74,339.8,340.22,18729.0,339.8,341.74,339.8,340.22,18729.0
2018-03-08 09:50:00,340.41,342.28,340.41,341.86,25054.0,340.41,342.28,340.41,341.86,25054.0
2018-03-08 10:00:00,342.0,342.39,341.2,341.54,16577.0,342.0,342.39,341.2,341.54,16577.0
2018-03-08 10:10:00,341.53,341.87,341.24,341.82,10950.0,341.53,341.87,341.24,341.82,10950.0
2018-03-08 10:20:00,341.83,343.0,341.83,342.06,19757.0,341.83,343.0,341.83,342.06,19757.0
2018-03-08 10:30:00,341.99,342.55,341.39,341.86,16145.0,341.99,342.55,341.39,341.86,16145.0
2018-03-08 10:40:00,341.95,342.09,341.52,341.55,18789.0,341.95,342.09,341.52,341.55,18789.0
2018-03-08 10:50:00,341.38,341.8,341.18,341.22,15059.0,341.38,341.8,341.18,341.22,15059.0
2018-03-08 11:00:00,341.15,341.35,340.98,341.01,18046.0,341.15,341.35,340.98,341.01,18046.0
2018-03-08 11:10:00,341.01,341.69,340.97,341.49,10704.0,341.01,341.69,340.97,341.49,10704.0
2018-03-08 11:20:00,341.53,341.61,341.07,341.39,20129.0,341.53,341.61,341.07,341.39,20129.0
2018-03-08 11:30:00,341.23,341.44,340.55,341.2,14654.0,341.23,341.44,340.55,341.2,14654.0
2018-03-08 11:40:00,341.13,341.61,340.75,341.16,18926.0,341.13,341.61,340.75,341.16,18926.0
2018-03-08 11:50:00,341.07,341.89,341.06,341.89,11762.0,341.07,341.89,341.06,341.89,11762.0
2018-03-08 12:00:00,341.93,342.59,341.89,342.5,9136.0,341.93,342.59,341.89,342.5,9136.0
2018-03-08 12:10:00,342.48,342.51,341.79,341.91,8356.0,342.48,342.51,341.79,341.91,8356.0
2018-03-08 12:20:00,342.0,342.19,341.93,341.95,4734.0,342.0,342.19,341.93,341.95,4734.0
2018-03-08 12:30:00,341.99,341.99,341.1,341.28,11957.0,341.99,341.99,341.1,341.28,11957.0
2018-03-08 12:40:00,341.17,341.46,341.1,341.28,4574.0,341.17,341.46,341.1,341.28,4574.0
2018-03-08 12:50:00,341.28,341.6,341.1,341.59,10490.0,341.28,341.6,341.1,341.59,10490.0
2018-03-08 13:00:00,341.56,342.33,341.43,342.16,8859.0,341.56,342.33,341.43,342.16,8859.0
2018-03-08 13:10:00,342.15,342.36,342.02,342.35,6600.0,342.15,342.36,342.02,342.35,6600.0
2018-03-08 13:20:00,342.34,342.34,341.47,341.59,6168.0,342.34,342.34,341.47,341.59,6168.0
2018-03-08 13:30:00,341.6,341.86,341.53,341.64,12874.0,341.6,341.86,341.53,341.64,12874.0
2018-03-08 13:40:00,341.6,341.64,340.16,340.68,14787.0,341.6,341.64,340.16,340.68,14787.0
2018-03-08 13:50:00,340.71,340.79,340.52,340.71,6219.0,340.71,340.79,340.52,340.71,6219.0
2018-03-08 14:00:00,340.71,340.83,340.25,340.4,8685.0,340.71,340.83,340.25,340.4,8685.0
2018-03-08 14:10:00,340.39,340.78,340.23,340.76,9060.0,340.39,340.78,340.23,340.76,9060.0
2018-03-08 14:20:00,340.78,341.31,340.48,341.29,10141.0,340.78,341.31,340.48,341.29,10141.0
2018-03-08 14:30:00,341.29,341.54,341.07,341.54,15130.0,341.29,341.54,341.07,341.54,15130.0
2018-03-08 14:40:00,341.63,342.34,341.53,342.07,10347.0,341.63,342.34,341.53,342.07,10347.0
2018-03-08 14:50:00,342.08,343.26,342.08,343.0,23404.0,342.08,343.26,342.08,343.0,23404.0
2018-03-08 15:00:00,343.29,343.49,342.98,342.98,18643.0,343.29,343.49,342.98,342.98,18643.0
2018-03-08 15:10:00,342.98,343.08,341.91,342.0,21551.0,342.98,343.08,341.91,342.0,21551.0
2018-03-08 15:20:00,341.91,342.03,341.1,341.18,45738.0,341.91,342.03,341.1,341.18,45738.0
2018-03-08 15:30:00,341.18,341.21,340.69,340.69,53336.0,341.18,341.21,340.69,340.69,53336.0
2018-03-08 15:40:00,340.63,340.7,339.95,340.66,57606.0,340.63,340.7,339.95,340.66,57606.0
2018-03-08 15:50:00,340.7,341.44,340.23,341.19,97282.0,340.7,341.44,340.23,341.19,97282.0
2018-03-09 09:30:00,342.05,343.83,340.26,342.67,19271.0,342.05,343.83,340.26,342.67,19271.0
2018-03-09 09:40:00,342.73,343.65,342.73,343.65,13875.0,342.73,343.65,342.73,343.65,13875.0
2018-03-09 09:50:00,343.63,344.51,343.63,343.65,14734.0,343.63,344.51,343.63,343.65,14734.0
2018-03-09 10:00:00,343.75,344.12,343.24,343.44,15038.0,343.75,344.12,343.24,343.44,15038.0
2018-03-09 10:10:00,343.44,344.5,343.42,344.06,16316.0,343.44,344.5,343.42,344.06,16316.0
2018-03-09 10:20:00,344.18,344.61,343.99,344.53,19490.0,344.18,344.61,343.99,344.53,19490.0
2018-03-09 10:30:00,344.59,345.41,344.29,345.38,11364.0,344.59,345.41,344.29,345.38,11364.0
2018-03-09 10:40:00,345.41,345.98,344.68,345.82,12331.0,345.41,345.98,344.68,345.82,12331.0
2018-03-09 10:50:00,345.83,347.2,345.71,346.48,18453.0,345.83,347.2,345.71,346.48,18453.0
2018-03-09 11:00:00,346.48,346.92,346.37,346.85,16890.0,346.48,346.92,346.37,346.85,16890.0
2018-03-09 11:10:00,346.81,347.47,346.55,347.47,10394.0,346.81,347.47,346.55,347.47,10394.0
2018-03-09 11:20:00,347.36,347.71,347.28,347.71,7793.0,347.36,347.71,347.28,347.71,7793.0
2018-03-09 11:30:00,347.76,348.03,347.46,347.89,14519.0,347.76,348.03,347.46,347.89,14519.0
2018-03-09 11:40:00,347.9,348.01,346.8,346.8,15895.0,347.9,348.01,346.8,346.8,15895.0
2018-03-09 11:50:00,346.69,347.02,346.5,346.92,6497.0,346.69,347.02,346.5,346.92,6497.0
2018-03-09 12:00:00,347.07,348.0,347.06,347.52,8916.0,347.07,348.0,347.06,347.52,8916.0
2018-03-09 12:10:00,347.49,348.08,347.3,347.91,16624.0,347.49,348.08,347.3,347.91,16624.0
2018-03-09 12:20:00,348.0,348.35,347.76,348.31,13284.0,348.0,348.35,347.76,348.31,13284.0
2018-03-09 12:30:00,348.31,349.4,348.06,348.98,18867.0,348.31,349.4,348.06,348.98,18867.0
2018-03-09 12:40:00,348.78,348.78,347.49,347.58,8700.0,348.78,348.78,347.49,347.58,8700.0
2018-03-09 12:50:00,347.56,347.7,346.99,347.1,7298.0,347.56,347.7,346.99,347.1,7298.0
2018-03-09 13:00:00,347.07,347.84,347.05,347.82,7500.0,347.07,347.84,347.05,347.82,7500.0
2018-03-09 13:10:00,347.73,348.0,347.54,347.81,14934.0,347.73,348.0,347.54,347.81,14934.0
2018-03-09 13:20:00,347.78,347.78,347.34,347.34,4680.0,347.78,347.78,347.34,347.34,4680.0
2018-03-09 13:30:00,347.28,347.63,347.28,347.57,10684.0,347.28,347.63,347.28,347.57,10684.0
2018-03-09 13:40:00,347.57,348.0,347.57,347.81,8199.0,347.57,348.0,347.57,347.81,8199.0
2018-03-09 13:50:00,347.77,348.0,347.69,347.82,5442.0,347.77,348.0,347.69,347.82,5442.0
2018-03-09 14:00:00,347.74,347.93,347.62,347.93,7528.0,347.74,347.93,347.62,347.93,7528.0
2018-03-09 14:10:00,347.93,348.31,347.84,348.0,9754.0,347.93,348.31,347.84,348.0,9754.0
2018-03-09 14:20:00,348.06,348.06,346.82,347.05,14802.0,348.06,348.06,346.82,347.05,14802.0
2018-03-09 14:30:00,346.91,347.25,346.59,346.59,13989.0,346.91,347.25,346.59,346.59,13989.0
2018-03-09 14:40:00,346.58,346.88,346.26,346.54,13234.0,346.58,346.88,346.26,346.54,13234.0
2018-03-09 14:50:00,346.79,346.79,345.95,346.39,13900.0,346.79,346.79,345.95,346.39,13900.0
2018-03-09 15:00:00,346.28,346.3,345.48,345.48,12499.0,346.28,346.3,345.48,345.48,12499.0
2018-03-09 15:10:00,345.41,345.66,344.96,345.07,14378.0,345.41,345.66,344.96,345.07,14378.0
2018-03-09 15:20:00,345.07,345.97,345.07,345.91,11991.0,345.07,345.97,345.07,345.91,11991.0
2018-03-09 15:30:00,345.99,346.89,345.82,346.33,19572.0,345.99,346.89,345.82,346.33,19572.0
2018-03-09 15:40:00,346.31,346.49,346.03,346.19,32321.0,346.31,346.49,346.03,346.19,32321.0
2018-03-09 15:50:00,346.19,347.68,346.18,347.6,93084.0,346.19,347.68,346.18,347.6,93084.0
2018-03-12 09:30:00,349.56,369.51,349.56,365.25,208520.0,349.56,369.51,349.56,365.25,208520.0
2018-03-12 09:40:00,365.25,365.8,359.45,361.26,132434.0,365.25,365.8,359.45,361.26,132434.0
2018-03-12 09:50:00,361.25,361.45,358.71,360.39,51321.0,361.25,361.45,358.71,360.39,51321.0
2018-03-12 10:00:00,360.7,363.43,360.22,360.69,72690.0,360.7,363.43,360.22,360.69,72690.0
2018-03-12 10:10:00,360.69,361.52,360.42,361.08,42865.0,360.69,361.52,360.42,361.08,42865.0
2018-03-12 10:20:00,361.08,361.34,360.23,361.31,24551.0,361.08,361.34,360.23,361.31,24551.0
2018-03-12 10:30:00,361.06,362.37,360.88,361.37,19677.0,361.06,362.37,360.88,361.37,19677.0
2018-03-12 10:40:00,361.35,361.78,360.94,361.11,17534.0,361.35,361.78,360.94,361.11,17534.0
2018-03-12 10:50:00,360.93,361.8,359.69,360.22,31001.0,360.93,361.8,359.69,360.22,31001.0
2018-03-12 11:00:00,360.27,360.51,359.01,359.84,32614.0,360.27,360.51,359.01,359.84,32614.0
2018-03-12 11:10:00,359.83,361.2,359.72,361.01,21900.0,359.83,361.2,359.72,361.01,21900.0
2018-03-12 11:20:00,361.0,361.19,359.67,360.21,18891.0,361.0,361.19,359.67,360.21,18891.0
2018-03-12 11:30:00,360.25,362.85,360.17,362.53,29220.0,360.25,362.85,360.17,362.53,29220.0
2018-03-12 11:40:00,362.69,363.19,361.79,362.17,25724.0,362.69,363.19,361.79,362.17,25724.0
2018-03-12 11:50:00,361.89,361.97,360.33,360.4,48823.0,361.89,361.97,360.33,360.4,48823.0
2018-03-12 12:00:00,360.37,361.26,360.01,361.25,21622.0,360.37,361.26,360.01,361.25,21622.0
2018-03-12 12:10:00,361.26,361.68,359.9,359.9,21045.0,361.26,361.68,359.9,359.9,21045.0
2018-03-12 12:20:00,359.91,360.78,359.54,360.58,16053.0,359.91,360.78,359.54,360.58,16053.0
2018-03-12 12:30:00,360.49,361.0,360.2,361.0,12192.0,360.49,361.0,360.2,361.0,12192.0
2018-03-12 12:40:00,361.0,361.64,360.76,361.44,19021.0,361.0,361.64,360.76,361.44,19021.0
2018-03-12 12:50:00,361.33,361.33,360.29,360.59,30966.0,361.33,361.33,360.29,360.59,30966.0
2018-03-12 13:00:00,360.6,361.17,360.34,360.51,35532.0,360.6,361.17,360.34,360.51,35532.0
2018-03-12 13:10:00,360.55,360.92,360.41,360.77,19316.0,360.55,360.92,360.41,360.77,19316.0
2018-03-12 13:20:00,360.59,360.71,360.44,360.61,34383.0,360.59,360.71,360.44,360.61,34383.0
2018-03-12 13:30:00,360.8,361.1,360.46,361.04,26291.0,360.8,361.1,360.46,361.04,26291.0
2018-03-12 13:40:00,361.05,361.17,360.44,361.15,12154.0,361.05,361.17,360.44,361.15,12154.0
2018-03-12 13:50:00,361.18,361.3,360.23,360.47,17682.0,361.18,361.3,360.23,360.47,17682.0
2018-03-12 14:00:00,360.31,360.48,359.5,359.72,21844.0,360.31,360.48,359.5,359.72,21844.0
2018-03-12 14:10:00,359.58,359.92,359.32,359.77,15679.0,359.58,359.92,359.32,359.77,15679.0
2018-03-12 14:20:00,359.77,360.66,359.7,360.66,29148.0,359.77,360.66,359.7,360.66,29148.0
2018-03-12 14:30:00,360.76,360.95,360.55,360.93,10423.0,360.76,360.95,360.55,360.93,10423.0
2018-03-12 14:40:00,360.94,361.0,360.42,360.75,23135.0,360.94,361.0,360.42,360.75,23135.0
2018-03-12 14:50:00,360.7,360.92,360.47,360.68,30743.0,360.7,360.92,360.47,360.68,30743.0
2018-03-12 15:00:00,360.6,361.15,360.57,361.13,18890.0,360.6,361.15,360.57,361.13,18890.0
2018-03-12 15:10:00,361.02,361.16,360.69,360.79,11147.0,361.02,361.16,360.69,360.79,11147.0
2018-03-12 15:20:00,360.88,360.99,360.63,360.77,30414.0,360.88,360.99,360.63,360.77,30414.0
2018-03-12 15:30:00,360.8,360.99,360.0,360.02,62158.0,360.8,360.99,360.0,360.02,62158.0
2018-03-12 15:40:00,360.0,360.85,359.89,360.47,25962.0,360.0,360.85,359.89,360.47,25962.0
2018-03-12 15:50:00,360.35,360.42,359.18,359.22,69858.0,360.35,360.42,359.18,359.22,69858.0
2018-03-13 09:30:00,361.05,362.84,358.85,358.85,19666.0,361.05,362.84,358.85,358.85,19666.0
2018-03-13 09:40:00,358.24,359.14,357.25,357.64,13848.0,358.24,359.14,357.25,357.64,13848.0
2018-03-13 09:50:00,357.63,357.68,356.7,357.16,5962.0,357.63,357.68,356.7,357.16,5962.0
2018-03-13 10:00:00,356.84,357.26,355.84,356.76,12704.0,356.84,357.26,355.84,356.76,12704.0
2018-03-13 10:10:00,356.77,357.47,356.23,357.29,8048.0,356.77,357.47,356.23,357.29,8048.0
2018-03-13 10:20:00,357.17,357.17,356.71,356.84,6565.0,357.17,357.17,356.71,356.84,6565.0
2018-03-13 10:30:00,356.99,357.25,355.98,356.59,14246.0,356.99,357.25,355.98,356.59,14246.0
2018-03-13 10:40:00,356.73,357.02,356.54,356.84,5883.0,356.73,357.02,356.54,356.84,5883.0
2018-03-13 10:50:00,356.39,356.51,355.26,355.89,9800.0,356.39,356.51,355.26,355.89,9800.0
2018-03-13 11:00:00,355.77,356.79,355.64,356.58,12165.0,355.77,356.79,355.64,356.58,12165.0
2018-03-13 11:10:00,356.22,357.0,355.9,356.9,13949.0,356.22,357.0,355.9,356.9,13949.0
2018-03-13 11:20:00,357.15,357.2,356.37,356.49,8435.0,357.15,357.2,356.37,356.49,8435.0
2018-03-13 11:30:00,356.77,357.37,356.6,357.37,9029.0,356.77,357.37,356.6,357.37,9029.0
2018-03-13 11:40:00,357.36,357.56,356.57,357.13,7700.0,357.36,357.56,356.57,357.13,7700.0
2018-03-13 11:50:00,357.0,357.36,356.73,357.0,8200.0,357.0,357.36,356.73,357.0,8200.0
2018-03-13 12:00:00,356.94,356.97,355.5,355.63,8522.0,356.94,356.97,355.5,355.63,8522.0
2018-03-13 12:10:00,355.63,356.51,355.2,356.51,8995.0,355.63,356.51,355.2,356.51,8995.0
2018-03-13 12:20:00,356.51,356.56,355.53,355.53,8078.0,356.51,356.56,355.53,355.53,8078.0
2018-03-13 12:30:00,355.66,356.04,355.37,355.59,7900.0,355.66,356.04,355.37,355.59,7900.0
2018-03-13 12:40:00,355.58,355.97,355.13,355.5,11605.0,355.58,355.97,355.13,355.5,11605.0
2018-03-13 12:50:00,355.52,355.56,354.54,354.78,5560.0,355.52,355.56,354.54,354.78,5560.0
2018-03-13 13:00:00,354.96,354.96,354.37,354.54,9378.0,354.96,354.96,354.37,354.54,9378.0
2018-03-13 13:10:00,354.56,354.79,354.2,354.24,7100.0,354.56,354.79,354.2,354.24,7100.0
2018-03-13 13:20:00,354.54,354.77,354.01,354.22,8050.0,354.54,354.77,354.01,354.22,8050.0
2018-03-13 13:30:00,354.19,354.71,353.87,354.35,9457.0,354.19,354.71,353.87,354.35,9457.0
2018-03-13 13:40:00,354.26,354.46,353.56,353.82,8331.0,354.26,354.46,353.56,353.82,8331.0
2018-03-13 13:50:00,353.57,353.82,352.8,352.84,6401.0,353.57,353.82,352.8,352.84,6401.0
2018-03-13 14:00:00,352.8,352.96,352.4,352.46,8571.0,352.8,352.96,352.4,352.46,8571.0
2018-03-13 14:10:00,352.44,352.5,351.6,352.13,24084.0,352.44,352.5,351.6,352.13,24084.0
2018-03-13 14:20:00,351.89,352.16,351.56,351.93,8621.0,351.89,352.16,351.56,351.93,8621.0
2018-03-13 14:30:00,351.99,352.5,351.87,351.95,15615.0,351.99,352.5,351.87,351.95,15615.0
2018-03-13 14:40:00,351.87,351.96,351.33,351.44,14852.0,351.87,351.96,351.33,351.44,14852.0
2018-03-13 14:50:00,351.28,351.46,350.87,351.32,12263.0,351.28,351.46,350.87,351.32,12263.0
2018-03-13 15:00:00,351.36,351.63,350.72,351.28,13209.0,351.36,351.63,350.72,351.28,13209.0
2018-03-13 15:10:00,350.91,351.02,350.03,350.12,11998.0,350.91,351.02,350.03,350.12,11998.0
2018-03-13 15:20:00,350.27,350.33,349.03,349.41,13267.0,350.27,350.33,349.03,349.41,13267.0
2018-03-13 15:30:00,349.5,350.2,349.01,349.01,19363.0,349.5,350.2,349.01,349.01,19363.0
2018-03-13 15:40:00,349.02,349.31,348.4,348.51,33035.0,349.02,349.31,348.4,348.51,33035.0
2018-03-13 15:50:00,348.63,350.35,348.19,350.04,81222.0,348.63,350.35,348.19,350.04,81222.0
2018-03-14 09:30:00,351.35,352.17,349.28,349.5,18418.0,351.35,352.17,349.28,349.5,18418.0
2018-03-14 09:40:00,349.47,350.83,349.45,350.69,20187.0,349.47,350.83,349.45,350.69,20187.0
2018-03-14 09:50:00,350.75,350.92,345.63,346.9,187833.0,350.75,350.92,345.63,346.9,187833.0
2018-03-14 10:00:00,346.9,347.43,344.46,347.4,169247.0,346.9,347.43,344.46,347.4,169247.0
2018-03-14 10:10:00,346.7,346.7,344.71,345.03,10297.0,346.7,346.7,344.71,345.03,10297.0
2018-03-14 10:20:00,345.03,345.89,344.64,345.52,16714.0,345.03,345.89,344.64,345.52,16714.0
2018-03-14 10:30:00,345.2,346.09,345.1,345.69,9358.0,345.2,346.09,345.1,345.69,9358.0
2018-03-14 10:40:00,345.69,346.29,345.47,345.47,5300.0,345.69,346.29,345.47,345.47,5300.0
2018-03-14 10:50:00,345.12,345.32,345.06,345.32,9600.0,345.12,345.32,345.06,345.32,9600.0
2018-03-14 11:00:00,345.63,345.91,345.0,345.9,24101.0,345.63,345.91,345.0,345.9,24101.0
2018-03-14 11:10:00,345.5,345.57,344.22,344.24,9958.0,345.5,345.57,344.22,344.24,9958.0
2018-03-14 11:20:00,344.13,345.0,343.77,344.35,19683.0,344.13,345.0,343.77,344.35,19683.0
2018-03-14 11:30:00,344.27,344.27,342.85,342.97,11941.0,344.27,344.27,342.85,342.97,11941.0
2018-03-14 11:40:00,342.76,343.38,342.46,342.93,7853.0,342.76,343.38,342.46,342.93,7853.0
2018-03-14 11:50:00,343.03,343.41,342.85,342.89,8922.0,343.03,343.41,342.85,342.89,8922.0
2018-03-14 12:00:00,343.01,343.42,342.04,342.04,7929.0,343.01,343.42,342.04,342.04,7929.0
2018-03-14 12:10:00,342.15,342.79,341.18,342.46,28253.0,342.15,342.79,341.18,342.46,28253.0
2018-03-14 12:20:00,342.35,342.48,341.4,342.3,37875.0,342.35,342.48,341.4,342.3,37875.0
2018-03-14 12:30:00,342.29,343.5,342.29,343.28,8747.0,342.29,343.5,342.29,343.28,8747.0
2018-03-14 12:40:00,343.28,343.88,343.06,343.11,5597.0,343.28,343.88,343.06,343.11,5597.0
2018-03-14 12:50:00,343.07,343.68,342.91,343.5,18514.0,343.07,343.68,342.91,343.5,18514.0
2018-03-14 13:00:00,343.51,343.97,343.47,343.83,5787.0,343.51,343.97,343.47,343.83,5787.0
2018-03-14 13:10:00,343.9,343.92,343.43,343.75,6446.0,343.9,343.92,343.43,343.75,6446.0
2018-03-14 13:20:00,343.81,344.01,343.65,343.92,6725.0,343.81,344.01,343.65,343.92,6725.0
2018-03-14 13:30:00,344.04,344.17,343.78,344.02,8222.0,344.04,344.17,343.78,344.02,8222.0
2018-03-14 13:40:00,344.16,344.53,343.98,344.53,7278.0,344.16,344.53,343.98,344.53,7278.0
2018-03-14 13:50:00,344.53,344.83,344.37,344.61,11349.0,344.53,344.83,344.37,344.61,11349.0
2018-03-14 14:00:00,344.81,345.2,344.43,344.43,11516.0,344.81,345.2,344.43,344.43,11516.0
2018-03-14 14:10:00,344.59,344.59,342.75,342.75,7098.0,344.59,344.59,342.75,342.75,7098.0
2018-03-14 14:20:00,342.78,342.97,341.89,341.9,15364.0,342.78,342.97,341.89,341.9,15364.0
2018-03-14 14:30:00,341.89,342.12,341.21,341.23,16258.0,341.89,342.12,341.21,341.23,16258.0
2018-03-14 14:40:00,341.21,341.8,341.06,341.18,12800.0,341.21,341.8,341.06,341.18,12800.0
2018-03-14 14:50:00,341.09,341.51,340.92,341.41,14041.0,341.09,341.51,340.92,341.41,14041.0
2018-03-14 15:00:00,341.4,341.63,341.0,341.08,13310.0,341.4,341.63,341.0,341.08,13310.0
2018-03-14 15:10:00,341.23,341.56,340.72,341.24,15401.0,341.23,341.56,340.72,341.24,15401.0
2018-03-14 15:20:00,341.24,341.47,340.27,340.31,18217.0,341.24,341.47,340.27,340.31,18217.0
2018-03-14 15:30:00,340.4,340.82,340.28,340.47,16650.0,340.4,340.82,340.28,340.47,16650.0
2018-03-14 15:40:00,340.47,341.37,339.8,341.37,36728.0,340.47,341.37,339.8,341.37,36728.0
2018-03-14 15:50:00,341.48,341.49,340.64,340.94,81261.0,341.48,341.49,340.64,340.94,81261.0
2018-03-15 09:30:00,340.14,342.04,340.14,341.34,12873.0,340.14,342.04,340.14,341.34,12873.0
2018-03-15 09:40:00,341.11,342.23,341.03,342.23,10790.0,341.11,342.23,341.03,342.23,10790.0
2018-03-15 09:50:00,342.4,342.56,340.54,340.85,11816.0,342.4,342.56,340.54,340.85,11816.0
2018-03-15 10:00:00,341.1,341.21,340.55,340.7,9601.0,341.1,341.21,340.55,340.7,9601.0
2018-03-15 10:10:00,340.85,340.92,340.2,340.24,7892.0,340.85,340.92,340.2,340.24,7892.0
2018-03-15 10:20:00,340.24,340.55,339.92,340.54,8673.0,340.24,340.55,339.92,340.54,8673.0
2018-03-15 10:30:00,340.6,341.53,340.53,340.75,12562.0,340.6,341.53,340.53,340.75,12562.0
2018-03-15 10:40:00,340.66,340.95,339.2,339.21,22028.0,340.66,340.95,339.2,339.21,22028.0
2018-03-15 10:50:00,339.06,340.0,337.14,339.59,73687.0,339.06,340.0,337.14,339.59,73687.0
2018-03-15 11:00:00,339.49,340.84,339.47,340.67,15331.0,339.49,340.84,339.47,340.67,15331.0
2018-03-15 11:10:00,340.66,342.27,340.52,342.13,12920.0,340.66,342.27,340.52,342.13,12920.0
2018-03-15 11:20:00,342.13,343.65,342.13,343.65,14683.0,342.13,343.65,342.13,343.65,14683.0
2018-03-15 11:30:00,343.61,343.69,341.47,341.78,5400.0,343.61,343.69,341.47,341.78,5400.0
2018-03-15 11:40:00,341.79,343.07,341.76,342.59,10784.0,341.79,343.07,341.76,342.59,10784.0
2018-03-15 11:50:00,342.61,342.66,341.43,341.92,9572.0,342.61,342.66,341.43,341.92,9572.0
2018-03-15 12:00:00,341.65,341.89,341.24,341.83,9356.0,341.65,341.89,341.24,341.83,9356.0
2018-03-15 12:10:00,341.93,342.08,341.46,342.06,5602.0,341.93,342.08,341.46,342.06,5602.0
2018-03-15 12:20:00,342.12,342.48,341.89,342.48,4500.0,342.12,342.48,341.89,342.48,4500.0
2018-03-15 12:30:00,342.31,342.32,341.39,341.52,4175.0,342.31,342.32,341.39,341.52,4175.0
2018-03-15 12:40:00,341.34,341.63,340.97,340.98,3482.0,341.34,341.63,340.97,340.98,3482.0
2018-03-15 12:50:00,341.18,341.47,340.46,340.46,8465.0,341.18,341.47,340.46,340.46,8465.0
2018-03-15 13:00:00,340.64,340.88,340.6,340.88,4500.0,340.64,340.88,340.6,340.88,4500.0
2018-03-15 13:10:00,340.9,340.9,339.83,339.83,6385.0,340.9,340.9,339.83,339.83,6385.0
2018-03-15 13:20:00,339.84,340.28,339.84,340.27,3295.0,339.84,340.28,339.84,340.27,3295.0
2018-03-15 13:30:00,340.24,340.3,339.86,339.9,8363.0,340.24,340.3,339.86,339.9,8363.0
2018-03-15 13:40:00,340.03,340.12,339.37,339.5,4781.0,340.03,340.12,339.37,339.5,4781.0
2018-03-15 13:50:00,339.62,339.98,339.36,339.36,5200.0,339.62,339.98,339.36,339.36,5200.0
2018-03-15 14:00:00,339.17,339.86,339.09,339.86,5482.0,339.17,339.86,339.09,339.86,5482.0
2018-03-15 14:10:00,340.0,340.35,339.96,340.21,5195.0,340.0,340.35,339.96,340.21,5195.0
2018-03-15 14:20:00,340.12,340.32,340.0,340.19,6607.0,340.12,340.32,340.0,340.19,6607.0
2018-03-15 14:30:00,340.03,340.08,339.77,339.77,6817.0,340.03,340.08,339.77,339.77,6817.0
2018-03-15 14:40:00,339.78,340.02,339.67,339.88,3700.0,339.78,340.02,339.67,339.88,3700.0
2018-03-15 14:50:00,339.82,340.73,339.81,340.73,9272.0,339.82,340.73,339.81,340.73,9272.0
2018-03-15 15:00:00,340.82,340.99,340.32,340.99,9108.0,340.82,340.99,340.32,340.99,9108.0
2018-03-15 15:10:00,340.95,340.95,340.21,340.21,12922.0,340.95,340.95,340.21,340.21,12922.0
2018-03-15 15:20:00,340.4,340.84,340.31,340.76,13942.0,340.4,340.84,340.31,340.76,13942.0
2018-03-15 15:30:00,340.69,340.76,339.84,339.84,14750.0,340.69,340.76,339.84,339.84,14750.0
2018-03-15 15:40:00,339.84,340.2,339.52,340.05,15810.0,339.84,340.2,339.52,340.05,15810.0
2018-03-15 15:50:00,340.01,340.02,339.26,339.55,94747.0,340.01,340.02,339.26,339.55,94747.0
2018-03-16 09:30:00,341.23,343.88,339.85,342.75,203380.0,341.23,343.88,339.85,342.75,203380.0
2018-03-16 09:40:00,342.13,344.26,342.0,343.21,6878.0,342.13,344.26,342.0,343.21,6878.0
2018-03-16 09:50:00,343.21,343.75,342.45,343.39,7502.0,343.21,343.75,342.45,343.39,7502.0
2018-03-16 10:00:00,343.35,344.01,342.45,342.7,3700.0,343.35,344.01,342.45,342.7,3700.0
2018-03-16 10:10:00,342.47,343.04,342.45,342.68,4918.0,342.47,343.04,342.45,342.68,4918.0
2018-03-16 10:20:00,342.86,342.88,342.18,342.48,15892.0,342.86,342.88,342.18,342.48,15892.0
2018-03-16 10:30:00,342.37,343.03,342.3,343.03,4688.0,342.37,343.03,342.3,343.03,4688.0
2018-03-16 10:40:00,342.75,343.11,342.74,342.9,4500.0,342.75,343.11,342.74,342.9,4500.0
2018-03-16 10:50:00,342.79,342.94,342.14,342.94,9352.0,342.79,342.94,342.14,342.94,9352.0
2018-03-16 11:00:00,342.79,343.14,342.3,342.38,14457.0,342.79,343.14,342.3,342.38,14457.0
2018-03-16 11:10:00,342.38,342.62,341.96,342.28,22364.0,342.38,342.62,341.96,342.28,22364.0
2018-03-16 11:20:00,342.24,342.78,342.2,342.67,16328.0,342.24,342.78,342.2,342.67,16328.0
2018-03-16 11:30:00,342.86,343.18,342.56,342.7,16103.0,342.86,343.18,342.56,342.7,16103.0
2018-03-16 11:40:00,342.64,343.1,342.59,342.81,7202.0,342.64,343.1,342.59,342.81,7202.0
2018-03-16 11:50:00,342.98,343.02,342.59,342.64,8989.0,342.98,343.02,342.59,342.64,8989.0
2018-03-16 12:00:00,342.47,342.64,342.29,342.29,6050.0,342.47,342.64,342.29,342.29,6050.0
2018-03-16 12:10:00,342.34,342.41,342.0,342.13,9279.0,342.34,342.41,342.0,342.13,9279.0
2018-03-16 12:20:00,342.21,342.34,342.0,342.13,5896.0,342.21,342.34,342.0,342.13,5896.0
2018-03-16 12:30:00,342.24,342.33,342.01,342.33,4085.0,342.24,342.33,342.01,342.33,4085.0
2018-03-16 12:40:00,342.37,342.72,342.25,342.49,4189.0,342.37,342.72,342.25,342.49,4189.0
2018-03-16 12:50:00,342.64,342.64,342.46,342.58,4458.0,342.64,342.64,342.46,342.58,4458.0
2018-03-16 13:00:00,342.68,342.93,342.5,342.62,6100.0,342.68,342.93,342.5,342.62,6100.0
2018-03-16 13:10:00,342.86,342.92,342.5,342.76,3100.0,342.86,342.92,342.5,342.76,3100.0
2018-03-16 13:20:00,342.9,342.9,342.39,342.54,7300.0,342.9,342.9,342.39,342.54,7300.0
2018-03-16 13:30:00,342.58,342.62,341.88,342.07,3200.0,342.58,342.62,341.88,342.07,3200.0
2018-03-16 13:40:00,342.06,342.15,341.4,341.4,4813.0,342.06,342.15,341.4,341.4,4813.0
2018-03-16 13:50:00,341.43,341.66,341.29,341.46,3700.0,341.43,341.66,341.29,341.46,3700.0
2018-03-16 14:00:00,341.36,341.55,340.9,341.26,8564.0,341.36,341.55,340.9,341.26,8564.0
2018-03-16 14:10:00,341.08,341.55,340.88,341.3,9154.0,341.08,341.55,340.88,341.3,9154.0
2018-03-16 14:20:00,341.4,342.04,341.3,341.7,15748.0,341.4,342.04,341.3,341.7,15748.0
2018-03-16 14:30:00,341.96,342.29,341.38,341.92,5716.0,341.96,342.29,341.38,341.92,5716.0
2018-03-16 14:40:00,341.91,342.27,341.81,341.95,10528.0,341.91,342.27,341.81,341.95,10528.0
2018-03-16 14:50:00,341.99,342.59,341.85,342.25,6627.0,341.99,342.59,341.85,342.25,6627.0
2018-03-16 15:00:00,342.21,342.55,342.02,342.48,20803.0,342.21,342.55,342.02,342.48,20803.0
2018-03-16 15:10:00,342.47,344.15,342.47,343.93,14556.0,342.47,344.15,342.47,343.93,14556.0
2018-03-16 15:20:00,343.86,344.76,343.86,344.28,31570.0,343.86,344.76,343.86,344.28,31570.0
2018-03-16 15:30:00,344.34,344.35,342.21,342.35,20988.0,344.34,344.35,342.21,342.35,20988.0
2018-03-16 15:40:00,342.24,342.72,341.72,342.14,39479.0,342.24,342.72,341.72,342.14,39479.0
2018-03-16 15:50:00,342.63,343.2,342.1,342.11,166688.0,342.63,343.2,342.1,342.11,166688.0
2018-03-19 09:30:00,340.69,340.69,337.91,339.84,24060.0,340.69,340.69,337.91,339.84,24060.0
2018-03-19 09:40:00,339.88,339.89,338.4,338.73,28800.0,339.88,339.89,338.4,338.73,28800.0
2018-03-19 09:50:00,338.64,340.01,338.64,339.51,7380.0,338.64,340.01,338.64,339.51,7380.0
2018-03-19 10:00:00,339.81,340.11,339.21,339.97,17602.0,339.81,340.11,339.21,339.97,17602.0
2018-03-19 10:10:00,339.91,340.36,339.3,339.62,22468.0,339.91,340.36,339.3,339.62,22468.0
2018-03-19 10:20:00,339.56,339.95,339.35,339.57,15150.0,339.56,339.95,339.35,339.57,15150.0
2018-03-19 10:30:00,339.63,339.91,339.34,339.73,19466.0,339.63,339.91,339.34,339.73,19466.0
2018-03-19 10:40:00,339.85,339.85,338.16,338.47,8917.0,339.85,339.85,338.16,338.47,8917.0
2018-03-19 10:50:00,338.5,338.76,337.32,337.54,8900.0,338.5,338.76,337.32,337.54,8900.0
2018-03-19 11:00:00,337.27,337.55,337.03,337.2,5800.0,337.27,337.55,337.03,337.2,5800.0
2018-03-19 11:10:00,337.07,337.86,336.88,337.86,51125.0,337.07,337.86,336.88,337.86,51125.0
2018-03-19 11:20:00,337.9,338.31,337.41,337.67,10711.0,337.9,338.31,337.41,337.67,10711.0
2018-03-19 11:30:00,337.72,337.72,336.9,336.9,8843.0,337.72,337.72,336.9,336.9,8843.0
2018-03-19 11:40:00,336.94,337.16,335.96,336.12,31500.0,336.94,337.16,335.96,336.12,31500.0
2018-03-19 11:50:00,336.16,336.59,334.9,335.24,16244.0,336.16,336.59,334.9,335.24,16244.0
2018-03-19 12:00:00,335.25,335.93,334.78,335.75,20658.0,335.25,335.93,334.78,335.75,20658.0
2018-03-19 12:10:00,335.75,335.75,334.5,335.14,13112.0,335.75,335.75,334.5,335.14,13112.0
2018-03-19 12:20:00,335.16,335.9,334.92,335.56,10301.0,335.16,335.9,334.92,335.56,10301.0
2018-03-19 12:30:00,335.52,336.45,334.61,335.84,50030.0,335.52,336.45,334.61,335.84,50030.0
2018-03-19 12:40:00,335.83,336.09,334.96,335.6,12522.0,335.83,336.09,334.96,335.6,12522.0
2018-03-19 12:50:00,335.79,336.21,335.59,336.01,14201.0,335.79,336.21,335.59,336.01,14201.0
2018-03-19 13:00:00,336.0,336.04,334.38,334.38,8650.0,336.0,336.04,334.38,334.38,8650.0
2018-03-19 13:10:00,334.48,335.01,334.24,334.26,11862.0,334.48,335.01,334.24,334.26,11862.0
2018-03-19 13:20:00,334.06,334.14,332.27,332.75,14648.0,334.06,334.14,332.27,332.75,14648.0
2018-03-19 13:30:00,332.9,333.54,332.6,333.47,12158.0,332.9,333.54,332.6,333.47,12158.0
2018-03-19 13:40:00,333.47,333.71,333.14,333.14,21201.0,333.47,333.71,333.14,333.14,21201.0
2018-03-19 13:50:00,333.27,333.4,332.66,332.75,10230.0,333.27,333.4,332.66,332.75,10230.0
2018-03-19 14:00:00,332.85,333.5,332.85,333.33,6116.0,332.85,333.5,332.85,333.33,6116.0
2018-03-19 14:10:00,333.21,333.22,332.59,332.59,8600.0,333.21,333.22,332.59,332.59,8600.0
2018-03-19 14:20:00,332.48,332.62,331.69,332.51,10853.0,332.48,332.62,331.69,332.51,10853.0
2018-03-19 14:30:00,332.43,332.65,331.8,332.2,14600.0,332.43,332.65,331.8,332.2,14600.0
2018-03-19 14:40:00,332.09,332.88,331.78,332.88,18350.0,332.09,332.88,331.78,332.88,18350.0
2018-03-19 14:50:00,332.86,333.56,332.86,332.89,9871.0,332.86,333.56,332.86,332.89,9871.0
2018-03-19 15:00:00,332.85,333.08,331.96,332.2,31804.0,332.85,333.08,331.96,332.2,31804.0
2018-03-19 15:10:00,332.39,333.21,331.49,333.21,43961.0,332.39,333.21,331.49,333.21,43961.0
2018-03-19 15:20:00,333.28,333.51,332.79,333.51,19949.0,333.28,333.51,332.79,333.51,19949.0
2018-03-19 15:30:00,333.24,333.25,332.01,332.5,41553.0,333.24,333.25,332.01,332.5,41553.0
2018-03-19 15:40:00,332.53,333.7,332.08,333.3,36331.0,332.53,333.7,332.08,333.3,36331.0
2018-03-19 15:50:00,333.26,333.62,332.32,332.89,109582.0,333.26,333.62,332.32,332.89,109582.0
2018-03-20 09:30:00,332.87,333.31,330.18,331.4,15931.0,332.87,333.31,330.18,331.4,15931.0
2018-03-20 09:40:00,331.67,332.37,330.31,330.42,17257.0,331.67,332.37,330.31,330.42,17257.0
2018-03-20 09:50:00,330.59,330.73,329.89,330.11,21254.0,330.59,330.73,329.89,330.11,21254.0
2018-03-20 10:00:00,330.25,331.58,330.06,331.19,16616.0,330.25,331.58,330.06,331.19,16616.0
2018-03-20 10:10:00,331.12,331.13,329.45,330.07,11150.0,331.12,331.13,329.45,330.07,11150.0
2018-03-20 10:20:00,330.18,332.29,330.17,332.13,38119.0,330.18,332.29,330.17,332.13,38119.0
2018-03-20 10:30:00,332.1,333.5,332.08,333.13,12034.0,332.1,333.5,332.08,333.13,12034.0
2018-03-20 10:40:00,332.92,333.02,332.45,332.82,7724.0,332.92,333.02,332.45,332.82,7724.0
2018-03-20 10:50:00,332.81,333.41,332.5,332.88,5252.0,332.81,333.41,332.5,332.88,5252.0
2018-03-20 11:00:00,333.38,333.38,332.82,333.0,7897.0,333.38,333.38,332.82,333.0,7897.0
2018-03-20 11:10:00,333.06,333.23,332.84,333.23,7900.0,333.06,333.23,332.84,333.23,7900.0
2018-03-20 11:20:00,333.15,333.85,333.11,333.65,6310.0,333.15,333.85,333.11,333.65,6310.0
2018-03-20 11:30:00,333.6,333.78,333.15,333.16,5820.0,333.6,333.78,333.15,333.16,5820.0
2018-03-20 11:40:00,332.95,333.09,331.47,331.69,5000.0,332.95,333.09,331.47,331.69,5000.0
2018-03-20 11:50:00,331.71,332.72,331.49,332.14,10265.0,331.71,332.72,331.49,332.14,10265.0
2018-03-20 12:00:00,332.09,332.31,331.82,332.0,8489.0,332.09,332.31,331.82,332.0,8489.0
2018-03-20 12:10:00,332.13,332.46,332.13,332.22,3008.0,332.13,332.46,332.13,332.22,3008.0
2018-03-20 12:20:00,332.28,333.23,332.11,333.23,4529.0,332.28,333.23,332.11,333.23,4529.0
2018-03-20 12:30:00,332.99,333.28,332.71,333.28,2920.0,332.99,333.28,332.71,333.28,2920.0
2018-03-20 12:40:00,333.44,333.47,332.81,332.98,3300.0,333.44,333.47,332.81,332.98,3300.0
2018-03-20 12:50:00,332.96,332.96,331.69,331.69,7100.0,332.96,332.96,331.69,331.69,7100.0
2018-03-20 13:00:00,331.71,332.05,330.77,330.77,27978.0,331.71,332.05,330.77,330.77,27978.0
2018-03-20 13:10:00,330.81,331.34,330.52,331.25,5706.0,330.81,331.34,330.52,331.25,5706.0
2018-03-20 13:20:00,331.03,331.41,330.86,331.19,7541.0,331.03,331.41,330.86,331.19,7541.0
2018-03-20 13:30:00,330.96,331.17,330.02,330.5,3735.0,330.96,331.17,330.02,330.5,3735.0
2018-03-20 13:40:00,330.5,330.95,329.92,329.92,10971.0,330.5,330.95,329.92,329.92,10971.0
2018-03-20 13:50:00,329.99,330.09,329.72,329.74,13368.0,329.99,330.09,329.72,329.74,13368.0
2018-03-20 14:00:00,329.76,330.85,329.61,330.47,12625.0,329.76,330.85,329.61,330.47,12625.0
2018-03-20 14:10:00,330.3,330.44,329.85,330.05,15461.0,330.3,330.44,329.85,330.05,15461.0
2018-03-20 14:20:00,330.17,330.56,329.98,330.4,15677.0,330.17,330.56,329.98,330.4,15677.0
2018-03-20 14:30:00,330.59,330.96,330.26,330.26,7597.0,330.59,330.96,330.26,330.26,7597.0
2018-03-20 14:40:00,330.57,330.62,329.4,329.97,17189.0,330.57,330.62,329.4,329.97,17189.0
2018-03-20 14:50:00,329.92,330.03,329.15,329.37,11528.0,329.92,330.03,329.15,329.37,11528.0
2018-03-20 15:00:00,329.44,329.75,329.22,329.41,10897.0,329.44,329.75,329.22,329.41,10897.0
2018-03-20 15:10:00,329.61,329.62,328.7,328.95,22956.0,329.61,329.62,328.7,328.95,22956.0
2018-03-20 15:20:00,328.79,328.79,327.81,328.11,26777.0,328.79,328.79,327.81,328.11,26777.0
2018-03-20 15:30:00,327.98,328.74,327.45,328.08,25938.0,327.98,328.74,327.45,328.08,25938.0
2018-03-20 15:40:00,328.19,328.55,327.75,328.5,25282.0,328.19,328.55,327.75,328.5,25282.0
2018-03-20 15:50:00,328.42,328.47,327.4,327.59,101943.0,328.42,328.47,327.4,327.59,101943.0
2018-03-21 09:30:00,326.9,329.97,326.15,328.88,49641.0,326.9,329.97,326.15,328.88,49641.0
2018-03-21 09:40:00,328.53,328.95,327.9,328.47,10994.0,328.53,328.95,327.9,328.47,10994.0
2018-03-21 09:50:00,328.4,329.0,327.69,327.8,25024.0,328.4,329.0,327.69,327.8,25024.0
2018-03-21 10:00:00,327.44,328.74,327.44,328.07,14440.0,327.44,328.74,327.44,328.07,14440.0
2018-03-21 10:10:00,328.3,328.7,328.05,328.19,12890.0,328.3,328.7,328.05,328.19,12890.0
2018-03-21 10:20:00,328.01,328.05,327.37,327.63,12755.0,328.01,328.05,327.37,327.63,12755.0
2018-03-21 10:30:00,327.4,327.98,327.4,327.83,7180.0,327.4,327.98,327.4,327.83,7180.0
2018-03-21 10:40:00,327.96,328.6,327.79,328.16,10892.0,327.96,328.6,327.79,328.16,10892.0
2018-03-21 10:50:00,328.13,328.9,328.02,328.4,7652.0,328.13,328.9,328.02,328.4,7652.0
2018-03-21 11:00:00,328.66,328.66,328.23,328.3,7137.0,328.66,328.66,328.23,328.3,7137.0
2018-03-21 11:10:00,328.25,328.89,328.17,328.41,13456.0,328.25,328.89,328.17,328.41,13456.0
2018-03-21 11:20:00,328.5,328.51,327.2,327.42,10569.0,328.5,328.51,327.2,327.42,10569.0
2018-03-21 11:30:00,327.42,328.48,327.41,328.37,13125.0,327.42,328.48,327.41,328.37,13125.0
2018-03-21 11:40:00,328.5,328.5,328.02,328.36,4826.0,328.5,328.5,328.02,328.36,4826.0
2018-03-21 11:50:00,328.24,328.27,327.36,327.6,20459.0,328.24,328.27,327.36,327.6,20459.0
2018-03-21 12:00:00,327.55,327.75,327.06,327.75,11746.0,327.55,327.75,327.06,327.75,11746.0
2018-03-21 12:10:00,327.74,328.02,327.42,327.71,14805.0,327.74,328.02,327.42,327.71,14805.0
2018-03-21 12:20:00,327.66,327.95,327.27,327.4,12731.0,327.66,327.95,327.27,327.4,12731.0
2018-03-21 12:30:00,327.28,327.86,327.23,327.69,7697.0,327.28,327.86,327.23,327.69,7697.0
2018-03-21 12:40:00,327.77,327.86,327.5,327.57,5800.0,327.77,327.86,327.5,327.57,5800.0
2018-03-21 12:50:00,327.55,327.81,327.43,327.64,5865.0,327.55,327.81,327.43,327.64,5865.0
2018-03-21 13:00:00,327.67,327.69,327.29,327.3,5805.0,327.67,327.69,327.29,327.3,5805.0
2018-03-21 13:10:00,327.23,327.32,326.9,326.99,6771.0,327.23,327.32,326.9,326.99,6771.0
2018-03-21 13:20:00,327.04,327.52,327.04,327.35,3380.0,327.04,327.52,327.04,327.35,3380.0
2018-03-21 13:30:00,327.46,327.58,327.13,327.22,7323.0,327.46,327.58,327.13,327.22,7323.0
2018-03-21 13:40:00,327.07,327.38,327.03,327.3,13690.0,327.07,327.38,327.03,327.3,13690.0
2018-03-21 13:50:00,327.25,327.26,326.68,326.99,10760.0,327.25,327.26,326.68,326.99,10760.0
2018-03-21 14:00:00,326.85,328.79,326.55,327.55,20990.0,326.85,328.79,326.55,327.55,20990.0
2018-03-21 14:10:00,327.46,328.76,327.08,327.81,17090.0,327.46,328.76,327.08,327.81,17090.0
2018-03-21 14:20:00,327.62,327.78,326.41,326.86,9931.0,327.62,327.78,326.41,326.86,9931.0
2018-03-21 14:30:00,327.04,327.15,326.06,326.06,15519.0,327.04,327.15,326.06,326.06,15519.0
2018-03-21 14:40:00,326.03,326.84,325.36,325.45,19507.0,326.03,326.84,325.36,325.45,19507.0
2018-03-21 14:50:00,325.4,325.92,324.8,325.84,13257.0,325.4,325.92,324.8,325.84,13257.0
2018-03-21 15:00:00,325.61,327.25,325.48,327.09,18705.0,325.61,327.25,325.48,327.09,18705.0
2018-03-21 15:10:00,327.39,328.4,326.82,327.33,13261.0,327.39,328.4,326.82,327.33,13261.0
2018-03-21 15:20:00,327.58,327.87,326.97,327.13,18132.0,327.58,327.87,326.97,327.13,18132.0
2018-03-21 15:30:00,326.83,327.68,326.44,327.4,10203.0,326.83,327.68,326.44,327.4,10203.0
2018-03-21 15:40:00,327.58,327.58,326.71,327.06,10984.0,327.58,327.58,326.71,327.06,10984.0
2018-03-21 15:50:00,327.02,327.02,325.38,325.52,59528.0,327.02,327.02,325.38,325.52,59528.0
2018-03-22 09:30:00,322.65,322.65,320.29,320.38,68765.0,322.65,322.65,320.29,320.38,68765.0
2018-03-22 09:40:00,320.58,322.08,320.52,321.83,149419.0,320.58,322.08,320.52,321.83,149419.0
2018-03-22 09:50:00,321.8,322.08,321.13,321.35,77479.0,321.8,322.08,321.13,321.35,77479.0
2018-03-22 10:00:00,321.43,321.59,321.22,321.33,109162.0,321.43,321.59,321.22,321.33,109162.0
2018-03-22 10:10:00,321.35,321.49,321.2,321.38,51240.0,321.35,321.49,321.2,321.38,51240.0
2018-03-22 10:20:00,321.39,321.68,321.32,321.44,148093.0,321.39,321.68,321.32,321.44,148093.0
2018-03-22 10:30:00,321.44,321.56,321.26,321.44,42797.0,321.44,321.56,321.26,321.44,42797.0
2018-03-22 10:40:00,321.4,321.89,321.39,321.53,129788.0,321.4,321.89,321.39,321.53,129788.0
2018-03-22 10:50:00,321.45,321.63,321.14,321.32,37857.0,321.45,321.63,321.14,321.32,37857.0
2018-03-22 11:00:00,321.3,321.9,321.2,321.35,16832.0,321.3,321.9,321.2,321.35,16832.0
2018-03-22 11:10:00,321.41,321.52,321.0,321.11,42971.0,321.41,321.52,321.0,321.11,42971.0
2018-03-22 11:20:00,321.1,321.23,319.36,320.1,50403.0,321.1,321.23,319.36,320.1,50403.0
2018-03-22 11:30:00,320.07,320.16,319.65,319.96,26864.0,320.07,320.16,319.65,319.96,26864.0
2018-03-22 11:40:00,319.91,320.25,319.81,319.87,44901.0,319.91,320.25,319.81,319.87,44901.0
2018-03-22 11:50:00,319.8,320.24,319.78,320.15,32662.0,319.8,320.24,319.78,320.15,32662.0
2018-03-22 12:00:00,320.12,320.24,319.79,319.91,39462.0,320.12,320.24,319.79,319.91,39462.0
2018-03-22 12:10:00,319.94,321.42,319.9,321.42,38610.0,319.94,321.42,319.9,321.42,38610.0
2018-03-22 12:20:00,321.14,321.79,320.9,321.25,16532.0,321.14,321.79,320.9,321.25,16532.0
2018-03-22 12:30:00,321.25,321.74,320.89,321.43,37753.0,321.25,321.74,320.89,321.43,37753.0
2018-03-22 12:40:00,321.43,322.62,321.42,322.24,56803.0,321.43,322.62,321.42,322.24,56803.0
2018-03-22 12:50:00,322.09,322.81,321.79,322.43,15174.0,322.09,322.81,321.79,322.43,15174.0
2018-03-22 13:00:00,322.27,322.82,321.92,322.73,25035.0,322.27,322.82,321.92,322.73,25035.0
2018-03-22 13:10:00,322.46,323.16,322.37,322.87,7672.0,322.46,323.16,322.37,322.87,7672.0
2018-03-22 13:20:00,322.72,323.05,322.43,322.85,46450.0,322.72,323.05,322.43,322.85,46450.0
2018-03-22 13:30:00,323.0,323.06,322.53,322.89,26171.0,323.0,323.06,322.53,322.89,26171.0
2018-03-22 13:40:00,322.9,323.07,321.64,322.16,60129.0,322.9,323.07,321.64,322.16,60129.0
2018-03-22 13:50:00,322.1,322.25,321.45,322.11,37767.0,322.1,322.25,321.45,322.11,37767.0
2018-03-22 14:00:00,322.09,322.18,321.63,322.0,41604.0,322.09,322.18,321.63,322.0,41604.0
2018-03-22 14:10:00,322.0,322.12,321.64,321.66,26215.0,322.0,322.12,321.64,321.66,26215.0
2018-03-22 14:20:00,321.69,321.86,320.99,321.62,66874.0,321.69,321.86,320.99,321.62,66874.0
2018-03-22 14:30:00,321.52,321.91,321.27,321.75,23415.0,321.52,321.91,321.27,321.75,23415.0
2018-03-22 14:40:00,321.88,321.88,320.82,321.5,26161.0,321.88,321.88,320.82,321.5,26161.0
2018-03-22 14:50:00,321.53,322.23,321.47,321.84,48133.0,321.53,322.23,321.47,321.84,48133.0
2018-03-22 15:00:00,321.91,322.27,321.79,321.83,37116.0,321.91,322.27,321.79,321.83,37116.0
2018-03-22 15:10:00,321.85,322.71,321.7,322.1,46190.0,321.85,322.71,321.7,322.1,46190.0
2018-03-22 15:20:00,322.2,322.92,321.81,321.9,33584.0,322.2,322.92,321.81,321.9,33584.0
2018-03-22 15:30:00,321.94,322.89,321.86,322.69,53923.0,321.94,322.89,321.86,322.69,53923.0
2018-03-22 15:40:00,322.67,323.23,322.47,323.01,112062.0,322.67,323.23,322.47,323.01,112062.0
2018-03-22 15:50:00,323.01,323.35,321.99,323.06,279836.0,323.01,323.35,321.99,323.06,279836.0
2018-03-23 09:30:00,322.66,323.74,321.61,322.05,17674.0,322.66,323.74,321.61,322.05,17674.0
2018-03-23 09:40:00,321.83,321.98,319.82,321.21,28329.0,321.83,321.98,319.82,321.21,28329.0
2018-03-23 09:50:00,321.31,321.39,319.27,320.69,51947.0,321.31,321.39,319.27,320.69,51947.0
2018-03-23 10:00:00,320.88,322.13,320.66,321.38,16985.0,320.88,322.13,320.66,321.38,16985.0
2018-03-23 10:10:00,321.68,322.16,320.42,320.55,15836.0,321.68,322.16,320.42,320.55,15836.0
2018-03-23 10:20:00,320.48,321.76,319.85,321.02,14331.0,320.48,321.76,319.85,321.02,14331.0
2018-03-23 10:30:00,321.17,321.17,320.2,320.2,23434.0,321.17,321.17,320.2,320.2,23434.0
2018-03-23 10:40:00,320.2,321.29,319.99,320.6,10403.0,320.2,321.29,319.99,320.6,10403.0
2018-03-23 10:50:00,320.58,321.5,320.3,320.96,7236.0,320.58,321.5,320.3,320.96,7236.0
2018-03-23 11:00:00,320.98,321.48,320.56,321.28,8790.0,320.98,321.48,320.56,321.28,8790.0
2018-03-23 11:10:00,321.19,321.47,320.75,321.29,7541.0,321.19,321.47,320.75,321.29,7541.0
2018-03-23 11:20:00,321.27,321.27,320.33,320.8,6310.0,321.27,321.27,320.33,320.8,6310.0
2018-03-23 11:30:00,320.53,321.11,320.27,320.32,8969.0,320.53,321.11,320.27,320.32,8969.0
2018-03-23 11:40:00,320.32,320.65,320.0,320.03,14716.0,320.32,320.65,320.0,320.03,14716.0
2018-03-23 11:50:00,320.21,320.48,319.61,319.9,9412.0,320.21,320.48,319.61,319.9,9412.0
2018-03-23 12:00:00,319.88,320.84,319.71,320.02,10189.0,319.88,320.84,319.71,320.02,10189.0
2018-03-23 12:10:00,319.96,320.16,319.38,319.74,9981.0,319.96,320.16,319.38,319.74,9981.0
2018-03-23 12:20:00,319.88,320.16,319.65,320.06,10620.0,319.88,320.16,319.65,320.06,10620.0
2018-03-23 12:30:00,319.98,320.1,319.33,319.69,6571.0,319.98,320.1,319.33,319.69,6571.0
2018-03-23 12:40:00,319.72,319.97,319.26,319.56,10761.0,319.72,319.97,319.26,319.56,10761.0
2018-03-23 12:50:00,319.54,319.66,318.28,318.43,10708.0,319.54,319.66,318.28,318.43,10708.0
2018-03-23 13:00:00,318.39,319.29,318.18,318.9,10270.0,318.39,319.29,318.18,318.9,10270.0
2018-03-23 13:10:00,319.2,319.2,318.57,318.81,23932.0,319.2,319.2,318.57,318.81,23932.0
2018-03-23 13:20:00,318.86,319.62,318.68,319.22,8332.0,318.86,319.62,318.68,319.22,8332.0
2018-03-23 13:30:00,319.38,319.39,318.23,318.44,4843.0,319.38,319.39,318.23,318.44,4843.0
2018-03-23 13:40:00,318.2,318.54,317.58,318.47,19921.0,318.2,318.54,317.58,318.47,19921.0
2018-03-23 13:50:00,318.61,319.35,318.49,318.7,8176.0,318.61,319.35,318.49,318.7,8176.0
2018-03-23 14:00:00,319.12,319.12,317.75,317.88,4169.0,319.12,319.12,317.75,317.88,4169.0
2018-03-23 14:10:00,317.95,317.98,316.64,316.82,6724.0,317.95,317.98,316.64,316.82,6724.0
2018-03-23 14:20:00,316.83,317.08,316.3,317.08,22968.0,316.83,317.08,316.3,317.08,22968.0
2018-03-23 14:30:00,317.16,317.23,316.0,316.54,20385.0,317.16,317.23,316.0,316.54,20385.0
2018-03-23 14:40:00,316.75,316.86,315.94,315.94,10080.0,316.75,316.86,315.94,315.94,10080.0
2018-03-23 14:50:00,315.84,316.23,314.97,315.6,18175.0,315.84,316.23,314.97,315.6,18175.0
2018-03-23 15:00:00,315.62,316.0,314.12,314.12,26274.0,315.62,316.0,314.12,314.12,26274.0
2018-03-23 15:10:00,314.32,315.42,314.2,314.72,14795.0,314.32,315.42,314.2,314.72,14795.0
2018-03-23 15:20:00,314.59,314.73,314.19,314.25,14814.0,314.59,314.73,314.19,314.25,14814.0
2018-03-23 15:30:00,314.13,314.6,313.72,314.15,27828.0,314.13,314.6,313.72,314.15,27828.0
2018-03-23 15:40:00,314.11,314.34,313.51,313.75,25954.0,314.11,314.34,313.51,313.75,25954.0
2018-03-23 15:50:00,313.66,313.66,311.78,312.38,137287.0,313.66,313.66,311.78,312.38,137287.0
2018-03-26 09:30:00,316.6,316.9,314.93,315.13,82883.0,316.6,316.9,314.93,315.13,82883.0
2018-03-26 09:40:00,315.13,315.32,312.84,312.98,39404.0,315.13,315.32,312.84,312.98,39404.0
2018-03-26 09:50:00,312.76,313.6,312.11,312.11,82977.0,312.76,313.6,312.11,312.11,82977.0
2018-03-26 10:00:00,312.42,312.86,311.58,311.65,44126.0,312.42,312.86,311.58,311.65,44126.0
2018-03-26 10:10:00,311.58,312.17,310.7,312.03,54633.0,311.58,312.17,310.7,312.03,54633.0
2018-03-26 10:20:00,312.03,312.46,310.53,310.84,27349.0,312.03,312.46,310.53,310.84,27349.0
2018-03-26 10:30:00,310.58,311.41,310.41,310.99,32864.0,310.58,311.41,310.41,310.99,32864.0
2018-03-26 10:40:00,310.99,311.53,310.14,310.75,36644.0,310.99,311.53,310.14,310.75,36644.0
2018-03-26 10:50:00,310.81,311.27,310.31,310.31,40027.0,310.81,311.27,310.31,310.31,40027.0
2018-03-26 11:00:00,310.5,311.06,310.18,310.34,39536.0,310.5,311.06,310.18,310.34,39536.0
2018-03-26 11:10:00,310.24,310.29,308.66,308.88,19385.0,310.24,310.29,308.66,308.88,19385.0
2018-03-26 11:20:00,308.99,309.34,308.53,308.7,27806.0,308.99,309.34,308.53,308.7,27806.0
2018-03-26 11:30:00,308.51,309.45,308.44,309.07,24179.0,308.51,309.45,308.44,309.07,24179.0
2018-03-26 11:40:00,308.94,309.09,307.49,307.61,32165.0,308.94,309.09,307.49,307.61,32165.0
2018-03-26 11:50:00,307.78,308.47,307.24,308.04,16476.0,307.78,308.47,307.24,308.04,16476.0
2018-03-26 12:00:00,308.12,308.64,307.23,308.64,44877.0,308.12,308.64,307.23,308.64,44877.0
2018-03-26 12:10:00,308.72,309.82,308.71,308.91,13041.0,308.72,309.82,308.71,308.91,13041.0
2018-03-26 12:20:00,308.94,309.34,308.14,308.82,39831.0,308.94,309.34,308.14,308.82,39831.0
2018-03-26 12:30:00,308.82,309.24,308.38,309.23,54953.0,308.82,309.24,308.38,309.23,54953.0
2018-03-26 12:40:00,309.24,309.99,309.24,309.72,15942.0,309.24,309.99,309.24,309.72,15942.0
2018-03-26 12:50:00,309.75,309.88,308.8,308.95,13605.0,309.75,309.88,308.8,308.95,13605.0
2018-03-26 13:00:00,308.82,309.79,308.8,309.07,9578.0,308.82,309.79,308.8,309.07,9578.0
2018-03-26 13:10:00,309.16,310.37,308.99,310.23,13372.0,309.16,310.37,308.99,310.23,13372.0
2018-03-26 13:20:00,310.52,310.95,310.4,310.52,5594.0,310.52,310.95,310.4,310.52,5594.0
2018-03-26 13:30:00,310.49,310.5,309.53,310.22,22884.0,310.49,310.5,309.53,310.22,22884.0
2018-03-26 13:40:00,310.17,310.17,309.05,309.63,21274.0,310.17,310.17,309.05,309.63,21274.0
2018-03-26 13:50:00,309.95,310.47,309.24,309.51,9864.0,309.95,310.47,309.24,309.51,9864.0
2018-03-26 14:00:00,309.52,310.53,309.4,309.71,29777.0,309.52,310.53,309.4,309.71,29777.0
2018-03-26 14:10:00,309.59,310.01,308.84,309.64,18873.0,309.59,310.01,308.84,309.64,18873.0
2018-03-26 14:20:00,309.96,310.64,309.84,310.27,17555.0,309.96,310.64,309.84,310.27,17555.0
2018-03-26 14:30:00,310.38,310.82,309.49,309.6,13862.0,310.38,310.82,309.49,309.6,13862.0
2018-03-26 14:40:00,309.72,309.73,308.36,308.68,17105.0,309.72,309.73,308.36,308.68,17105.0
2018-03-26 14:50:00,308.68,309.83,308.66,309.75,28349.0,308.68,309.83,308.66,309.75,28349.0
2018-03-26 15:00:00,309.74,310.16,309.68,310.16,20685.0,309.74,310.16,309.68,310.16,20685.0
2018-03-26 15:10:00,310.26,311.06,310.2,310.88,38471.0,310.26,311.06,310.2,310.88,38471.0
2018-03-26 15:20:00,310.86,311.31,310.46,311.26,23377.0,310.86,311.31,310.46,311.26,23377.0
2018-03-26 15:30:00,311.27,311.37,310.51,311.11,30084.0,311.27,311.37,310.51,311.11,30084.0
2018-03-26 15:40:00,311.11,312.36,310.84,312.25,36493.0,311.11,312.36,310.84,312.25,36493.0
2018-03-26 15:50:00,312.24,312.38,311.79,312.19,87697.0,312.24,312.38,311.79,312.19,87697.0
2018-03-27 09:30:00,315.5,315.5,309.44,310.0,57020.0,315.5,315.5,309.44,310.0,57020.0
2018-03-27 09:40:00,309.85,310.7,308.76,308.77,23382.0,309.85,310.7,308.76,308.77,23382.0
2018-03-27 09:50:00,308.99,310.53,307.71,310.3,27212.0,308.99,310.53,307.71,310.3,27212.0
2018-03-27 10:00:00,310.25,310.4,309.48,309.94,37985.0,310.25,310.4,309.48,309.94,37985.0
2018-03-27 10:10:00,309.68,310.55,308.81,310.54,29237.0,309.68,310.55,308.81,310.54,29237.0
2018-03-27 10:20:00,310.46,310.77,309.75,309.95,17616.0,310.46,310.77,309.75,309.95,17616.0
2018-03-27 10:30:00,310.01,310.01,309.03,309.95,28957.0,310.01,310.01,309.03,309.95,28957.0
2018-03-27 10:40:00,309.89,310.55,309.89,310.4,32713.0,309.89,310.55,309.89,310.4,32713.0
2018-03-27 10:50:00,310.49,310.67,309.88,310.26,26998.0,310.49,310.67,309.88,310.26,26998.0
2018-03-27 11:00:00,310.34,310.37,309.86,310.0,21842.0,310.34,310.37,309.86,310.0,21842.0
2018-03-27 11:10:00,309.84,310.13,309.41,309.78,22861.0,309.84,310.13,309.41,309.78,22861.0
2018-03-27 11:20:00,309.83,309.83,308.79,309.08,11148.0,309.83,309.83,308.79,309.08,11148.0
2018-03-27 11:30:00,309.4,309.86,309.3,309.84,7600.0,309.4,309.86,309.3,309.84,7600.0
2018-03-27 11:40:00,309.84,311.85,309.84,311.84,12863.0,309.84,311.85,309.84,311.84,12863.0
2018-03-27 11:50:00,311.86,312.51,311.18,312.0,13998.0,311.86,312.51,311.18,312.0,13998.0
2018-03-27 12:00:00,312.42,312.67,312.02,312.63,11405.0,312.42,312.67,312.02,312.63,11405.0
2018-03-27 12:10:00,312.59,315.5,312.59,315.5,31187.0,312.59,315.5,312.59,315.5,31187.0
2018-03-27 12:20:00,315.4,316.0,313.75,313.84,26165.0,315.4,316.0,313.75,313.84,26165.0
2018-03-27 12:30:00,313.73,313.83,312.68,313.17,18900.0,313.73,313.83,312.68,313.17,18900.0
2018-03-27 12:40:00,313.03,314.0,312.91,313.5,14235.0,313.03,314.0,312.91,313.5,14235.0
2018-03-27 12:50:00,313.45,313.79,313.08,313.67,10846.0,313.45,313.79,313.08,313.67,10846.0
2018-03-27 13:00:00,313.68,314.16,313.65,314.16,7997.0,313.68,314.16,313.65,314.16,7997.0
2018-03-27 13:10:00,314.18,315.02,313.98,315.0,13819.0,314.18,315.02,313.98,315.0,13819.0
2018-03-27 13:20:00,315.01,315.49,314.77,315.25,12990.0,315.01,315.49,314.77,315.25,12990.0
2018-03-27 13:30:00,315.33,315.98,315.19,315.71,17832.0,315.33,315.98,315.19,315.71,17832.0
2018-03-27 13:40:00,315.82,315.86,314.77,314.82,7800.0,315.82,315.86,314.77,314.82,7800.0
2018-03-27 13:50:00,314.58,314.58,312.97,313.2,26377.0,314.58,314.58,312.97,313.2,26377.0
2018-03-27 14:00:00,313.27,313.4,312.5,312.87,12090.0,313.27,313.4,312.5,312.87,12090.0
2018-03-27 14:10:00,312.6,313.45,312.37,313.45,17121.0,312.6,313.45,312.37,313.45,17121.0
2018-03-27 14:20:00,313.3,313.45,312.19,312.19,13504.0,313.3,313.45,312.19,312.19,13504.0
2018-03-27 14:30:00,312.13,312.53,311.76,312.53,12167.0,312.13,312.53,311.76,312.53,12167.0
2018-03-27 14:40:00,312.53,313.31,312.2,312.38,15905.0,312.53,313.31,312.2,312.38,15905.0
2018-03-27 14:50:00,312.48,313.11,312.32,312.59,24218.0,312.48,313.11,312.32,312.59,24218.0
2018-03-27 15:00:00,312.56,312.9,310.26,311.26,25127.0,312.56,312.9,310.26,311.26,25127.0
2018-03-27 15:10:00,311.43,312.07,310.79,311.49,33538.0,311.43,312.07,310.79,311.49,33538.0
2018-03-27 15:20:00,311.44,311.67,310.14,310.35,33975.0,311.44,311.67,310.14,310.35,33975.0
2018-03-27 15:30:00,310.37,310.59,309.68,310.33,64458.0,310.37,310.59,309.68,310.33,64458.0
2018-03-27 15:40:00,310.43,310.49,308.9,309.44,41985.0,310.43,310.49,308.9,309.44,41985.0
2018-03-27 15:50:00,309.33,310.48,309.02,310.25,102826.0,309.33,310.48,309.02,310.25,102826.0
2018-03-28 09:30:00,311.17,312.64,310.59,311.4,35882.0,311.17,312.64,310.59,311.4,35882.0
2018-03-28 09:40:00,311.79,312.71,311.23,312.69,39115.0,311.79,312.71,311.23,312.69,39115.0
2018-03-28 09:50:00,312.75,312.84,311.79,312.43,19809.0,312.75,312.84,311.79,312.43,19809.0
2018-03-28 10:00:00,312.24,312.58,309.49,309.87,48813.0,312.24,312.58,309.49,309.87,48813.0
2018-03-28 10:10:00,309.44,309.51,306.29,307.06,45148.0,309.44,309.51,306.29,307.06,45148.0
2018-03-28 10:20:00,306.92,309.0,306.19,308.38,50794.0,306.92,309.0,306.19,308.38,50794.0
2018-03-28 10:30:00,308.47,309.31,307.3,308.75,21979.0,308.47,309.31,307.3,308.75,21979.0
2018-03-28 10:40:00,308.72,308.72,306.7,306.92,14274.0,308.72,308.72,306.7,306.92,14274.0
2018-03-28 10:50:00,306.91,309.6,306.73,309.35,21273.0,306.91,309.6,306.73,309.35,21273.0
2018-03-28 11:00:00,309.51,310.16,308.83,309.09,18020.0,309.51,310.16,308.83,309.09,18020.0
2018-03-28 11:10:00,309.17,309.6,308.14,308.76,24507.0,309.17,309.6,308.14,308.76,24507.0
2018-03-28 11:20:00,308.78,309.26,307.91,308.47,24580.0,308.78,309.26,307.91,308.47,24580.0
2018-03-28 11:30:00,308.42,309.09,308.03,309.0,20940.0,308.42,309.09,308.03,309.0,20940.0
2018-03-28 11:40:00,309.15,310.89,309.15,310.89,22099.0,309.15,310.89,309.15,310.89,22099.0
2018-03-28 11:50:00,311.02,311.12,309.69,309.69,20258.0,311.02,311.12,309.69,309.69,20258.0
2018-03-28 12:00:00,309.9,310.12,309.34,310.07,7327.0,309.9,310.12,309.34,310.07,7327.0
2018-03-28 12:10:00,310.3,311.07,309.87,311.06,15334.0,310.3,311.07,309.87,311.06,15334.0
2018-03-28 12:20:00,311.2,311.29,309.41,309.5,16659.0,311.2,311.29,309.41,309.5,16659.0
2018-03-28 12:30:00,309.63,310.18,309.36,309.73,7209.0,309.63,310.18,309.36,309.73,7209.0
2018-03-28 12:40:00,309.99,310.75,309.5,310.19,8000.0,309.99,310.75,309.5,310.19,8000.0
2018-03-28 12:50:00,310.24,310.24,309.11,309.12,9060.0,310.24,310.24,309.11,309.12,9060.0
2018-03-28 13:00:00,309.09,309.78,308.41,309.7,13603.0,309.09,309.78,308.41,309.7,13603.0
2018-03-28 13:10:00,310.04,310.13,308.36,308.63,8055.0,310.04,310.13,308.36,308.63,8055.0
2018-03-28 13:20:00,309.15,310.28,308.83,309.4,7161.0,309.15,310.28,308.83,309.4,7161.0
2018-03-28 13:30:00,309.73,310.21,308.92,310.21,13455.0,309.73,310.21,308.92,310.21,13455.0
2018-03-28 13:40:00,309.81,310.99,309.45,310.23,20412.0,309.81,310.99,309.45,310.23,20412.0
2018-03-28 13:50:00,310.23,311.08,309.96,310.44,17642.0,310.23,311.08,309.96,310.44,17642.0
2018-03-28 14:00:00,310.45,310.82,309.15,309.3,14958.0,310.45,310.82,309.15,309.3,14958.0
2018-03-28 14:10:00,309.49,310.12,308.68,309.61,13886.0,309.49,310.12,308.68,309.61,13886.0
2018-03-28 14:20:00,309.77,310.8,308.42,308.42,14564.0,309.77,310.8,308.42,308.42,14564.0
2018-03-28 14:30:00,308.13,309.46,307.93,309.46,18908.0,308.13,309.46,307.93,309.46,18908.0
2018-03-28 14:40:00,309.65,309.8,307.35,308.02,35896.0,309.65,309.8,307.35,308.02,35896.0
2018-03-28 14:50:00,307.82,308.61,307.07,307.78,17429.0,307.82,308.61,307.07,307.78,17429.0
2018-03-28 15:00:00,307.68,307.84,306.46,306.81,19985.0,307.68,307.84,306.46,306.81,19985.0
2018-03-28 15:10:00,306.81,307.54,306.44,307.14,13380.0,306.81,307.54,306.44,307.14,13380.0
2018-03-28 15:20:00,307.29,307.51,306.36,307.18,24255.0,307.29,307.51,306.36,307.18,24255.0
2018-03-28 15:30:00,307.41,308.53,307.21,308.3,12708.0,307.41,308.53,307.21,308.3,12708.0
2018-03-28 15:40:00,308.46,308.52,307.33,307.97,17726.0,308.46,308.52,307.33,307.97,17726.0
2018-03-28 15:50:00,307.97,308.04,306.06,306.42,68997.0,307.97,308.04,306.06,306.42,68997.0
2018-03-29 09:30:00,306.63,307.6,305.63,306.56,32195.0,306.63,307.6,305.63,306.56,32195.0
2018-03-29 09:40:00,306.59,306.63,305.71,305.76,108193.0,306.59,306.63,305.71,305.76,108193.0
2018-03-29 09:50:00,305.7,306.86,305.7,306.86,19629.0,305.7,306.86,305.7,306.86,19629.0
2018-03-29 10:00:00,306.95,308.44,306.84,306.84,17741.0,306.95,308.44,306.84,306.84,17741.0
2018-03-29 10:10:00,307.35,307.87,306.13,306.33,16769.0,307.35,307.87,306.13,306.33,16769.0
2018-03-29 10:20:00,306.36,306.72,305.5,305.64,24892.0,306.36,306.72,305.5,305.64,24892.0
2018-03-29 10:30:00,305.67,305.67,304.06,304.21,37278.0,305.67,305.67,304.06,304.21,37278.0
2018-03-29 10:40:00,304.24,305.29,303.78,305.0,31932.0,304.24,305.29,303.78,305.0,31932.0
2018-03-29 10:50:00,304.9,306.55,304.81,306.55,12827.0,304.9,306.55,304.81,306.55,12827.0
2018-03-29 11:00:00,306.73,307.66,306.66,307.46,47668.0,306.73,307.66,306.66,307.46,47668.0
2018-03-29 11:10:00,307.38,307.9,307.08,307.55,19690.0,307.38,307.9,307.08,307.55,19690.0
2018-03-29 11:20:00,307.63,307.99,307.37,307.68,14989.0,307.63,307.99,307.37,307.68,14989.0
2018-03-29 11:30:00,307.63,307.64,306.86,307.0,10171.0,307.63,307.64,306.86,307.0,10171.0
2018-03-29 11:40:00,306.93,307.82,306.9,307.44,5000.0,306.93,307.82,306.9,307.44,5000.0
2018-03-29 11:50:00,307.62,308.16,307.48,307.86,8216.0,307.62,308.16,307.48,307.86,8216.0
2018-03-29 12:00:00,307.64,308.41,307.32,308.4,11123.0,307.64,308.41,307.32,308.4,11123.0
2018-03-29 12:10:00,308.5,309.17,308.16,309.15,5851.0,308.5,309.17,308.16,309.15,5851.0
2018-03-29 12:20:00,308.97,309.9,308.94,309.86,18100.0,308.97,309.9,308.94,309.86,18100.0
2018-03-29 12:30:00,309.89,309.89,309.03,309.45,10250.0,309.89,309.89,309.03,309.45,10250.0
2018-03-29 12:40:00,309.39,309.64,309.2,309.5,19396.0,309.39,309.64,309.2,309.5,19396.0
2018-03-29 12:50:00,309.56,309.62,308.94,308.95,14904.0,309.56,309.62,308.94,308.95,14904.0
2018-03-29 13:00:00,309.01,309.61,308.84,309.35,9381.0,309.01,309.61,308.84,309.35,9381.0
2018-03-29 13:10:00,309.34,310.0,309.21,309.85,7698.0,309.34,310.0,309.21,309.85,7698.0
2018-03-29 13:20:00,309.85,309.97,309.26,309.92,28130.0,309.85,309.97,309.26,309.92,28130.0
2018-03-29 13:30:00,309.92,310.37,309.71,310.19,9788.0,309.92,310.37,309.71,310.19,9788.0
2018-03-29 13:40:00,310.26,311.6,310.22,311.4,7300.0,310.26,311.6,310.22,311.4,7300.0
2018-03-29 13:50:00,311.4,312.64,311.4,311.88,14105.0,311.4,312.64,311.4,311.88,14105.0
2018-03-29 14:00:00,311.75,311.82,310.96,311.53,4300.0,311.75,311.82,310.96,311.53,4300.0
2018-03-29 14:10:00,311.55,312.4,311.14,311.38,14129.0,311.55,312.4,311.14,311.38,14129.0
2018-03-29 14:20:00,311.47,311.59,310.62,311.59,9618.0,311.47,311.59,310.62,311.59,9618.0
2018-03-29 14:30:00,311.7,312.57,311.58,312.29,11454.0,311.7,312.57,311.58,312.29,11454.0
2018-03-29 14:40:00,312.14,313.54,312.04,313.54,24097.0,312.14,313.54,312.04,313.54,24097.0
2018-03-29 14:50:00,313.6,313.6,312.82,313.12,9950.0,313.6,313.6,312.82,313.12,9950.0
2018-03-29 15:00:00,313.08,314.66,312.75,314.66,27989.0,313.08,314.66,312.75,314.66,27989.0
2018-03-29 15:10:00,314.66,314.66,313.29,313.46,29567.0,314.66,314.66,313.29,313.46,29567.0
2018-03-29 15:20:00,313.68,314.11,313.48,313.95,40710.0,313.68,314.11,313.48,313.95,40710.0
2018-03-29 15:30:00,313.93,314.08,311.72,312.16,20959.0,313.93,314.08,311.72,312.16,20959.0
2018-03-29 15:40:00,312.16,313.16,312.0,313.05,45902.0,312.16,313.16,312.0,313.05,45902.0
2018-03-29 15:50:00,313.06,313.11,311.04,311.23,121804.0,313.06,313.11,311.04,311.23,121804.0
2018-04-02 09:30:00,308.91,310.04,308.01,309.63,17787.0,308.91,310.04,308.01,309.63,17787.0
2018-04-02 09:40:00,310.47,310.6,307.72,308.22,24926.0,310.47,310.6,307.72,308.22,24926.0
2018-04-02 09:50:00,308.1,309.54,307.48,308.88,26093.0,308.1,309.54,307.48,308.88,26093.0
2018-04-02 10:00:00,308.5,308.65,307.7,307.89,31535.0,308.5,308.65,307.7,307.89,31535.0
2018-04-02 10:10:00,307.94,308.19,307.1,307.29,29923.0,307.94,308.19,307.1,307.29,29923.0
2018-04-02 10:20:00,307.36,307.47,305.69,305.7,28578.0,307.36,307.47,305.69,305.7,28578.0
2018-04-02 10:30:00,305.7,306.0,305.05,305.48,30557.0,305.7,306.0,305.05,305.48,30557.0
2018-04-02 10:40:00,305.43,306.0,305.21,305.38,18242.0,305.43,306.0,305.21,305.38,18242.0
2018-04-02 10:50:00,305.37,305.45,304.06,304.25,20988.0,305.37,305.45,304.06,304.25,20988.0
2018-04-02 11:00:00,304.14,304.36,302.67,302.87,24825.0,304.14,304.36,302.67,302.87,24825.0
2018-04-02 11:10:00,302.88,304.81,302.67,304.81,34202.0,302.88,304.81,302.67,304.81,34202.0
2018-04-02 11:20:00,304.73,304.84,302.98,303.94,16279.0,304.73,304.84,302.98,303.94,16279.0
2018-04-02 11:30:00,303.9,303.9,301.96,302.02,41040.0,303.9,303.9,301.96,302.02,41040.0
2018-04-02 11:40:00,301.63,301.63,299.57,300.43,69384.0,301.63,301.63,299.57,300.43,69384.0
2018-04-02 11:50:00,300.41,302.56,300.41,302.13,45701.0,300.41,302.56,300.41,302.13,45701.0
2018-04-02 12:00:00,301.99,302.57,301.25,301.5,31483.0,301.99,302.57,301.25,301.5,31483.0
2018-04-02 12:10:00,301.44,301.44,300.72,301.0,40228.0,301.44,301.44,300.72,301.0,40228.0
2018-04-02 12:20:00,300.75,301.11,300.32,300.69,20406.0,300.75,301.11,300.32,300.69,20406.0
2018-04-02 12:30:00,300.56,302.13,300.48,301.79,70386.0,300.56,302.13,300.48,301.79,70386.0
2018-04-02 12:40:00,302.03,302.99,301.55,302.9,14725.0,302.03,302.99,301.55,302.9,14725.0
2018-04-02 12:50:00,302.61,303.69,302.58,303.25,22856.0,302.61,303.69,302.58,303.25,22856.0
2018-04-02 13:00:00,303.23,303.52,301.19,301.64,19145.0,303.23,303.52,301.19,301.64,19145.0
2018-04-02 13:10:00,301.63,301.84,300.33,300.34,16916.0,301.63,301.84,300.33,300.34,16916.0
2018-04-02 13:20:00,300.35,300.63,299.57,299.99,39950.0,300.35,300.63,299.57,299.99,39950.0
2018-04-02 13:30:00,299.88,300.86,299.84,300.5,22239.0,299.88,300.86,299.84,300.5,22239.0
2018-04-02 13:40:00,300.52,301.12,300.24,300.47,19053.0,300.52,301.12,300.24,300.47,19053.0
2018-04-02 13:50:00,300.54,300.82,300.2,300.51,10639.0,300.54,300.82,300.2,300.51,10639.0
2018-04-02 14:00:00,300.36,300.5,298.67,299.33,32064.0,300.36,300.5,298.67,299.33,32064.0
2018-04-02 14:10:00,299.42,300.88,298.97,300.88,31297.0,299.42,300.88,298.97,300.88,31297.0
2018-04-02 14:20:00,300.81,301.47,299.67,300.2,16564.0,300.81,301.47,299.67,300.2,16564.0
2018-04-02 14:30:00,299.84,300.91,299.67,299.98,13320.0,299.84,300.91,299.67,299.98,13320.0
2018-04-02 14:40:00,299.81,300.13,299.27,300.13,9973.0,299.81,300.13,299.27,300.13,9973.0
2018-04-02 14:50:00,300.15,300.92,299.86,300.91,20985.0,300.15,300.92,299.86,300.91,20985.0
2018-04-02 15:00:00,300.93,302.57,300.88,302.46,63216.0,300.93,302.57,300.88,302.46,63216.0
2018-04-02 15:10:00,302.62,303.8,302.51,303.8,29188.0,302.62,303.8,302.51,303.8,29188.0
2018-04-02 15:20:00,303.83,303.9,303.08,303.57,41336.0,303.83,303.9,303.08,303.57,41336.0
2018-04-02 15:30:00,303.65,303.91,302.18,302.18,49995.0,303.65,303.91,302.18,302.18,49995.0
2018-04-02 15:40:00,302.06,303.53,301.8,303.3,31795.0,302.06,303.53,301.8,303.3,31795.0
2018-04-02 15:50:00,303.4,304.16,303.14,303.88,60991.0,303.4,304.16,303.14,303.88,60991.0
2018-04-03 09:30:00,305.51,307.38,303.79,307.32,35961.0,305.51,307.38,303.79,307.32,35961.0
2018-04-03 09:40:00,307.25,310.48,306.97,309.45,42585.0,307.25,310.48,306.97,309.45,42585.0
2018-04-03 09:50:00,309.19,309.2,306.66,307.64,19965.0,309.19,309.2,306.66,307.64,19965.0
2018-04-03 10:00:00,307.57,307.7,306.55,306.97,22781.0,307.57,307.7,306.55,306.97,22781.0
2018-04-03 10:10:00,306.86,307.69,306.52,307.22,41848.0,306.86,307.69,306.52,307.22,41848.0
2018-04-03 10:20:00,307.08,308.37,306.89,308.37,35615.0,307.08,308.37,306.89,308.37,35615.0
2018-04-03 10:30:00,308.57,309.14,308.05,308.64,62397.0,308.57,309.14,308.05,308.64,62397.0
2018-04-03 10:40:00,308.69,310.5,308.69,309.99,47911.0,308.69,310.5,308.69,309.99,47911.0
2018-04-03 10:50:00,310.06,311.28,309.77,311.16,44374.0,310.06,311.28,309.77,311.16,44374.0
2018-04-03 11:00:00,310.95,312.37,310.66,312.13,37616.0,310.95,312.37,310.66,312.13,37616.0
2018-04-03 11:10:00,312.09,312.09,310.31,310.81,27735.0,312.09,312.09,310.31,310.81,27735.0
2018-04-03 11:20:00,310.39,310.76,309.86,310.41,34582.0,310.39,310.76,309.86,310.41,34582.0
2018-04-03 11:30:00,310.39,310.62,309.03,309.18,54186.0,310.39,310.62,309.03,309.18,54186.0
2018-04-03 11:40:00,309.21,309.55,308.66,308.94,14375.0,309.21,309.55,308.66,308.94,14375.0
2018-04-03 11:50:00,308.81,309.04,307.67,307.73,37331.0,308.81,309.04,307.67,307.73,37331.0
2018-04-03 12:00:00,307.75,308.08,307.4,307.47,18597.0,307.75,308.08,307.4,307.47,18597.0
2018-04-03 12:10:00,307.33,307.4,306.36,306.63,45105.0,307.33,307.4,306.36,306.63,45105.0
2018-04-03 12:20:00,306.64,306.68,305.12,305.55,20284.0,306.64,306.68,305.12,305.55,20284.0
2018-04-03 12:30:00,305.35,305.57,304.97,305.08,47433.0,305.35,305.57,304.97,305.08,47433.0
2018-04-03 12:40:00,305.2,305.62,305.06,305.11,25364.0,305.2,305.62,305.06,305.11,25364.0
2018-04-03 12:50:00,305.15,306.65,305.15,306.34,49314.0,305.15,306.65,305.15,306.34,49314.0
2018-04-03 13:00:00,306.53,306.59,305.92,305.95,18053.0,306.53,306.59,305.92,305.95,18053.0
2018-04-03 13:10:00,305.94,306.24,305.26,305.41,26419.0,305.94,306.24,305.26,305.41,26419.0
2018-04-03 13:20:00,305.59,306.07,305.14,305.75,30867.0,305.59,306.07,305.14,305.75,30867.0
2018-04-03 13:30:00,305.67,305.92,305.35,305.48,10001.0,305.67,305.92,305.35,305.48,10001.0
2018-04-03 13:40:00,305.47,305.71,304.86,304.98,17449.0,305.47,305.71,304.86,304.98,17449.0
2018-04-03 13:50:00,305.08,305.68,304.87,305.56,33305.0,305.08,305.68,304.87,305.56,33305.0
2018-04-03 14:00:00,305.51,305.84,305.09,305.29,11863.0,305.51,305.84,305.09,305.29,11863.0
2018-04-03 14:10:00,305.21,305.42,304.82,304.86,9426.0,305.21,305.42,304.82,304.86,9426.0
2018-04-03 14:20:00,304.86,305.14,304.62,304.97,35421.0,304.86,305.14,304.62,304.97,35421.0
2018-04-03 14:30:00,304.85,304.94,304.38,304.85,23299.0,304.85,304.94,304.38,304.85,23299.0
2018-04-03 14:40:00,305.02,306.36,304.86,305.98,36090.0,305.02,306.36,304.86,305.98,36090.0
2018-04-03 14:50:00,305.83,307.22,305.83,307.13,21033.0,305.83,307.22,305.83,307.13,21033.0
2018-04-03 15:00:00,307.05,309.08,306.51,308.77,26172.0,307.05,309.08,306.51,308.77,26172.0
2018-04-03 15:10:00,308.78,309.23,306.75,306.76,42241.0,308.78,309.23,306.75,306.76,42241.0
2018-04-03 15:20:00,306.84,306.84,306.0,306.06,73545.0,306.84,306.84,306.0,306.06,73545.0
2018-04-03 15:30:00,306.01,306.16,305.26,305.97,33995.0,306.01,306.16,305.26,305.97,33995.0
2018-04-03 15:40:00,306.02,306.37,305.69,305.93,35122.0,306.02,306.37,305.69,305.93,35122.0
2018-04-03 15:50:00,305.86,306.51,304.95,306.41,62940.0,305.86,306.51,304.95,306.41,62940.0
2018-04-04 09:30:00,304.38,305.72,302.05,304.0,36213.0,304.38,305.72,302.05,304.0,36213.0
2018-04-04 09:40:00,304.02,305.62,302.65,303.87,32158.0,304.02,305.62,302.65,303.87,32158.0
2018-04-04 09:50:00,303.79,305.58,303.51,305.49,26617.0,303.79,305.58,303.51,305.49,26617.0
2018-04-04 10:00:00,304.98,306.86,304.93,306.19,14557.0,304.98,306.86,304.93,306.19,14557.0
2018-04-04 10:10:00,306.28,308.1,306.26,307.68,22557.0,306.28,308.1,306.26,307.68,22557.0
2018-04-04 10:20:00,307.63,307.69,306.68,306.68,13197.0,307.63,307.69,306.68,306.68,13197.0
2018-04-04 10:30:00,306.73,307.32,305.61,306.4,12893.0,306.73,307.32,305.61,306.4,12893.0
2018-04-04 10:40:00,306.54,308.5,306.4,308.07,18051.0,306.54,308.5,306.4,308.07,18051.0
2018-04-04 10:50:00,308.05,308.96,308.0,308.63,13828.0,308.05,308.96,308.0,308.63,13828.0
2018-04-04 11:00:00,308.63,309.31,308.3,309.04,30813.0,308.63,309.31,308.3,309.04,30813.0
2018-04-04 11:10:00,308.96,309.27,308.42,308.89,102945.0,308.96,309.27,308.42,308.89,102945.0
2018-04-04 11:20:00,308.54,309.14,308.41,308.7,17117.0,308.54,309.14,308.41,308.7,17117.0
2018-04-04 11:30:00,308.67,310.75,308.54,309.22,38666.0,308.67,310.75,308.54,309.22,38666.0
2018-04-04 11:40:00,309.0,309.16,308.25,308.75,37976.0,309.0,309.16,308.25,308.75,37976.0
2018-04-04 11:50:00,308.65,308.65,307.77,308.4,52856.0,308.65,308.65,307.77,308.4,52856.0
2018-04-04 12:00:00,308.4,309.01,308.01,308.9,43409.0,308.4,309.01,308.01,308.9,43409.0
2018-04-04 12:10:00,308.92,309.18,308.3,308.52,50449.0,308.92,309.18,308.3,308.52,50449.0
2018-04-04 12:20:00,308.48,308.93,308.22,308.56,77242.0,308.48,308.93,308.22,308.56,77242.0
2018-04-04 12:30:00,308.69,308.71,308.17,308.35,46506.0,308.69,308.71,308.17,308.35,46506.0
2018-04-04 12:40:00,308.44,308.49,308.0,308.04,43365.0,308.44,308.49,308.0,308.04,43365.0
2018-04-04 12:50:00,308.04,308.16,307.67,307.69,29365.0,308.04,308.16,307.67,307.69,29365.0
2018-04-04 13:00:00,307.78,307.87,306.82,306.85,30346.0,307.78,307.87,306.82,306.85,30346.0
2018-04-04 13:10:00,306.78,306.78,305.99,306.0,40908.0,306.78,306.78,305.99,306.0,40908.0
2018-04-04 13:20:00,305.99,306.1,304.97,305.28,50247.0,305.99,306.1,304.97,305.28,50247.0
2018-04-04 13:30:00,305.16,305.44,304.98,305.24,38629.0,305.16,305.44,304.98,305.24,38629.0
2018-04-04 13:40:00,305.24,305.5,305.01,305.1,50659.0,305.24,305.5,305.01,305.1,50659.0
2018-04-04 13:50:00,305.07,305.08,304.62,304.74,25447.0,305.07,305.08,304.62,304.74,25447.0
2018-04-04 14:00:00,304.79,306.93,304.68,306.85,103167.0,304.79,306.93,304.68,306.85,103167.0
2018-04-04 14:10:00,306.87,308.61,306.87,308.43,23318.0,306.87,308.61,306.87,308.43,23318.0
2018-04-04 14:20:00,308.34,309.4,308.1,309.39,25901.0,308.34,309.4,308.1,309.39,25901.0
2018-04-04 14:30:00,309.22,309.81,309.14,309.44,18149.0,309.22,309.81,309.14,309.44,18149.0
2018-04-04 14:40:00,309.44,311.09,309.31,309.34,28488.0,309.44,311.09,309.31,309.34,28488.0
2018-04-04 14:50:00,309.62,310.76,309.05,310.76,12009.0,309.62,310.76,309.05,310.76,12009.0
2018-04-04 15:00:00,310.72,311.73,310.46,311.72,16226.0,310.72,311.73,310.46,311.72,16226.0
2018-04-04 15:10:00,311.56,311.6,310.61,310.61,9689.0,311.56,311.6,310.61,310.61,9689.0
2018-04-04 15:20:00,310.62,312.43,310.61,311.92,23973.0,310.62,312.43,310.61,311.92,23973.0
2018-04-04 15:30:00,311.99,312.19,311.47,311.91,21293.0,311.99,312.19,311.47,311.91,21293.0
2018-04-04 15:40:00,311.89,312.03,311.39,311.91,25126.0,311.89,312.03,311.39,311.91,25126.0
2018-04-04 15:50:00,312.05,312.47,311.51,311.65,74437.0,312.05,312.47,311.51,311.65,74437.0
2018-04-05 09:30:00,312.5,316.65,312.5,313.87,19366.0,312.5,316.65,312.5,313.87,19366.0
2018-04-05 09:40:00,313.33,314.36,311.93,312.16,17098.0,313.33,314.36,311.93,312.16,17098.0
2018-04-05 09:50:00,312.17,314.04,312.16,313.45,21199.0,312.17,314.04,312.16,313.45,21199.0
2018-04-05 10:00:00,313.61,313.86,312.31,312.7,11257.0,313.61,313.86,312.31,312.7,11257.0
2018-04-05 10:10:00,312.69,313.38,312.53,312.56,12527.0,312.69,313.38,312.53,312.56,12527.0
2018-04-05 10:20:00,312.47,313.21,312.45,313.21,6700.0,312.47,313.21,312.45,313.21,6700.0
2018-04-05 10:30:00,313.08,314.2,312.99,313.48,13026.0,313.08,314.2,312.99,313.48,13026.0
2018-04-05 10:40:00,313.42,313.47,312.49,312.55,8399.0,313.42,313.47,312.49,312.55,8399.0
2018-04-05 10:50:00,312.43,312.79,312.34,312.75,6506.0,312.43,312.79,312.34,312.75,6506.0
2018-04-05 11:00:00,312.79,314.63,312.79,314.3,12585.0,312.79,314.63,312.79,314.3,12585.0
2018-04-05 11:10:00,314.43,314.86,314.19,314.73,12957.0,314.43,314.86,314.19,314.73,12957.0
2018-04-05 11:20:00,314.5,314.59,313.74,314.13,13129.0,314.5,314.59,313.74,314.13,13129.0
2018-04-05 11:30:00,314.2,314.85,313.95,314.84,4403.0,314.2,314.85,313.95,314.84,4403.0
2018-04-05 11:40:00,314.71,314.8,313.86,314.42,11625.0,314.71,314.8,313.86,314.42,11625.0
2018-04-05 11:50:00,314.42,314.63,313.95,314.47,6677.0,314.42,314.63,313.95,314.47,6677.0
2018-04-05 12:00:00,314.33,314.8,314.21,314.21,7500.0,314.33,314.8,314.21,314.21,7500.0
2018-04-05 12:10:00,314.33,314.33,313.53,313.53,14394.0,314.33,314.33,313.53,313.53,14394.0
2018-04-05 12:20:00,313.45,313.91,313.45,313.77,8640.0,313.45,313.91,313.45,313.77,8640.0
2018-04-05 12:30:00,313.89,313.91,313.35,313.53,19472.0,313.89,313.91,313.35,313.53,19472.0
2018-04-05 12:40:00,313.56,313.72,313.39,313.67,21933.0,313.56,313.72,313.39,313.67,21933.0
2018-04-05 12:50:00,313.77,314.42,313.74,314.42,6874.0,313.77,314.42,313.74,314.42,6874.0
2018-04-05 13:00:00,314.4,314.61,314.08,314.35,8500.0,314.4,314.61,314.08,314.35,8500.0
2018-04-05 13:10:00,314.28,314.46,313.09,313.09,22013.0,314.28,314.46,313.09,313.09,22013.0
2018-04-05 13:20:00,313.09,313.21,312.41,312.93,10400.0,313.09,313.21,312.41,312.93,10400.0
2018-04-05 13:30:00,312.88,313.33,312.88,313.11,4443.0,312.88,313.33,312.88,313.11,4443.0
2018-04-05 13:40:00,313.09,313.66,312.39,313.66,7713.0,313.09,313.66,312.39,313.66,7713.0
2018-04-05 13:50:00,313.49,314.04,313.35,313.84,17148.0,313.49,314.04,313.35,313.84,17148.0
2018-04-05 14:00:00,313.9,314.47,313.75,313.79,10255.0,313.9,314.47,313.75,313.79,10255.0
2018-04-05 14:10:00,314.08,314.49,314.05,314.16,6648.0,314.08,314.49,314.05,314.16,6648.0
2018-04-05 14:20:00,314.35,314.76,314.08,314.76,8695.0,314.35,314.76,314.08,314.76,8695.0
2018-04-05 14:30:00,314.47,315.21,314.41,315.0,8771.0,314.47,315.21,314.41,315.0,8771.0
2018-04-05 14:40:00,315.09,315.42,314.73,315.33,15481.0,315.09,315.42,314.73,315.33,15481.0
2018-04-05 14:50:00,315.31,315.31,314.83,315.3,7463.0,315.31,315.31,314.83,315.3,7463.0
2018-04-05 15:00:00,315.18,316.28,314.84,316.1,16222.0,315.18,316.28,314.84,316.1,16222.0
2018-04-05 15:10:00,315.88,315.96,315.5,315.93,7466.0,315.88,315.96,315.5,315.93,7466.0
2018-04-05 15:20:00,315.84,315.96,315.19,315.32,11712.0,315.84,315.96,315.19,315.32,11712.0
2018-04-05 15:30:00,315.31,315.36,314.82,314.84,22104.0,315.31,315.36,314.82,314.84,22104.0
2018-04-05 15:40:00,314.84,315.87,314.81,315.87,19967.0,314.84,315.87,314.81,315.87,19967.0
2018-04-05 15:50:00,316.09,317.64,315.83,317.02,124754.0,316.09,317.64,315.83,317.02,124754.0
2018-04-06 09:30:00,314.88,315.56,310.01,314.01,27193.0,314.88,315.56,310.01,314.01,27193.0
2018-04-06 09:40:00,314.57,314.61,312.81,313.57,17180.0,314.57,314.61,312.81,313.57,17180.0
2018-04-06 09:50:00,313.75,315.22,313.42,315.12,13760.0,313.75,315.22,313.42,315.12,13760.0
2018-04-06 10:00:00,314.87,314.92,313.66,314.06,19477.0,314.87,314.92,313.66,314.06,19477.0
2018-04-06 10:10:00,313.84,315.15,313.8,315.15,16623.0,313.84,315.15,313.8,315.15,16623.0
2018-04-06 10:20:00,315.4,316.08,315.0,315.0,25623.0,315.4,316.08,315.0,315.0,25623.0
2018-04-06 10:30:00,315.09,315.3,314.27,314.73,20772.0,315.09,315.3,314.27,314.73,20772.0
2018-04-06 10:40:00,314.67,314.83,314.04,314.53,16420.0,314.67,314.83,314.04,314.53,16420.0
2018-04-06 10:50:00,314.43,314.76,314.07,314.47,13100.0,314.43,314.76,314.07,314.47,13100.0
2018-04-06 11:00:00,314.2,314.23,313.01,313.5,9957.0,314.2,314.23,313.01,313.5,9957.0
2018-04-06 11:10:00,313.5,314.14,313.17,313.22,10684.0,313.5,314.14,313.17,313.22,10684.0
2018-04-06 11:20:00,313.33,313.99,313.01,313.99,18038.0,313.33,313.99,313.01,313.99,18038.0
2018-04-06 11:30:00,314.18,314.93,313.97,314.93,8703.0,314.18,314.93,313.97,314.93,8703.0
2018-04-06 11:40:00,314.92,315.34,314.13,314.13,8162.0,314.92,315.34,314.13,314.13,8162.0
2018-04-06 11:50:00,314.1,314.78,314.0,314.49,12213.0,314.1,314.78,314.0,314.49,12213.0
2018-04-06 12:00:00,314.3,314.44,313.81,314.12,29628.0,314.3,314.44,313.81,314.12,29628.0
2018-04-06 12:10:00,313.94,314.03,313.35,313.45,19789.0,313.94,314.03,313.35,313.45,19789.0
2018-04-06 12:20:00,313.36,313.91,313.31,313.5,15215.0,313.36,313.91,313.31,313.5,15215.0
2018-04-06 12:30:00,313.35,314.15,313.27,314.15,8401.0,313.35,314.15,313.27,314.15,8401.0
2018-04-06 12:40:00,314.22,314.35,313.91,314.09,4949.0,314.22,314.35,313.91,314.09,4949.0
2018-04-06 12:50:00,313.99,314.8,313.86,314.62,12012.0,313.99,314.8,313.86,314.62,12012.0
2018-04-06 13:00:00,314.54,314.54,313.93,314.13,17383.0,314.54,314.54,313.93,314.13,17383.0
2018-04-06 13:10:00,314.13,314.17,313.51,313.51,13485.0,314.13,314.17,313.51,313.51,13485.0
2018-04-06 13:20:00,313.65,313.81,313.31,313.56,16514.0,313.65,313.81,313.31,313.56,16514.0
2018-04-06 13:30:00,313.63,313.91,313.22,313.38,20191.0,313.63,313.91,313.22,313.38,20191.0
2018-04-06 13:40:00,313.3,313.67,312.24,312.24,16334.0,313.3,313.67,312.24,312.24,16334.0
2018-04-06 13:50:00,312.54,312.54,310.43,310.43,13606.0,312.54,312.54,310.43,310.43,13606.0
2018-04-06 14:00:00,310.12,310.49,309.44,309.97,8651.0,310.12,310.49,309.44,309.97,8651.0
2018-04-06 14:10:00,310.19,310.33,309.5,309.86,17501.0,310.19,310.33,309.5,309.86,17501.0
2018-04-06 14:20:00,309.86,311.19,309.81,310.73,23278.0,309.86,311.19,309.81,310.73,23278.0
2018-04-06 14:30:00,310.73,310.94,309.99,310.35,27671.0,310.73,310.94,309.99,310.35,27671.0
2018-04-06 14:40:00,310.36,311.18,310.1,310.8,17923.0,310.36,311.18,310.1,310.8,17923.0
2018-04-06 14:50:00,310.87,310.97,308.77,308.94,110257.0,310.87,310.97,308.77,308.94,110257.0
2018-04-06 15:00:00,309.11,309.54,308.47,309.07,18211.0,309.11,309.54,308.47,309.07,18211.0
2018-04-06 15:10:00,309.07,309.91,309.02,309.32,15774.0,309.07,309.91,309.02,309.32,15774.0
2018-04-06 15:20:00,309.24,310.18,309.22,309.31,15047.0,309.24,310.18,309.22,309.31,15047.0
2018-04-06 15:30:00,309.54,311.54,309.38,311.2,32913.0,309.54,311.54,309.38,311.2,32913.0
2018-04-06 15:40:00,311.35,311.46,310.31,310.52,37828.0,311.35,311.46,310.31,310.52,37828.0
2018-04-06 15:50:00,310.6,311.57,310.47,310.57,72705.0,310.6,311.57,310.47,310.57,72705.0
2018-04-09 09:30:00,311.88,313.38,310.67,311.19,17977.0,311.88,313.38,310.67,311.19,17977.0
2018-04-09 09:40:00,311.19,313.98,310.96,312.63,15074.0,311.19,313.98,310.96,312.63,15074.0
2018-04-09 09:50:00,312.64,314.65,312.57,314.59,15618.0,312.64,314.65,312.57,314.59,15618.0
2018-04-09 10:00:00,314.82,315.17,314.42,314.85,25902.0,314.82,315.17,314.42,314.85,25902.0
2018-04-09 10:10:00,314.97,315.85,314.78,315.26,24393.0,314.97,315.85,314.78,315.26,24393.0
2018-04-09 10:20:00,315.44,316.54,315.44,316.42,18550.0,315.44,316.54,315.44,316.42,18550.0
2018-04-09 10:30:00,316.46,316.86,316.14,316.35,14438.0,316.46,316.86,316.14,316.35,14438.0
2018-04-09 10:40:00,316.26,316.47,315.64,315.7,13531.0,316.26,316.47,315.64,315.7,13531.0
2018-04-09 10:50:00,315.81,315.89,315.42,315.56,11509.0,315.81,315.89,315.42,315.56,11509.0
2018-04-09 11:00:00,315.69,315.69,314.48,315.04,15722.0,315.69,315.69,314.48,315.04,15722.0
2018-04-09 11:10:00,315.19,316.47,314.95,316.29,4937.0,315.19,316.47,314.95,316.29,4937.0
2018-04-09 11:20:00,316.22,316.89,316.11,316.41,20369.0,316.22,316.89,316.11,316.41,20369.0
2018-04-09 11:30:00,316.44,317.0,316.44,316.55,9700.0,316.44,317.0,316.44,316.55,9700.0
2018-04-09 11:40:00,316.63,317.77,316.43,317.38,7950.0,316.63,317.77,316.43,317.38,7950.0
2018-04-09 11:50:00,317.48,317.61,316.68,317.23,9099.0,317.48,317.61,316.68,317.23,9099.0
2018-04-09 12:00:00,317.18,318.31,317.18,318.08,11024.0,317.18,318.31,317.18,318.08,11024.0
2018-04-09 12:10:00,318.04,318.75,317.97,318.28,8028.0,318.04,318.75,317.97,318.28,8028.0
2018-04-09 12:20:00,318.3,318.3,317.76,317.76,9675.0,318.3,318.3,317.76,317.76,9675.0
2018-04-09 12:30:00,317.57,317.9,317.19,317.61,13911.0,317.57,317.9,317.19,317.61,13911.0
2018-04-09 12:40:00,317.59,318.73,317.47,318.73,17117.0,317.59,318.73,317.47,318.73,17117.0
2018-04-09 12:50:00,318.54,318.72,318.23,318.4,9150.0,318.54,318.72,318.23,318.4,9150.0
2018-04-09 13:00:00,318.52,319.2,318.52,319.02,10992.0,318.52,319.2,318.52,319.02,10992.0
2018-04-09 13:10:00,318.9,318.99,318.27,318.48,13875.0,318.9,318.99,318.27,318.48,13875.0
2018-04-09 13:20:00,318.36,318.81,318.01,318.81,19295.0,318.36,318.81,318.01,318.81,19295.0
2018-04-09 13:30:00,318.65,318.85,317.96,318.31,12956.0,318.65,318.85,317.96,318.31,12956.0
2018-04-09 13:40:00,318.43,318.81,318.0,318.75,9154.0,318.43,318.81,318.0,318.75,9154.0
2018-04-09 13:50:00,318.82,319.02,318.55,318.65,10373.0,318.82,319.02,318.55,318.65,10373.0
2018-04-09 14:00:00,318.57,318.87,318.13,318.28,8848.0,318.57,318.87,318.13,318.28,8848.0
2018-04-09 14:10:00,318.13,318.26,317.68,318.24,33547.0,318.13,318.26,317.68,318.24,33547.0
2018-04-09 14:20:00,318.24,318.56,317.77,318.51,23900.0,318.24,318.56,317.77,318.51,23900.0
2018-04-09 14:30:00,318.5,318.87,318.25,318.5,15906.0,318.5,318.87,318.25,318.5,15906.0
2018-04-09 14:40:00,318.33,318.88,318.27,318.83,14596.0,318.33,318.88,318.27,318.83,14596.0
2018-04-09 14:50:00,318.82,319.74,318.81,319.44,18707.0,318.82,319.74,318.81,319.44,18707.0
2018-04-09 15:00:00,319.31,319.61,319.01,319.1,13113.0,319.31,319.61,319.01,319.1,13113.0
2018-04-09 15:10:00,319.08,319.16,318.02,318.11,19943.0,319.08,319.16,318.02,318.11,19943.0
2018-04-09 15:20:00,318.17,318.3,317.75,317.89,27872.0,318.17,318.3,317.75,317.89,27872.0
2018-04-09 15:30:00,317.99,318.08,317.25,317.26,24096.0,317.99,318.08,317.25,317.26,24096.0
2018-04-09 15:40:00,317.32,317.7,316.9,317.26,31471.0,317.32,317.7,316.9,317.26,31471.0
2018-04-09 15:50:00,317.15,317.15,315.99,316.21,130531.0,317.15,317.15,315.99,316.21,130531.0
2018-04-10 09:30:00,319.59,319.59,316.51,317.27,33681.0,319.59,319.59,316.51,317.27,33681.0
2018-04-10 09:40:00,317.73,318.14,317.14,317.44,21063.0,317.73,318.14,317.14,317.44,21063.0
2018-04-10 09:50:00,317.69,317.69,314.9,315.19,14245.0,317.69,317.69,314.9,315.19,14245.0
2018-04-10 10:00:00,315.38,316.16,314.04,315.11,21417.0,315.38,316.16,314.04,315.11,21417.0
2018-04-10 10:10:00,315.02,316.94,314.93,316.64,12308.0,315.02,316.94,314.93,316.64,12308.0
2018-04-10 10:20:00,316.93,318.21,315.58,315.7,16170.0,316.93,318.21,315.58,315.7,16170.0
2018-04-10 10:30:00,315.53,315.89,314.15,315.28,19087.0,315.53,315.89,314.15,315.28,19087.0
2018-04-10 10:40:00,315.23,315.26,312.67,315.04,53550.0,315.23,315.26,312.67,315.04,53550.0
2018-04-10 10:50:00,315.21,315.78,315.05,315.78,8808.0,315.21,315.78,315.05,315.78,8808.0
2018-04-10 11:00:00,315.67,316.5,314.51,314.51,32070.0,315.67,316.5,314.51,314.51,32070.0
2018-04-10 11:10:00,314.64,315.19,313.23,315.12,40494.0,314.64,315.19,313.23,315.12,40494.0
2018-04-10 11:20:00,315.19,315.55,313.15,313.97,45462.0,315.19,315.55,313.15,313.97,45462.0
2018-04-10 11:30:00,313.75,313.77,312.74,312.99,16738.0,313.75,313.77,312.74,312.99,16738.0
2018-04-10 11:40:00,313.06,313.5,311.85,312.28,9862.0,313.06,313.5,311.85,312.28,9862.0
2018-04-10 11:50:00,312.28,312.49,310.48,311.31,49175.0,312.28,312.49,310.48,311.31,49175.0
2018-04-10 12:00:00,311.13,312.33,310.8,312.2,31861.0,311.13,312.33,310.8,312.2,31861.0
2018-04-10 12:10:00,312.09,312.09,310.47,310.59,13973.0,312.09,312.09,310.47,310.59,13973.0
2018-04-10 12:20:00,310.54,310.65,309.25,309.61,31462.0,310.54,310.65,309.25,309.61,31462.0
2018-04-10 12:30:00,309.45,310.31,309.18,309.96,24453.0,309.45,310.31,309.18,309.96,24453.0
2018-04-10 12:40:00,309.86,310.61,309.7,310.61,16761.0,309.86,310.61,309.7,310.61,16761.0
2018-04-10 12:50:00,310.68,311.19,310.63,311.0,28697.0,310.68,311.19,310.63,311.0,28697.0
2018-04-10 13:00:00,310.96,310.96,310.0,310.46,25782.0,310.96,310.96,310.0,310.46,25782.0
2018-04-10 13:10:00,310.45,311.03,309.89,309.98,15414.0,310.45,311.03,309.89,309.98,15414.0
2018-04-10 13:20:00,309.76,310.35,309.73,309.86,18052.0,309.76,310.35,309.73,309.86,18052.0
2018-04-10 13:30:00,309.81,310.56,309.58,310.38,14749.0,309.81,310.56,309.58,310.38,14749.0
2018-04-10 13:40:00,310.42,310.67,309.63,309.94,31335.0,310.42,310.67,309.63,309.94,31335.0
2018-04-10 13:50:00,309.88,310.93,309.72,310.56,23871.0,309.88,310.93,309.72,310.56,23871.0
2018-04-10 14:00:00,310.54,310.99,310.39,310.61,21734.0,310.54,310.99,310.39,310.61,21734.0
2018-04-10 14:10:00,310.71,310.93,310.35,310.37,15177.0,310.71,310.93,310.35,310.37,15177.0
2018-04-10 14:20:00,310.24,310.24,309.2,309.32,12945.0,310.24,310.24,309.2,309.32,12945.0
2018-04-10 14:30:00,309.28,309.57,309.07,309.4,22972.0,309.28,309.57,309.07,309.4,22972.0
2018-04-10 14:40:00,309.28,310.04,308.93,309.25,15861.0,309.28,310.04,308.93,309.25,15861.0
2018-04-10 14:50:00,309.39,310.2,309.22,309.99,16431.0,309.39,310.2,309.22,309.99,16431.0
2018-04-10 15:00:00,310.04,310.25,309.01,309.93,25140.0,310.04,310.25,309.01,309.93,25140.0
2018-04-10 15:10:00,309.93,310.81,309.57,310.63,32521.0,309.93,310.81,309.57,310.63,32521.0
2018-04-10 15:20:00,310.68,310.68,309.3,309.94,29619.0,310.68,310.68,309.3,309.94,29619.0
2018-04-10 15:30:00,309.92,309.92,309.27,309.37,28106.0,309.92,309.92,309.27,309.37,28106.0
2018-04-10 15:40:00,309.43,309.47,309.01,309.15,43897.0,309.43,309.47,309.01,309.15,43897.0
2018-04-10 15:50:00,309.19,309.44,307.84,308.23,147955.0,309.19,309.44,307.84,308.23,147955.0
2018-04-11 09:30:00,305.39,306.77,304.61,305.05,44959.0,305.39,306.77,304.61,305.05,44959.0
2018-04-11 09:40:00,305.32,305.9,304.88,304.95,53838.0,305.32,305.9,304.88,304.95,53838.0
2018-04-11 09:50:00,305.15,305.51,304.34,305.38,52894.0,305.15,305.51,304.34,305.38,52894.0
2018-04-11 10:00:00,305.16,305.26,303.59,303.98,33019.0,305.16,305.26,303.59,303.98,33019.0
2018-04-11 10:10:00,304.0,304.29,303.72,304.13,27388.0,304.0,304.29,303.72,304.13,27388.0
2018-04-11 10:20:00,304.18,305.06,303.87,304.86,25705.0,304.18,305.06,303.87,304.86,25705.0
2018-04-11 10:30:00,304.76,306.73,304.59,306.27,46486.0,304.76,306.73,304.59,306.27,46486.0
2018-04-11 10:40:00,306.24,307.2,306.0,306.11,21391.0,306.24,307.2,306.0,306.11,21391.0
2018-04-11 10:50:00,306.21,306.21,305.04,305.42,35595.0,306.21,306.21,305.04,305.42,35595.0
2018-04-11 11:00:00,305.48,305.65,304.8,304.99,24337.0,305.48,305.65,304.8,304.99,24337.0
2018-04-11 11:10:00,305.0,305.86,304.01,305.49,26147.0,305.0,305.86,304.01,305.49,26147.0
2018-04-11 11:20:00,305.48,305.79,304.9,305.75,22999.0,305.48,305.79,304.9,305.75,22999.0
2018-04-11 11:30:00,305.82,305.89,305.27,305.4,19777.0,305.82,305.89,305.27,305.4,19777.0
2018-04-11 11:40:00,305.34,306.09,305.32,305.74,19107.0,305.34,306.09,305.32,305.74,19107.0
2018-04-11 11:50:00,305.58,306.22,305.58,305.85,11389.0,305.58,306.22,305.58,305.85,11389.0
2018-04-11 12:00:00,305.89,306.28,305.84,305.87,21413.0,305.89,306.28,305.84,305.87,21413.0
2018-04-11 12:10:00,305.99,306.43,305.75,305.88,20133.0,305.99,306.43,305.75,305.88,20133.0
2018-04-11 12:20:00,305.89,305.98,304.91,305.16,23089.0,305.89,305.98,304.91,305.16,23089.0
2018-04-11 12:30:00,305.23,305.33,304.63,304.75,10918.0,305.23,305.33,304.63,304.75,10918.0
2018-04-11 12:40:00,304.61,304.86,304.17,304.19,13645.0,304.61,304.86,304.17,304.19,13645.0
2018-04-11 12:50:00,304.1,304.32,303.91,304.22,18633.0,304.1,304.32,303.91,304.22,18633.0
2018-04-11 13:00:00,304.21,304.48,303.93,303.99,22569.0,304.21,304.48,303.93,303.99,22569.0
2018-04-11 13:10:00,303.73,304.34,303.59,304.27,27368.0,303.73,304.34,303.59,304.27,27368.0
2018-04-11 13:20:00,304.38,304.85,304.1,304.53,19171.0,304.38,304.85,304.1,304.53,19171.0
2018-04-11 13:30:00,304.56,304.67,304.14,304.67,13381.0,304.56,304.67,304.14,304.67,13381.0
2018-04-11 13:40:00,304.67,305.13,304.29,305.13,10679.0,304.67,305.13,304.29,305.13,10679.0
2018-04-11 13:50:00,305.09,305.58,304.99,305.46,9041.0,305.09,305.58,304.99,305.46,9041.0
2018-04-11 14:00:00,305.59,306.1,304.79,304.91,11637.0,305.59,306.1,304.79,304.91,11637.0
2018-04-11 14:10:00,304.8,305.96,304.71,305.82,13422.0,304.8,305.96,304.71,305.82,13422.0
2018-04-11 14:20:00,305.96,306.33,305.75,305.78,14900.0,305.96,306.33,305.75,305.78,14900.0
2018-04-11 14:30:00,305.67,306.39,305.41,305.56,16153.0,305.67,306.39,305.41,305.56,16153.0
2018-04-11 14:40:00,305.68,305.83,305.02,305.53,11727.0,305.68,305.83,305.02,305.53,11727.0
2018-04-11 14:50:00,305.48,305.83,305.09,305.66,14900.0,305.48,305.83,305.09,305.66,14900.0
2018-04-11 15:00:00,305.75,306.04,304.16,304.16,76679.0,305.75,306.04,304.16,304.16,76679.0
2018-04-11 15:10:00,303.99,304.31,303.04,303.14,57789.0,303.99,304.31,303.04,303.14,57789.0
2018-04-11 15:20:00,303.25,303.92,302.8,303.13,64251.0,303.25,303.92,302.8,303.13,64251.0
2018-04-11 15:30:00,303.14,303.48,303.0,303.0,53013.0,303.14,303.48,303.0,303.0,53013.0
2018-04-11 15:40:00,303.03,303.12,302.69,302.69,55499.0,303.03,303.12,302.69,302.69,55499.0
2018-04-11 15:50:00,302.67,303.41,302.48,303.34,75612.0,302.67,303.41,302.48,303.34,75612.0
2018-04-12 09:30:00,304.3,307.0,302.98,305.84,37143.0,304.3,307.0,302.98,305.84,37143.0
2018-04-12 09:40:00,305.24,308.0,304.42,306.83,22542.0,305.24,308.0,304.42,306.83,22542.0
2018-04-12 09:50:00,307.07,307.09,305.81,306.59,34470.0,307.07,307.09,305.81,306.59,34470.0
2018-04-12 10:00:00,306.6,306.6,305.3,305.53,21079.0,306.6,306.6,305.3,305.53,21079.0
2018-04-12 10:10:00,305.69,306.0,304.76,304.86,29478.0,305.69,306.0,304.76,304.86,29478.0
2018-04-12 10:20:00,304.81,304.94,304.0,304.15,41185.0,304.81,304.94,304.0,304.15,41185.0
2018-04-12 10:30:00,304.22,304.54,303.86,303.92,16253.0,304.22,304.54,303.86,303.92,16253.0
2018-04-12 10:40:00,303.95,304.11,302.13,302.58,40505.0,303.95,304.11,302.13,302.58,40505.0
2018-04-12 10:50:00,302.47,302.98,301.7,302.81,76056.0,302.47,302.98,301.7,302.81,76056.0
2018-04-12 11:00:00,302.75,303.56,302.52,302.69,17806.0,302.75,303.56,302.52,302.69,17806.0
2018-04-12 11:10:00,302.87,303.15,302.01,302.07,34937.0,302.87,303.15,302.01,302.07,34937.0
2018-04-12 11:20:00,302.1,302.81,301.97,302.81,21838.0,302.1,302.81,301.97,302.81,21838.0
2018-04-12 11:30:00,302.75,302.98,302.43,302.96,8764.0,302.75,302.98,302.43,302.96,8764.0
2018-04-12 11:40:00,302.88,303.08,301.95,302.05,17724.0,302.88,303.08,301.95,302.05,17724.0
2018-04-12 11:50:00,302.05,302.27,300.93,301.55,34376.0,302.05,302.27,300.93,301.55,34376.0
2018-04-12 12:00:00,301.71,302.01,300.15,300.24,22408.0,301.71,302.01,300.15,300.24,22408.0
2018-04-12 12:10:00,300.34,300.58,299.82,300.39,100735.0,300.34,300.58,299.82,300.39,100735.0
2018-04-12 12:20:00,300.36,300.36,299.23,299.44,32520.0,300.36,300.36,299.23,299.44,32520.0
2018-04-12 12:30:00,299.4,300.83,299.39,300.35,43324.0,299.4,300.83,299.39,300.35,43324.0
2018-04-12 12:40:00,300.38,300.55,299.97,300.38,26664.0,300.38,300.55,299.97,300.38,26664.0
2018-04-12 12:50:00,300.36,302.1,300.36,302.0,29065.0,300.36,302.1,300.36,302.0,29065.0
2018-04-12 13:00:00,301.72,301.92,301.29,301.29,13307.0,301.72,301.92,301.29,301.29,13307.0
2018-04-12 13:10:00,301.49,301.64,301.06,301.37,10283.0,301.49,301.64,301.06,301.37,10283.0
2018-04-12 13:20:00,301.38,301.42,299.99,300.21,17781.0,301.38,301.42,299.99,300.21,17781.0
2018-04-12 13:30:00,300.16,300.5,300.0,300.44,30693.0,300.16,300.5,300.0,300.44,30693.0
2018-04-12 13:40:00,300.46,300.7,300.3,300.54,45248.0,300.46,300.7,300.3,300.54,45248.0
2018-04-12 13:50:00,300.62,300.93,300.57,300.75,14017.0,300.62,300.93,300.57,300.75,14017.0
2018-04-12 14:00:00,300.71,301.71,300.7,301.71,15487.0,300.71,301.71,300.7,301.71,15487.0
2018-04-12 14:10:00,301.73,302.55,301.49,302.54,25044.0,301.73,302.55,301.49,302.54,25044.0
2018-04-12 14:20:00,302.57,303.77,302.55,303.5,14553.0,302.57,303.77,302.55,303.5,14553.0
2018-04-12 14:30:00,303.5,303.63,303.16,303.33,22292.0,303.5,303.63,303.16,303.33,22292.0
2018-04-12 14:40:00,303.29,303.72,303.16,303.61,11551.0,303.29,303.72,303.16,303.61,11551.0
2018-04-12 14:50:00,303.53,304.36,303.53,304.27,11360.0,303.53,304.36,303.53,304.27,11360.0
2018-04-12 15:00:00,304.25,305.16,304.25,305.16,12467.0,304.25,305.16,304.25,305.16,12467.0
2018-04-12 15:10:00,305.06,306.25,304.97,306.25,31819.0,305.06,306.25,304.97,306.25,31819.0
2018-04-12 15:20:00,306.29,306.76,306.16,306.19,26169.0,306.29,306.76,306.16,306.19,26169.0
2018-04-12 15:30:00,306.08,306.16,304.87,305.53,109696.0,306.08,306.16,304.87,305.53,109696.0
2018-04-12 15:40:00,305.57,306.22,305.54,306.22,49543.0,305.57,306.22,305.54,306.22,49543.0
2018-04-12 15:50:00,306.23,307.0,306.23,306.33,82168.0,306.23,307.0,306.23,306.33,82168.0
2018-04-13 09:30:00,307.35,307.35,304.27,306.28,37851.0,307.35,307.35,304.27,306.28,37851.0
2018-04-13 09:40:00,306.28,308.16,306.27,307.85,19358.0,306.28,308.16,306.27,307.85,19358.0
2018-04-13 09:50:00,307.85,308.81,307.85,308.12,17162.0,307.85,308.81,307.85,308.12,17162.0
2018-04-13 10:00:00,308.12,308.52,307.73,307.83,17320.0,308.12,308.52,307.73,307.83,17320.0
2018-04-13 10:10:00,307.69,308.09,307.28,307.29,13800.0,307.69,308.09,307.28,307.29,13800.0
2018-04-13 10:20:00,307.3,308.65,307.0,307.09,12250.0,307.3,308.65,307.0,307.09,12250.0
2018-04-13 10:30:00,307.01,307.09,305.77,305.77,23748.0,307.01,307.09,305.77,305.77,23748.0
2018-04-13 10:40:00,306.0,306.24,305.12,305.84,9581.0,306.0,306.24,305.12,305.84,9581.0
2018-04-13 10:50:00,305.82,306.23,305.2,305.24,13050.0,305.82,306.23,305.2,305.24,13050.0
2018-04-13 11:00:00,305.0,305.01,304.09,305.01,32601.0,305.0,305.01,304.09,305.01,32601.0
2018-04-13 11:10:00,305.03,306.82,304.93,306.22,13300.0,305.03,306.82,304.93,306.22,13300.0
2018-04-13 11:20:00,306.26,307.32,306.04,307.04,9956.0,306.26,307.32,306.04,307.04,9956.0
2018-04-13 11:30:00,307.02,307.85,307.02,307.24,8000.0,307.02,307.85,307.02,307.24,8000.0
2018-04-13 11:40:00,307.24,307.89,307.11,307.39,10450.0,307.24,307.89,307.11,307.39,10450.0
2018-04-13 11:50:00,307.19,307.7,306.63,306.81,9200.0,307.19,307.7,306.63,306.81,9200.0
2018-04-13 12:00:00,306.6,306.83,305.24,305.44,9800.0,306.6,306.83,305.24,305.44,9800.0
2018-04-13 12:10:00,305.59,306.36,305.29,306.24,15905.0,305.59,306.36,305.29,306.24,15905.0
2018-04-13 12:20:00,306.3,306.58,305.63,306.1,9607.0,306.3,306.58,305.63,306.1,9607.0
2018-04-13 12:30:00,306.11,306.11,305.02,305.03,5896.0,306.11,306.11,305.02,305.03,5896.0
2018-04-13 12:40:00,305.23,305.85,304.05,304.55,16298.0,305.23,305.85,304.05,304.55,16298.0
2018-04-13 12:50:00,304.63,305.07,304.63,305.04,16492.0,304.63,305.07,304.63,305.04,16492.0
2018-04-13 13:00:00,305.06,305.49,305.03,305.4,5816.0,305.06,305.49,305.03,305.4,5816.0
2018-04-13 13:10:00,305.47,305.73,305.35,305.52,9963.0,305.47,305.73,305.35,305.52,9963.0
2018-04-13 13:20:00,305.48,306.03,305.43,306.03,9900.0,305.48,306.03,305.43,306.03,9900.0
2018-04-13 13:30:00,306.1,306.31,305.89,306.19,19725.0,306.1,306.31,305.89,306.19,19725.0
2018-04-13 13:40:00,306.14,306.4,306.14,306.4,7240.0,306.14,306.4,306.14,306.4,7240.0
2018-04-13 13:50:00,306.47,307.06,306.47,306.74,11450.0,306.47,307.06,306.47,306.74,11450.0
2018-04-13 14:00:00,306.94,307.4,306.81,307.28,8050.0,306.94,307.4,306.81,307.28,8050.0
2018-04-13 14:10:00,307.11,307.31,306.26,306.32,15675.0,307.11,307.31,306.26,306.32,15675.0
2018-04-13 14:20:00,306.29,306.81,306.29,306.81,3560.0,306.29,306.81,306.29,306.81,3560.0
2018-04-13 14:30:00,306.72,307.13,306.5,306.65,8900.0,306.72,307.13,306.5,306.65,8900.0
2018-04-13 14:40:00,306.65,306.89,306.5,306.6,23686.0,306.65,306.89,306.5,306.6,23686.0
2018-04-13 14:50:00,306.5,306.51,306.09,306.45,8365.0,306.5,306.51,306.09,306.45,8365.0
2018-04-13 15:00:00,306.53,306.53,305.78,305.78,15813.0,306.53,306.53,305.78,305.78,15813.0
2018-04-13 15:10:00,305.83,305.99,305.27,305.37,19600.0,305.83,305.99,305.27,305.37,19600.0
2018-04-13 15:20:00,305.37,305.95,305.37,305.84,30699.0,305.37,305.95,305.37,305.84,30699.0
2018-04-13 15:30:00,305.69,305.9,305.44,305.66,24400.0,305.69,305.9,305.44,305.66,24400.0
2018-04-13 15:40:00,305.71,306.5,305.71,306.2,26976.0,305.71,306.5,305.71,306.2,26976.0
2018-04-13 15:50:00,306.35,306.53,305.39,305.85,110152.0,306.35,306.53,305.39,305.85,110152.0
2018-04-16 09:30:00,308.84,308.84,304.35,306.67,43141.0,308.84,308.84,304.35,306.67,43141.0
2018-04-16 09:40:00,306.51,307.4,306.04,306.15,28183.0,306.51,307.4,306.04,306.15,28183.0
2018-04-16 09:50:00,306.15,308.12,306.05,308.12,32507.0,306.15,308.12,306.05,308.12,32507.0
2018-04-16 10:00:00,307.87,308.47,307.69,307.84,10200.0,307.87,308.47,307.69,307.84,10200.0
2018-04-16 10:10:00,307.83,309.07,307.71,309.06,14733.0,307.83,309.07,307.71,309.06,14733.0
2018-04-16 10:20:00,309.22,310.79,309.22,310.79,13752.0,309.22,310.79,309.22,310.79,13752.0
2018-04-16 10:30:00,310.89,311.17,309.58,309.94,42657.0,310.89,311.17,309.58,309.94,42657.0
2018-04-16 10:40:00,309.98,311.13,309.97,310.32,20633.0,309.98,311.13,309.97,310.32,20633.0
2018-04-16 10:50:00,310.24,310.29,309.16,309.16,11288.0,310.24,310.29,309.16,309.16,11288.0
2018-04-16 11:00:00,309.21,310.68,309.21,310.47,10567.0,309.21,310.68,309.21,310.47,10567.0
2018-04-16 11:10:00,310.39,311.03,310.02,310.74,13027.0,310.39,311.03,310.02,310.74,13027.0
2018-04-16 11:20:00,310.69,311.3,309.98,311.05,31248.0,310.69,311.3,309.98,311.05,31248.0
2018-04-16 11:30:00,311.18,312.0,310.84,311.77,10094.0,311.18,312.0,310.84,311.77,10094.0
2018-04-16 11:40:00,311.87,311.88,311.27,311.4,6947.0,311.87,311.88,311.27,311.4,6947.0
2018-04-16 11:50:00,311.07,312.24,311.07,311.97,7908.0,311.07,312.24,311.07,311.97,7908.0
2018-04-16 12:00:00,311.96,312.47,311.96,312.0,12601.0,311.96,312.47,311.96,312.0,12601.0
2018-04-16 12:10:00,311.88,312.67,311.73,312.5,7955.0,311.88,312.67,311.73,312.5,7955.0
2018-04-16 12:20:00,312.42,312.55,311.91,311.91,7423.0,312.42,312.55,311.91,311.91,7423.0
2018-04-16 12:30:00,312.0,312.57,311.8,312.12,7084.0,312.0,312.57,311.8,312.12,7084.0
2018-04-16 12:40:00,312.19,312.78,311.76,312.44,14821.0,312.19,312.78,311.76,312.44,14821.0
2018-04-16 12:50:00,312.74,313.69,312.69,313.12,14167.0,312.74,313.69,312.69,313.12,14167.0
2018-04-16 13:00:00,313.15,314.14,313.15,313.94,9546.0,313.15,314.14,313.15,313.94,9546.0
2018-04-16 13:10:00,313.72,313.72,312.92,313.1,9999.0,313.72,313.72,312.92,313.1,9999.0
2018-04-16 13:20:00,313.13,313.42,312.93,313.09,18282.0,313.13,313.42,312.93,313.09,18282.0
2018-04-16 13:30:00,313.03,313.91,312.58,313.91,46014.0,313.03,313.91,312.58,313.91,46014.0
2018-04-16 13:40:00,313.87,315.4,313.86,314.02,24234.0,313.87,315.4,313.86,314.02,24234.0
2018-04-16 13:50:00,314.1,314.71,313.95,314.5,11985.0,314.1,314.71,313.95,314.5,11985.0
2018-04-16 14:00:00,314.57,315.0,314.47,314.98,27217.0,314.57,315.0,314.47,314.98,27217.0
2018-04-16 14:10:00,314.98,315.0,313.59,313.67,15400.0,314.98,315.0,313.59,313.67,15400.0
2018-04-16 14:20:00,313.66,313.91,313.43,313.63,11368.0,313.66,313.91,313.43,313.63,11368.0
2018-04-16 14:30:00,313.57,314.67,313.57,314.4,16454.0,313.57,314.67,313.57,314.4,16454.0
2018-04-16 14:40:00,314.33,314.45,314.05,314.32,14898.0,314.33,314.45,314.05,314.32,14898.0
2018-04-16 14:50:00,314.37,314.67,314.22,314.67,10172.0,314.37,314.67,314.22,314.67,10172.0
2018-04-16 15:00:00,314.62,314.69,313.72,313.97,16507.0,314.62,314.69,313.72,313.97,16507.0
2018-04-16 15:10:00,314.03,314.14,313.65,314.08,16173.0,314.03,314.14,313.65,314.08,16173.0
2018-04-16 15:20:00,314.09,314.47,313.69,314.47,16176.0,314.09,314.47,313.69,314.47,16176.0
2018-04-16 15:30:00,314.48,314.74,314.12,314.68,19394.0,314.48,314.74,314.12,314.68,19394.0
2018-04-16 15:40:00,314.72,315.04,314.31,314.39,24752.0,314.72,315.04,314.31,314.39,24752.0
2018-04-16 15:50:00,314.47,314.59,312.54,312.84,65778.0,314.47,314.59,312.54,312.84,65778.0
2018-04-17 09:30:00,315.27,315.27,310.7,313.63,27616.0,315.27,315.27,310.7,313.63,27616.0
2018-04-17 09:40:00,313.16,314.74,312.78,314.54,12353.0,313.16,314.74,312.78,314.54,12353.0
2018-04-17 09:50:00,314.75,315.68,314.55,314.7,24482.0,314.75,315.68,314.55,314.7,24482.0
2018-04-17 10:00:00,314.57,314.77,313.31,313.46,18348.0,314.57,314.77,313.31,313.46,18348.0
2018-04-17 10:10:00,313.46,313.56,312.86,313.15,18504.0,313.46,313.56,312.86,313.15,18504.0
2018-04-17 10:20:00,313.25,313.29,312.33,312.44,21547.0,313.25,313.29,312.33,312.44,21547.0
2018-04-17 10:30:00,312.54,314.13,312.2,314.13,21360.0,312.54,314.13,312.2,314.13,21360.0
2018-04-17 10:40:00,314.17,315.43,314.1,315.41,19731.0,314.17,315.43,314.1,315.41,19731.0
2018-04-17 10:50:00,315.5,315.96,315.04,315.05,29318.0,315.5,315.96,315.04,315.05,29318.0
2018-04-17 11:00:00,315.22,316.34,315.22,316.33,14332.0,315.22,316.34,315.22,316.33,14332.0
2018-04-17 11:10:00,316.34,317.06,315.64,316.05,21572.0,316.34,317.06,315.64,316.05,21572.0
2018-04-17 11:20:00,316.05,317.6,315.86,317.43,17626.0,316.05,317.6,315.86,317.43,17626.0
2018-04-17 11:30:00,317.34,317.51,316.37,316.52,14614.0,317.34,317.51,316.37,316.52,14614.0
2018-04-17 11:40:00,316.51,316.57,315.37,315.73,13873.0,316.51,316.57,315.37,315.73,13873.0
2018-04-17 11:50:00,315.69,316.11,314.46,314.82,12905.0,315.69,316.11,314.46,314.82,12905.0
2018-04-17 12:00:00,314.69,315.92,314.61,314.81,13200.0,314.69,315.92,314.61,314.81,13200.0
2018-04-17 12:10:00,314.81,315.65,314.81,315.39,14675.0,314.81,315.65,314.81,315.39,14675.0
2018-04-17 12:20:00,315.27,315.6,313.66,313.92,23671.0,315.27,315.6,313.66,313.92,23671.0
2018-04-17 12:30:00,313.92,314.81,313.92,314.66,16324.0,313.92,314.81,313.92,314.66,16324.0
2018-04-17 12:40:00,314.65,314.74,314.0,314.05,12057.0,314.65,314.74,314.0,314.05,12057.0
2018-04-17 12:50:00,314.19,314.4,312.79,312.8,36369.0,314.19,314.4,312.79,312.8,36369.0
2018-04-17 13:00:00,312.61,313.29,312.57,313.29,12223.0,312.61,313.29,312.57,313.29,12223.0
2018-04-17 13:10:00,313.18,313.53,312.59,312.93,13501.0,313.18,313.53,312.59,312.93,13501.0
2018-04-17 13:20:00,313.0,314.04,313.0,313.88,10100.0,313.0,314.04,313.0,313.88,10100.0
2018-04-17 13:30:00,313.81,314.0,313.15,313.25,10896.0,313.81,314.0,313.15,313.25,10896.0
2018-04-17 13:40:00,313.43,313.5,312.71,312.86,15037.0,313.43,313.5,312.71,312.86,15037.0
2018-04-17 13:50:00,312.97,312.97,312.44,312.47,14089.0,312.97,312.97,312.44,312.47,14089.0
2018-04-17 14:00:00,312.62,313.32,312.25,312.88,44269.0,312.62,313.32,312.25,312.88,44269.0
2018-04-17 14:10:00,312.86,313.0,312.55,312.98,9349.0,312.86,313.0,312.55,312.98,9349.0
2018-04-17 14:20:00,312.84,312.85,311.55,312.07,47345.0,312.84,312.85,311.55,312.07,47345.0
2018-04-17 14:30:00,312.03,312.31,311.96,312.23,11350.0,312.03,312.31,311.96,312.23,11350.0
2018-04-17 14:40:00,312.33,312.66,311.75,312.21,32974.0,312.33,312.66,311.75,312.21,32974.0
2018-04-17 14:50:00,312.19,312.54,311.0,311.51,23787.0,312.19,312.54,311.0,311.51,23787.0
2018-04-17 15:00:00,311.27,311.27,310.4,310.47,33656.0,311.27,311.27,310.4,310.47,33656.0
2018-04-17 15:10:00,310.41,311.18,309.35,311.05,54646.0,310.41,311.18,309.35,311.05,54646.0
2018-04-17 15:20:00,311.1,311.68,310.91,310.94,27070.0,311.1,311.68,310.91,310.94,27070.0
2018-04-17 15:30:00,310.93,311.32,310.9,311.05,33615.0,310.93,311.32,310.9,311.05,33615.0
2018-04-17 15:40:00,311.03,311.23,310.69,310.85,43791.0,311.03,311.23,310.69,310.85,43791.0
2018-04-17 15:50:00,310.85,310.94,310.16,310.49,129398.0,310.85,310.94,310.16,310.49,129398.0
2018-04-18 09:30:00,311.15,314.99,311.15,314.15,42276.0,311.15,314.99,311.15,314.15,42276.0
2018-04-18 09:40:00,314.15,314.72,313.76,314.58,20211.0,314.15,314.72,313.76,314.58,20211.0
2018-04-18 09:50:00,314.89,315.05,314.23,314.75,22814.0,314.89,315.05,314.23,314.75,22814.0
2018-04-18 10:00:00,314.65,315.99,314.12,315.65,24791.0,314.65,315.99,314.12,315.65,24791.0
2018-04-18 10:10:00,315.79,316.66,315.54,316.6,25206.0,315.79,316.66,315.54,316.6,25206.0
2018-04-18 10:20:00,316.65,316.71,314.41,315.85,31737.0,316.65,316.71,314.41,315.85,31737.0
2018-04-18 10:30:00,315.95,315.95,314.93,315.03,9945.0,315.95,315.95,314.93,315.03,9945.0
2018-04-18 10:40:00,315.03,315.75,314.99,315.7,13152.0,315.03,315.75,314.99,315.7,13152.0
2018-04-18 10:50:00,315.76,315.76,314.65,315.0,15880.0,315.76,315.76,314.65,315.0,15880.0
2018-04-18 11:00:00,315.18,315.3,314.92,314.99,11026.0,315.18,315.3,314.92,314.99,11026.0
2018-04-18 11:10:00,314.94,316.25,314.77,315.68,18353.0,314.94,316.25,314.77,315.68,18353.0
2018-04-18 11:20:00,315.68,316.93,315.68,316.76,9680.0,315.68,316.93,315.68,316.76,9680.0
2018-04-18 11:30:00,316.56,317.69,316.56,317.42,21769.0,316.56,317.69,316.56,317.42,21769.0
2018-04-18 11:40:00,317.38,317.79,317.01,317.49,19786.0,317.38,317.79,317.01,317.49,19786.0
2018-04-18 11:50:00,317.38,317.62,316.86,316.94,13731.0,317.38,317.62,316.86,316.94,13731.0
2018-04-18 12:00:00,316.69,316.89,315.87,315.88,10968.0,316.69,316.89,315.87,315.88,10968.0
2018-04-18 12:10:00,315.88,316.67,315.84,316.55,14444.0,315.88,316.67,315.84,316.55,14444.0
2018-04-18 12:20:00,316.64,316.78,315.97,316.19,9598.0,316.64,316.78,315.97,316.19,9598.0
2018-04-18 12:30:00,316.16,316.45,315.66,316.45,62150.0,316.16,316.45,315.66,316.45,62150.0
2018-04-18 12:40:00,316.53,317.12,316.41,316.42,10300.0,316.53,317.12,316.41,316.42,10300.0
2018-04-18 12:50:00,316.44,317.05,316.44,316.78,8400.0,316.44,317.05,316.44,316.78,8400.0
2018-04-18 13:00:00,316.67,316.7,316.0,316.18,12803.0,316.67,316.7,316.0,316.18,12803.0
2018-04-18 13:10:00,316.3,316.47,316.02,316.16,18967.0,316.3,316.47,316.02,316.16,18967.0
2018-04-18 13:20:00,316.29,316.3,315.68,316.05,27647.0,316.29,316.3,315.68,316.05,27647.0
2018-04-18 13:30:00,316.07,316.43,315.97,316.3,18191.0,316.07,316.43,315.97,316.3,18191.0
2018-04-18 13:40:00,316.35,316.4,315.94,316.3,20234.0,316.35,316.4,315.94,316.3,20234.0
2018-04-18 13:50:00,316.28,317.0,316.28,316.86,13747.0,316.28,317.0,316.28,316.86,13747.0
2018-04-18 14:00:00,316.79,317.94,316.65,317.49,18726.0,316.79,317.94,316.65,317.49,18726.0
2018-04-18 14:10:00,317.44,317.81,317.43,317.68,14559.0,317.44,317.81,317.43,317.68,14559.0
2018-04-18 14:20:00,317.8,318.46,317.62,318.02,13813.0,317.8,318.46,317.62,318.02,13813.0
2018-04-18 14:30:00,317.99,318.64,317.68,318.63,13289.0,317.99,318.64,317.68,318.63,13289.0
2018-04-18 14:40:00,318.51,318.58,318.09,318.48,13231.0,318.51,318.58,318.09,318.48,13231.0
2018-04-18 14:50:00,318.5,318.73,318.14,318.18,13765.0,318.5,318.73,318.14,318.18,13765.0
2018-04-18 15:00:00,318.57,319.35,318.46,319.06,15600.0,318.57,319.35,318.46,319.06,15600.0
2018-04-18 15:10:00,319.06,319.38,318.61,318.91,22683.0,319.06,319.38,318.61,318.91,22683.0
2018-04-18 15:20:00,318.9,319.12,318.51,318.55,14144.0,318.9,319.12,318.51,318.55,14144.0
2018-04-18 15:30:00,318.53,318.61,318.05,318.43,21564.0,318.53,318.61,318.05,318.43,21564.0
2018-04-18 15:40:00,318.42,318.63,318.28,318.39,27853.0,318.42,318.63,318.28,318.39,27853.0
2018-04-18 15:50:00,318.28,318.37,317.2,317.5,58022.0,318.28,318.37,317.2,317.5,58022.0
2018-04-19 09:30:00,316.35,317.94,315.68,316.5,16352.0,316.35,317.94,315.68,316.5,16352.0
2018-04-19 09:40:00,316.67,317.0,315.92,316.02,28541.0,316.67,317.0,315.92,316.02,28541.0
2018-04-19 09:50:00,315.93,317.19,315.58,316.93,23072.0,315.93,317.19,315.58,316.93,23072.0
2018-04-19 10:00:00,316.95,319.26,316.95,319.14,18606.0,316.95,319.26,316.95,319.14,18606.0
2018-04-19 10:10:00,319.27,322.46,319.04,322.13,52112.0,319.27,322.46,319.04,322.13,52112.0
2018-04-19 10:20:00,322.1,322.89,321.8,322.4,37207.0,322.1,322.89,321.8,322.4,37207.0
2018-04-19 10:30:00,322.37,322.54,319.93,320.28,50178.0,322.37,322.54,319.93,320.28,50178.0
2018-04-19 10:40:00,320.38,320.39,318.79,319.19,35829.0,320.38,320.39,318.79,319.19,35829.0
2018-04-19 10:50:00,319.19,319.48,318.6,318.91,8518.0,319.19,319.48,318.6,318.91,8518.0
2018-04-19 11:00:00,318.97,318.98,318.24,318.44,12014.0,318.97,318.98,318.24,318.44,12014.0
2018-04-19 11:10:00,318.24,318.24,317.51,317.9,21086.0,318.24,318.24,317.51,317.9,21086.0
2018-04-19 11:20:00,317.88,318.41,317.78,318.11,12841.0,317.88,318.41,317.78,318.11,12841.0
2018-04-19 11:30:00,318.11,318.11,316.47,316.5,16399.0,318.11,318.11,316.47,316.5,16399.0
2018-04-19 11:40:00,316.55,316.63,315.79,316.24,14342.0,316.55,316.63,315.79,316.24,14342.0
2018-04-19 11:50:00,316.27,316.28,315.17,315.17,9216.0,316.27,316.28,315.17,315.17,9216.0
2018-04-19 12:00:00,315.27,316.33,315.27,316.12,11580.0,315.27,316.33,315.27,316.12,11580.0
2018-04-19 12:10:00,316.14,316.14,315.28,315.45,9249.0,316.14,316.14,315.28,315.45,9249.0
2018-04-19 12:20:00,315.44,315.48,314.88,315.05,12693.0,315.44,315.48,314.88,315.05,12693.0
2018-04-19 12:30:00,315.14,315.54,314.95,315.28,21068.0,315.14,315.54,314.95,315.28,21068.0
2018-04-19 12:40:00,315.36,315.58,315.16,315.53,24673.0,315.36,315.58,315.16,315.53,24673.0
2018-04-19 12:50:00,315.5,315.63,314.6,314.72,10753.0,315.5,315.63,314.6,314.72,10753.0
2018-04-19 13:00:00,314.67,315.1,314.55,314.6,17411.0,314.67,315.1,314.55,314.6,17411.0
2018-04-19 13:10:00,314.65,315.22,314.58,314.87,8007.0,314.65,315.22,314.58,314.87,8007.0
2018-04-19 13:20:00,314.7,314.71,314.01,314.36,8340.0,314.7,314.71,314.01,314.36,8340.0
2018-04-19 13:30:00,314.48,315.6,314.48,315.46,21202.0,314.48,315.6,314.48,315.46,21202.0
2018-04-19 13:40:00,315.46,315.76,315.41,315.67,4052.0,315.46,315.76,315.41,315.67,4052.0
2018-04-19 13:50:00,315.73,315.88,315.45,315.56,7085.0,315.73,315.88,315.45,315.56,7085.0
2018-04-19 14:00:00,315.66,316.04,315.56,315.93,12407.0,315.66,316.04,315.56,315.93,12407.0
2018-04-19 14:10:00,315.87,316.2,315.22,315.22,6307.0,315.87,316.2,315.22,315.22,6307.0
2018-04-19 14:20:00,314.71,315.28,314.71,315.06,17658.0,314.71,315.28,314.71,315.06,17658.0
2018-04-19 14:30:00,315.09,315.25,314.88,315.0,10370.0,315.09,315.25,314.88,315.0,10370.0
2018-04-19 14:40:00,315.18,315.89,315.06,315.83,14415.0,315.18,315.89,315.06,315.83,14415.0
2018-04-19 14:50:00,315.71,315.71,315.08,315.48,7596.0,315.71,315.71,315.08,315.48,7596.0
2018-04-19 15:00:00,315.57,316.3,315.45,316.2,10578.0,315.57,316.3,315.45,316.2,10578.0
2018-04-19 15:10:00,316.12,316.22,315.62,315.89,11894.0,316.12,316.22,315.62,315.89,11894.0
2018-04-19 15:20:00,315.89,315.95,315.25,315.25,69824.0,315.89,315.95,315.25,315.25,69824.0
2018-04-19 15:30:00,315.27,316.22,314.77,315.73,22953.0,315.27,316.22,314.77,315.73,22953.0
2018-04-19 15:40:00,315.78,316.06,315.54,315.9,45107.0,315.78,316.06,315.54,315.9,45107.0
2018-04-19 15:50:00,315.92,316.19,315.22,315.55,49200.0,315.92,316.19,315.22,315.55,49200.0
2018-04-20 09:30:00,314.81,317.91,314.81,317.59,84409.0,314.81,317.91,314.81,317.59,84409.0
2018-04-20 09:40:00,317.65,318.7,317.27,317.74,15586.0,317.65,318.7,317.27,317.74,15586.0
2018-04-20 09:50:00,317.81,317.84,315.74,316.0,7878.0,317.81,317.84,315.74,316.0,7878.0
2018-04-20 10:00:00,316.13,316.22,315.21,316.04,32200.0,316.13,316.22,315.21,316.04,32200.0
2018-04-20 10:10:00,316.03,316.74,315.62,316.74,7654.0,316.03,316.74,315.62,316.74,7654.0
2018-04-20 10:20:00,316.75,316.87,316.08,316.52,9284.0,316.75,316.87,316.08,316.52,9284.0
2018-04-20 10:30:00,316.71,316.87,316.18,316.68,14752.0,316.71,316.87,316.18,316.68,14752.0
2018-04-20 10:40:00,316.74,316.89,316.27,316.59,11813.0,316.74,316.89,316.27,316.59,11813.0
2018-04-20 10:50:00,316.58,316.58,315.73,316.01,13765.0,316.58,316.58,315.73,316.01,13765.0
2018-04-20 11:00:00,316.09,316.09,315.41,315.71,8902.0,316.09,316.09,315.41,315.71,8902.0
2018-04-20 11:10:00,315.55,315.76,314.68,315.41,34156.0,315.55,315.76,314.68,315.41,34156.0
2018-04-20 11:20:00,315.48,315.48,314.29,314.29,7978.0,315.48,315.48,314.29,314.29,7978.0
2018-04-20 11:30:00,314.31,314.66,313.93,313.93,5032.0,314.31,314.66,313.93,313.93,5032.0
2018-04-20 11:40:00,314.01,314.91,313.86,314.24,7974.0,314.01,314.91,313.86,314.24,7974.0
2018-04-20 11:50:00,314.26,314.69,313.75,314.5,8000.0,314.26,314.69,313.75,314.5,8000.0
2018-04-20 12:00:00,314.35,314.59,313.93,314.55,7748.0,314.35,314.59,313.93,314.55,7748.0
2018-04-20 12:10:00,314.5,314.68,313.41,313.46,10625.0,314.5,314.68,313.41,313.46,10625.0
2018-04-20 12:20:00,313.46,314.15,313.46,313.84,3804.0,313.46,314.15,313.46,313.84,3804.0
2018-04-20 12:30:00,313.76,313.99,313.32,313.32,17608.0,313.76,313.99,313.32,313.32,17608.0
2018-04-20 12:40:00,313.45,313.82,312.9,312.99,8161.0,313.45,313.82,312.9,312.99,8161.0
2018-04-20 12:50:00,312.97,313.07,312.79,312.89,6090.0,312.97,313.07,312.79,312.89,6090.0
2018-04-20 13:00:00,312.78,312.9,312.06,312.65,6987.0,312.78,312.9,312.06,312.65,6987.0
2018-04-20 13:10:00,312.74,313.52,312.67,313.3,4600.0,312.74,313.52,312.67,313.3,4600.0
2018-04-20 13:20:00,313.35,313.81,313.18,313.66,15891.0,313.35,313.81,313.18,313.66,15891.0
2018-04-20 13:30:00,313.68,313.88,313.41,313.71,4200.0,313.68,313.88,313.41,313.71,4200.0
2018-04-20 13:40:00,313.79,314.04,312.46,312.46,28925.0,313.79,314.04,312.46,312.46,28925.0
2018-04-20 13:50:00,312.52,313.29,312.48,312.92,10143.0,312.52,313.29,312.48,312.92,10143.0
2018-04-20 14:00:00,313.01,313.12,312.51,312.51,16059.0,313.01,313.12,312.51,312.51,16059.0
2018-04-20 14:10:00,312.55,312.55,311.92,312.02,10593.0,312.55,312.55,311.92,312.02,10593.0
2018-04-20 14:20:00,312.18,312.31,311.85,312.0,12134.0,312.18,312.31,311.85,312.0,12134.0
2018-04-20 14:30:00,311.91,312.09,311.41,311.49,6244.0,311.91,312.09,311.41,311.49,6244.0
2018-04-20 14:40:00,311.49,312.03,311.49,311.54,4934.0,311.49,312.03,311.49,311.54,4934.0
2018-04-20 14:50:00,311.67,312.18,311.65,312.18,4900.0,311.67,312.18,311.65,312.18,4900.0
2018-04-20 15:00:00,312.06,312.09,310.45,310.57,18514.0,312.06,312.09,310.45,310.57,18514.0
2018-04-20 15:10:00,310.66,310.75,310.18,310.18,7420.0,310.66,310.75,310.18,310.18,7420.0
2018-04-20 15:20:00,310.17,310.98,310.17,310.53,34350.0,310.17,310.98,310.17,310.53,34350.0
2018-04-20 15:30:00,310.54,312.04,310.49,311.69,10557.0,310.54,312.04,310.49,311.69,10557.0
2018-04-20 15:40:00,311.69,311.83,311.12,311.24,16425.0,311.69,311.83,311.12,311.24,16425.0
2018-04-20 15:50:00,311.35,311.36,310.54,310.94,86200.0,311.35,311.36,310.54,310.94,86200.0
2018-04-23 09:30:00,312.0,315.04,312.0,312.5,45036.0,312.0,315.04,312.0,312.5,45036.0
2018-04-23 09:40:00,312.32,312.5,311.16,312.49,13044.0,312.32,312.5,311.16,312.49,13044.0
2018-04-23 09:50:00,312.81,313.26,312.22,313.22,11009.0,312.81,313.26,312.22,313.22,11009.0
2018-04-23 10:00:00,313.19,314.02,312.69,312.69,17171.0,313.19,314.02,312.69,312.69,17171.0
2018-04-23 10:10:00,312.92,313.32,312.23,313.01,7693.0,312.92,313.32,312.23,313.01,7693.0
2018-04-23 10:20:00,312.89,313.39,312.59,312.59,10200.0,312.89,313.39,312.59,312.59,10200.0
2018-04-23 10:30:00,312.73,312.87,311.73,312.42,12775.0,312.73,312.87,311.73,312.42,12775.0
2018-04-23 10:40:00,312.42,312.56,312.01,312.04,12380.0,312.42,312.56,312.01,312.04,12380.0
2018-04-23 10:50:00,312.19,312.2,311.27,311.32,14200.0,312.19,312.2,311.27,311.32,14200.0
2018-04-23 11:00:00,311.32,311.66,311.2,311.39,21683.0,311.32,311.66,311.2,311.39,21683.0
2018-04-23 11:10:00,311.46,312.07,311.37,311.93,20823.0,311.46,312.07,311.37,311.93,20823.0
2018-04-23 11:20:00,312.0,312.15,311.72,311.89,12266.0,312.0,312.15,311.72,311.89,12266.0
2018-04-23 11:30:00,312.03,312.17,311.78,311.8,10466.0,312.03,312.17,311.78,311.8,10466.0
2018-04-23 11:40:00,311.84,311.96,311.17,311.17,13953.0,311.84,311.96,311.17,311.17,13953.0
2018-04-23 11:50:00,311.24,311.6,311.02,311.28,7100.0,311.24,311.6,311.02,311.28,7100.0
2018-04-23 12:00:00,311.37,311.78,311.27,311.78,7550.0,311.37,311.78,311.27,311.78,7550.0
2018-04-23 12:10:00,311.72,311.78,311.36,311.5,12700.0,311.72,311.78,311.36,311.5,12700.0
2018-04-23 12:20:00,311.54,311.77,310.95,311.31,11340.0,311.54,311.77,310.95,311.31,11340.0
2018-04-23 12:30:00,311.23,311.74,311.11,311.74,21749.0,311.23,311.74,311.11,311.74,21749.0
2018-04-23 12:40:00,311.87,311.87,311.34,311.34,7048.0,311.87,311.87,311.34,311.34,7048.0
2018-04-23 12:50:00,311.49,311.78,311.43,311.68,10100.0,311.49,311.78,311.43,311.68,10100.0
2018-04-23 13:00:00,311.51,311.51,311.03,311.3,6299.0,311.51,311.51,311.03,311.3,6299.0
2018-04-23 13:10:00,311.16,311.16,310.71,311.0,5530.0,311.16,311.16,310.71,311.0,5530.0
2018-04-23 13:20:00,311.03,311.17,310.63,310.7,9077.0,311.03,311.17,310.63,310.7,9077.0
2018-04-23 13:30:00,310.84,310.95,310.29,310.74,10364.0,310.84,310.95,310.29,310.74,10364.0
2018-04-23 13:40:00,310.66,310.67,310.2,310.31,6659.0,310.66,310.67,310.2,310.31,6659.0
2018-04-23 13:50:00,310.31,310.84,310.31,310.58,17294.0,310.31,310.84,310.31,310.58,17294.0
2018-04-23 14:00:00,310.56,310.79,309.89,309.89,12264.0,310.56,310.79,309.89,309.89,12264.0
2018-04-23 14:10:00,309.96,310.08,309.37,309.98,8043.0,309.96,310.08,309.37,309.98,8043.0
2018-04-23 14:20:00,310.01,310.16,309.16,309.4,7732.0,310.01,310.16,309.16,309.4,7732.0
2018-04-23 14:30:00,309.45,310.02,309.36,309.99,5902.0,309.45,310.02,309.36,309.99,5902.0
2018-04-23 14:40:00,310.07,310.09,309.46,309.48,13700.0,310.07,310.09,309.46,309.48,13700.0
2018-04-23 14:50:00,309.44,309.59,309.18,309.38,5995.0,309.44,309.59,309.18,309.38,5995.0
2018-04-23 15:00:00,309.39,309.5,309.25,309.39,10763.0,309.39,309.5,309.25,309.39,10763.0
2018-04-23 15:10:00,309.37,309.89,309.26,309.82,14210.0,309.37,309.89,309.26,309.82,14210.0
2018-04-23 15:20:00,309.76,309.87,309.54,309.83,9877.0,309.76,309.87,309.54,309.83,9877.0
2018-04-23 15:30:00,309.79,309.9,309.62,309.77,36155.0,309.79,309.9,309.62,309.77,36155.0
2018-04-23 15:40:00,309.76,310.28,309.67,310.16,23027.0,309.76,310.28,309.67,310.16,23027.0
2018-04-23 15:50:00,310.18,310.26,309.43,310.0,65316.0,310.18,310.26,309.43,310.0,65316.0
2018-04-24 09:30:00,312.53,313.15,311.83,313.15,20367.0,312.53,313.15,311.83,313.15,20367.0
2018-04-24 09:40:00,312.74,313.76,312.56,312.58,31435.0,312.74,313.76,312.56,312.58,31435.0
2018-04-24 09:50:00,312.78,312.78,310.56,311.53,16090.0,312.78,312.78,310.56,311.53,16090.0
2018-04-24 10:00:00,311.32,311.5,310.02,310.44,22034.0,311.32,311.5,310.02,310.44,22034.0
2018-04-24 10:10:00,310.44,310.44,309.15,309.19,13900.0,310.44,310.44,309.15,309.19,13900.0
2018-04-24 10:20:00,309.25,310.19,309.11,309.66,14703.0,309.25,310.19,309.11,309.66,14703.0
2018-04-24 10:30:00,309.65,309.78,308.57,308.68,11821.0,309.65,309.78,308.57,308.68,11821.0
2018-04-24 10:40:00,308.86,309.42,308.6,308.98,13439.0,308.86,309.42,308.6,308.98,13439.0
2018-04-24 10:50:00,309.01,309.32,307.83,308.01,14088.0,309.01,309.32,307.83,308.01,14088.0
2018-04-24 11:00:00,307.8,308.22,307.38,307.95,10163.0,307.8,308.22,307.38,307.95,10163.0
2018-04-24 11:10:00,307.95,308.11,306.59,307.15,18210.0,307.95,308.11,306.59,307.15,18210.0
2018-04-24 11:20:00,307.09,307.37,306.69,307.26,8914.0,307.09,307.37,306.69,307.26,8914.0
2018-04-24 11:30:00,307.26,307.37,306.4,307.02,13304.0,307.26,307.37,306.4,307.02,13304.0
2018-04-24 11:40:00,307.06,307.45,306.9,307.19,9030.0,307.06,307.45,306.9,307.19,9030.0
2018-04-24 11:50:00,307.15,307.33,306.85,307.21,14030.0,307.15,307.33,306.85,307.21,14030.0
2018-04-24 12:00:00,306.88,307.37,306.62,306.62,13885.0,306.88,307.37,306.62,306.62,13885.0
2018-04-24 12:10:00,306.61,307.06,306.27,306.32,11951.0,306.61,307.06,306.27,306.32,11951.0
2018-04-24 12:20:00,306.51,306.65,305.88,306.32,14587.0,306.51,306.65,305.88,306.32,14587.0
2018-04-24 12:30:00,306.42,306.65,305.71,306.1,9398.0,306.42,306.65,305.71,306.1,9398.0
2018-04-24 12:40:00,305.96,306.15,305.18,305.19,13142.0,305.96,306.15,305.18,305.19,13142.0
2018-04-24 12:50:00,305.35,305.58,304.32,304.49,11851.0,305.35,305.58,304.32,304.49,11851.0
2018-04-24 13:00:00,304.42,304.82,304.27,304.49,10739.0,304.42,304.82,304.27,304.49,10739.0
2018-04-24 13:10:00,304.55,304.59,303.98,304.4,9621.0,304.55,304.59,303.98,304.4,9621.0
2018-04-24 13:20:00,304.38,304.65,303.88,304.1,16800.0,304.38,304.65,303.88,304.1,16800.0
2018-04-24 13:30:00,304.27,304.71,303.8,304.05,10012.0,304.27,304.71,303.8,304.05,10012.0
2018-04-24 13:40:00,304.1,304.14,303.58,304.01,7800.0,304.1,304.14,303.58,304.01,7800.0
2018-04-24 13:50:00,303.88,303.89,302.97,302.97,17338.0,303.88,303.89,302.97,302.97,17338.0
2018-04-24 14:00:00,302.99,303.09,301.55,301.96,20420.0,302.99,303.09,301.55,301.96,20420.0
2018-04-24 14:10:00,301.86,302.43,301.75,301.77,39951.0,301.86,302.43,301.75,301.77,39951.0
2018-04-24 14:20:00,301.86,302.18,300.73,300.73,33533.0,301.86,302.18,300.73,300.73,33533.0
2018-04-24 14:30:00,300.73,301.08,299.76,299.76,30066.0,300.73,301.08,299.76,299.76,30066.0
2018-04-24 14:40:00,299.78,302.07,299.72,301.45,17071.0,299.78,302.07,299.72,301.45,17071.0
2018-04-24 14:50:00,301.61,302.39,301.5,301.5,18431.0,301.61,302.39,301.5,301.5,18431.0
2018-04-24 15:00:00,301.71,302.29,301.56,302.0,19285.0,301.71,302.29,301.56,302.0,19285.0
2018-04-24 15:10:00,302.18,303.27,301.74,302.96,15544.0,302.18,303.27,301.74,302.96,15544.0
2018-04-24 15:20:00,302.99,303.15,302.5,302.53,16271.0,302.99,303.15,302.5,302.53,16271.0
2018-04-24 15:30:00,302.53,302.55,301.14,301.4,19669.0,302.53,302.55,301.14,301.4,19669.0
2018-04-24 15:40:00,301.36,301.77,300.9,301.25,38956.0,301.36,301.77,300.9,301.25,38956.0
2018-04-24 15:50:00,301.32,301.83,300.98,301.27,92018.0,301.32,301.83,300.98,301.27,92018.0
2018-04-25 09:30:00,300.0,300.56,296.33,299.38,163128.0,300.0,300.56,296.33,299.38,163128.0
2018-04-25 09:40:00,299.53,300.31,297.71,298.7,61141.0,299.53,300.31,297.71,298.7,61141.0
2018-04-25 09:50:00,298.62,298.65,295.34,296.6,64097.0,298.62,298.65,295.34,296.6,64097.0
2018-04-25 10:00:00,296.39,297.09,295.8,296.45,59463.0,296.39,297.09,295.8,296.45,59463.0
2018-04-25 10:10:00,296.46,297.91,296.2,296.82,76128.0,296.46,297.91,296.2,296.82,76128.0
2018-04-25 10:20:00,296.82,299.66,296.58,297.49,64701.0,296.82,299.66,296.58,297.49,64701.0
2018-04-25 10:30:00,297.24,299.34,297.24,298.54,51613.0,297.24,299.34,297.24,298.54,51613.0
2018-04-25 10:40:00,298.5,299.87,298.02,298.44,129863.0,298.5,299.87,298.02,298.44,129863.0
2018-04-25 10:50:00,298.48,298.91,296.5,298.07,39880.0,298.48,298.91,296.5,298.07,39880.0
2018-04-25 11:00:00,298.08,299.34,298.01,299.07,32638.0,298.08,299.34,298.01,299.07,32638.0
2018-04-25 11:10:00,299.2,299.5,298.11,298.68,34462.0,299.2,299.5,298.11,298.68,34462.0
2018-04-25 11:20:00,298.62,299.16,298.11,298.56,86915.0,298.62,299.16,298.11,298.56,86915.0
2018-04-25 11:30:00,298.51,299.0,298.22,298.48,29479.0,298.51,299.0,298.22,298.48,29479.0
2018-04-25 11:40:00,298.4,300.43,298.25,299.36,35223.0,298.4,300.43,298.25,299.36,35223.0
2018-04-25 11:50:00,299.33,300.77,299.13,300.03,14183.0,299.33,300.77,299.13,300.03,14183.0
2018-04-25 12:00:00,300.02,300.7,299.83,299.84,23093.0,300.02,300.7,299.83,299.84,23093.0
2018-04-25 12:10:00,299.83,301.08,299.56,300.44,27309.0,299.83,301.08,299.56,300.44,27309.0
2018-04-25 12:20:00,300.72,301.29,300.17,300.25,37120.0,300.72,301.29,300.17,300.25,37120.0
2018-04-25 12:30:00,300.24,300.57,299.86,300.07,24897.0,300.24,300.57,299.86,300.07,24897.0
2018-04-25 12:40:00,300.2,300.2,299.12,299.12,10907.0,300.2,300.2,299.12,299.12,10907.0
2018-04-25 12:50:00,299.31,300.29,299.14,300.04,19767.0,299.31,300.29,299.14,300.04,19767.0
2018-04-25 13:00:00,300.09,301.36,300.08,300.62,18558.0,300.09,301.36,300.08,300.62,18558.0
2018-04-25 13:10:00,300.56,300.56,299.7,300.0,10306.0,300.56,300.56,299.7,300.0,10306.0
2018-04-25 13:20:00,299.97,300.33,299.97,300.19,9036.0,299.97,300.33,299.97,300.19,9036.0
2018-04-25 13:30:00,300.07,300.43,299.75,300.1,20238.0,300.07,300.43,299.75,300.1,20238.0
2018-04-25 13:40:00,300.22,300.31,299.65,299.99,8433.0,300.22,300.31,299.65,299.99,8433.0
2018-04-25 13:50:00,300.13,300.48,299.57,299.57,12423.0,300.13,300.48,299.57,299.57,12423.0
2018-04-25 14:00:00,299.78,299.8,299.42,299.42,16022.0,299.78,299.8,299.42,299.42,16022.0
2018-04-25 14:10:00,299.37,299.6,298.93,299.22,18012.0,299.37,299.6,298.93,299.22,18012.0
2018-04-25 14:20:00,299.22,299.63,299.05,299.15,24205.0,299.22,299.63,299.05,299.15,24205.0
2018-04-25 14:30:00,299.05,299.91,298.92,299.81,27403.0,299.05,299.91,298.92,299.81,27403.0
2018-04-25 14:40:00,299.6,300.05,299.12,299.79,22637.0,299.6,300.05,299.12,299.79,22637.0
2018-04-25 14:50:00,299.81,300.4,299.63,300.4,33949.0,299.81,300.4,299.63,300.4,33949.0
2018-04-25 15:00:00,300.36,301.54,300.07,301.34,27064.0,300.36,301.54,300.07,301.34,27064.0
2018-04-25 15:10:00,301.4,301.6,301.2,301.37,40857.0,301.4,301.6,301.2,301.37,40857.0
2018-04-25 15:20:00,301.38,301.53,301.15,301.46,30428.0,301.38,301.53,301.15,301.46,30428.0
2018-04-25 15:30:00,301.48,301.54,300.68,301.1,26211.0,301.48,301.54,300.68,301.1,26211.0
2018-04-25 15:40:00,301.17,301.17,299.76,299.86,23990.0,301.17,301.17,299.76,299.86,23990.0
2018-04-25 15:50:00,299.76,300.4,299.76,300.3,108787.0,299.76,300.4,299.76,300.3,108787.0
2018-04-26 09:30:00,301.84,304.21,301.43,303.67,30506.0,301.84,304.21,301.43,303.67,30506.0
2018-04-26 09:40:00,303.6,305.07,302.9,303.75,24378.0,303.6,305.07,302.9,303.75,24378.0
2018-04-26 09:50:00,303.31,303.95,303.13,303.74,13950.0,303.31,303.95,303.13,303.74,13950.0
2018-04-26 10:00:00,303.68,303.95,302.91,303.53,20085.0,303.68,303.95,302.91,303.53,20085.0
2018-04-26 10:10:00,303.65,304.2,303.04,303.12,19800.0,303.65,304.2,303.04,303.12,19800.0
2018-04-26 10:20:00,303.12,303.12,302.0,302.46,14770.0,303.12,303.12,302.0,302.46,14770.0
2018-04-26 10:30:00,302.46,302.73,302.2,302.42,18494.0,302.46,302.73,302.2,302.42,18494.0
2018-04-26 10:40:00,302.43,302.69,301.89,302.02,19371.0,302.43,302.69,301.89,302.02,19371.0
2018-04-26 10:50:00,302.1,302.47,301.92,302.33,16799.0,302.1,302.47,301.92,302.33,16799.0
2018-04-26 11:00:00,302.32,302.42,301.1,301.1,17138.0,302.32,302.42,301.1,301.1,17138.0
2018-04-26 11:10:00,301.15,301.22,299.83,300.16,17444.0,301.15,301.22,299.83,300.16,17444.0
2018-04-26 11:20:00,299.96,300.51,299.94,300.18,13871.0,299.96,300.51,299.94,300.18,13871.0
2018-04-26 11:30:00,300.22,300.22,299.43,299.62,53662.0,300.22,300.22,299.43,299.62,53662.0
2018-04-26 11:40:00,299.73,300.7,299.49,300.48,44315.0,299.73,300.7,299.49,300.48,44315.0
2018-04-26 11:50:00,300.35,300.42,299.94,300.39,8500.0,300.35,300.42,299.94,300.39,8500.0
2018-04-26 12:00:00,300.26,300.94,299.92,300.8,10822.0,300.26,300.94,299.92,300.8,10822.0
2018-04-26 12:10:00,300.8,300.94,300.43,300.89,29829.0,300.8,300.94,300.43,300.89,29829.0
2018-04-26 12:20:00,300.78,301.06,300.78,300.97,17041.0,300.78,301.06,300.78,300.97,17041.0
2018-04-26 12:30:00,300.95,301.17,300.72,301.17,10991.0,300.95,301.17,300.72,301.17,10991.0
2018-04-26 12:40:00,301.18,301.18,300.84,300.94,5877.0,301.18,301.18,300.84,300.94,5877.0
2018-04-26 12:50:00,301.03,301.18,300.95,301.11,15051.0,301.03,301.18,300.95,301.11,15051.0
2018-04-26 13:00:00,301.07,301.6,300.82,301.15,16721.0,301.07,301.6,300.82,301.15,16721.0
2018-04-26 13:10:00,301.15,301.53,300.88,300.95,13801.0,301.15,301.53,300.88,300.95,13801.0
2018-04-26 13:20:00,300.9,301.38,300.84,301.38,14637.0,300.9,301.38,300.84,301.38,14637.0
2018-04-26 13:30:00,301.41,301.61,301.24,301.46,15148.0,301.41,301.61,301.24,301.46,15148.0
2018-04-26 13:40:00,301.46,301.61,301.28,301.54,11213.0,301.46,301.61,301.28,301.54,11213.0
2018-04-26 13:50:00,301.77,304.35,301.77,304.35,25046.0,301.77,304.35,301.77,304.35,25046.0
2018-04-26 14:00:00,304.14,304.87,303.94,304.8,26573.0,304.14,304.87,303.94,304.8,26573.0
2018-04-26 14:10:00,304.8,305.38,303.0,303.44,24569.0,304.8,305.38,303.0,303.44,24569.0
2018-04-26 14:20:00,303.61,304.05,302.74,302.74,13789.0,303.61,304.05,302.74,302.74,13789.0
2018-04-26 14:30:00,302.86,302.87,300.93,301.15,20359.0,302.86,302.87,300.93,301.15,20359.0
2018-04-26 14:40:00,301.12,301.98,301.07,301.65,19300.0,301.12,301.98,301.07,301.65,19300.0
2018-04-26 14:50:00,301.59,302.1,301.59,302.1,17641.0,301.59,302.1,301.59,302.1,17641.0
2018-04-26 15:00:00,302.13,302.83,301.87,301.91,16674.0,302.13,302.83,301.87,301.91,16674.0
2018-04-26 15:10:00,301.94,302.64,301.94,302.28,22605.0,301.94,302.64,301.94,302.28,22605.0
2018-04-26 15:20:00,302.22,302.87,301.97,302.1,32301.0,302.22,302.87,301.97,302.1,32301.0
2018-04-26 15:30:00,302.14,303.57,302.14,303.04,31999.0,302.14,303.57,302.14,303.04,31999.0
2018-04-26 15:40:00,303.02,303.46,302.58,303.23,41053.0,303.02,303.46,302.58,303.23,41053.0
2018-04-26 15:50:00,303.18,303.64,296.18,298.07,268766.0,303.18,303.64,296.18,298.07,268766.0
2018-04-27 09:30:00,275.14,279.07,250.1,254.64,1036147.0,275.14,279.07,250.1,254.64,1036147.0
2018-04-27 09:40:00,254.56,261.57,254.5,260.01,759716.0,254.56,261.57,254.5,260.01,759716.0
2018-04-27 09:50:00,260.02,277.0,258.94,275.86,849194.0,260.02,277.0,258.94,275.86,849194.0
2018-04-27 10:00:00,275.36,275.43,268.14,268.46,715659.0,275.36,275.43,268.14,268.46,715659.0
2018-04-27 10:10:00,268.3,269.4,265.84,266.65,401911.0,268.3,269.4,265.84,266.65,401911.0
2018-04-27 10:20:00,266.52,267.97,264.17,265.06,306710.0,266.52,267.97,264.17,265.06,306710.0
2018-04-27 10:30:00,265.06,265.48,261.51,262.92,368033.0,265.06,265.48,261.51,262.92,368033.0
2018-04-27 10:40:00,263.0,263.24,257.03,258.36,555536.0,263.0,263.24,257.03,258.36,555536.0
2018-04-27 10:50:00,258.36,258.61,255.12,255.21,397725.0,258.36,258.61,255.12,255.21,397725.0
2018-04-27 11:00:00,255.5,257.99,252.76,256.59,522711.0,255.5,257.99,252.76,256.59,522711.0
2018-04-27 11:10:00,256.5,258.64,251.96,252.62,449473.0,256.5,258.64,251.96,252.62,449473.0
2018-04-27 11:20:00,252.67,254.38,251.75,254.38,347840.0,252.67,254.38,251.75,254.38,347840.0
2018-04-27 11:30:00,254.33,255.48,251.0,251.16,490281.0,254.33,255.48,251.0,251.16,490281.0
2018-04-27 11:40:00,251.16,252.49,250.36,251.05,350025.0,251.16,252.49,250.36,251.05,350025.0
2018-04-27 11:50:00,251.04,252.0,250.5,251.09,412567.0,251.04,252.0,250.5,251.09,412567.0
2018-04-27 12:00:00,251.11,254.85,250.79,254.49,308374.0,251.11,254.85,250.79,254.49,308374.0
2018-04-27 12:10:00,254.41,260.48,253.67,259.98,292330.0,254.41,260.48,253.67,259.98,292330.0
2018-04-27 12:20:00,259.93,260.88,258.01,258.99,276783.0,259.93,260.88,258.01,258.99,276783.0
2018-04-27 12:30:00,259.03,259.81,258.25,259.2,172819.0,259.03,259.81,258.25,259.2,172819.0
2018-04-27 12:40:00,259.15,261.11,259.0,260.82,221567.0,259.15,261.11,259.0,260.82,221567.0
2018-04-27 12:50:00,260.53,262.0,259.38,260.41,261681.0,260.53,262.0,259.38,260.41,261681.0
2018-04-27 13:00:00,260.45,262.0,259.81,261.96,235358.0,260.45,262.0,259.81,261.96,235358.0
2018-04-27 13:10:00,261.75,262.05,259.19,260.6,229786.0,261.75,262.05,259.19,260.6,229786.0
2018-04-27 13:20:00,260.7,261.25,259.98,260.57,70028.0,260.7,261.25,259.98,260.57,70028.0
2018-04-27 13:30:00,260.52,260.72,259.72,260.72,159632.0,260.52,260.72,259.72,260.72,159632.0
2018-04-27 13:40:00,260.82,262.67,260.52,262.44,291451.0,260.82,262.67,260.52,262.44,291451.0
2018-04-27 13:50:00,262.54,263.01,260.78,261.08,184742.0,262.54,263.01,260.78,261.08,184742.0
2018-04-27 14:00:00,261.01,261.92,260.99,261.34,79191.0,261.01,261.92,260.99,261.34,79191.0
2018-04-27 14:10:00,261.37,262.41,261.26,261.93,77942.0,261.37,262.41,261.26,261.93,77942.0
2018-04-27 14:20:00,261.91,262.06,261.32,261.61,136317.0,261.91,262.06,261.32,261.61,136317.0
2018-04-27 14:30:00,261.56,262.19,261.39,261.78,207048.0,261.56,262.19,261.39,261.78,207048.0
2018-04-27 14:40:00,261.75,261.78,259.51,260.0,271468.0,261.75,261.78,259.51,260.0,271468.0
2018-04-27 14:50:00,260.02,260.66,259.66,260.56,166564.0,260.02,260.66,259.66,260.56,166564.0
2018-04-27 15:00:00,260.56,262.66,260.55,262.28,152002.0,260.56,262.66,260.55,262.28,152002.0
2018-04-27 15:10:00,262.29,263.34,261.87,262.16,192873.0,262.29,263.34,261.87,262.16,192873.0
2018-04-27 15:20:00,262.21,263.47,262.06,262.5,310179.0,262.21,263.47,262.06,262.5,310179.0
2018-04-27 15:30:00,262.5,262.6,261.58,261.61,299964.0,262.5,262.6,261.58,261.61,299964.0
2018-04-27 15:40:00,261.61,261.61,260.02,260.35,369652.0,261.61,261.61,260.02,260.35,369652.0
2018-04-27 15:50:00,260.27,263.67,260.25,263.33,637312.0,260.27,263.67,260.25,263.33,637312.0
2018-04-30 09:30:00,264.09,270.62,264.09,270.13,234783.0,264.09,270.62,264.09,270.13,234783.0
2018-04-30 09:40:00,270.13,271.24,269.7,270.69,290525.0,270.13,271.24,269.7,270.69,290525.0
2018-04-30 09:50:00,270.78,271.78,270.0,271.78,121727.0,270.78,271.78,270.0,271.78,121727.0
2018-04-30 10:00:00,271.77,272.8,268.72,270.0,208677.0,271.77,272.8,268.72,270.0,208677.0
2018-04-30 10:10:00,270.0,270.59,269.28,270.34,464690.0,270.0,270.59,269.28,270.34,464690.0
2018-04-30 10:20:00,270.3,270.58,269.45,269.86,290813.0,270.3,270.58,269.45,269.86,290813.0
2018-04-30 10:30:00,269.69,270.07,269.44,269.55,287398.0,269.69,270.07,269.44,269.55,287398.0
2018-04-30 10:40:00,269.64,269.76,266.26,266.26,213236.0,269.64,269.76,266.26,266.26,213236.0
2018-04-30 10:50:00,266.4,267.85,265.18,267.06,220951.0,266.4,267.85,265.18,267.06,220951.0
2018-04-30 11:00:00,267.16,267.65,265.46,265.56,139068.0,267.16,267.65,265.46,265.56,139068.0
2018-04-30 11:10:00,265.59,266.73,265.35,266.18,192136.0,265.59,266.73,265.35,266.18,192136.0
2018-04-30 11:20:00,266.06,267.23,266.0,267.16,100418.0,266.06,267.23,266.0,267.16,100418.0
2018-04-30 11:30:00,267.15,267.91,266.86,267.69,75144.0,267.15,267.91,266.86,267.69,75144.0
2018-04-30 11:40:00,267.69,268.45,267.35,267.97,66770.0,267.69,268.45,267.35,267.97,66770.0
2018-04-30 11:50:00,267.97,269.32,267.0,269.25,82301.0,267.97,269.32,267.0,269.25,82301.0
2018-04-30 12:00:00,269.3,269.32,268.34,269.17,73704.0,269.3,269.32,268.34,269.17,73704.0
2018-04-30 12:10:00,269.25,269.33,268.51,268.51,65088.0,269.25,269.33,268.51,268.51,65088.0
2018-04-30 12:20:00,268.51,268.9,267.81,267.96,86851.0,268.51,268.9,267.81,267.96,86851.0
2018-04-30 12:30:00,267.95,268.14,267.22,267.98,54327.0,267.95,268.14,267.22,267.98,54327.0
2018-04-30 12:40:00,267.99,268.58,267.84,268.1,39338.0,267.99,268.58,267.84,268.1,39338.0
2018-04-30 12:50:00,268.1,268.54,267.91,268.31,39621.0,268.1,268.54,267.91,268.31,39621.0
2018-04-30 13:00:00,268.2,268.31,267.98,268.23,25779.0,268.2,268.31,267.98,268.23,25779.0
2018-04-30 13:10:00,268.18,270.13,267.83,270.0,46801.0,268.18,270.13,267.83,270.0,46801.0
2018-04-30 13:20:00,270.0,271.86,269.98,271.81,102944.0,270.0,271.86,269.98,271.81,102944.0
2018-04-30 13:30:00,271.8,272.25,271.6,272.13,78044.0,271.8,272.25,271.6,272.13,78044.0
2018-04-30 13:40:00,272.13,273.39,271.58,272.24,79975.0,272.13,273.39,271.58,272.24,79975.0
2018-04-30 13:50:00,272.25,272.33,271.21,272.02,106971.0,272.25,272.33,271.21,272.02,106971.0
2018-04-30 14:00:00,272.0,272.07,271.4,271.4,39017.0,272.0,272.07,271.4,271.4,39017.0
2018-04-30 14:10:00,271.41,273.0,271.23,272.4,137046.0,271.41,273.0,271.23,272.4,137046.0
2018-04-30 14:20:00,272.38,273.16,272.16,272.81,106696.0,272.38,273.16,272.16,272.81,106696.0
2018-04-30 14:30:00,272.79,273.45,272.56,272.63,97641.0,272.79,273.45,272.56,272.63,97641.0
2018-04-30 14:40:00,272.7,273.27,271.94,272.88,143605.0,272.7,273.27,271.94,272.88,143605.0
2018-04-30 14:50:00,272.88,272.89,270.71,271.03,119995.0,272.88,272.89,270.71,271.03,119995.0
2018-04-30 15:00:00,270.97,272.16,270.9,271.95,119272.0,270.97,272.16,270.9,271.95,119272.0
2018-04-30 15:10:00,271.88,273.08,271.65,272.8,98336.0,271.88,273.08,271.65,272.8,98336.0
2018-04-30 15:20:00,272.77,272.77,271.78,272.4,94652.0,272.77,272.77,271.78,272.4,94652.0
2018-04-30 15:30:00,272.4,272.75,271.9,272.74,146967.0,272.4,272.75,271.9,272.74,146967.0
2018-04-30 15:40:00,272.79,272.79,271.32,271.54,166898.0,272.79,272.79,271.32,271.54,166898.0
2018-04-30 15:50:00,271.54,271.86,269.68,271.3,298615.0,271.54,271.86,269.68,271.3,298615.0
2018-05-01 09:30:00,270.58,272.43,268.63,268.95,52622.0,270.58,272.43,268.63,268.95,52622.0
2018-05-01 09:40:00,269.28,270.47,268.4,268.4,63800.0,269.28,270.47,268.4,268.4,63800.0
2018-05-01 09:50:00,268.36,269.44,267.33,269.24,44675.0,268.36,269.44,267.33,269.24,44675.0
2018-05-01 10:00:00,269.07,271.13,268.84,270.68,59441.0,269.07,271.13,268.84,270.68,59441.0
2018-05-01 10:10:00,270.83,273.08,270.57,273.07,37469.0,270.83,273.08,270.57,273.07,37469.0
2018-05-01 10:20:00,273.03,273.41,272.39,272.91,56491.0,273.03,273.41,272.39,272.91,56491.0
2018-05-01 10:30:00,272.84,273.58,272.46,272.6,98369.0,272.84,273.58,272.46,272.6,98369.0
2018-05-01 10:40:00,272.72,274.18,272.56,273.72,40114.0,272.72,274.18,272.56,273.72,40114.0
2018-05-01 10:50:00,273.71,273.79,272.56,273.0,54934.0,273.71,273.79,272.56,273.0,54934.0
2018-05-01 11:00:00,273.06,273.22,272.63,272.79,82796.0,273.06,273.22,272.63,272.79,82796.0
2018-05-01 11:10:00,272.79,274.13,272.79,274.09,26574.0,272.79,274.13,272.79,274.09,26574.0
2018-05-01 11:20:00,274.17,275.32,274.11,275.04,80584.0,274.17,275.32,274.11,275.04,80584.0
2018-05-01 11:30:00,274.97,277.09,274.95,277.09,75749.0,274.97,277.09,274.95,277.09,75749.0
2018-05-01 11:40:00,277.11,277.49,274.97,275.77,70968.0,277.11,277.49,274.97,275.77,70968.0
2018-05-01 11:50:00,275.81,276.21,275.43,275.67,43965.0,275.81,276.21,275.43,275.67,43965.0
2018-05-01 12:00:00,275.85,277.4,275.81,277.02,52855.0,275.85,277.4,275.81,277.02,52855.0
2018-05-01 12:10:00,277.05,277.06,274.31,274.47,90300.0,277.05,277.06,274.31,274.47,90300.0
2018-05-01 12:20:00,274.28,275.3,272.98,274.72,86422.0,274.28,275.3,272.98,274.72,86422.0
2018-05-01 12:30:00,274.74,275.1,273.98,274.0,36629.0,274.74,275.1,273.98,274.0,36629.0
2018-05-01 12:40:00,273.98,274.97,273.98,274.83,63706.0,273.98,274.97,273.98,274.83,63706.0
2018-05-01 12:50:00,274.95,275.64,274.95,275.48,34895.0,274.95,275.64,274.95,275.48,34895.0
2018-05-01 13:00:00,275.5,276.61,275.45,276.03,50055.0,275.5,276.61,275.45,276.03,50055.0
2018-05-01 13:10:00,275.97,276.24,275.07,275.44,68973.0,275.97,276.24,275.07,275.44,68973.0
2018-05-01 13:20:00,275.4,276.08,275.12,275.63,39898.0,275.4,276.08,275.12,275.63,39898.0
2018-05-01 13:30:00,275.64,276.25,275.41,275.72,28679.0,275.64,276.25,275.41,275.72,28679.0
2018-05-01 13:40:00,275.86,277.13,275.81,276.97,42882.0,275.86,277.13,275.81,276.97,42882.0
2018-05-01 13:50:00,276.9,277.82,276.69,277.74,77603.0,276.9,277.82,276.69,277.74,77603.0
2018-05-01 14:00:00,277.74,278.66,277.55,278.46,62164.0,277.74,278.66,277.55,278.46,62164.0
2018-05-01 14:10:00,278.31,279.44,278.31,279.31,68901.0,278.31,279.44,278.31,279.31,68901.0
2018-05-01 14:20:00,279.29,279.66,277.47,277.75,90620.0,279.29,279.66,277.47,277.75,90620.0
2018-05-01 14:30:00,277.69,278.51,277.27,278.38,63257.0,277.69,278.51,277.27,278.38,63257.0
2018-05-01 14:40:00,278.46,279.2,278.31,278.98,62351.0,278.46,279.2,278.31,278.98,62351.0
2018-05-01 14:50:00,278.95,279.0,277.49,278.07,78227.0,278.95,279.0,277.49,278.07,78227.0
2018-05-01 15:00:00,278.09,278.92,278.02,278.75,103181.0,278.09,278.92,278.02,278.75,103181.0
2018-05-01 15:10:00,278.75,279.78,278.65,279.44,92685.0,278.75,279.78,278.65,279.44,92685.0
2018-05-01 15:20:00,279.42,280.14,277.88,277.92,104099.0,279.42,280.14,277.88,277.92,104099.0
2018-05-01 15:30:00,277.88,279.04,277.73,278.22,97247.0,277.88,279.04,277.73,278.22,97247.0
2018-05-01 15:40:00,278.21,280.07,277.93,279.76,138480.0,278.21,280.07,277.93,279.76,138480.0
2018-05-01 15:50:00,279.88,281.33,279.27,279.3,236519.0,279.88,281.33,279.27,279.3,236519.0
2018-05-02 09:30:00,278.0,279.1,276.15,276.8,59779.0,278.0,279.1,276.15,276.8,59779.0
2018-05-02 09:40:00,276.86,278.32,274.54,275.82,61061.0,276.86,278.32,274.54,275.82,61061.0
2018-05-02 09:50:00,275.68,275.82,272.21,272.22,39067.0,275.68,275.82,272.21,272.22,39067.0
2018-05-02 10:00:00,272.24,274.29,272.01,273.6,50014.0,272.24,274.29,272.01,273.6,50014.0
2018-05-02 10:10:00,273.51,274.79,273.42,274.42,44326.0,273.51,274.79,273.42,274.42,44326.0
2018-05-02 10:20:00,274.51,275.65,273.63,273.97,35702.0,274.51,275.65,273.63,273.97,35702.0
2018-05-02 10:30:00,273.91,275.1,273.3,274.0,32809.0,273.91,275.1,273.3,274.0,32809.0
2018-05-02 10:40:00,274.01,274.97,273.71,274.7,25446.0,274.01,274.97,273.71,274.7,25446.0
2018-05-02 10:50:00,274.62,275.45,273.93,275.4,34938.0,274.62,275.45,273.93,275.4,34938.0
2018-05-02 11:00:00,275.68,276.07,274.76,275.6,24753.0,275.68,276.07,274.76,275.6,24753.0
2018-05-02 11:10:00,275.6,277.76,275.59,277.57,46399.0,275.6,277.76,275.59,277.57,46399.0
2018-05-02 11:20:00,277.49,277.71,276.19,276.29,24832.0,277.49,277.71,276.19,276.29,24832.0
2018-05-02 11:30:00,276.02,276.06,274.75,275.89,27896.0,276.02,276.06,274.75,275.89,27896.0
2018-05-02 11:40:00,275.78,275.78,273.17,273.45,38176.0,275.78,275.78,273.17,273.45,38176.0
2018-05-02 11:50:00,273.46,274.04,273.36,273.98,40382.0,273.46,274.04,273.36,273.98,40382.0
2018-05-02 12:00:00,273.91,274.87,273.87,274.29,31124.0,273.91,274.87,273.87,274.29,31124.0
2018-05-02 12:10:00,274.37,274.62,274.08,274.37,9446.0,274.37,274.62,274.08,274.37,9446.0
2018-05-02 12:20:00,274.41,274.41,273.61,273.75,15029.0,274.41,274.41,273.61,273.75,15029.0
2018-05-02 12:30:00,273.65,274.01,273.53,273.8,22765.0,273.65,274.01,273.53,273.8,22765.0
2018-05-02 12:40:00,273.74,274.65,273.74,274.44,26852.0,273.74,274.65,273.74,274.44,26852.0
2018-05-02 12:50:00,274.51,274.66,273.93,274.04,46667.0,274.51,274.66,273.93,274.04,46667.0
2018-05-02 13:00:00,273.95,274.67,273.92,274.27,26483.0,273.95,274.67,273.92,274.27,26483.0
2018-05-02 13:10:00,274.18,274.22,274.0,274.01,17944.0,274.18,274.22,274.0,274.01,17944.0
2018-05-02 13:20:00,274.0,274.47,274.0,274.2,18404.0,274.0,274.47,274.0,274.2,18404.0
2018-05-02 13:30:00,274.2,274.36,274.01,274.18,26284.0,274.2,274.36,274.01,274.18,26284.0
2018-05-02 13:40:00,274.18,274.99,274.08,274.91,18079.0,274.18,274.99,274.08,274.91,18079.0
2018-05-02 13:50:00,274.89,274.98,274.38,274.98,14745.0,274.89,274.98,274.38,274.98,14745.0
2018-05-02 14:00:00,274.93,276.84,274.87,276.63,30921.0,274.93,276.84,274.87,276.63,30921.0
2018-05-02 14:10:00,276.69,277.33,276.54,276.73,47216.0,276.69,277.33,276.54,276.73,47216.0
2018-05-02 14:20:00,276.84,277.13,276.32,276.34,52900.0,276.84,277.13,276.32,276.34,52900.0
2018-05-02 14:30:00,276.35,276.9,275.94,275.95,29156.0,276.35,276.9,275.94,275.95,29156.0
2018-05-02 14:40:00,275.87,275.95,275.51,275.95,26103.0,275.87,275.95,275.51,275.95,26103.0
2018-05-02 14:50:00,275.81,276.22,275.06,275.89,61298.0,275.81,276.22,275.06,275.89,61298.0
2018-05-02 15:00:00,275.98,277.11,275.7,276.81,32717.0,275.98,277.11,275.7,276.81,32717.0
2018-05-02 15:10:00,276.83,276.83,276.0,276.01,34837.0,276.83,276.83,276.0,276.01,34837.0
2018-05-02 15:20:00,275.95,275.95,274.89,275.01,21480.0,275.95,275.95,274.89,275.01,21480.0
2018-05-02 15:30:00,275.17,275.45,274.84,275.15,51988.0,275.17,275.45,274.84,275.15,51988.0
2018-05-02 15:40:00,275.12,275.19,273.77,273.77,87058.0,275.12,275.19,273.77,273.77,87058.0
2018-05-02 15:50:00,273.77,274.82,273.5,274.77,126168.0,273.77,274.82,273.5,274.77,126168.0
2018-05-03 09:30:00,273.64,273.64,269.61,270.48,57031.0,273.64,273.64,269.61,270.48,57031.0
2018-05-03 09:40:00,270.25,270.45,268.2,268.5,47157.0,270.25,270.45,268.2,268.5,47157.0
2018-05-03 09:50:00,268.49,268.69,267.14,267.14,114766.0,268.49,268.69,267.14,267.14,114766.0
2018-05-03 10:00:00,267.27,269.38,266.91,269.38,94076.0,267.27,269.38,266.91,269.38,94076.0
2018-05-03 10:10:00,269.27,269.27,267.33,267.39,28238.0,269.27,269.27,267.33,267.39,28238.0
2018-05-03 10:20:00,267.64,268.09,266.81,266.99,79691.0,267.64,268.09,266.81,266.99,79691.0
2018-05-03 10:30:00,266.99,267.6,264.75,265.37,67297.0,266.99,267.6,264.75,265.37,67297.0
2018-05-03 10:40:00,265.48,267.0,265.26,266.69,63202.0,265.48,267.0,265.26,266.69,63202.0
2018-05-03 10:50:00,266.33,266.6,265.48,266.0,55548.0,266.33,266.6,265.48,266.0,55548.0
2018-05-03 11:00:00,265.99,266.46,265.33,266.12,33772.0,265.99,266.46,265.33,266.12,33772.0
2018-05-03 11:10:00,266.0,267.17,266.0,266.76,50750.0,266.0,267.17,266.0,266.76,50750.0
2018-05-03 11:20:00,266.77,268.28,266.66,267.54,45664.0,266.77,268.28,266.66,267.54,45664.0
2018-05-03 11:30:00,267.37,267.5,266.91,267.1,24738.0,267.37,267.5,266.91,267.1,24738.0
2018-05-03 11:40:00,267.29,268.0,266.67,267.76,37288.0,267.29,268.0,266.67,267.76,37288.0
2018-05-03 11:50:00,267.76,268.61,267.49,267.49,34866.0,267.76,268.61,267.49,267.49,34866.0
2018-05-03 12:00:00,267.27,268.06,267.27,267.67,47454.0,267.27,268.06,267.27,267.67,47454.0
2018-05-03 12:10:00,267.63,268.24,267.46,268.24,57638.0,267.63,268.24,267.46,268.24,57638.0
2018-05-03 12:20:00,268.34,268.94,267.78,268.81,21316.0,268.34,268.94,267.78,268.81,21316.0
2018-05-03 12:30:00,268.71,268.76,267.78,268.6,24956.0,268.71,268.76,267.78,268.6,24956.0
2018-05-03 12:40:00,268.66,270.69,268.65,270.05,22791.0,268.66,270.69,268.65,270.05,22791.0
2018-05-03 12:50:00,270.05,272.93,269.94,272.81,36596.0,270.05,272.93,269.94,272.81,36596.0
2018-05-03 13:00:00,272.93,273.63,270.45,270.96,29391.0,272.93,273.63,270.45,270.96,29391.0
2018-05-03 13:10:00,270.86,272.32,270.69,271.42,21351.0,270.86,272.32,270.69,271.42,21351.0
2018-05-03 13:20:00,271.52,271.85,270.81,271.06,16701.0,271.52,271.85,270.81,271.06,16701.0
2018-05-03 13:30:00,271.12,272.16,270.99,271.88,23005.0,271.12,272.16,270.99,271.88,23005.0
2018-05-03 13:40:00,271.88,272.28,271.23,271.34,18350.0,271.88,272.28,271.23,271.34,18350.0
2018-05-03 13:50:00,271.44,272.31,271.08,272.17,17106.0,271.44,272.31,271.08,272.17,17106.0
2018-05-03 14:00:00,272.17,273.15,272.15,273.06,14630.0,272.17,273.15,272.15,273.06,14630.0
2018-05-03 14:10:00,273.07,273.21,272.32,272.43,15751.0,273.07,273.21,272.32,272.43,15751.0
2018-05-03 14:20:00,272.25,272.87,272.0,272.83,22665.0,272.25,272.87,272.0,272.83,22665.0
2018-05-03 14:30:00,272.91,273.82,272.91,273.54,23473.0,272.91,273.82,272.91,273.54,23473.0
2018-05-03 14:40:00,273.54,273.66,272.69,272.92,30144.0,273.54,273.66,272.69,272.92,30144.0
2018-05-03 14:50:00,272.86,273.2,272.56,272.89,36310.0,272.86,273.2,272.56,272.89,36310.0
2018-05-03 15:00:00,272.89,273.61,272.82,273.19,27751.0,272.89,273.61,272.82,273.19,27751.0
2018-05-03 15:10:00,273.17,273.17,271.97,272.4,49870.0,273.17,273.17,271.97,272.4,49870.0
2018-05-03 15:20:00,272.43,273.1,272.25,272.49,65647.0,272.43,273.1,272.25,272.49,65647.0
2018-05-03 15:30:00,272.57,272.98,271.92,272.05,34289.0,272.57,272.98,271.92,272.05,34289.0
2018-05-03 15:40:00,272.04,272.28,271.66,271.9,42385.0,272.04,272.28,271.66,271.9,42385.0
2018-05-03 15:50:00,271.86,272.19,270.69,271.36,127340.0,271.86,272.19,270.69,271.36,127340.0
2018-05-04 09:30:00,269.82,273.0,267.58,272.94,31125.0,269.82,273.0,267.58,272.94,31125.0
2018-05-04 09:40:00,273.16,275.11,272.97,274.84,21733.0,273.16,275.11,272.97,274.84,21733.0
2018-05-04 09:50:00,274.91,277.35,274.91,277.01,32606.0,274.91,277.35,274.91,277.01,32606.0
2018-05-04 10:00:00,277.11,279.18,276.46,277.18,75627.0,277.11,279.18,276.46,277.18,75627.0
2018-05-04 10:10:00,276.82,277.08,275.47,275.63,24624.0,276.82,277.08,275.47,275.63,24624.0
2018-05-04 10:20:00,275.75,276.4,274.8,275.42,35029.0,275.75,276.4,274.8,275.42,35029.0
2018-05-04 10:30:00,275.54,276.37,275.27,276.37,12504.0,275.54,276.37,275.27,276.37,12504.0
2018-05-04 10:40:00,276.36,278.04,276.09,276.17,41494.0,276.36,278.04,276.09,276.17,41494.0
2018-05-04 10:50:00,276.18,276.5,274.56,274.74,87337.0,276.18,276.5,274.56,274.74,87337.0
2018-05-04 11:00:00,274.74,275.11,273.78,274.44,29302.0,274.74,275.11,273.78,274.44,29302.0
2018-05-04 11:10:00,274.53,274.88,273.88,274.63,17373.0,274.53,274.88,273.88,274.63,17373.0
2018-05-04 11:20:00,274.53,276.29,274.33,275.97,18834.0,274.53,276.29,274.33,275.97,18834.0
2018-05-04 11:30:00,276.18,277.12,275.84,276.59,12236.0,276.18,277.12,275.84,276.59,12236.0
2018-05-04 11:40:00,276.6,277.74,276.5,277.44,11687.0,276.6,277.74,276.5,277.44,11687.0
2018-05-04 11:50:00,277.66,277.95,277.05,277.48,10600.0,277.66,277.95,277.05,277.48,10600.0
2018-05-04 12:00:00,277.5,278.04,277.25,277.34,8019.0,277.5,278.04,277.25,277.34,8019.0
2018-05-04 12:10:00,277.5,277.5,276.64,276.64,8190.0,277.5,277.5,276.64,276.64,8190.0
2018-05-04 12:20:00,276.76,277.49,276.64,277.28,8414.0,276.76,277.49,276.64,277.28,8414.0
2018-05-04 12:30:00,277.01,277.17,276.77,276.92,12100.0,277.01,277.17,276.77,276.92,12100.0
2018-05-04 12:40:00,276.78,277.08,275.75,275.91,21252.0,276.78,277.08,275.75,275.91,21252.0
2018-05-04 12:50:00,275.88,275.95,275.08,275.63,18645.0,275.88,275.95,275.08,275.63,18645.0
2018-05-04 13:00:00,275.5,275.55,274.61,275.18,19996.0,275.5,275.55,274.61,275.18,19996.0
2018-05-04 13:10:00,275.25,275.88,275.0,275.0,17309.0,275.25,275.88,275.0,275.0,17309.0
2018-05-04 13:20:00,275.15,275.52,275.0,275.0,19837.0,275.15,275.52,275.0,275.0,19837.0
2018-05-04 13:30:00,274.83,275.68,274.83,275.68,11300.0,274.83,275.68,274.83,275.68,11300.0
2018-05-04 13:40:00,275.7,275.88,275.27,275.4,8994.0,275.7,275.88,275.27,275.4,8994.0
2018-05-04 13:50:00,275.42,275.85,275.4,275.56,12697.0,275.42,275.85,275.4,275.56,12697.0
2018-05-04 14:00:00,275.59,276.03,275.57,276.0,7620.0,275.59,276.03,275.57,276.0,7620.0
2018-05-04 14:10:00,275.97,276.03,275.51,275.51,32943.0,275.97,276.03,275.51,275.51,32943.0
2018-05-04 14:20:00,275.6,275.85,275.58,275.79,14428.0,275.6,275.85,275.58,275.79,14428.0
2018-05-04 14:30:00,275.84,276.32,275.84,276.13,15367.0,275.84,276.32,275.84,276.13,15367.0
2018-05-04 14:40:00,276.24,276.4,275.93,275.98,20592.0,276.24,276.4,275.93,275.98,20592.0
2018-05-04 14:50:00,276.03,276.24,275.73,275.93,16426.0,276.03,276.24,275.73,275.93,16426.0
2018-05-04 15:00:00,275.98,276.59,275.98,276.27,19098.0,275.98,276.59,275.98,276.27,19098.0
2018-05-04 15:10:00,276.22,276.64,275.94,275.94,16994.0,276.22,276.64,275.94,275.94,16994.0
2018-05-04 15:20:00,275.91,276.24,275.61,276.13,19557.0,275.91,276.24,275.61,276.13,19557.0
2018-05-04 15:30:00,276.19,276.43,276.07,276.29,19210.0,276.19,276.43,276.07,276.29,19210.0
2018-05-04 15:40:00,276.29,276.37,276.12,276.19,24485.0,276.29,276.37,276.12,276.19,24485.0
2018-05-04 15:50:00,276.24,276.24,275.48,276.07,104342.0,276.24,276.24,275.48,276.07,104342.0
2018-05-07 09:30:00,276.24,276.39,273.92,274.28,27471.0,276.24,276.39,273.92,274.28,27471.0
2018-05-07 09:40:00,274.27,275.64,274.27,275.15,24758.0,274.27,275.64,274.27,275.15,24758.0
2018-05-07 09:50:00,275.32,275.62,274.66,275.47,34738.0,275.32,275.62,274.66,275.47,34738.0
2018-05-07 10:00:00,275.35,277.5,275.33,275.73,28969.0,275.35,277.5,275.33,275.73,28969.0
2018-05-07 10:10:00,275.69,275.84,275.48,275.76,9925.0,275.69,275.84,275.48,275.76,9925.0
2018-05-07 10:20:00,275.67,276.57,275.48,276.56,15562.0,275.67,276.57,275.48,276.56,15562.0
2018-05-07 10:30:00,276.72,278.04,276.09,276.13,32193.0,276.72,278.04,276.09,276.13,32193.0
2018-05-07 10:40:00,276.23,277.48,276.23,277.35,8903.0,276.23,277.48,276.23,277.35,8903.0
2018-05-07 10:50:00,277.35,277.41,276.64,276.64,13103.0,277.35,277.41,276.64,276.64,13103.0
2018-05-07 11:00:00,276.63,276.64,275.97,276.32,8184.0,276.63,276.64,275.97,276.32,8184.0
2018-05-07 11:10:00,276.21,277.0,276.09,276.84,8102.0,276.21,277.0,276.09,276.84,8102.0
2018-05-07 11:20:00,276.73,277.44,276.72,277.25,19032.0,276.73,277.44,276.72,277.25,19032.0
2018-05-07 11:30:00,277.28,277.47,276.76,276.76,9900.0,277.28,277.47,276.76,276.76,9900.0
2018-05-07 11:40:00,276.6,277.27,276.49,276.79,8264.0,276.6,277.27,276.49,276.79,8264.0
2018-05-07 11:50:00,276.65,276.83,276.39,276.52,14211.0,276.65,276.83,276.39,276.52,14211.0
2018-05-07 12:00:00,276.38,276.58,275.83,275.94,32473.0,276.38,276.58,275.83,275.94,32473.0
2018-05-07 12:10:00,275.94,276.02,275.44,275.45,31054.0,275.94,276.02,275.44,275.45,31054.0
2018-05-07 12:20:00,275.45,275.93,275.35,275.8,16963.0,275.45,275.93,275.35,275.8,16963.0
2018-05-07 12:30:00,275.74,276.65,275.74,276.44,19713.0,275.74,276.65,275.74,276.44,19713.0
2018-05-07 12:40:00,276.5,277.44,276.42,277.07,11000.0,276.5,277.44,276.42,277.07,11000.0
2018-05-07 12:50:00,277.07,277.17,276.87,276.96,14721.0,277.07,277.17,276.87,276.96,14721.0
2018-05-07 13:00:00,276.97,277.61,276.91,277.47,12226.0,276.97,277.61,276.91,277.47,12226.0
2018-05-07 13:10:00,277.56,278.25,277.46,278.19,18523.0,277.56,278.25,277.46,278.19,18523.0
2018-05-07 13:20:00,278.3,278.34,277.87,278.13,7118.0,278.3,278.34,277.87,278.13,7118.0
2018-05-07 13:30:00,278.01,278.68,278.0,278.48,15037.0,278.01,278.68,278.0,278.48,15037.0
2018-05-07 13:40:00,278.43,278.57,278.08,278.08,11662.0,278.43,278.57,278.08,278.08,11662.0
2018-05-07 13:50:00,278.07,278.94,277.82,278.77,11730.0,278.07,278.94,277.82,278.77,11730.0
2018-05-07 14:00:00,278.76,279.74,278.76,279.51,22852.0,278.76,279.74,278.76,279.51,22852.0
2018-05-07 14:10:00,279.59,280.06,279.37,279.83,14349.0,279.59,280.06,279.37,279.83,14349.0
2018-05-07 14:20:00,279.81,280.16,279.5,279.61,21030.0,279.81,280.16,279.5,279.61,21030.0
2018-05-07 14:30:00,279.65,280.07,279.55,279.7,26948.0,279.65,280.07,279.55,279.7,26948.0
2018-05-07 14:40:00,279.59,279.62,278.7,279.0,22136.0,279.59,279.62,278.7,279.0,22136.0
2018-05-07 14:50:00,278.99,278.99,278.15,278.16,12197.0,278.99,278.99,278.15,278.16,12197.0
2018-05-07 15:00:00,278.32,279.16,278.13,278.65,17073.0,278.32,279.16,278.13,278.65,17073.0
2018-05-07 15:10:00,278.64,279.01,278.3,278.35,53174.0,278.64,279.01,278.3,278.35,53174.0
2018-05-07 15:20:00,278.42,278.6,277.84,278.31,23128.0,278.42,278.6,277.84,278.31,23128.0
2018-05-07 15:30:00,278.37,278.7,277.73,278.17,24862.0,278.37,278.7,277.73,278.17,24862.0
2018-05-07 15:40:00,278.16,278.67,278.16,278.51,26796.0,278.16,278.67,278.16,278.51,26796.0
2018-05-07 15:50:00,278.62,278.62,277.82,278.13,83774.0,278.62,278.62,277.82,278.13,83774.0
2018-05-08 09:30:00,277.0,277.87,276.04,277.04,18619.0,277.0,277.87,276.04,277.04,18619.0
2018-05-08 09:40:00,277.1,277.47,275.32,275.32,9063.0,277.1,277.47,275.32,275.32,9063.0
2018-05-08 09:50:00,275.34,276.78,275.28,275.81,35886.0,275.34,276.78,275.28,275.81,35886.0
2018-05-08 10:00:00,275.85,276.01,274.64,275.84,28572.0,275.85,276.01,274.64,275.84,28572.0
2018-05-08 10:10:00,275.84,276.41,275.24,275.96,20846.0,275.84,276.41,275.24,275.96,20846.0
2018-05-08 10:20:00,275.94,275.94,275.11,275.43,24152.0,275.94,275.94,275.11,275.43,24152.0
2018-05-08 10:30:00,275.54,277.01,275.49,276.85,13447.0,275.54,277.01,275.49,276.85,13447.0
2018-05-08 10:40:00,277.04,277.04,276.25,276.28,7568.0,277.04,277.04,276.25,276.28,7568.0
2018-05-08 10:50:00,276.34,276.73,276.13,276.49,12537.0,276.34,276.73,276.13,276.49,12537.0
2018-05-08 11:00:00,276.31,276.63,275.47,275.76,15744.0,276.31,276.63,275.47,275.76,15744.0
2018-05-08 11:10:00,275.82,276.82,275.82,276.19,20757.0,275.82,276.82,275.82,276.19,20757.0
2018-05-08 11:20:00,276.3,276.64,275.51,275.56,25216.0,276.3,276.64,275.51,275.56,25216.0
2018-05-08 11:30:00,275.54,275.54,274.42,274.62,19277.0,275.54,275.54,274.42,274.62,19277.0
2018-05-08 11:40:00,274.46,275.27,274.34,275.27,12685.0,274.46,275.27,274.34,275.27,12685.0
2018-05-08 11:50:00,275.28,275.56,274.6,274.62,8745.0,275.28,275.56,274.6,274.62,8745.0
2018-05-08 12:00:00,274.61,274.68,273.77,274.16,9791.0,274.61,274.68,273.77,274.16,9791.0
2018-05-08 12:10:00,274.09,274.6,273.78,274.54,12157.0,274.09,274.6,273.78,274.54,12157.0
2018-05-08 12:20:00,274.6,274.67,273.27,273.27,9037.0,274.6,274.67,273.27,273.27,9037.0
2018-05-08 12:30:00,273.27,273.63,272.92,273.44,25835.0,273.27,273.63,272.92,273.44,25835.0
2018-05-08 12:40:00,273.44,273.97,273.39,273.51,13350.0,273.44,273.97,273.39,273.51,13350.0
2018-05-08 12:50:00,273.6,273.6,272.52,272.76,29180.0,273.6,273.6,272.52,272.76,29180.0
2018-05-08 13:00:00,272.58,273.07,272.03,272.18,36652.0,272.58,273.07,272.03,272.18,36652.0
2018-05-08 13:10:00,272.13,272.22,271.64,271.77,27815.0,272.13,272.22,271.64,271.77,27815.0
2018-05-08 13:20:00,271.77,272.34,271.07,272.31,13765.0,271.77,272.34,271.07,272.31,13765.0
2018-05-08 13:30:00,272.31,272.5,271.92,272.03,16289.0,272.31,272.5,271.92,272.03,16289.0
2018-05-08 13:40:00,271.86,272.55,271.86,272.45,28200.0,271.86,272.55,271.86,272.45,28200.0
2018-05-08 13:50:00,272.37,272.55,271.06,271.12,14966.0,272.37,272.55,271.06,271.12,14966.0
2018-05-08 14:00:00,271.13,271.25,270.57,270.65,18622.0,271.13,271.25,270.57,270.65,18622.0
2018-05-08 14:10:00,270.64,270.64,270.09,270.48,14423.0,270.64,270.64,270.09,270.48,14423.0
2018-05-08 14:20:00,270.4,271.54,270.33,270.88,16990.0,270.4,271.54,270.33,270.88,16990.0
2018-05-08 14:30:00,270.99,271.19,270.79,270.86,14305.0,270.99,271.19,270.79,270.86,14305.0
2018-05-08 14:40:00,270.74,270.83,270.01,270.11,18096.0,270.74,270.83,270.01,270.11,18096.0
2018-05-08 14:50:00,270.12,270.49,269.56,269.61,43836.0,270.12,270.49,269.56,269.61,43836.0
2018-05-08 15:00:00,269.62,270.34,269.11,270.26,32712.0,269.62,270.34,269.11,270.26,32712.0
2018-05-08 15:10:00,270.26,270.26,269.29,269.4,55169.0,270.26,270.26,269.29,269.4,55169.0
2018-05-08 15:20:00,269.4,270.17,269.4,270.0,39280.0,269.4,270.17,269.4,270.0,39280.0
2018-05-08 15:30:00,270.06,270.3,269.99,270.14,51450.0,270.06,270.3,269.99,270.14,51450.0
2018-05-08 15:40:00,270.14,270.37,269.97,270.22,55319.0,270.14,270.37,269.97,270.22,55319.0
2018-05-08 15:50:00,270.11,271.05,270.03,271.01,101729.0,270.11,271.05,270.03,271.01,101729.0
2018-05-09 09:30:00,272.46,272.46,270.5,270.99,29738.0,272.46,272.46,270.5,270.99,29738.0
2018-05-09 09:40:00,271.47,272.4,271.18,271.93,27875.0,271.47,272.4,271.18,271.93,27875.0
2018-05-09 09:50:00,271.86,273.19,271.63,273.12,66596.0,271.86,273.19,271.63,273.12,66596.0
2018-05-09 10:00:00,273.05,273.19,271.68,271.96,143821.0,273.05,273.19,271.68,271.96,143821.0
2018-05-09 10:10:00,272.11,272.34,270.87,271.8,35452.0,272.11,272.34,270.87,271.8,35452.0
2018-05-09 10:20:00,271.52,271.81,270.36,271.12,28073.0,271.52,271.81,270.36,271.12,28073.0
2018-05-09 10:30:00,270.94,271.12,270.54,270.65,26688.0,270.94,271.12,270.54,270.65,26688.0
2018-05-09 10:40:00,270.63,271.27,270.63,270.92,13192.0,270.63,271.27,270.63,270.92,13192.0
2018-05-09 10:50:00,270.93,272.36,270.92,272.31,32428.0,270.93,272.36,270.92,272.31,32428.0
2018-05-09 11:00:00,272.31,272.34,271.67,272.05,35034.0,272.31,272.34,271.67,272.05,35034.0
2018-05-09 11:10:00,272.05,272.05,271.43,271.67,14326.0,272.05,272.05,271.43,271.67,14326.0
2018-05-09 11:20:00,271.67,271.96,271.5,271.96,17999.0,271.67,271.96,271.5,271.96,17999.0
2018-05-09 11:30:00,271.92,271.97,271.66,271.66,5787.0,271.92,271.97,271.66,271.66,5787.0
2018-05-09 11:40:00,271.7,271.81,271.39,271.5,21901.0,271.7,271.81,271.39,271.5,21901.0
2018-05-09 11:50:00,271.5,271.58,270.73,271.17,21585.0,271.5,271.58,270.73,271.17,21585.0
2018-05-09 12:00:00,271.2,271.63,270.8,271.16,7559.0,271.2,271.63,270.8,271.16,7559.0
2018-05-09 12:10:00,271.23,271.7,271.23,271.7,5100.0,271.23,271.7,271.23,271.7,5100.0
2018-05-09 12:20:00,271.73,272.5,271.61,272.5,9190.0,271.73,272.5,271.61,272.5,9190.0
2018-05-09 12:30:00,272.44,272.93,272.23,272.65,11505.0,272.44,272.93,272.23,272.65,11505.0
2018-05-09 12:40:00,272.66,272.7,271.87,272.7,21896.0,272.66,272.7,271.87,272.7,21896.0
2018-05-09 12:50:00,272.63,272.75,271.96,272.13,39371.0,272.63,272.75,271.96,272.13,39371.0
2018-05-09 13:00:00,272.19,272.29,271.96,271.96,22261.0,272.19,272.29,271.96,271.96,22261.0
2018-05-09 13:10:00,271.98,272.1,271.75,271.93,7343.0,271.98,272.1,271.75,271.93,7343.0
2018-05-09 13:20:00,272.0,272.38,271.94,272.17,31036.0,272.0,272.38,271.94,272.17,31036.0
2018-05-09 13:30:00,272.15,272.27,271.86,271.86,47846.0,272.15,272.27,271.86,271.86,47846.0
2018-05-09 13:40:00,271.87,272.25,271.82,272.08,23984.0,271.87,272.25,271.82,272.08,23984.0
2018-05-09 13:50:00,272.08,272.16,271.81,271.97,10952.0,272.08,272.16,271.81,271.97,10952.0
2018-05-09 14:00:00,272.04,272.04,271.45,271.45,14642.0,272.04,272.04,271.45,271.45,14642.0
2018-05-09 14:10:00,271.51,271.96,271.46,271.59,9701.0,271.51,271.96,271.46,271.59,9701.0
2018-05-09 14:20:00,271.48,271.57,271.19,271.44,7898.0,271.48,271.57,271.19,271.44,7898.0
2018-05-09 14:30:00,271.29,271.29,270.84,270.84,14585.0,271.29,271.29,270.84,270.84,14585.0
2018-05-09 14:40:00,270.93,270.94,270.12,270.21,44332.0,270.93,270.94,270.12,270.21,44332.0
2018-05-09 14:50:00,270.2,270.97,270.03,270.71,24169.0,270.2,270.97,270.03,270.71,24169.0
2018-05-09 15:00:00,270.75,270.75,270.3,270.46,17367.0,270.75,270.75,270.3,270.46,17367.0
2018-05-09 15:10:00,270.47,270.57,270.06,270.11,18502.0,270.47,270.57,270.06,270.11,18502.0
2018-05-09 15:20:00,270.06,270.18,269.93,270.18,26965.0,270.06,270.18,269.93,270.18,26965.0
2018-05-09 15:30:00,270.19,270.51,269.93,270.08,31257.0,270.19,270.51,269.93,270.08,31257.0
2018-05-09 15:40:00,270.07,270.61,270.07,270.2,56849.0,270.07,270.61,270.07,270.2,56849.0
2018-05-09 15:50:00,270.28,270.53,270.02,270.12,136766.0,270.28,270.53,270.02,270.12,136766.0
2018-05-10 09:30:00,271.25,271.8,270.61,271.18,54465.0,271.25,271.8,270.61,271.18,54465.0
2018-05-10 09:40:00,271.17,271.48,269.97,270.76,34753.0,271.17,271.48,269.97,270.76,34753.0
2018-05-10 09:50:00,270.98,273.81,270.97,273.8,118419.0,270.98,273.81,270.97,273.8,118419.0
2018-05-10 10:00:00,273.59,274.91,273.58,274.18,21636.0,273.59,274.91,273.58,274.18,21636.0
2018-05-10 10:10:00,274.45,275.19,274.02,274.37,29584.0,274.45,275.19,274.02,274.37,29584.0
2018-05-10 10:20:00,274.34,274.41,273.87,274.25,73225.0,274.34,274.41,273.87,274.25,73225.0
2018-05-10 10:30:00,274.25,274.3,273.46,273.63,27675.0,274.25,274.3,273.46,273.63,27675.0
2018-05-10 10:40:00,273.56,273.71,273.15,273.53,15239.0,273.56,273.71,273.15,273.53,15239.0
2018-05-10 10:50:00,273.47,273.54,272.33,273.09,35853.0,273.47,273.54,272.33,273.09,35853.0
2018-05-10 11:00:00,273.09,273.26,272.83,273.1,19300.0,273.09,273.26,272.83,273.1,19300.0
2018-05-10 11:10:00,273.1,274.0,272.92,273.66,25118.0,273.1,274.0,272.92,273.66,25118.0
2018-05-10 11:20:00,273.63,274.09,273.53,273.95,40060.0,273.63,274.09,273.53,273.95,40060.0
2018-05-10 11:30:00,273.92,274.0,273.76,273.91,97133.0,273.92,274.0,273.76,273.91,97133.0
2018-05-10 11:40:00,273.91,275.45,273.88,275.41,90673.0,273.91,275.45,273.88,275.41,90673.0
2018-05-10 11:50:00,275.48,275.64,274.54,274.84,52827.0,275.48,275.64,274.54,274.84,52827.0
2018-05-10 12:00:00,274.84,275.46,274.55,275.19,148645.0,274.84,275.46,274.55,275.19,148645.0
2018-05-10 12:10:00,275.14,275.26,273.95,274.33,76591.0,275.14,275.26,273.95,274.33,76591.0
2018-05-10 12:20:00,274.41,275.18,274.4,275.05,10502.0,274.41,275.18,274.4,275.05,10502.0
2018-05-10 12:30:00,274.84,275.18,274.76,274.97,17570.0,274.84,275.18,274.76,274.97,17570.0
2018-05-10 12:40:00,275.05,275.05,274.41,274.81,24661.0,275.05,275.05,274.41,274.81,24661.0
2018-05-10 12:50:00,274.81,274.98,274.55,274.88,78506.0,274.81,274.98,274.55,274.88,78506.0
2018-05-10 13:00:00,274.88,275.07,274.78,274.93,49266.0,274.88,275.07,274.78,274.93,49266.0
2018-05-10 13:10:00,274.94,275.25,274.86,275.0,50225.0,274.94,275.25,274.86,275.0,50225.0
2018-05-10 13:20:00,275.09,275.12,274.78,275.03,23634.0,275.09,275.12,274.78,275.03,23634.0
2018-05-10 13:30:00,275.03,275.06,274.9,275.0,18285.0,275.03,275.06,274.9,275.0,18285.0
2018-05-10 13:40:00,275.02,275.03,274.48,274.57,10604.0,275.02,275.03,274.48,274.57,10604.0
2018-05-10 13:50:00,274.57,274.78,273.93,274.0,17975.0,274.57,274.78,273.93,274.0,17975.0
2018-05-10 14:00:00,274.05,274.05,273.81,273.94,38280.0,274.05,274.05,273.81,273.94,38280.0
2018-05-10 14:10:00,273.9,274.05,273.67,273.69,12541.0,273.9,274.05,273.67,273.69,12541.0
2018-05-10 14:20:00,273.74,273.92,273.57,273.89,9348.0,273.74,273.92,273.57,273.89,9348.0
2018-05-10 14:30:00,273.94,274.02,273.4,273.49,10198.0,273.94,274.02,273.4,273.49,10198.0
2018-05-10 14:40:00,273.43,273.81,273.27,273.61,14908.0,273.43,273.81,273.27,273.61,14908.0
2018-05-10 14:50:00,273.63,273.63,273.24,273.25,14209.0,273.63,273.63,273.24,273.25,14209.0
2018-05-10 15:00:00,273.18,273.35,273.02,273.13,19105.0,273.18,273.35,273.02,273.13,19105.0
2018-05-10 15:10:00,273.1,273.23,272.86,272.93,49273.0,273.1,273.23,272.86,272.93,49273.0
2018-05-10 15:20:00,272.91,273.09,272.61,272.73,18800.0,272.91,273.09,272.61,272.73,18800.0
2018-05-10 15:30:00,272.8,272.93,272.6,272.78,37770.0,272.8,272.93,272.6,272.78,37770.0
2018-05-10 15:40:00,272.78,273.67,272.72,273.63,59276.0,272.78,273.67,272.72,273.63,59276.0
2018-05-10 15:50:00,273.6,273.78,272.4,272.89,117144.0,273.6,273.78,272.4,272.89,117144.0
2018-05-11 09:30:00,273.51,274.56,272.04,272.04,45402.0,273.51,274.56,272.04,272.04,45402.0
2018-05-11 09:40:00,272.26,272.33,270.33,271.7,18894.0,272.26,272.33,270.33,271.7,18894.0
2018-05-11 09:50:00,271.48,271.92,270.86,271.89,15489.0,271.48,271.92,270.86,271.89,15489.0
2018-05-11 10:00:00,271.71,272.16,271.12,271.59,42437.0,271.71,272.16,271.12,271.59,42437.0
2018-05-11 10:10:00,271.63,271.63,270.57,270.62,23073.0,271.63,271.63,270.57,270.62,23073.0
2018-05-11 10:20:00,270.53,272.12,270.28,271.74,43183.0,270.53,272.12,270.28,271.74,43183.0
2018-05-11 10:30:00,271.81,272.3,271.62,271.92,22218.0,271.81,272.3,271.62,271.92,22218.0
2018-05-11 10:40:00,272.0,272.14,271.38,271.82,41894.0,272.0,272.14,271.38,271.82,41894.0
2018-05-11 10:50:00,271.84,271.96,271.58,271.76,22008.0,271.84,271.96,271.58,271.76,22008.0
2018-05-11 11:00:00,271.7,271.94,271.4,271.4,21464.0,271.7,271.94,271.4,271.4,21464.0
2018-05-11 11:10:00,271.4,271.44,270.66,270.9,18942.0,271.4,271.44,270.66,270.9,18942.0
2018-05-11 11:20:00,270.86,271.0,270.57,270.58,16963.0,270.86,271.0,270.57,270.58,16963.0
2018-05-11 11:30:00,270.62,270.87,270.56,270.73,19472.0,270.62,270.87,270.56,270.73,19472.0
2018-05-11 11:40:00,270.76,271.08,270.42,270.72,42312.0,270.76,271.08,270.42,270.72,42312.0
2018-05-11 11:50:00,270.75,270.85,270.43,270.43,21720.0,270.75,270.85,270.43,270.43,21720.0
2018-05-11 12:00:00,270.41,270.73,270.0,270.07,15320.0,270.41,270.73,270.0,270.07,15320.0
2018-05-11 12:10:00,270.0,270.16,269.3,269.94,79668.0,270.0,270.16,269.3,269.94,79668.0
2018-05-11 12:20:00,269.9,270.03,269.49,269.52,22404.0,269.9,270.03,269.49,269.52,22404.0
2018-05-11 12:30:00,269.78,270.02,269.59,269.99,100084.0,269.78,270.02,269.59,269.99,100084.0
2018-05-11 12:40:00,270.06,270.55,270.01,270.01,20201.0,270.06,270.55,270.01,270.01,20201.0
2018-05-11 12:50:00,270.0,270.25,269.82,270.0,7330.0,270.0,270.25,269.82,270.0,7330.0
2018-05-11 13:00:00,270.01,270.44,269.82,270.06,36982.0,270.01,270.44,269.82,270.06,36982.0
2018-05-11 13:10:00,270.07,270.34,269.73,270.12,15863.0,270.07,270.34,269.73,270.12,15863.0
2018-05-11 13:20:00,270.25,270.29,270.05,270.05,7756.0,270.25,270.29,270.05,270.05,7756.0
2018-05-11 13:30:00,270.0,270.2,269.88,269.88,12266.0,270.0,270.2,269.88,269.88,12266.0
2018-05-11 13:40:00,269.98,270.03,269.84,270.03,15116.0,269.98,270.03,269.84,270.03,15116.0
2018-05-11 13:50:00,270.09,270.31,269.9,270.31,17700.0,270.09,270.31,269.9,270.31,17700.0
2018-05-11 14:00:00,270.37,271.15,270.31,270.95,28144.0,270.37,271.15,270.31,270.95,28144.0
2018-05-11 14:10:00,270.95,271.02,270.56,270.62,10598.0,270.95,271.02,270.56,270.62,10598.0
2018-05-11 14:20:00,270.7,271.08,270.51,270.64,18004.0,270.7,271.08,270.51,270.64,18004.0
2018-05-11 14:30:00,270.7,270.85,270.08,270.44,37186.0,270.7,270.85,270.08,270.44,37186.0
2018-05-11 14:40:00,270.51,270.76,270.43,270.66,24434.0,270.51,270.76,270.43,270.66,24434.0
2018-05-11 14:50:00,270.58,270.75,270.28,270.63,16481.0,270.58,270.75,270.28,270.63,16481.0
2018-05-11 15:00:00,270.63,271.45,270.59,271.25,118922.0,270.63,271.45,270.59,271.25,118922.0
2018-05-11 15:10:00,271.23,271.6,271.12,271.59,146168.0,271.23,271.6,271.12,271.59,146168.0
2018-05-11 15:20:00,271.6,272.54,271.6,272.34,52666.0,271.6,272.54,271.6,272.34,52666.0
2018-05-11 15:30:00,272.36,273.08,272.3,272.83,108255.0,272.36,273.08,272.3,272.83,108255.0
2018-05-11 15:40:00,272.76,272.88,272.23,272.51,26471.0,272.76,272.88,272.23,272.51,26471.0
2018-05-11 15:50:00,272.57,272.81,272.34,272.81,132916.0,272.57,272.81,272.34,272.81,132916.0
2018-05-14 09:30:00,272.4,272.81,270.59,270.84,129250.0,272.4,272.81,270.59,270.84,129250.0
2018-05-14 09:40:00,271.16,272.22,270.37,270.95,36136.0,271.16,272.22,270.37,270.95,36136.0
2018-05-14 09:50:00,270.9,272.61,270.84,272.46,42746.0,270.9,272.61,270.84,272.46,42746.0
2018-05-14 10:00:00,272.66,274.38,272.07,273.84,49222.0,272.66,274.38,272.07,273.84,49222.0
2018-05-14 10:10:00,273.83,275.24,273.67,274.7,72294.0,273.83,275.24,273.67,274.7,72294.0
2018-05-14 10:20:00,274.82,277.11,274.69,276.41,81361.0,274.82,277.11,274.69,276.41,81361.0
2018-05-14 10:30:00,276.44,276.71,275.72,275.98,33593.0,276.44,276.71,275.72,275.98,33593.0
2018-05-14 10:40:00,276.06,276.88,275.92,276.88,20310.0,276.06,276.88,275.92,276.88,20310.0
2018-05-14 10:50:00,277.05,277.89,276.75,277.31,38624.0,277.05,277.89,276.75,277.31,38624.0
2018-05-14 11:00:00,277.29,277.29,276.5,276.55,20927.0,277.29,277.29,276.5,276.55,20927.0
2018-05-14 11:10:00,276.53,276.54,274.91,275.66,13436.0,276.53,276.54,274.91,275.66,13436.0
2018-05-14 11:20:00,275.55,275.73,274.75,274.9,52003.0,275.55,275.73,274.75,274.9,52003.0
2018-05-14 11:30:00,274.76,275.69,274.62,275.63,40239.0,274.76,275.69,274.62,275.63,40239.0
2018-05-14 11:40:00,275.58,275.66,274.66,274.95,16177.0,275.58,275.66,274.66,274.95,16177.0
2018-05-14 11:50:00,274.95,275.05,274.6,275.0,22321.0,274.95,275.05,274.6,275.0,22321.0
2018-05-14 12:00:00,275.0,275.53,274.91,274.96,23064.0,275.0,275.53,274.91,274.96,23064.0
2018-05-14 12:10:00,274.96,275.15,274.86,275.01,21681.0,274.96,275.15,274.86,275.01,21681.0
2018-05-14 12:20:00,274.99,275.03,274.64,274.69,8100.0,274.99,275.03,274.64,274.69,8100.0
2018-05-14 12:30:00,274.72,275.52,274.68,275.5,23990.0,274.72,275.52,274.68,275.5,23990.0
2018-05-14 12:40:00,275.52,275.61,275.12,275.21,13138.0,275.52,275.61,275.12,275.21,13138.0
2018-05-14 12:50:00,275.21,275.26,274.81,274.81,23625.0,275.21,275.26,274.81,274.81,23625.0
2018-05-14 13:00:00,274.89,275.05,274.1,274.1,25577.0,274.89,275.05,274.1,274.1,25577.0
2018-05-14 13:10:00,274.16,274.16,273.32,273.42,29262.0,274.16,274.16,273.32,273.42,29262.0
2018-05-14 13:20:00,273.48,273.77,273.09,273.72,31727.0,273.48,273.77,273.09,273.72,31727.0
2018-05-14 13:30:00,273.69,274.57,273.6,274.36,14521.0,273.69,274.57,273.6,274.36,14521.0
2018-05-14 13:40:00,274.36,274.57,274.19,274.2,13813.0,274.36,274.57,274.19,274.2,13813.0
2018-05-14 13:50:00,274.2,274.3,273.26,273.44,14509.0,274.2,274.3,273.26,273.44,14509.0
2018-05-14 14:00:00,273.44,273.5,272.81,272.91,18909.0,273.44,273.5,272.81,272.91,18909.0
2018-05-14 14:10:00,272.91,273.21,272.76,272.85,18603.0,272.91,273.21,272.76,272.85,18603.0
2018-05-14 14:20:00,272.92,274.5,272.87,274.21,14769.0,272.92,274.5,272.87,274.21,14769.0
2018-05-14 14:30:00,274.2,274.57,274.01,274.55,13913.0,274.2,274.57,274.01,274.55,13913.0
2018-05-14 14:40:00,274.59,274.63,274.14,274.36,12519.0,274.59,274.63,274.14,274.36,12519.0
2018-05-14 14:50:00,274.39,274.39,273.74,273.98,31900.0,274.39,274.39,273.74,273.98,31900.0
2018-05-14 15:00:00,274.03,274.05,273.5,273.63,17991.0,274.03,274.05,273.5,273.63,17991.0
2018-05-14 15:10:00,273.64,274.06,273.39,273.8,65718.0,273.64,274.06,273.39,273.8,65718.0
2018-05-14 15:20:00,273.79,274.05,273.69,273.93,16807.0,273.79,274.05,273.69,273.93,16807.0
2018-05-14 15:30:00,273.93,273.93,273.01,273.6,23516.0,273.93,273.93,273.01,273.6,23516.0
2018-05-14 15:40:00,273.64,273.7,272.5,272.55,34555.0,273.64,273.7,272.5,272.55,34555.0
2018-05-14 15:50:00,272.56,272.98,272.34,272.83,117410.0,272.56,272.98,272.34,272.83,117410.0
2018-05-15 09:30:00,273.0,274.33,269.3,270.35,80497.0,273.0,274.33,269.3,270.35,80497.0
2018-05-15 09:40:00,270.38,270.79,269.32,270.13,116151.0,270.38,270.79,269.32,270.13,116151.0
2018-05-15 09:50:00,270.27,270.36,268.87,269.61,97052.0,270.27,270.36,268.87,269.61,97052.0
2018-05-15 10:00:00,269.5,270.54,269.23,270.03,83920.0,269.5,270.54,269.23,270.03,83920.0
2018-05-15 10:10:00,270.06,270.16,269.81,269.9,15453.0,270.06,270.16,269.81,269.9,15453.0
2018-05-15 10:20:00,269.9,270.45,269.75,269.75,24136.0,269.9,270.45,269.75,269.75,24136.0
2018-05-15 10:30:00,269.75,270.37,269.75,270.09,70745.0,269.75,270.37,269.75,270.09,70745.0
2018-05-15 10:40:00,269.94,269.99,268.46,269.09,37088.0,269.94,269.99,268.46,269.09,37088.0
2018-05-15 10:50:00,269.15,269.22,267.94,269.04,17750.0,269.15,269.22,267.94,269.04,17750.0
2018-05-15 11:00:00,268.82,269.47,268.64,268.64,10232.0,268.82,269.47,268.64,268.64,10232.0
2018-05-15 11:10:00,268.48,268.77,267.63,267.63,32969.0,268.48,268.77,267.63,267.63,32969.0
2018-05-15 11:20:00,267.71,267.87,266.86,266.86,39186.0,267.71,267.87,266.86,266.86,39186.0
2018-05-15 11:30:00,266.91,268.13,266.91,268.11,21706.0,266.91,268.13,266.91,268.11,21706.0
2018-05-15 11:40:00,268.12,269.22,267.92,269.18,9736.0,268.12,269.22,267.92,269.18,9736.0
2018-05-15 11:50:00,269.19,269.26,267.9,268.16,21562.0,269.19,269.26,267.9,268.16,21562.0
2018-05-15 12:00:00,268.24,268.77,267.9,268.62,24160.0,268.24,268.77,267.9,268.62,24160.0
2018-05-15 12:10:00,268.81,268.94,268.5,268.68,22800.0,268.81,268.94,268.5,268.68,22800.0
2018-05-15 12:20:00,268.73,269.39,268.73,269.39,26565.0,268.73,269.39,268.73,269.39,26565.0
2018-05-15 12:30:00,269.59,269.66,269.1,269.2,29705.0,269.59,269.66,269.1,269.2,29705.0
2018-05-15 12:40:00,269.4,269.7,269.07,269.55,29785.0,269.4,269.7,269.07,269.55,29785.0
2018-05-15 12:50:00,269.6,269.91,269.18,269.9,36901.0,269.6,269.91,269.18,269.9,36901.0
2018-05-15 13:00:00,269.9,270.12,269.69,270.06,14744.0,269.9,270.12,269.69,270.06,14744.0
2018-05-15 13:10:00,270.08,270.09,269.78,270.0,9446.0,270.08,270.09,269.78,270.0,9446.0
2018-05-15 13:20:00,270.09,270.25,269.6,269.88,13200.0,270.09,270.25,269.6,269.88,13200.0
2018-05-15 13:30:00,270.02,270.19,269.66,269.66,9733.0,270.02,270.19,269.66,269.66,9733.0
2018-05-15 13:40:00,269.77,270.37,269.59,270.25,18822.0,269.77,270.37,269.59,270.25,18822.0
2018-05-15 13:50:00,270.23,270.23,269.67,269.93,16955.0,270.23,270.23,269.67,269.93,16955.0
2018-05-15 14:00:00,269.84,269.93,269.7,269.84,8593.0,269.84,269.93,269.7,269.84,8593.0
2018-05-15 14:10:00,269.75,270.32,269.75,270.11,27088.0,269.75,270.32,269.75,270.11,27088.0
2018-05-15 14:20:00,270.01,270.24,269.74,270.14,15628.0,270.01,270.24,269.74,270.14,15628.0
2018-05-15 14:30:00,270.1,270.71,270.01,270.23,33603.0,270.1,270.71,270.01,270.23,33603.0
2018-05-15 14:40:00,270.2,270.26,269.9,269.97,16872.0,270.2,270.26,269.9,269.97,16872.0
2018-05-15 14:50:00,269.97,270.11,269.8,270.01,15448.0,269.97,270.11,269.8,270.01,15448.0
2018-05-15 15:00:00,270.0,270.14,269.74,269.95,17822.0,270.0,270.14,269.74,269.95,17822.0
2018-05-15 15:10:00,270.0,270.18,269.88,270.03,28977.0,270.0,270.18,269.88,270.03,28977.0
2018-05-15 15:20:00,270.03,270.14,269.67,270.02,25464.0,270.03,270.14,269.67,270.02,25464.0
2018-05-15 15:30:00,269.95,270.25,269.95,270.0,38316.0,269.95,270.25,269.95,270.0,38316.0
2018-05-15 15:40:00,269.98,270.18,269.9,270.03,60397.0,269.98,270.18,269.9,270.03,60397.0
2018-05-15 15:50:00,270.06,270.4,269.91,270.32,97300.0,270.06,270.4,269.91,270.32,97300.0
2018-05-16 09:30:00,270.8,271.45,269.6,270.37,17588.0,270.8,271.45,269.6,270.37,17588.0
2018-05-16 09:40:00,270.29,270.29,269.73,270.0,17154.0,270.29,270.29,269.73,270.0,17154.0
2018-05-16 09:50:00,270.1,270.21,269.63,269.9,23575.0,270.1,270.21,269.63,269.9,23575.0
2018-05-16 10:00:00,269.75,270.18,269.7,270.01,28097.0,269.75,270.18,269.7,270.01,28097.0
2018-05-16 10:10:00,270.0,270.3,269.94,270.0,30238.0,270.0,270.3,269.94,270.0,30238.0
2018-05-16 10:20:00,270.0,270.25,269.95,270.13,29103.0,270.0,270.25,269.95,270.13,29103.0
2018-05-16 10:30:00,270.21,270.25,269.87,269.91,52664.0,270.21,270.25,269.87,269.91,52664.0
2018-05-16 10:40:00,269.91,270.05,269.29,269.29,75872.0,269.91,270.05,269.29,269.29,75872.0
2018-05-16 10:50:00,269.38,269.38,267.97,268.19,43823.0,269.38,269.38,267.97,268.19,43823.0
2018-05-16 11:00:00,268.24,268.29,266.74,267.15,80118.0,268.24,268.29,266.74,267.15,80118.0
2018-05-16 11:10:00,267.2,267.7,267.19,267.33,28945.0,267.2,267.7,267.19,267.33,28945.0
2018-05-16 11:20:00,267.21,268.01,267.21,268.01,23820.0,267.21,268.01,267.21,268.01,23820.0
2018-05-16 11:30:00,268.01,268.77,268.0,268.22,13551.0,268.01,268.77,268.0,268.22,13551.0
2018-05-16 11:40:00,268.23,268.36,267.89,268.1,16080.0,268.23,268.36,267.89,268.1,16080.0
2018-05-16 11:50:00,268.1,268.63,268.01,268.4,10231.0,268.1,268.63,268.01,268.4,10231.0
2018-05-16 12:00:00,268.48,269.81,268.48,269.79,14722.0,268.48,269.81,268.48,269.79,14722.0
2018-05-16 12:10:00,269.79,270.74,269.56,270.49,54374.0,269.79,270.74,269.56,270.49,54374.0
2018-05-16 12:20:00,270.33,270.65,270.1,270.51,18864.0,270.33,270.65,270.1,270.51,18864.0
2018-05-16 12:30:00,270.55,270.62,270.28,270.52,18381.0,270.55,270.62,270.28,270.52,18381.0
2018-05-16 12:40:00,270.46,272.44,270.46,272.44,32190.0,270.46,272.44,270.46,272.44,32190.0
2018-05-16 12:50:00,272.36,273.55,272.29,272.74,58208.0,272.36,273.55,272.29,272.74,58208.0
2018-05-16 13:00:00,272.65,272.72,271.94,272.01,19626.0,272.65,272.72,271.94,272.01,19626.0
2018-05-16 13:10:00,272.01,272.11,271.65,272.02,58636.0,272.01,272.11,271.65,272.02,58636.0
2018-05-16 13:20:00,272.08,273.18,271.79,273.07,19907.0,272.08,273.18,271.79,273.07,19907.0
2018-05-16 13:30:00,273.16,273.17,272.66,272.66,31789.0,273.16,273.17,272.66,272.66,31789.0
2018-05-16 13:40:00,272.69,274.25,272.5,273.57,47439.0,272.69,274.25,272.5,273.57,47439.0
2018-05-16 13:50:00,273.57,274.29,273.4,273.75,40192.0,273.57,274.29,273.4,273.75,40192.0
2018-05-16 14:00:00,273.7,274.07,273.45,273.8,16400.0,273.7,274.07,273.45,273.8,16400.0
2018-05-16 14:10:00,273.89,273.89,273.36,273.84,14970.0,273.89,273.89,273.36,273.84,14970.0
2018-05-16 14:20:00,273.88,274.03,273.41,273.5,29250.0,273.88,274.03,273.41,273.5,29250.0
2018-05-16 14:30:00,273.52,273.7,272.93,273.62,55132.0,273.52,273.7,272.93,273.62,55132.0
2018-05-16 14:40:00,273.7,273.7,273.14,273.54,12741.0,273.7,273.7,273.14,273.54,12741.0
2018-05-16 14:50:00,273.44,273.63,273.19,273.59,20350.0,273.44,273.63,273.19,273.59,20350.0
2018-05-16 15:00:00,273.61,273.61,272.78,273.2,13090.0,273.61,273.61,272.78,273.2,13090.0
2018-05-16 15:10:00,273.12,273.42,272.44,272.47,18879.0,273.12,273.42,272.44,272.47,18879.0
2018-05-16 15:20:00,272.47,273.05,272.44,272.9,35437.0,272.47,273.05,272.44,272.9,35437.0
2018-05-16 15:30:00,272.9,273.24,272.46,272.92,38530.0,272.9,273.24,272.46,272.92,38530.0
2018-05-16 15:40:00,272.92,272.97,272.45,272.5,41653.0,272.92,272.97,272.45,272.5,41653.0
2018-05-16 15:50:00,272.5,272.5,271.87,272.33,104960.0,272.5,272.5,271.87,272.33,104960.0
2018-05-17 09:30:00,271.97,271.97,269.99,270.52,14531.0,271.97,271.97,269.99,270.52,14531.0
2018-05-17 09:40:00,270.9,271.53,270.41,271.41,14215.0,270.9,271.53,270.41,271.41,14215.0
2018-05-17 09:50:00,271.13,272.39,270.82,270.82,41720.0,271.13,272.39,270.82,270.82,41720.0
2018-05-17 10:00:00,270.87,272.14,270.73,271.61,29281.0,270.87,272.14,270.73,271.61,29281.0
2018-05-17 10:10:00,271.55,271.55,270.01,270.63,9109.0,271.55,271.55,270.01,270.63,9109.0
2018-05-17 10:20:00,270.5,270.55,269.46,269.51,11885.0,270.5,270.55,269.46,269.51,11885.0
2018-05-17 10:30:00,269.59,271.93,269.51,271.13,25091.0,269.59,271.93,269.51,271.13,25091.0
2018-05-17 10:40:00,271.13,271.94,271.13,271.78,60588.0,271.13,271.94,271.13,271.78,60588.0
2018-05-17 10:50:00,271.8,273.15,271.62,272.83,23824.0,271.8,273.15,271.62,272.83,23824.0
2018-05-17 11:00:00,272.94,273.16,271.78,271.88,15796.0,272.94,273.16,271.78,271.88,15796.0
2018-05-17 11:10:00,271.66,271.94,271.28,271.45,9517.0,271.66,271.94,271.28,271.45,9517.0
2018-05-17 11:20:00,271.29,271.81,271.2,271.54,7985.0,271.29,271.81,271.2,271.54,7985.0
2018-05-17 11:30:00,271.6,271.6,270.23,270.38,11476.0,271.6,271.6,270.23,270.38,11476.0
2018-05-17 11:40:00,270.27,271.09,270.15,270.7,12195.0,270.27,271.09,270.15,270.7,12195.0
2018-05-17 11:50:00,270.78,271.17,270.6,270.9,15465.0,270.78,271.17,270.6,270.9,15465.0
2018-05-17 12:00:00,270.83,271.04,269.95,270.52,69325.0,270.83,271.04,269.95,270.52,69325.0
2018-05-17 12:10:00,270.48,270.54,269.79,270.01,28672.0,270.48,270.54,269.79,270.01,28672.0
2018-05-17 12:20:00,270.19,270.21,269.76,269.79,9854.0,270.19,270.21,269.76,269.79,9854.0
2018-05-17 12:30:00,269.68,270.4,269.56,270.08,34026.0,269.68,270.4,269.56,270.08,34026.0
2018-05-17 12:40:00,270.01,270.12,269.77,270.07,8275.0,270.01,270.12,269.77,270.07,8275.0
2018-05-17 12:50:00,270.07,270.44,269.85,270.3,9620.0,270.07,270.44,269.85,270.3,9620.0
2018-05-17 13:00:00,270.11,270.11,269.72,269.72,12168.0,270.11,270.11,269.72,269.72,12168.0
2018-05-17 13:10:00,269.71,269.79,269.23,269.59,6609.0,269.71,269.79,269.23,269.59,6609.0
2018-05-17 13:20:00,269.71,270.44,269.52,270.18,37650.0,269.71,270.44,269.52,270.18,37650.0
2018-05-17 13:30:00,270.28,270.3,269.65,269.71,14643.0,270.28,270.3,269.65,269.71,14643.0
2018-05-17 13:40:00,269.64,269.69,268.8,268.94,7187.0,269.64,269.69,268.8,268.94,7187.0
2018-05-17 13:50:00,268.92,268.92,268.26,268.46,32259.0,268.92,268.92,268.26,268.46,32259.0
2018-05-17 14:00:00,268.46,268.85,268.45,268.84,24299.0,268.46,268.85,268.45,268.84,24299.0
2018-05-17 14:10:00,268.8,268.8,268.43,268.66,9400.0,268.8,268.8,268.43,268.66,9400.0
2018-05-17 14:20:00,268.52,269.02,268.42,269.01,7500.0,268.52,269.02,268.42,269.01,7500.0
2018-05-17 14:30:00,269.04,269.09,268.78,268.92,5026.0,269.04,269.09,268.78,268.92,5026.0
2018-05-17 14:40:00,269.06,269.5,269.05,269.43,6171.0,269.06,269.5,269.05,269.43,6171.0
2018-05-17 14:50:00,269.43,269.43,269.04,269.04,14830.0,269.43,269.43,269.04,269.04,14830.0
2018-05-17 15:00:00,269.04,269.24,268.94,268.98,36357.0,269.04,269.24,268.94,268.98,36357.0
2018-05-17 15:10:00,268.98,268.98,268.62,268.73,16377.0,268.98,268.98,268.62,268.73,16377.0
2018-05-17 15:20:00,268.7,269.35,268.7,268.91,24933.0,268.7,269.35,268.7,268.91,24933.0
2018-05-17 15:30:00,269.0,269.15,268.42,268.62,43246.0,269.0,269.15,268.42,268.62,43246.0
2018-05-17 15:40:00,268.64,268.87,268.43,268.49,37575.0,268.64,268.87,268.43,268.49,37575.0
2018-05-17 15:50:00,268.52,268.57,267.83,268.17,131206.0,268.52,268.57,267.83,268.17,131206.0
2018-05-18 09:30:00,267.69,268.54,266.72,267.86,77329.0,267.69,268.54,266.72,267.86,77329.0
2018-05-18 09:40:00,267.8,268.47,267.04,268.33,26912.0,267.8,268.47,267.04,268.33,26912.0
2018-05-18 09:50:00,268.33,270.31,268.33,270.01,20447.0,268.33,270.31,268.33,270.01,20447.0
2018-05-18 10:00:00,269.95,270.28,268.3,268.3,26213.0,269.95,270.28,268.3,268.3,26213.0
2018-05-18 10:10:00,268.19,268.54,267.4,267.47,33601.0,268.19,268.54,267.4,267.47,33601.0
2018-05-18 10:20:00,267.61,268.82,267.53,268.81,32754.0,267.61,268.82,267.53,268.81,32754.0
2018-05-18 10:30:00,268.95,269.87,268.52,269.38,35888.0,268.95,269.87,268.52,269.38,35888.0
2018-05-18 10:40:00,269.58,270.26,269.48,269.67,32288.0,269.58,270.26,269.48,269.67,32288.0
2018-05-18 10:50:00,269.63,269.76,267.77,268.32,30514.0,269.63,269.76,267.77,268.32,30514.0
2018-05-18 11:00:00,268.0,268.92,267.9,268.57,29788.0,268.0,268.92,267.9,268.57,29788.0
2018-05-18 11:10:00,268.5,269.5,268.5,269.38,137053.0,268.5,269.5,268.5,269.38,137053.0
2018-05-18 11:20:00,269.32,269.37,268.87,269.0,41818.0,269.32,269.37,268.87,269.0,41818.0
2018-05-18 11:30:00,268.94,269.92,268.89,269.79,58854.0,268.94,269.92,268.89,269.79,58854.0
2018-05-18 11:40:00,269.87,270.16,269.37,269.53,21984.0,269.87,270.16,269.37,269.53,21984.0
2018-05-18 11:50:00,269.51,270.22,269.51,269.88,138019.0,269.51,270.22,269.51,269.88,138019.0
2018-05-18 12:00:00,269.76,270.16,269.7,270.12,35237.0,269.76,270.16,269.7,270.12,35237.0
2018-05-18 12:10:00,270.13,270.2,269.74,269.97,10412.0,270.13,270.2,269.74,269.97,10412.0
2018-05-18 12:20:00,269.87,270.1,269.75,269.78,10150.0,269.87,270.1,269.75,269.78,10150.0
2018-05-18 12:30:00,269.87,269.87,269.33,269.55,11581.0,269.87,269.87,269.33,269.55,11581.0
2018-05-18 12:40:00,269.53,270.02,269.41,269.65,13119.0,269.53,270.02,269.41,269.65,13119.0
2018-05-18 12:50:00,269.7,269.95,269.53,269.86,9442.0,269.7,269.95,269.53,269.86,9442.0
2018-05-18 13:00:00,269.95,270.22,269.79,270.01,40350.0,269.95,270.22,269.79,270.01,40350.0
2018-05-18 13:10:00,270.1,270.59,270.05,270.29,62414.0,270.1,270.59,270.05,270.29,62414.0
2018-05-18 13:20:00,270.37,270.41,269.9,270.39,19550.0,270.37,270.41,269.9,270.39,19550.0
2018-05-18 13:30:00,270.35,270.36,269.9,270.07,27614.0,270.35,270.36,269.9,270.07,27614.0
2018-05-18 13:40:00,269.9,270.32,269.78,270.05,29518.0,269.9,270.32,269.78,270.05,29518.0
2018-05-18 13:50:00,270.05,270.09,269.77,270.09,13999.0,270.05,270.09,269.77,270.09,13999.0
2018-05-18 14:00:00,270.01,270.1,269.88,269.97,11686.0,270.01,270.1,269.88,269.97,11686.0
2018-05-18 14:10:00,269.92,270.05,269.86,269.99,14055.0,269.92,270.05,269.86,269.99,14055.0
2018-05-18 14:20:00,269.95,270.15,269.94,270.13,8103.0,269.95,270.15,269.94,270.13,8103.0
2018-05-18 14:30:00,270.05,270.13,269.84,270.03,12500.0,270.05,270.13,269.84,270.03,12500.0
2018-05-18 14:40:00,270.0,270.1,269.89,270.08,15980.0,270.0,270.1,269.89,270.08,15980.0
2018-05-18 14:50:00,270.13,270.18,269.8,269.95,66858.0,270.13,270.18,269.8,269.95,66858.0
2018-05-18 15:00:00,269.93,269.98,269.49,269.7,15235.0,269.93,269.98,269.49,269.7,15235.0
2018-05-18 15:10:00,269.71,269.86,269.37,269.76,12463.0,269.71,269.86,269.37,269.76,12463.0
2018-05-18 15:20:00,269.76,269.9,269.7,269.9,9215.0,269.76,269.9,269.7,269.9,9215.0
2018-05-18 15:30:00,269.84,269.9,269.54,269.75,22701.0,269.84,269.9,269.54,269.75,22701.0
2018-05-18 15:40:00,269.72,269.78,269.41,269.61,24578.0,269.72,269.78,269.41,269.61,24578.0
2018-05-18 15:50:00,269.55,270.45,269.48,270.17,62416.0,269.55,270.45,269.48,270.17,62416.0
2018-05-21 09:30:00,270.0,270.0,266.73,266.97,67812.0,270.0,270.0,266.73,266.97,67812.0
2018-05-21 09:40:00,267.01,267.07,265.67,266.92,57348.0,267.01,267.07,265.67,266.92,57348.0
2018-05-21 09:50:00,266.73,268.86,266.62,268.39,33603.0,266.73,268.86,266.62,268.39,33603.0
2018-05-21 10:00:00,268.4,268.94,266.88,267.21,105850.0,268.4,268.94,266.88,267.21,105850.0
2018-05-21 10:10:00,267.22,268.08,266.82,267.77,50601.0,267.22,268.08,266.82,267.77,50601.0
2018-05-21 10:20:00,267.82,267.9,266.8,267.01,28372.0,267.82,267.9,266.8,267.01,28372.0
2018-05-21 10:30:00,267.1,268.07,267.0,267.82,25810.0,267.1,268.07,267.0,267.82,25810.0
2018-05-21 10:40:00,267.8,267.94,267.32,267.41,12360.0,267.8,267.94,267.32,267.41,12360.0
2018-05-21 10:50:00,267.27,267.7,267.13,267.41,17703.0,267.27,267.7,267.13,267.41,17703.0
2018-05-21 11:00:00,267.53,267.57,267.03,267.56,21940.0,267.53,267.57,267.03,267.56,21940.0
2018-05-21 11:10:00,267.55,267.83,267.35,267.39,21282.0,267.55,267.83,267.35,267.39,21282.0
2018-05-21 11:20:00,267.51,267.86,267.13,267.68,19713.0,267.51,267.86,267.13,267.68,19713.0
2018-05-21 11:30:00,267.57,267.65,267.14,267.41,15070.0,267.57,267.65,267.14,267.41,15070.0
2018-05-21 11:40:00,267.53,267.74,267.17,267.52,13660.0,267.53,267.74,267.17,267.52,13660.0
2018-05-21 11:50:00,267.61,267.8,267.46,267.6,33902.0,267.61,267.8,267.46,267.6,33902.0
2018-05-21 12:00:00,267.69,268.13,267.5,268.13,40939.0,267.69,268.13,267.5,268.13,40939.0
2018-05-21 12:10:00,268.19,269.1,268.19,268.51,27860.0,268.19,269.1,268.19,268.51,27860.0
2018-05-21 12:20:00,268.51,268.65,268.03,268.05,60606.0,268.51,268.65,268.03,268.05,60606.0
2018-05-21 12:30:00,268.07,268.18,267.75,267.77,36783.0,268.07,268.18,267.75,267.77,36783.0
2018-05-21 12:40:00,267.76,268.19,267.57,267.89,38694.0,267.76,268.19,267.57,267.89,38694.0
2018-05-21 12:50:00,267.9,268.03,267.69,267.69,13118.0,267.9,268.03,267.69,267.69,13118.0
2018-05-21 13:00:00,267.84,267.87,267.51,267.64,34975.0,267.84,267.87,267.51,267.64,34975.0
2018-05-21 13:10:00,267.71,267.71,267.35,267.5,44199.0,267.71,267.71,267.35,267.5,44199.0
2018-05-21 13:20:00,267.49,267.66,267.41,267.44,22508.0,267.49,267.66,267.41,267.44,22508.0
2018-05-21 13:30:00,267.5,267.89,267.35,267.77,52441.0,267.5,267.89,267.35,267.77,52441.0
2018-05-21 13:40:00,267.78,267.79,267.18,267.5,25618.0,267.78,267.79,267.18,267.5,25618.0
2018-05-21 13:50:00,267.47,267.55,267.15,267.2,12305.0,267.47,267.55,267.15,267.2,12305.0
2018-05-21 14:00:00,267.14,267.19,266.8,266.81,36817.0,267.14,267.19,266.8,266.81,36817.0
2018-05-21 14:10:00,266.76,266.88,266.52,266.58,28492.0,266.76,266.88,266.52,266.58,28492.0
2018-05-21 14:20:00,266.62,266.67,266.18,266.25,24163.0,266.62,266.67,266.18,266.25,24163.0
2018-05-21 14:30:00,266.22,266.5,265.66,265.72,82743.0,266.22,266.5,265.66,265.72,82743.0
2018-05-21 14:40:00,265.71,266.89,265.24,266.41,60067.0,265.71,266.89,265.24,266.41,60067.0
2018-05-21 14:50:00,266.34,266.5,266.0,266.01,24484.0,266.34,266.5,266.0,266.01,24484.0
2018-05-21 15:00:00,266.08,266.41,266.0,266.23,32323.0,266.08,266.41,266.0,266.23,32323.0
2018-05-21 15:10:00,266.18,266.47,266.03,266.31,35766.0,266.18,266.47,266.03,266.31,35766.0
2018-05-21 15:20:00,266.3,266.42,265.75,266.01,43972.0,266.3,266.42,265.75,266.01,43972.0
2018-05-21 15:30:00,265.92,266.23,265.79,265.93,59686.0,265.92,266.23,265.79,265.93,59686.0
2018-05-21 15:40:00,265.99,266.56,265.99,266.48,57712.0,265.99,266.56,265.99,266.48,57712.0
2018-05-21 15:50:00,266.51,267.1,266.32,266.54,161086.0,266.51,267.1,266.32,266.54,161086.0
2018-05-22 09:30:00,267.73,268.81,267.12,267.32,68524.0,267.73,268.81,267.12,267.32,68524.0
2018-05-22 09:40:00,267.22,268.12,267.21,267.54,13090.0,267.22,268.12,267.21,267.54,13090.0
2018-05-22 09:50:00,267.54,267.67,267.02,267.58,10960.0,267.54,267.67,267.02,267.58,10960.0
2018-05-22 10:00:00,267.52,267.96,267.12,267.8,18761.0,267.52,267.96,267.12,267.8,18761.0
2018-05-22 10:10:00,267.88,268.51,267.81,268.14,25937.0,267.88,268.51,267.81,268.14,25937.0
2018-05-22 10:20:00,268.22,268.32,267.42,267.9,20818.0,268.22,268.32,267.42,267.9,20818.0
2018-05-22 10:30:00,267.8,268.12,267.66,267.79,25263.0,267.8,268.12,267.66,267.79,25263.0
2018-05-22 10:40:00,267.82,268.02,267.72,268.01,24752.0,267.82,268.02,267.72,268.01,24752.0
2018-05-22 10:50:00,268.01,268.09,267.82,267.9,33793.0,268.01,268.09,267.82,267.9,33793.0
2018-05-22 11:00:00,267.81,267.92,267.68,267.92,9300.0,267.81,267.92,267.68,267.92,9300.0
2018-05-22 11:10:00,267.94,268.03,267.56,267.56,26117.0,267.94,268.03,267.56,267.56,26117.0
2018-05-22 11:20:00,267.7,267.79,267.26,267.58,20508.0,267.7,267.79,267.26,267.58,20508.0
2018-05-22 11:30:00,267.61,267.73,267.48,267.6,19619.0,267.61,267.73,267.48,267.6,19619.0
2018-05-22 11:40:00,267.7,267.72,267.43,267.5,12825.0,267.7,267.72,267.43,267.5,12825.0
2018-05-22 11:50:00,267.6,267.71,267.5,267.5,11819.0,267.6,267.71,267.5,267.5,11819.0
2018-05-22 12:00:00,267.5,267.7,267.47,267.6,14076.0,267.5,267.7,267.47,267.6,14076.0
2018-05-22 12:10:00,267.6,267.85,267.59,267.8,65146.0,267.6,267.85,267.59,267.8,65146.0
2018-05-22 12:20:00,267.93,268.34,267.88,267.95,101215.0,267.93,268.34,267.88,267.95,101215.0
2018-05-22 12:30:00,267.78,268.03,267.66,268.03,13669.0,267.78,268.03,267.66,268.03,13669.0
2018-05-22 12:40:00,268.07,268.2,267.92,268.0,26546.0,268.07,268.2,267.92,268.0,26546.0
2018-05-22 12:50:00,268.04,268.14,267.91,268.06,22045.0,268.04,268.14,267.91,268.06,22045.0
2018-05-22 13:00:00,268.0,268.4,268.0,268.33,6502.0,268.0,268.4,268.0,268.33,6502.0
2018-05-22 13:10:00,268.37,268.4,268.21,268.3,14296.0,268.37,268.4,268.21,268.3,14296.0
2018-05-22 13:20:00,268.28,268.31,267.99,268.07,46788.0,268.28,268.31,267.99,268.07,46788.0
2018-05-22 13:30:00,268.0,268.12,267.95,268.11,30456.0,268.0,268.12,267.95,268.11,30456.0
2018-05-22 13:40:00,268.1,268.19,267.94,268.04,24220.0,268.1,268.19,267.94,268.04,24220.0
2018-05-22 13:50:00,267.97,268.11,267.5,267.57,27420.0,267.97,268.11,267.5,267.57,27420.0
2018-05-22 14:00:00,267.57,268.15,267.52,267.87,13883.0,267.57,268.15,267.52,267.87,13883.0
2018-05-22 14:10:00,267.92,268.15,267.77,268.1,7700.0,267.92,268.15,267.77,268.1,7700.0
2018-05-22 14:20:00,268.08,268.28,267.8,268.19,22426.0,268.08,268.28,267.8,268.19,22426.0
2018-05-22 14:30:00,268.13,268.42,268.09,268.41,8599.0,268.13,268.42,268.09,268.41,8599.0
2018-05-22 14:40:00,268.5,268.72,268.27,268.35,10731.0,268.5,268.72,268.27,268.35,10731.0
2018-05-22 14:50:00,268.37,268.62,267.56,267.58,28420.0,268.37,268.62,267.56,267.58,28420.0
2018-05-22 15:00:00,267.56,267.9,267.49,267.9,12595.0,267.56,267.9,267.49,267.9,12595.0
2018-05-22 15:10:00,267.88,268.11,267.75,268.0,17540.0,267.88,268.11,267.75,268.0,17540.0
2018-05-22 15:20:00,268.02,268.03,267.77,267.94,32506.0,268.02,268.03,267.77,267.94,32506.0
2018-05-22 15:30:00,267.95,268.04,267.58,267.88,30197.0,267.95,268.04,267.58,267.88,30197.0
2018-05-22 15:40:00,267.85,268.18,267.84,268.18,24225.0,267.85,268.18,267.84,268.18,24225.0
2018-05-22 15:50:00,268.09,268.09,267.59,267.65,90338.0,268.09,268.09,267.59,267.65,90338.0
2018-05-23 09:30:00,265.47,266.44,265.22,266.18,34226.0,265.47,266.44,265.22,266.18,34226.0
2018-05-23 09:40:00,266.01,267.26,266.01,267.15,24698.0,266.01,267.26,266.01,267.15,24698.0
2018-05-23 09:50:00,267.01,267.1,266.45,266.62,13640.0,267.01,267.1,266.45,266.62,13640.0
2018-05-23 10:00:00,266.76,266.76,265.79,266.11,6616.0,266.76,266.76,265.79,266.11,6616.0
2018-05-23 10:10:00,266.1,266.46,265.97,266.46,5710.0,266.1,266.46,265.97,266.46,5710.0
2018-05-23 10:20:00,266.26,266.99,266.25,266.25,57946.0,266.26,266.99,266.25,266.25,57946.0
2018-05-23 10:30:00,266.26,267.04,266.08,266.86,19859.0,266.26,267.04,266.08,266.86,19859.0
2018-05-23 10:40:00,266.76,266.87,266.52,266.84,10140.0,266.76,266.87,266.52,266.84,10140.0
2018-05-23 10:50:00,266.68,266.86,266.34,266.56,8950.0,266.68,266.86,266.34,266.56,8950.0
2018-05-23 11:00:00,266.41,268.89,266.4,268.0,24905.0,266.41,268.89,266.4,268.0,24905.0
2018-05-23 11:10:00,268.0,269.39,267.89,269.23,26638.0,268.0,269.39,267.89,269.23,26638.0
2018-05-23 11:20:00,269.28,269.48,268.87,269.06,24968.0,269.28,269.48,268.87,269.06,24968.0
2018-05-23 11:30:00,269.2,269.21,268.84,268.97,13500.0,269.2,269.21,268.84,268.97,13500.0
2018-05-23 11:40:00,268.97,269.01,268.63,268.84,27494.0,268.97,269.01,268.63,268.84,27494.0
2018-05-23 11:50:00,268.94,269.63,268.51,269.37,12689.0,268.94,269.63,268.51,269.37,12689.0
2018-05-23 12:00:00,269.49,269.81,269.37,269.61,6000.0,269.49,269.81,269.37,269.61,6000.0
2018-05-23 12:10:00,269.6,269.6,269.12,269.24,12500.0,269.6,269.6,269.12,269.24,12500.0
2018-05-23 12:20:00,269.13,269.55,268.95,269.01,13003.0,269.13,269.55,268.95,269.01,13003.0
2018-05-23 12:30:00,269.06,269.63,269.06,269.37,15666.0,269.06,269.63,269.06,269.37,15666.0
2018-05-23 12:40:00,269.34,270.38,269.33,270.13,21030.0,269.34,270.38,269.33,270.13,21030.0
2018-05-23 12:50:00,270.11,270.54,270.1,270.47,20248.0,270.11,270.54,270.1,270.47,20248.0
2018-05-23 13:00:00,270.48,271.63,270.26,271.5,17161.0,270.48,271.63,270.26,271.5,17161.0
2018-05-23 13:10:00,271.62,271.62,270.86,270.96,13972.0,271.62,271.62,270.86,270.96,13972.0
2018-05-23 13:20:00,270.92,271.2,270.9,271.06,8089.0,270.92,271.2,270.9,271.06,8089.0
2018-05-23 13:30:00,271.01,271.56,270.89,271.48,78546.0,271.01,271.56,270.89,271.48,78546.0
2018-05-23 13:40:00,271.41,272.29,271.37,272.29,34364.0,271.41,272.29,271.37,272.29,34364.0
2018-05-23 13:50:00,272.24,272.49,272.12,272.39,10430.0,272.24,272.49,272.12,272.39,10430.0
2018-05-23 14:00:00,272.46,273.43,272.35,273.42,14919.0,272.46,273.43,272.35,273.42,14919.0
2018-05-23 14:10:00,273.35,273.83,273.13,273.74,15177.0,273.35,273.83,273.13,273.74,15177.0
2018-05-23 14:20:00,273.64,273.76,273.16,273.61,30427.0,273.64,273.76,273.16,273.61,30427.0
2018-05-23 14:30:00,273.66,274.05,273.37,273.96,36043.0,273.66,274.05,273.37,273.96,36043.0
2018-05-23 14:40:00,273.9,274.09,273.75,273.9,30246.0,273.9,274.09,273.75,273.9,30246.0
2018-05-23 14:50:00,273.94,274.11,273.77,273.93,39831.0,273.94,274.11,273.77,273.93,39831.0
2018-05-23 15:00:00,273.94,274.99,273.94,274.93,31765.0,273.94,274.99,273.94,274.93,31765.0
2018-05-23 15:10:00,274.88,275.05,273.92,274.22,25372.0,274.88,275.05,273.92,274.22,25372.0
2018-05-23 15:20:00,274.1,275.0,274.1,274.63,19994.0,274.1,275.0,274.1,274.63,19994.0
2018-05-23 15:30:00,274.57,275.0,274.15,274.24,28506.0,274.57,275.0,274.15,274.24,28506.0
2018-05-23 15:40:00,274.24,274.38,273.62,274.06,69011.0,274.24,274.38,273.62,274.06,69011.0
2018-05-23 15:50:00,274.03,274.58,273.92,274.08,103889.0,274.03,274.58,273.92,274.08,103889.0
2018-05-24 09:30:00,274.09,274.09,271.8,273.28,27886.0,274.09,274.09,271.8,273.28,27886.0
2018-05-24 09:40:00,273.43,273.68,272.46,272.75,58624.0,273.43,273.68,272.46,272.75,58624.0
2018-05-24 09:50:00,272.66,272.71,271.84,272.06,35164.0,272.66,272.71,271.84,272.06,35164.0
2018-05-24 10:00:00,271.99,272.27,270.94,270.94,29648.0,271.99,272.27,270.94,270.94,29648.0
2018-05-24 10:10:00,271.21,271.26,269.53,269.92,24358.0,271.21,271.26,269.53,269.92,24358.0
2018-05-24 10:20:00,269.94,270.25,268.92,268.92,34913.0,269.94,270.25,268.92,268.92,34913.0
2018-05-24 10:30:00,268.86,269.24,268.31,268.77,21460.0,268.86,269.24,268.31,268.77,21460.0
2018-05-24 10:40:00,268.74,269.3,268.61,269.18,21067.0,268.74,269.3,268.61,269.18,21067.0
2018-05-24 10:50:00,269.18,269.38,268.93,268.96,18907.0,269.18,269.38,268.93,268.96,18907.0
2018-05-24 11:00:00,269.0,270.59,268.9,270.32,25268.0,269.0,270.59,268.9,270.32,25268.0
2018-05-24 11:10:00,270.19,270.49,269.69,270.49,30036.0,270.19,270.49,269.69,270.49,30036.0
2018-05-24 11:20:00,270.53,270.86,270.27,270.46,21371.0,270.53,270.86,270.27,270.46,21371.0
2018-05-24 11:30:00,270.54,270.54,269.22,269.4,12902.0,270.54,270.54,269.22,269.4,12902.0
2018-05-24 11:40:00,269.46,269.72,269.31,269.31,13271.0,269.46,269.72,269.31,269.31,13271.0
2018-05-24 11:50:00,269.3,269.4,268.96,269.4,11036.0,269.3,269.4,268.96,269.4,11036.0
2018-05-24 12:00:00,269.36,270.0,269.31,270.0,11418.0,269.36,270.0,269.31,270.0,11418.0
2018-05-24 12:10:00,269.98,270.49,269.89,270.34,11122.0,269.98,270.49,269.89,270.34,11122.0
2018-05-24 12:20:00,270.25,270.58,270.2,270.58,7122.0,270.25,270.58,270.2,270.58,7122.0
2018-05-24 12:30:00,270.6,270.96,270.6,270.95,12975.0,270.6,270.96,270.6,270.95,12975.0
2018-05-24 12:40:00,270.96,271.02,270.58,270.58,6600.0,270.96,271.02,270.58,270.58,6600.0
2018-05-24 12:50:00,270.41,270.42,269.73,269.76,6350.0,270.41,270.42,269.73,269.76,6350.0
2018-05-24 13:00:00,269.81,269.97,269.37,269.67,11846.0,269.81,269.97,269.37,269.67,11846.0
2018-05-24 13:10:00,269.72,269.87,269.58,269.6,2426.0,269.72,269.87,269.58,269.6,2426.0
2018-05-24 13:20:00,269.62,269.8,269.51,269.51,5712.0,269.62,269.8,269.51,269.51,5712.0
2018-05-24 13:30:00,269.56,269.57,269.1,269.1,5180.0,269.56,269.57,269.1,269.1,5180.0
2018-05-24 13:40:00,269.19,269.2,269.0,269.19,10544.0,269.19,269.2,269.0,269.19,10544.0
2018-05-24 13:50:00,269.18,270.02,269.04,269.96,40469.0,269.18,270.02,269.04,269.96,40469.0
2018-05-24 14:00:00,269.99,270.1,269.57,270.02,56550.0,269.99,270.1,269.57,270.02,56550.0
2018-05-24 14:10:00,270.0,270.16,269.96,270.01,15273.0,270.0,270.16,269.96,270.01,15273.0
2018-05-24 14:20:00,269.98,270.64,269.81,269.97,24581.0,269.98,270.64,269.81,269.97,24581.0
2018-05-24 14:30:00,270.0,270.21,269.88,270.17,49367.0,270.0,270.21,269.88,270.17,49367.0
2018-05-24 14:40:00,270.18,270.18,269.5,269.57,14233.0,270.18,270.18,269.5,269.57,14233.0
2018-05-24 14:50:00,269.5,269.78,269.42,269.55,19621.0,269.5,269.78,269.42,269.55,19621.0
2018-05-24 15:00:00,269.48,269.86,269.4,269.78,17602.0,269.48,269.86,269.4,269.78,17602.0
2018-05-24 15:10:00,269.78,269.78,269.42,269.54,31550.0,269.78,269.78,269.42,269.54,31550.0
2018-05-24 15:20:00,269.54,269.58,269.11,269.32,42596.0,269.54,269.58,269.11,269.32,42596.0
2018-05-24 15:30:00,269.2,269.34,268.42,268.43,43877.0,269.2,269.34,268.42,268.43,43877.0
2018-05-24 15:40:00,268.43,268.5,267.95,268.37,36349.0,268.43,268.5,267.95,268.37,36349.0
2018-05-24 15:50:00,268.34,268.72,268.24,268.43,97990.0,268.34,268.72,268.24,268.43,97990.0
2018-05-25 09:30:00,268.52,269.25,267.89,269.07,11394.0,268.52,269.25,267.89,269.07,11394.0
2018-05-25 09:40:00,269.07,270.05,269.07,269.18,25918.0,269.07,270.05,269.07,269.18,25918.0
2018-05-25 09:50:00,269.14,269.68,268.79,269.61,4885.0,269.14,269.68,268.79,269.61,4885.0
2018-05-25 10:00:00,269.59,270.02,268.76,269.82,10021.0,269.59,270.02,268.76,269.82,10021.0
2018-05-25 10:10:00,269.77,270.02,269.55,269.55,21047.0,269.77,270.02,269.55,269.55,21047.0
2018-05-25 10:20:00,269.5,270.02,269.5,269.89,10044.0,269.5,270.02,269.5,269.89,10044.0
2018-05-25 10:30:00,269.99,270.69,269.93,270.56,15622.0,269.99,270.69,269.93,270.56,15622.0
2018-05-25 10:40:00,270.77,271.42,270.07,270.11,9900.0,270.77,271.42,270.07,270.11,9900.0
2018-05-25 10:50:00,270.1,270.26,269.86,270.03,12600.0,270.1,270.26,269.86,270.03,12600.0
2018-05-25 11:00:00,269.94,270.17,269.81,269.89,12868.0,269.94,270.17,269.81,269.89,12868.0
2018-05-25 11:10:00,269.89,270.3,269.81,270.24,14800.0,269.89,270.3,269.81,270.24,14800.0
2018-05-25 11:20:00,270.08,270.8,270.06,270.8,24714.0,270.08,270.8,270.06,270.8,24714.0
2018-05-25 11:30:00,270.66,271.09,270.44,271.09,7100.0,270.66,271.09,270.44,271.09,7100.0
2018-05-25 11:40:00,271.09,271.09,270.33,270.33,8923.0,271.09,271.09,270.33,270.33,8923.0
2018-05-25 11:50:00,270.34,270.44,270.01,270.22,7800.0,270.34,270.44,270.01,270.22,7800.0
2018-05-25 12:00:00,270.24,270.27,269.61,269.79,12806.0,270.24,270.27,269.61,269.79,12806.0
2018-05-25 12:10:00,269.64,269.95,269.55,269.71,7199.0,269.64,269.95,269.55,269.71,7199.0
2018-05-25 12:20:00,269.55,269.68,269.36,269.51,60000.0,269.55,269.68,269.36,269.51,60000.0
2018-05-25 12:30:00,269.56,269.87,269.43,269.87,6170.0,269.56,269.87,269.43,269.87,6170.0
2018-05-25 12:40:00,269.78,270.25,269.78,270.0,7751.0,269.78,270.25,269.78,270.0,7751.0
2018-05-25 12:50:00,270.09,270.1,269.77,269.99,16700.0,270.09,270.1,269.77,269.99,16700.0
2018-05-25 13:00:00,270.14,270.36,270.01,270.01,4000.0,270.14,270.36,270.01,270.01,4000.0
2018-05-25 13:10:00,269.97,270.05,269.64,269.77,7797.0,269.97,270.05,269.64,269.77,7797.0
2018-05-25 13:20:00,269.66,270.01,269.65,269.8,8156.0,269.66,270.01,269.65,269.8,8156.0
2018-05-25 13:30:00,269.76,269.77,269.24,269.31,4750.0,269.76,269.77,269.24,269.31,4750.0
2018-05-25 13:40:00,269.31,269.36,269.21,269.27,8694.0,269.31,269.36,269.21,269.27,8694.0
2018-05-25 13:50:00,269.3,269.3,268.7,268.71,8050.0,269.3,269.3,268.7,268.71,8050.0
2018-05-25 14:00:00,268.78,269.37,268.71,269.25,9400.0,268.78,269.37,268.71,269.25,9400.0
2018-05-25 14:10:00,269.2,269.33,269.14,269.23,6660.0,269.2,269.33,269.14,269.23,6660.0
2018-05-25 14:20:00,269.23,269.23,268.96,268.98,4108.0,269.23,269.23,268.96,268.98,4108.0
2018-05-25 14:30:00,269.1,269.28,268.98,269.12,10171.0,269.1,269.28,268.98,269.12,10171.0
2018-05-25 14:40:00,269.04,269.57,268.93,269.53,11665.0,269.04,269.57,268.93,269.53,11665.0
2018-05-25 14:50:00,269.47,270.0,269.44,269.87,10543.0,269.47,270.0,269.44,269.87,10543.0
2018-05-25 15:00:00,269.83,269.83,269.32,269.41,6700.0,269.83,269.83,269.32,269.41,6700.0
2018-05-25 15:10:00,269.45,270.06,269.42,270.06,14381.0,269.45,270.06,269.42,270.06,14381.0
2018-05-25 15:20:00,270.0,270.37,269.97,270.37,17947.0,270.0,270.37,269.97,270.37,17947.0
2018-05-25 15:30:00,270.3,270.37,270.0,270.04,25503.0,270.3,270.37,270.0,270.04,25503.0
2018-05-25 15:40:00,270.0,270.22,269.95,270.11,21244.0,270.0,270.22,269.95,270.11,21244.0
2018-05-25 15:50:00,270.11,270.47,269.99,270.25,37952.0,270.11,270.47,269.99,270.25,37952.0
2018-05-29 09:30:00,268.98,268.98,266.27,267.81,25174.0,268.98,268.98,266.27,267.81,25174.0
2018-05-29 09:40:00,267.62,268.06,266.64,267.47,21901.0,267.62,268.06,266.64,267.47,21901.0
2018-05-29 09:50:00,267.36,268.92,267.36,268.92,17900.0,267.36,268.92,267.36,268.92,17900.0
2018-05-29 10:00:00,268.79,270.08,268.7,269.69,10058.0,268.79,270.08,268.7,269.69,10058.0
2018-05-29 10:10:00,269.5,270.23,268.84,269.99,18135.0,269.5,270.23,268.84,269.99,18135.0
2018-05-29 10:20:00,269.96,270.76,269.89,270.54,14217.0,269.96,270.76,269.89,270.54,14217.0
2018-05-29 10:30:00,270.35,270.59,269.68,270.41,37058.0,270.35,270.59,269.68,270.41,37058.0
2018-05-29 10:40:00,270.24,270.77,269.71,270.76,19386.0,270.24,270.77,269.71,270.76,19386.0
2018-05-29 10:50:00,270.78,271.03,270.61,270.75,16091.0,270.78,271.03,270.61,270.75,16091.0
2018-05-29 11:00:00,270.72,270.77,269.57,270.5,45054.0,270.72,270.77,269.57,270.5,45054.0
2018-05-29 11:10:00,270.09,270.64,269.72,269.86,24712.0,270.09,270.64,269.72,269.86,24712.0
2018-05-29 11:20:00,269.72,270.8,269.72,270.63,25850.0,269.72,270.8,269.72,270.63,25850.0
2018-05-29 11:30:00,270.48,270.63,268.49,268.49,20514.0,270.48,270.63,268.49,268.49,20514.0
2018-05-29 11:40:00,268.49,268.49,267.76,268.28,11818.0,268.49,268.49,267.76,268.28,11818.0
2018-05-29 11:50:00,268.27,269.0,268.06,268.06,18340.0,268.27,269.0,268.06,268.06,18340.0
2018-05-29 12:00:00,267.95,267.95,267.0,267.1,13102.0,267.95,267.95,267.0,267.1,13102.0
2018-05-29 12:10:00,266.85,267.15,266.11,267.06,12642.0,266.85,267.15,266.11,267.06,12642.0
2018-05-29 12:20:00,267.05,267.63,266.73,267.3,9800.0,267.05,267.63,266.73,267.3,9800.0
2018-05-29 12:30:00,267.47,267.8,267.4,267.41,11694.0,267.47,267.8,267.4,267.41,11694.0
2018-05-29 12:40:00,267.41,268.06,267.41,267.78,10450.0,267.41,268.06,267.41,267.78,10450.0
2018-05-29 12:50:00,267.79,268.01,267.71,267.91,10927.0,267.79,268.01,267.71,267.91,10927.0
2018-05-29 13:00:00,267.91,267.98,267.18,267.25,11751.0,267.91,267.98,267.18,267.25,11751.0
2018-05-29 13:10:00,267.31,267.73,267.01,267.53,8433.0,267.31,267.73,267.01,267.53,8433.0
2018-05-29 13:20:00,267.52,268.0,267.41,267.43,8672.0,267.52,268.0,267.41,267.43,8672.0
2018-05-29 13:30:00,267.62,267.62,267.11,267.18,8629.0,267.62,267.62,267.11,267.18,8629.0
2018-05-29 13:40:00,267.3,267.45,266.98,267.25,12346.0,267.3,267.45,266.98,267.25,12346.0
2018-05-29 13:50:00,267.26,267.35,266.78,266.78,7959.0,267.26,267.35,266.78,266.78,7959.0
2018-05-29 14:00:00,266.86,266.86,266.0,266.52,8602.0,266.86,266.86,266.0,266.52,8602.0
2018-05-29 14:10:00,266.48,266.68,265.78,265.78,16347.0,266.48,266.68,265.78,265.78,16347.0
2018-05-29 14:20:00,265.81,266.8,265.63,266.8,11858.0,265.81,266.8,265.63,266.8,11858.0
2018-05-29 14:30:00,266.78,266.8,266.29,266.33,17515.0,266.78,266.8,266.29,266.33,17515.0
2018-05-29 14:40:00,266.31,266.54,265.61,265.65,18111.0,266.31,266.54,265.61,265.65,18111.0
2018-05-29 14:50:00,265.81,265.81,265.14,265.25,17852.0,265.81,265.81,265.14,265.25,17852.0
2018-05-29 15:00:00,265.34,265.43,264.94,264.96,20797.0,265.34,265.43,264.94,264.96,20797.0
2018-05-29 15:10:00,264.96,265.3,264.83,264.94,34823.0,264.96,265.3,264.83,264.94,34823.0
2018-05-29 15:20:00,264.95,265.31,264.84,265.31,25678.0,264.95,265.31,264.84,265.31,25678.0
2018-05-29 15:30:00,265.31,266.08,265.16,266.06,16978.0,265.31,266.08,265.16,266.06,16978.0
2018-05-29 15:40:00,266.06,266.55,265.86,266.55,32176.0,266.06,266.55,265.86,266.55,32176.0
2018-05-29 15:50:00,266.57,266.64,266.15,266.35,103403.0,266.57,266.64,266.15,266.35,103403.0
2018-05-30 09:30:00,267.14,267.14,263.61,265.8,21216.0,267.14,267.14,263.61,265.8,21216.0
2018-05-30 09:40:00,266.18,266.29,264.64,264.79,20802.0,266.18,266.29,264.64,264.79,20802.0
2018-05-30 09:50:00,264.7,265.27,263.61,263.94,23921.0,264.7,265.27,263.61,263.94,23921.0
2018-05-30 10:00:00,263.93,263.94,262.16,263.25,65872.0,263.93,263.94,262.16,263.25,65872.0
2018-05-30 10:10:00,263.27,265.54,263.19,265.5,49038.0,263.27,265.54,263.19,265.5,49038.0
2018-05-30 10:20:00,265.45,266.04,264.94,266.01,24716.0,265.45,266.04,264.94,266.01,24716.0
2018-05-30 10:30:00,266.07,266.29,265.02,265.34,22107.0,266.07,266.29,265.02,265.34,22107.0
2018-05-30 10:40:00,265.34,266.46,265.3,266.06,14932.0,265.34,266.46,265.3,266.06,14932.0
2018-05-30 10:50:00,266.02,266.69,265.69,266.57,36455.0,266.02,266.69,265.69,266.57,36455.0
2018-05-30 11:00:00,266.52,266.9,266.31,266.9,32894.0,266.52,266.9,266.31,266.9,32894.0
2018-05-30 11:10:00,266.9,267.28,266.21,266.39,22569.0,266.9,267.28,266.21,266.39,22569.0
2018-05-30 11:20:00,266.49,267.23,266.42,266.71,13632.0,266.49,267.23,266.42,266.71,13632.0
2018-05-30 11:30:00,266.78,266.89,266.43,266.56,23042.0,266.78,266.89,266.43,266.56,23042.0
2018-05-30 11:40:00,266.47,266.55,265.68,265.95,18800.0,266.47,266.55,265.68,265.95,18800.0
2018-05-30 11:50:00,266.06,266.27,265.95,266.13,21707.0,266.06,266.27,265.95,266.13,21707.0
2018-05-30 12:00:00,266.19,266.37,266.03,266.29,22434.0,266.19,266.37,266.03,266.29,22434.0
2018-05-30 12:10:00,266.36,267.67,266.3,267.57,7910.0,266.36,267.67,266.3,267.57,7910.0
2018-05-30 12:20:00,267.65,267.66,266.98,267.02,16238.0,267.65,267.66,266.98,267.02,16238.0
2018-05-30 12:30:00,267.05,267.66,267.01,267.57,19052.0,267.05,267.66,267.01,267.57,19052.0
2018-05-30 12:40:00,267.53,267.69,267.27,267.47,29756.0,267.53,267.69,267.27,267.47,29756.0
2018-05-30 12:50:00,267.55,267.87,267.45,267.68,15754.0,267.55,267.87,267.45,267.68,15754.0
2018-05-30 13:00:00,267.76,267.99,267.37,267.65,7195.0,267.76,267.99,267.37,267.65,7195.0
2018-05-30 13:10:00,267.59,268.21,267.59,268.1,10243.0,267.59,268.21,267.59,268.1,10243.0
2018-05-30 13:20:00,268.1,268.47,268.07,268.2,13115.0,268.1,268.47,268.07,268.2,13115.0
2018-05-30 13:30:00,268.09,268.09,267.73,267.86,15449.0,268.09,268.09,267.73,267.86,15449.0
2018-05-30 13:40:00,267.82,268.24,267.79,268.11,6900.0,267.82,268.24,267.79,268.11,6900.0
2018-05-30 13:50:00,268.15,268.27,267.64,267.65,16303.0,268.15,268.27,267.64,267.65,16303.0
2018-05-30 14:00:00,267.65,268.23,267.61,268.08,10538.0,267.65,268.23,267.61,268.08,10538.0
2018-05-30 14:10:00,268.09,268.74,268.09,268.24,16167.0,268.09,268.74,268.09,268.24,16167.0
2018-05-30 14:20:00,268.26,268.27,267.84,267.95,11002.0,268.26,268.27,267.84,267.95,11002.0
2018-05-30 14:30:00,268.06,268.16,267.89,268.16,9100.0,268.06,268.16,267.89,268.16,9100.0
2018-05-30 14:40:00,268.14,268.31,267.98,268.31,8784.0,268.14,268.31,267.98,268.31,8784.0
2018-05-30 14:50:00,268.32,268.55,268.13,268.24,15616.0,268.32,268.55,268.13,268.24,15616.0
2018-05-30 15:00:00,268.15,268.46,268.15,268.19,17895.0,268.15,268.46,268.15,268.19,17895.0
2018-05-30 15:10:00,268.18,268.44,268.14,268.4,19374.0,268.18,268.44,268.14,268.4,19374.0
2018-05-30 15:20:00,268.38,268.46,267.92,267.92,24461.0,268.38,268.46,267.92,267.92,24461.0
2018-05-30 15:30:00,267.96,267.98,267.34,267.41,42462.0,267.96,267.98,267.34,267.41,42462.0
2018-05-30 15:40:00,267.43,267.46,266.89,266.98,50674.0,267.43,267.46,266.89,266.98,50674.0
2018-05-30 15:50:00,267.02,267.2,266.65,266.88,111653.0,267.02,267.2,266.65,266.88,111653.0
2018-05-31 09:30:00,264.73,267.06,264.26,265.38,27902.0,264.73,267.06,264.26,265.38,27902.0
2018-05-31 09:40:00,265.32,266.0,264.91,265.22,23830.0,265.32,266.0,264.91,265.22,23830.0
2018-05-31 09:50:00,265.07,265.82,264.19,265.63,28057.0,265.07,265.82,264.19,265.63,28057.0
2018-05-31 10:00:00,265.71,266.15,263.38,263.38,24127.0,265.71,266.15,263.38,263.38,24127.0
2018-05-31 10:10:00,263.44,263.91,262.82,262.82,37715.0,263.44,263.91,262.82,262.82,37715.0
2018-05-31 10:20:00,262.83,263.7,262.56,263.29,29564.0,262.83,263.7,262.56,263.29,29564.0
2018-05-31 10:30:00,263.03,263.52,262.57,263.04,12266.0,263.03,263.52,262.57,263.04,12266.0
2018-05-31 10:40:00,263.04,263.57,262.81,263.0,21154.0,263.04,263.57,262.81,263.0,21154.0
2018-05-31 10:50:00,263.0,263.52,262.15,262.72,28866.0,263.0,263.52,262.15,262.72,28866.0
2018-05-31 11:00:00,262.5,263.46,262.46,263.38,21094.0,262.5,263.46,262.46,263.38,21094.0
2018-05-31 11:10:00,263.35,263.35,261.59,261.68,51271.0,263.35,263.35,261.59,261.68,51271.0
2018-05-31 11:20:00,261.65,261.97,261.38,261.96,40292.0,261.65,261.97,261.38,261.96,40292.0
2018-05-31 11:30:00,261.96,263.1,261.58,262.97,26750.0,261.96,263.1,261.58,262.97,26750.0
2018-05-31 11:40:00,263.04,264.45,262.9,264.29,48027.0,263.04,264.45,262.9,264.29,48027.0
2018-05-31 11:50:00,264.3,264.43,263.36,263.52,32707.0,264.3,264.43,263.36,263.52,32707.0
2018-05-31 12:00:00,263.45,263.54,262.87,262.87,20830.0,263.45,263.54,262.87,262.87,20830.0
2018-05-31 12:10:00,262.93,263.15,262.63,262.74,24229.0,262.93,263.15,262.63,262.74,24229.0
2018-05-31 12:20:00,262.74,262.87,261.99,262.4,20935.0,262.74,262.87,261.99,262.4,20935.0
2018-05-31 12:30:00,262.28,262.35,261.25,261.29,16243.0,262.28,262.35,261.25,261.29,16243.0
2018-05-31 12:40:00,261.33,261.43,260.82,260.83,46404.0,261.33,261.43,260.82,260.83,46404.0
2018-05-31 12:50:00,260.87,261.96,260.81,261.62,36378.0,260.87,261.96,260.81,261.62,36378.0
2018-05-31 13:00:00,261.68,261.8,260.93,261.08,20172.0,261.68,261.8,260.93,261.08,20172.0
2018-05-31 13:10:00,261.09,261.39,260.77,260.96,21871.0,261.09,261.39,260.77,260.96,21871.0
2018-05-31 13:20:00,261.0,261.7,260.91,261.1,73915.0,261.0,261.7,260.91,261.1,73915.0
2018-05-31 13:30:00,261.19,261.2,260.44,260.55,29047.0,261.19,261.2,260.44,260.55,29047.0
2018-05-31 13:40:00,260.62,261.03,260.5,260.74,38607.0,260.62,261.03,260.5,260.74,38607.0
2018-05-31 13:50:00,260.75,260.8,260.07,260.2,33628.0,260.75,260.8,260.07,260.2,33628.0
2018-05-31 14:00:00,260.2,260.81,259.47,260.17,57972.0,260.2,260.81,259.47,260.17,57972.0
2018-05-31 14:10:00,260.13,260.56,260.03,260.09,27458.0,260.13,260.56,260.03,260.09,27458.0
2018-05-31 14:20:00,260.09,260.47,259.99,260.11,24045.0,260.09,260.47,259.99,260.11,24045.0
2018-05-31 14:30:00,260.14,260.21,259.68,260.05,29957.0,260.14,260.21,259.68,260.05,29957.0
2018-05-31 14:40:00,260.05,260.71,260.02,260.16,41918.0,260.05,260.71,260.02,260.16,41918.0
2018-05-31 14:50:00,260.29,260.69,260.22,260.46,72347.0,260.29,260.69,260.22,260.46,72347.0
2018-05-31 15:00:00,260.47,260.59,260.0,260.53,45481.0,260.47,260.59,260.0,260.53,45481.0
2018-05-31 15:10:00,260.49,260.57,260.15,260.43,27459.0,260.49,260.57,260.15,260.43,27459.0
2018-05-31 15:20:00,260.53,260.72,260.27,260.64,34502.0,260.53,260.72,260.27,260.64,34502.0
2018-05-31 15:30:00,260.64,261.72,260.44,261.67,29300.0,260.64,261.72,260.44,261.67,29300.0
2018-05-31 15:40:00,261.72,261.81,260.65,260.85,60581.0,261.72,261.81,260.65,260.85,60581.0
2018-05-31 15:50:00,260.82,261.39,260.26,261.06,189491.0,260.82,261.39,260.26,261.06,189491.0
2018-06-01 09:30:00,261.7,264.21,261.7,264.21,26231.0,261.7,264.21,261.7,264.21,26231.0
2018-06-01 09:40:00,264.29,266.45,263.82,263.82,40487.0,264.29,266.45,263.82,263.82,40487.0
2018-06-01 09:50:00,263.84,264.65,263.84,264.15,21913.0,263.84,264.65,263.84,264.15,21913.0
2018-06-01 10:00:00,264.04,264.24,262.95,263.02,19096.0,264.04,264.24,262.95,263.02,19096.0
2018-06-01 10:10:00,263.02,263.49,262.32,263.49,21985.0,263.02,263.49,262.32,263.49,21985.0
2018-06-01 10:20:00,263.72,265.3,263.69,265.17,29447.0,263.72,265.3,263.69,265.17,29447.0
2018-06-01 10:30:00,265.17,265.72,265.03,265.13,66954.0,265.17,265.72,265.03,265.13,66954.0
2018-06-01 10:40:00,265.03,265.66,264.51,265.66,15600.0,265.03,265.66,264.51,265.66,15600.0
2018-06-01 10:50:00,265.66,266.2,265.57,265.79,19731.0,265.66,266.2,265.57,265.79,19731.0
2018-06-01 11:00:00,265.75,265.83,264.64,265.04,15750.0,265.75,265.83,264.64,265.04,15750.0
2018-06-01 11:10:00,265.17,265.33,263.54,263.92,22477.0,265.17,265.33,263.54,263.92,22477.0
2018-06-01 11:20:00,263.94,264.06,262.18,262.29,31458.0,263.94,264.06,262.18,262.29,31458.0
2018-06-01 11:30:00,262.28,262.67,262.0,262.38,22283.0,262.28,262.67,262.0,262.38,22283.0
2018-06-01 11:40:00,262.4,262.46,261.54,261.66,16511.0,262.4,262.46,261.54,261.66,16511.0
2018-06-01 11:50:00,261.59,261.67,260.77,260.79,23565.0,261.59,261.67,260.77,260.79,23565.0
2018-06-01 12:00:00,260.98,261.07,260.07,260.37,15615.0,260.98,261.07,260.07,260.37,15615.0
2018-06-01 12:10:00,260.26,260.96,260.0,260.92,15126.0,260.26,260.96,260.0,260.92,15126.0
2018-06-01 12:20:00,260.85,261.3,260.69,261.22,9977.0,260.85,261.3,260.69,261.22,9977.0
2018-06-01 12:30:00,261.22,261.48,260.68,260.96,100170.0,261.22,261.48,260.68,260.96,100170.0
2018-06-01 12:40:00,260.92,261.31,260.9,260.96,17582.0,260.92,261.31,260.9,260.96,17582.0
2018-06-01 12:50:00,260.86,261.23,260.84,261.06,30238.0,260.86,261.23,260.84,261.06,30238.0
2018-06-01 13:00:00,260.99,261.19,260.55,261.08,49862.0,260.99,261.19,260.55,261.08,49862.0
2018-06-01 13:10:00,261.13,261.31,260.83,261.17,21845.0,261.13,261.31,260.83,261.17,21845.0
2018-06-01 13:20:00,261.21,261.4,260.92,261.05,33513.0,261.21,261.4,260.92,261.05,33513.0
2018-06-01 13:30:00,261.01,261.08,260.9,260.96,18707.0,261.01,261.08,260.9,260.96,18707.0
2018-06-01 13:40:00,261.0,261.52,260.96,261.34,29404.0,261.0,261.52,260.96,261.34,29404.0
2018-06-01 13:50:00,261.43,261.5,261.09,261.26,11152.0,261.43,261.5,261.09,261.26,11152.0
2018-06-01 14:00:00,261.26,261.37,261.07,261.12,11835.0,261.26,261.37,261.07,261.12,11835.0
2018-06-01 14:10:00,261.16,261.18,260.9,261.16,43049.0,261.16,261.18,260.9,261.16,43049.0
2018-06-01 14:20:00,261.14,261.32,260.9,260.98,35161.0,261.14,261.32,260.9,260.98,35161.0
2018-06-01 14:30:00,260.99,261.55,260.97,261.42,40192.0,260.99,261.55,260.97,261.42,40192.0
2018-06-01 14:40:00,261.44,262.04,261.35,261.66,35101.0,261.44,262.04,261.35,261.66,35101.0
2018-06-01 14:50:00,261.6,261.81,261.31,261.36,26125.0,261.6,261.81,261.31,261.36,26125.0
2018-06-01 15:00:00,261.35,261.61,261.14,261.28,43176.0,261.35,261.61,261.14,261.28,43176.0
2018-06-01 15:10:00,261.33,261.58,260.88,261.41,42988.0,261.33,261.58,260.88,261.41,42988.0
2018-06-01 15:20:00,261.48,261.78,261.48,261.49,36436.0,261.48,261.78,261.48,261.49,36436.0
2018-06-01 15:30:00,261.48,261.79,260.89,261.78,67748.0,261.48,261.79,260.89,261.78,67748.0
2018-06-01 15:40:00,261.66,262.01,261.19,261.19,39200.0,261.66,262.01,261.19,261.19,39200.0
2018-06-01 15:50:00,261.22,261.96,261.22,261.83,102280.0,261.22,261.96,261.22,261.83,102280.0
2018-06-04 09:30:00,262.1,263.42,262.1,262.53,13405.0,262.1,263.42,262.1,262.53,13405.0
2018-06-04 09:40:00,262.53,262.99,260.39,261.01,40388.0,262.53,262.99,260.39,261.01,40388.0
2018-06-04 09:50:00,261.13,261.59,261.11,261.49,13712.0,261.13,261.59,261.11,261.49,13712.0
2018-06-04 10:00:00,261.53,262.15,261.52,262.11,16916.0,261.53,262.15,261.52,262.11,16916.0
2018-06-04 10:10:00,262.24,263.83,262.11,262.69,74995.0,262.24,263.83,262.11,262.69,74995.0
2018-06-04 10:20:00,262.74,264.02,262.66,263.29,18198.0,262.74,264.02,262.66,263.29,18198.0
2018-06-04 10:30:00,263.2,265.41,263.17,264.82,18952.0,263.2,265.41,263.17,264.82,18952.0
2018-06-04 10:40:00,264.82,265.0,263.71,264.56,15790.0,264.82,265.0,263.71,264.56,15790.0
2018-06-04 10:50:00,264.55,265.05,264.55,264.83,11362.0,264.55,265.05,264.55,264.83,11362.0
2018-06-04 11:00:00,264.98,265.34,264.52,264.62,13798.0,264.98,265.34,264.52,264.62,13798.0
2018-06-04 11:10:00,264.7,265.42,264.62,265.26,15053.0,264.7,265.42,264.62,265.26,15053.0
2018-06-04 11:20:00,265.4,266.28,265.39,265.94,12615.0,265.4,266.28,265.39,265.94,12615.0
2018-06-04 11:30:00,266.13,266.33,265.36,266.15,10430.0,266.13,266.33,265.36,266.15,10430.0
2018-06-04 11:40:00,266.06,266.29,265.85,265.85,9562.0,266.06,266.29,265.85,265.85,9562.0
2018-06-04 11:50:00,265.85,266.34,265.6,266.1,10015.0,265.85,266.34,265.6,266.1,10015.0
2018-06-04 12:00:00,266.1,266.67,266.0,266.22,10097.0,266.1,266.67,266.0,266.22,10097.0
2018-06-04 12:10:00,266.07,266.75,265.77,265.78,15348.0,266.07,266.75,265.77,265.78,15348.0
2018-06-04 12:20:00,265.75,267.0,265.75,266.32,15900.0,265.75,267.0,265.75,266.32,15900.0
2018-06-04 12:30:00,266.35,266.81,266.19,266.81,11875.0,266.35,266.81,266.19,266.81,11875.0
2018-06-04 12:40:00,266.86,267.13,266.63,266.7,5184.0,266.86,267.13,266.63,266.7,5184.0
2018-06-04 12:50:00,266.78,266.84,266.21,266.21,13911.0,266.78,266.84,266.21,266.21,13911.0
2018-06-04 13:00:00,266.21,266.59,266.09,266.32,11073.0,266.21,266.59,266.09,266.32,11073.0
2018-06-04 13:10:00,266.36,266.41,265.92,266.41,19109.0,266.36,266.41,265.92,266.41,19109.0
2018-06-04 13:20:00,266.33,266.83,266.25,266.62,9551.0,266.33,266.83,266.25,266.62,9551.0
2018-06-04 13:30:00,266.4,266.67,266.27,266.66,14976.0,266.4,266.67,266.27,266.66,14976.0
2018-06-04 13:40:00,266.74,266.92,266.58,266.71,13027.0,266.74,266.92,266.58,266.71,13027.0
2018-06-04 13:50:00,266.63,267.22,266.63,267.16,13703.0,266.63,267.22,266.63,267.16,13703.0
2018-06-04 14:00:00,267.16,267.22,266.8,266.93,13275.0,267.16,267.22,266.8,266.93,13275.0
2018-06-04 14:10:00,266.97,267.41,266.82,267.41,8509.0,266.97,267.41,266.82,267.41,8509.0
2018-06-04 14:20:00,267.38,267.69,267.1,267.64,15920.0,267.38,267.69,267.1,267.64,15920.0
2018-06-04 14:30:00,267.66,268.41,267.3,267.56,32394.0,267.66,268.41,267.3,267.56,32394.0
2018-06-04 14:40:00,267.75,268.25,267.52,267.9,10201.0,267.75,268.25,267.52,267.9,10201.0
2018-06-04 14:50:00,267.82,268.77,267.67,268.56,14307.0,267.82,268.77,267.67,268.56,14307.0
2018-06-04 15:00:00,268.78,268.78,268.04,268.42,20557.0,268.78,268.78,268.04,268.42,20557.0
2018-06-04 15:10:00,268.35,268.87,268.13,268.87,26331.0,268.35,268.87,268.13,268.87,26331.0
2018-06-04 15:20:00,268.88,268.89,268.25,268.4,19912.0,268.88,268.89,268.25,268.4,19912.0
2018-06-04 15:30:00,268.4,268.44,267.91,268.06,31739.0,268.4,268.44,267.91,268.06,31739.0
2018-06-04 15:40:00,268.07,268.15,267.45,267.56,65604.0,268.07,268.15,267.45,267.56,65604.0
2018-06-04 15:50:00,267.56,268.21,267.43,267.98,116376.0,267.56,268.21,267.43,267.98,116376.0
2018-06-05 09:30:00,267.66,269.71,266.47,268.21,24943.0,267.66,269.71,266.47,268.21,24943.0
2018-06-05 09:40:00,268.19,269.06,267.24,267.34,26316.0,268.19,269.06,267.24,267.34,26316.0
2018-06-05 09:50:00,267.25,267.88,265.94,267.78,102648.0,267.25,267.88,265.94,267.78,102648.0
2018-06-05 10:00:00,267.7,268.75,267.49,268.75,19132.0,267.7,268.75,267.49,268.75,19132.0
2018-06-05 10:10:00,268.93,270.56,268.7,270.12,31161.0,268.93,270.56,268.7,270.12,31161.0
2018-06-05 10:20:00,270.12,270.72,269.07,269.2,21638.0,270.12,270.72,269.07,269.2,21638.0
2018-06-05 10:30:00,268.98,269.71,268.81,269.38,20451.0,268.98,269.71,268.81,269.38,20451.0
2018-06-05 10:40:00,269.57,269.75,268.27,268.27,16966.0,269.57,269.75,268.27,268.27,16966.0
2018-06-05 10:50:00,268.18,268.94,268.06,268.24,23512.0,268.18,268.94,268.06,268.24,23512.0
2018-06-05 11:00:00,268.17,268.26,267.28,267.33,12177.0,268.17,268.26,267.28,267.33,12177.0
2018-06-05 11:10:00,267.27,268.08,267.22,267.52,8321.0,267.27,268.08,267.22,267.52,8321.0
2018-06-05 11:20:00,267.6,267.67,267.09,267.55,5729.0,267.6,267.67,267.09,267.55,5729.0
2018-06-05 11:30:00,267.65,268.13,267.58,267.67,13165.0,267.65,268.13,267.58,267.67,13165.0
2018-06-05 11:40:00,267.65,267.72,267.05,267.47,17247.0,267.65,267.72,267.05,267.47,17247.0
2018-06-05 11:50:00,267.63,267.71,267.43,267.71,8946.0,267.63,267.71,267.43,267.71,8946.0
2018-06-05 12:00:00,267.8,268.01,267.65,267.97,9210.0,267.8,268.01,267.65,267.97,9210.0
2018-06-05 12:10:00,268.06,268.59,267.77,268.49,7003.0,268.06,268.59,267.77,268.49,7003.0
2018-06-05 12:20:00,268.6,268.79,267.32,267.64,13593.0,268.6,268.79,267.32,267.64,13593.0
2018-06-05 12:30:00,267.56,268.07,267.56,268.07,3500.0,267.56,268.07,267.56,268.07,3500.0
2018-06-05 12:40:00,267.99,268.29,267.85,268.0,8718.0,267.99,268.29,267.85,268.0,8718.0
2018-06-05 12:50:00,268.03,268.16,267.92,268.11,5893.0,268.03,268.16,267.92,268.11,5893.0
2018-06-05 13:00:00,268.2,268.42,267.9,268.27,8514.0,268.2,268.42,267.9,268.27,8514.0
2018-06-05 13:10:00,268.25,268.36,268.21,268.21,4347.0,268.25,268.36,268.21,268.21,4347.0
2018-06-05 13:20:00,268.22,268.39,268.16,268.31,10980.0,268.22,268.39,268.16,268.31,10980.0
2018-06-05 13:30:00,268.25,268.87,268.23,268.61,10247.0,268.25,268.87,268.23,268.61,10247.0
2018-06-05 13:40:00,268.67,268.78,268.51,268.6,5864.0,268.67,268.78,268.51,268.6,5864.0
2018-06-05 13:50:00,268.72,268.72,268.41,268.56,9122.0,268.72,268.72,268.41,268.56,9122.0
2018-06-05 14:00:00,268.5,268.57,267.56,267.56,11377.0,268.5,268.57,267.56,267.56,11377.0
2018-06-05 14:10:00,267.59,268.44,267.54,268.14,16202.0,267.59,268.44,267.54,268.14,16202.0
2018-06-05 14:20:00,268.13,268.13,267.69,267.88,8204.0,268.13,268.13,267.69,267.88,8204.0
2018-06-05 14:30:00,267.88,267.97,267.51,267.61,11246.0,267.88,267.97,267.51,267.61,11246.0
2018-06-05 14:40:00,267.64,267.84,267.58,267.77,17880.0,267.64,267.84,267.58,267.77,17880.0
2018-06-05 14:50:00,267.75,267.8,267.43,267.44,12757.0,267.75,267.8,267.43,267.44,12757.0
2018-06-05 15:00:00,267.51,267.6,267.24,267.52,19685.0,267.51,267.6,267.24,267.52,19685.0
2018-06-05 15:10:00,267.51,267.52,266.72,266.73,21435.0,267.51,267.52,266.72,266.73,21435.0
2018-06-05 15:20:00,266.79,266.81,266.15,266.36,26745.0,266.79,266.81,266.15,266.36,26745.0
2018-06-05 15:30:00,266.32,266.62,265.87,266.01,36257.0,266.32,266.62,265.87,266.01,36257.0
2018-06-05 15:40:00,266.06,266.2,265.51,265.7,50035.0,266.06,266.2,265.51,265.7,50035.0
2018-06-05 15:50:00,265.64,266.08,265.16,265.95,138749.0,265.64,266.08,265.16,265.95,138749.0
2018-06-06 09:30:00,266.12,267.32,266.0,266.27,23123.0,266.12,267.32,266.0,266.27,23123.0
2018-06-06 09:40:00,266.73,267.97,266.43,267.69,15350.0,266.73,267.97,266.43,267.69,15350.0
2018-06-06 09:50:00,267.7,268.74,267.7,268.43,21120.0,267.7,268.74,267.7,268.43,21120.0
2018-06-06 10:00:00,268.51,268.79,268.09,268.4,20953.0,268.51,268.79,268.09,268.4,20953.0
2018-06-06 10:10:00,268.39,269.32,268.13,269.19,14340.0,268.39,269.32,268.13,269.19,14340.0
2018-06-06 10:20:00,269.17,269.79,268.64,268.96,27497.0,269.17,269.79,268.64,268.96,27497.0
2018-06-06 10:30:00,268.94,271.24,268.94,270.06,21941.0,268.94,271.24,268.94,270.06,21941.0
2018-06-06 10:40:00,269.85,269.98,269.02,269.16,19381.0,269.85,269.98,269.02,269.16,19381.0
2018-06-06 10:50:00,269.02,269.76,268.71,269.22,37003.0,269.02,269.76,268.71,269.22,37003.0
2018-06-06 11:00:00,269.36,269.45,269.05,269.3,11200.0,269.36,269.45,269.05,269.3,11200.0
2018-06-06 11:10:00,269.29,271.1,269.17,270.62,18999.0,269.29,271.1,269.17,270.62,18999.0
2018-06-06 11:20:00,270.5,271.23,270.31,271.0,8475.0,270.5,271.23,270.31,271.0,8475.0
2018-06-06 11:30:00,271.0,271.2,270.75,271.01,11443.0,271.0,271.2,270.75,271.01,11443.0
2018-06-06 11:40:00,271.0,272.31,270.92,272.14,18149.0,271.0,272.31,270.92,272.14,18149.0
2018-06-06 11:50:00,272.15,272.25,271.45,272.25,16309.0,272.15,272.25,271.45,272.25,16309.0
2018-06-06 12:00:00,272.22,273.06,272.0,273.03,12330.0,272.22,273.06,272.0,273.03,12330.0
2018-06-06 12:10:00,273.02,273.32,272.8,273.09,12990.0,273.02,273.32,272.8,273.09,12990.0
2018-06-06 12:20:00,273.03,273.93,272.75,273.93,66108.0,273.03,273.93,272.75,273.93,66108.0
2018-06-06 12:30:00,274.07,274.2,273.14,273.31,27417.0,274.07,274.2,273.14,273.31,27417.0
2018-06-06 12:40:00,273.4,274.08,273.38,273.65,23426.0,273.4,274.08,273.38,273.65,23426.0
2018-06-06 12:50:00,273.7,274.15,273.61,274.09,18642.0,273.7,274.15,273.61,274.09,18642.0
2018-06-06 13:00:00,274.11,274.94,274.07,274.94,18880.0,274.11,274.94,274.07,274.94,18880.0
2018-06-06 13:10:00,274.94,278.2,274.89,276.27,83945.0,274.94,278.2,274.89,276.27,83945.0
2018-06-06 13:20:00,276.24,276.27,275.27,276.15,29597.0,276.24,276.27,275.27,276.15,29597.0
2018-06-06 13:30:00,276.06,276.17,275.54,275.78,17906.0,276.06,276.17,275.54,275.78,17906.0
2018-06-06 13:40:00,275.91,276.19,275.52,275.52,24027.0,275.91,276.19,275.52,275.52,24027.0
2018-06-06 13:50:00,275.74,275.89,274.47,274.65,12683.0,275.74,275.89,274.47,274.65,12683.0
2018-06-06 14:00:00,274.72,275.18,274.45,274.61,17100.0,274.72,275.18,274.45,274.61,17100.0
2018-06-06 14:10:00,274.61,275.07,274.54,274.84,17707.0,274.61,275.07,274.54,274.84,17707.0
2018-06-06 14:20:00,274.94,275.22,274.83,274.93,16723.0,274.94,275.22,274.83,274.93,16723.0
2018-06-06 14:30:00,274.99,275.51,274.89,275.42,29936.0,274.99,275.51,274.89,275.42,29936.0
2018-06-06 14:40:00,275.42,275.62,275.24,275.56,15698.0,275.42,275.62,275.24,275.56,15698.0
2018-06-06 14:50:00,275.57,275.58,274.98,275.12,49921.0,275.57,275.58,274.98,275.12,49921.0
2018-06-06 15:00:00,275.17,275.54,274.75,275.0,29692.0,275.17,275.54,274.75,275.0,29692.0
2018-06-06 15:10:00,274.92,275.56,274.64,275.39,35427.0,274.92,275.56,274.64,275.39,35427.0
2018-06-06 15:20:00,275.44,275.98,275.06,275.98,33171.0,275.44,275.98,275.06,275.98,33171.0
2018-06-06 15:30:00,275.98,276.1,275.72,275.88,35788.0,275.98,276.1,275.72,275.88,35788.0
2018-06-06 15:40:00,275.87,275.87,275.0,275.41,75861.0,275.87,275.87,275.0,275.41,75861.0
2018-06-06 15:50:00,275.45,275.59,274.74,275.09,144482.0,275.45,275.59,274.74,275.09,144482.0
2018-06-07 09:30:00,274.35,277.25,270.87,276.0,21135.0,274.35,277.25,270.87,276.0,21135.0
2018-06-07 09:40:00,276.11,277.38,276.0,276.73,20351.0,276.11,277.38,276.0,276.73,20351.0
2018-06-07 09:50:00,276.86,277.71,276.86,276.94,28614.0,276.86,277.71,276.86,276.94,28614.0
2018-06-07 10:00:00,276.93,277.57,276.85,277.26,39898.0,276.93,277.57,276.85,277.26,39898.0
2018-06-07 10:10:00,277.35,277.65,276.04,276.62,53596.0,277.35,277.65,276.04,276.62,53596.0
2018-06-07 10:20:00,276.57,276.98,276.11,276.79,23041.0,276.57,276.98,276.11,276.79,23041.0
2018-06-07 10:30:00,276.78,276.83,275.21,275.53,17254.0,276.78,276.83,275.21,275.53,17254.0
2018-06-07 10:40:00,275.75,276.37,275.75,276.26,54376.0,275.75,276.37,275.75,276.26,54376.0
2018-06-07 10:50:00,276.3,277.13,275.93,276.71,58442.0,276.3,277.13,275.93,276.71,58442.0
2018-06-07 11:00:00,276.77,276.84,276.03,276.44,21962.0,276.77,276.84,276.03,276.44,21962.0
2018-06-07 11:10:00,276.5,276.64,275.98,275.98,38107.0,276.5,276.64,275.98,275.98,38107.0
2018-06-07 11:20:00,275.98,276.38,275.78,275.9,22493.0,275.98,276.38,275.78,275.9,22493.0
2018-06-07 11:30:00,275.88,275.88,275.31,275.83,20523.0,275.88,275.88,275.31,275.83,20523.0
2018-06-07 11:40:00,275.88,276.06,275.55,276.05,15180.0,275.88,276.06,275.55,276.05,15180.0
2018-06-07 11:50:00,276.09,276.72,275.78,276.18,48535.0,276.09,276.72,275.78,276.18,48535.0
2018-06-07 12:00:00,276.2,276.73,276.2,276.67,12457.0,276.2,276.73,276.2,276.67,12457.0
2018-06-07 12:10:00,276.62,276.76,276.13,276.76,13700.0,276.62,276.76,276.13,276.76,13700.0
2018-06-07 12:20:00,276.75,277.05,276.62,276.99,26942.0,276.75,277.05,276.62,276.99,26942.0
2018-06-07 12:30:00,276.99,277.01,276.39,276.86,16646.0,276.99,277.01,276.39,276.86,16646.0
2018-06-07 12:40:00,276.87,277.05,276.51,276.93,34951.0,276.87,277.05,276.51,276.93,34951.0
2018-06-07 12:50:00,276.92,277.01,276.55,276.62,29991.0,276.92,277.01,276.55,276.62,29991.0
2018-06-07 13:00:00,276.64,277.03,276.61,276.76,11378.0,276.64,277.03,276.61,276.76,11378.0
2018-06-07 13:10:00,276.71,276.93,276.22,276.25,21460.0,276.71,276.93,276.22,276.25,21460.0
2018-06-07 13:20:00,276.26,276.34,276.04,276.3,17585.0,276.26,276.34,276.04,276.3,17585.0
2018-06-07 13:30:00,276.38,276.64,276.05,276.37,20745.0,276.38,276.64,276.05,276.37,20745.0
2018-06-07 13:40:00,276.29,277.0,276.04,277.0,18071.0,276.29,277.0,276.04,277.0,18071.0
2018-06-07 13:50:00,276.9,277.13,276.61,276.74,31018.0,276.9,277.13,276.61,276.74,31018.0
2018-06-07 14:00:00,276.75,277.35,276.36,277.35,27135.0,276.75,277.35,276.36,277.35,27135.0
2018-06-07 14:10:00,277.31,277.94,277.07,277.88,42557.0,277.31,277.94,277.07,277.88,42557.0
2018-06-07 14:20:00,277.88,278.8,277.72,278.65,57544.0,277.88,278.8,277.72,278.65,57544.0
2018-06-07 14:30:00,278.65,279.54,278.47,279.0,46063.0,278.65,279.54,278.47,279.0,46063.0
2018-06-07 14:40:00,279.03,279.48,278.52,278.97,28245.0,279.03,279.48,278.52,278.97,28245.0
2018-06-07 14:50:00,279.01,279.32,278.52,278.65,35759.0,279.01,279.32,278.52,278.65,35759.0
2018-06-07 15:00:00,278.66,278.73,278.34,278.53,53697.0,278.66,278.73,278.34,278.53,53697.0
2018-06-07 15:10:00,278.57,279.03,278.46,278.83,31459.0,278.57,279.03,278.46,278.83,31459.0
2018-06-07 15:20:00,278.79,279.27,278.76,278.76,29825.0,278.79,279.27,278.76,278.76,29825.0
2018-06-07 15:30:00,278.77,279.13,278.66,278.74,55329.0,278.77,279.13,278.66,278.74,55329.0
2018-06-07 15:40:00,278.75,279.02,277.67,277.86,67254.0,278.75,279.02,277.67,277.86,67254.0
2018-06-07 15:50:00,277.86,278.42,277.76,278.19,107004.0,277.86,278.42,277.76,278.19,107004.0
2018-06-08 09:30:00,277.4,278.94,277.32,278.69,31995.0,277.4,278.94,277.32,278.69,31995.0
2018-06-08 09:40:00,278.51,279.46,278.08,278.51,43879.0,278.51,279.46,278.08,278.51,43879.0
2018-06-08 09:50:00,278.5,279.06,278.22,278.99,39001.0,278.5,279.06,278.22,278.99,39001.0
2018-06-08 10:00:00,279.06,279.17,278.1,278.49,51377.0,279.06,279.17,278.1,278.49,51377.0
2018-06-08 10:10:00,278.49,278.64,278.32,278.5,83004.0,278.49,278.64,278.32,278.5,83004.0
2018-06-08 10:20:00,278.5,278.78,278.05,278.31,115670.0,278.5,278.78,278.05,278.31,115670.0
2018-06-08 10:30:00,278.31,278.35,276.0,276.19,143442.0,278.31,278.35,276.0,276.19,143442.0
2018-06-08 10:40:00,276.27,276.38,275.68,275.99,113142.0,276.27,276.38,275.68,275.99,113142.0
2018-06-08 10:50:00,275.96,277.02,275.96,276.95,46038.0,275.96,277.02,275.96,276.95,46038.0
2018-06-08 11:00:00,277.05,277.12,276.7,277.12,37179.0,277.05,277.12,276.7,277.12,37179.0
2018-06-08 11:10:00,277.19,277.19,276.4,276.86,77436.0,277.19,277.19,276.4,276.86,77436.0
2018-06-08 11:20:00,276.81,276.97,275.18,275.35,92497.0,276.81,276.97,275.18,275.35,92497.0
2018-06-08 11:30:00,275.42,275.53,275.0,275.0,82774.0,275.42,275.53,275.0,275.0,82774.0
2018-06-08 11:40:00,275.02,275.61,274.9,275.47,38728.0,275.02,275.61,274.9,275.47,38728.0
2018-06-08 11:50:00,275.54,275.77,275.0,275.13,75542.0,275.54,275.77,275.0,275.13,75542.0
2018-06-08 12:00:00,275.06,275.35,274.86,275.12,29216.0,275.06,275.35,274.86,275.12,29216.0
2018-06-08 12:10:00,275.11,275.29,274.99,275.16,23021.0,275.11,275.29,274.99,275.16,23021.0
2018-06-08 12:20:00,275.1,276.14,275.07,276.13,44519.0,275.1,276.14,275.07,276.13,44519.0
2018-06-08 12:30:00,276.03,277.34,276.03,277.34,37465.0,276.03,277.34,276.03,277.34,37465.0
2018-06-08 12:40:00,277.33,277.86,276.86,277.75,54120.0,277.33,277.86,276.86,277.75,54120.0
2018-06-08 12:50:00,277.73,277.84,275.83,275.98,32664.0,277.73,277.84,275.83,275.98,32664.0
2018-06-08 13:00:00,275.85,276.01,275.38,275.66,30619.0,275.85,276.01,275.38,275.66,30619.0
2018-06-08 13:10:00,275.66,275.75,275.32,275.75,31828.0,275.66,275.75,275.32,275.75,31828.0
2018-06-08 13:20:00,275.66,276.21,275.35,275.43,48540.0,275.66,276.21,275.35,275.43,48540.0
2018-06-08 13:30:00,275.42,275.46,274.85,274.95,43562.0,275.42,275.46,274.85,274.95,43562.0
2018-06-08 13:40:00,274.92,275.62,274.92,275.62,34897.0,274.92,275.62,274.92,275.62,34897.0
2018-06-08 13:50:00,275.62,275.91,275.41,275.48,37542.0,275.62,275.91,275.41,275.48,37542.0
2018-06-08 14:00:00,275.42,275.6,274.72,274.86,52001.0,275.42,275.6,274.72,274.86,52001.0
2018-06-08 14:10:00,274.85,275.37,274.64,274.66,30883.0,274.85,275.37,274.64,274.66,30883.0
2018-06-08 14:20:00,274.66,274.7,274.15,274.57,62822.0,274.66,274.7,274.15,274.57,62822.0
2018-06-08 14:30:00,274.56,274.95,274.56,274.76,24736.0,274.56,274.95,274.56,274.76,24736.0
2018-06-08 14:40:00,274.79,275.04,274.55,274.71,27812.0,274.79,275.04,274.55,274.71,27812.0
2018-06-08 14:50:00,274.72,275.1,274.51,275.06,35157.0,274.72,275.1,274.51,275.06,35157.0
2018-06-08 15:00:00,275.08,276.2,275.03,276.13,59808.0,275.08,276.2,275.03,276.13,59808.0
2018-06-08 15:10:00,276.14,276.69,276.0,276.08,61285.0,276.14,276.69,276.0,276.08,61285.0
2018-06-08 15:20:00,276.05,276.06,275.19,275.24,38698.0,276.05,276.06,275.19,275.24,38698.0
2018-06-08 15:30:00,275.22,276.36,275.21,276.36,64347.0,275.22,276.36,275.21,276.36,64347.0
2018-06-08 15:40:00,276.42,277.28,276.42,276.96,91265.0,276.42,277.28,276.42,276.96,91265.0
2018-06-08 15:50:00,276.88,277.42,276.88,277.27,105178.0,276.88,277.42,276.88,277.27,105178.0
2018-06-11 09:30:00,276.57,278.97,275.98,278.97,43200.0,276.57,278.97,275.98,278.97,43200.0
2018-06-11 09:40:00,278.73,279.74,278.49,279.46,33452.0,278.73,279.74,278.49,279.46,33452.0
2018-06-11 09:50:00,279.41,280.58,279.25,280.3,38714.0,279.41,280.58,279.25,280.3,38714.0
2018-06-11 10:00:00,280.28,280.89,279.22,280.8,77039.0,280.28,280.89,279.22,280.8,77039.0
2018-06-11 10:10:00,280.8,281.88,280.77,281.85,28939.0,280.8,281.88,280.77,281.85,28939.0
2018-06-11 10:20:00,281.84,282.15,281.19,281.99,37402.0,281.84,282.15,281.19,281.99,37402.0
2018-06-11 10:30:00,281.96,282.36,280.31,280.31,27582.0,281.96,282.36,280.31,280.31,27582.0
2018-06-11 10:40:00,280.01,280.49,279.95,280.36,59037.0,280.01,280.49,279.95,280.36,59037.0
2018-06-11 10:50:00,280.37,280.37,279.7,280.18,22553.0,280.37,280.37,279.7,280.18,22553.0
2018-06-11 11:00:00,280.19,280.29,279.8,279.86,27239.0,280.19,280.29,279.8,279.86,27239.0
2018-06-11 11:10:00,279.9,280.1,279.6,279.82,36153.0,279.9,280.1,279.6,279.82,36153.0
2018-06-11 11:20:00,279.79,280.14,279.75,279.89,30904.0,279.79,280.14,279.75,279.89,30904.0
2018-06-11 11:30:00,279.89,279.99,279.55,279.92,13916.0,279.89,279.99,279.55,279.92,13916.0
2018-06-11 11:40:00,279.96,280.14,279.64,279.8,16521.0,279.96,280.14,279.64,279.8,16521.0
2018-06-11 11:50:00,279.8,280.48,279.76,280.4,17080.0,279.8,280.48,279.76,280.4,17080.0
2018-06-11 12:00:00,280.42,280.73,280.1,280.41,16195.0,280.42,280.73,280.1,280.41,16195.0
2018-06-11 12:10:00,280.48,280.84,280.43,280.75,13681.0,280.48,280.84,280.43,280.75,13681.0
2018-06-11 12:20:00,280.82,281.89,280.71,281.64,26828.0,280.82,281.89,280.71,281.64,26828.0
2018-06-11 12:30:00,281.67,282.33,281.46,282.0,23416.0,281.67,282.33,281.46,282.0,23416.0
2018-06-11 12:40:00,282.0,282.0,280.92,280.93,12660.0,282.0,282.0,280.92,280.93,12660.0
2018-06-11 12:50:00,280.9,281.12,280.76,280.86,13866.0,280.9,281.12,280.76,280.86,13866.0
2018-06-11 13:00:00,280.83,281.45,280.8,281.38,17755.0,280.83,281.45,280.8,281.38,17755.0
2018-06-11 13:10:00,281.35,282.65,281.34,282.22,30905.0,281.35,282.65,281.34,282.22,30905.0
2018-06-11 13:20:00,282.14,283.26,281.84,282.63,21441.0,282.14,283.26,281.84,282.63,21441.0
2018-06-11 13:30:00,282.57,282.83,282.32,282.62,23700.0,282.57,282.83,282.32,282.62,23700.0
2018-06-11 13:40:00,282.64,282.82,282.43,282.76,24096.0,282.64,282.82,282.43,282.76,24096.0
2018-06-11 13:50:00,282.75,282.99,282.69,282.69,24721.0,282.75,282.99,282.69,282.69,24721.0
2018-06-11 14:00:00,282.69,282.69,281.69,281.69,21046.0,282.69,282.69,281.69,281.69,21046.0
2018-06-11 14:10:00,281.67,281.67,281.37,281.5,15504.0,281.67,281.67,281.37,281.5,15504.0
2018-06-11 14:20:00,281.47,282.19,281.45,281.62,33338.0,281.47,282.19,281.45,281.62,33338.0
2018-06-11 14:30:00,281.68,282.63,281.31,282.63,37069.0,281.68,282.63,281.31,282.63,37069.0
2018-06-11 14:40:00,282.59,282.68,282.12,282.12,25402.0,282.59,282.68,282.12,282.12,25402.0
2018-06-11 14:50:00,282.12,282.44,281.72,282.44,31409.0,282.12,282.44,281.72,282.44,31409.0
2018-06-11 15:00:00,282.39,282.43,282.03,282.2,34594.0,282.39,282.43,282.03,282.2,34594.0
2018-06-11 15:10:00,282.19,283.4,282.15,283.35,60982.0,282.19,283.4,282.15,283.35,60982.0
2018-06-11 15:20:00,283.33,284.1,283.32,284.01,76720.0,283.33,284.1,283.32,284.01,76720.0
2018-06-11 15:30:00,284.01,284.04,283.08,283.1,55453.0,284.01,284.04,283.08,283.1,55453.0
2018-06-11 15:40:00,283.14,283.68,282.52,283.2,110401.0,283.14,283.68,282.52,283.2,110401.0
2018-06-11 15:50:00,283.21,283.45,282.63,283.06,129323.0,283.21,283.45,282.63,283.06,129323.0
2018-06-12 09:30:00,283.1,286.0,283.1,285.71,49473.0,283.1,286.0,283.1,285.71,49473.0
2018-06-12 09:40:00,285.97,286.86,285.0,286.39,99957.0,285.97,286.86,285.0,286.39,99957.0
2018-06-12 09:50:00,286.38,287.03,285.81,286.83,70031.0,286.38,287.03,285.81,286.83,70031.0
2018-06-12 10:00:00,286.94,287.1,286.33,286.6,92326.0,286.94,287.1,286.33,286.6,92326.0
2018-06-12 10:10:00,286.59,288.11,286.5,287.68,66147.0,286.59,288.11,286.5,287.68,66147.0
2018-06-12 10:20:00,287.62,290.0,287.05,289.44,115432.0,287.62,290.0,287.05,289.44,115432.0
2018-06-12 10:30:00,289.31,292.66,289.17,290.64,139199.0,289.31,292.66,289.17,290.64,139199.0
2018-06-12 10:40:00,290.6,291.4,289.71,289.75,80810.0,290.6,291.4,289.71,289.75,80810.0
2018-06-12 10:50:00,289.89,290.41,289.32,290.24,55145.0,289.89,290.41,289.32,290.24,55145.0
2018-06-12 11:00:00,290.32,290.33,290.0,290.22,44202.0,290.32,290.33,290.0,290.22,44202.0
2018-06-12 11:10:00,290.25,290.5,290.08,290.33,128162.0,290.25,290.5,290.08,290.33,128162.0
2018-06-12 11:20:00,290.3,290.86,290.27,290.5,44549.0,290.3,290.86,290.27,290.5,44549.0
2018-06-12 11:30:00,290.56,290.82,290.09,290.74,59979.0,290.56,290.82,290.09,290.74,59979.0
2018-06-12 11:40:00,290.81,290.99,290.31,290.87,28184.0,290.81,290.99,290.31,290.87,28184.0
2018-06-12 11:50:00,290.85,291.02,290.5,290.74,32307.0,290.85,291.02,290.5,290.74,32307.0
2018-06-12 12:00:00,290.74,291.03,290.56,290.97,33456.0,290.74,291.03,290.56,290.97,33456.0
2018-06-12 12:10:00,290.92,292.06,290.92,291.97,67768.0,290.92,292.06,290.92,291.97,67768.0
2018-06-12 12:20:00,292.0,292.58,291.47,291.95,66147.0,292.0,292.58,291.47,291.95,66147.0
2018-06-12 12:30:00,292.0,292.31,291.48,292.06,37461.0,292.0,292.31,291.48,292.06,37461.0
2018-06-12 12:40:00,291.98,292.74,291.7,292.53,34208.0,291.98,292.74,291.7,292.53,34208.0
2018-06-12 12:50:00,292.5,293.5,292.5,292.8,31658.0,292.5,293.5,292.5,292.8,31658.0
2018-06-12 13:00:00,292.69,292.73,291.25,291.36,23815.0,292.69,292.73,291.25,291.36,23815.0
2018-06-12 13:10:00,291.34,291.8,291.27,291.43,31307.0,291.34,291.8,291.27,291.43,31307.0
2018-06-12 13:20:00,291.45,292.0,291.36,291.59,25189.0,291.45,292.0,291.36,291.59,25189.0
2018-06-12 13:30:00,291.61,292.57,291.59,292.31,17987.0,291.61,292.57,291.59,292.31,17987.0
2018-06-12 13:40:00,292.3,292.52,291.71,292.49,25494.0,292.3,292.52,291.71,292.49,25494.0
2018-06-12 13:50:00,292.51,292.95,291.85,292.32,76843.0,292.51,292.95,291.85,292.32,76843.0
2018-06-12 14:00:00,292.05,292.09,290.68,291.18,35043.0,292.05,292.09,290.68,291.18,35043.0
2018-06-12 14:10:00,291.17,292.02,291.04,291.78,17710.0,291.17,292.02,291.04,291.78,17710.0
2018-06-12 14:20:00,291.99,292.06,291.54,291.73,29862.0,291.99,292.06,291.54,291.73,29862.0
2018-06-12 14:30:00,291.71,292.57,291.68,292.14,48050.0,291.71,292.57,291.68,292.14,48050.0
2018-06-12 14:40:00,292.21,292.44,290.98,291.8,82812.0,292.21,292.44,290.98,291.8,82812.0
2018-06-12 14:50:00,291.66,291.81,291.2,291.42,30309.0,291.66,291.81,291.2,291.42,30309.0
2018-06-12 15:00:00,291.42,291.84,290.98,291.73,94959.0,291.42,291.84,290.98,291.73,94959.0
2018-06-12 15:10:00,291.74,291.9,290.93,291.03,63323.0,291.74,291.9,290.93,291.03,63323.0
2018-06-12 15:20:00,291.02,291.17,290.83,291.09,40201.0,291.02,291.17,290.83,291.09,40201.0
2018-06-12 15:30:00,291.06,291.17,289.78,289.82,134892.0,291.06,291.17,289.78,289.82,134892.0
2018-06-12 15:40:00,289.91,290.21,289.82,290.12,71597.0,289.91,290.21,289.82,290.12,71597.0
2018-06-12 15:50:00,290.17,291.73,290.16,291.0,203765.0,290.17,291.73,290.16,291.0,203765.0
2018-06-13 09:30:00,295.0,295.58,290.64,291.02,121161.0,295.0,295.58,290.64,291.02,121161.0
2018-06-13 09:40:00,291.13,292.0,289.86,291.99,72212.0,291.13,292.0,289.86,291.99,72212.0
2018-06-13 09:50:00,291.99,292.18,291.07,291.84,53255.0,291.99,292.18,291.07,291.84,53255.0
2018-06-13 10:00:00,291.81,291.86,291.0,291.25,35411.0,291.81,291.86,291.0,291.25,35411.0
2018-06-13 10:10:00,291.39,291.97,291.0,291.06,44913.0,291.39,291.97,291.0,291.06,44913.0
2018-06-13 10:20:00,291.0,291.03,289.46,289.51,42308.0,291.0,291.03,289.46,289.51,42308.0
2018-06-13 10:30:00,289.75,290.0,288.07,288.07,27399.0,289.75,290.0,288.07,288.07,27399.0
2018-06-13 10:40:00,288.07,289.14,287.6,287.95,64555.0,288.07,289.14,287.6,287.95,64555.0
2018-06-13 10:50:00,288.02,288.07,286.34,287.14,40663.0,288.02,288.07,286.34,287.14,40663.0
2018-06-13 11:00:00,287.05,287.14,286.35,286.69,49243.0,287.05,287.14,286.35,286.69,49243.0
2018-06-13 11:10:00,286.65,287.13,286.0,286.15,32226.0,286.65,287.13,286.0,286.15,32226.0
2018-06-13 11:20:00,285.98,286.55,285.54,286.01,33150.0,285.98,286.55,285.54,286.01,33150.0
2018-06-13 11:30:00,285.95,286.12,284.73,284.81,32940.0,285.95,286.12,284.73,284.81,32940.0
2018-06-13 11:40:00,284.73,286.5,284.72,285.78,42032.0,284.73,286.5,284.72,285.78,42032.0
2018-06-13 11:50:00,285.78,285.98,284.49,285.38,49735.0,285.78,285.98,284.49,285.38,49735.0
2018-06-13 12:00:00,285.52,286.31,284.97,285.75,37348.0,285.52,286.31,284.97,285.75,37348.0
2018-06-13 12:10:00,285.77,285.77,285.0,285.25,29458.0,285.77,285.77,285.0,285.25,29458.0
2018-06-13 12:20:00,285.3,285.6,284.98,285.51,20960.0,285.3,285.6,284.98,285.51,20960.0
2018-06-13 12:30:00,285.37,285.83,285.04,285.73,11057.0,285.37,285.83,285.04,285.73,11057.0
2018-06-13 12:40:00,285.73,286.25,285.71,286.1,12929.0,285.73,286.25,285.71,286.1,12929.0
2018-06-13 12:50:00,286.16,286.24,285.88,285.94,14719.0,286.16,286.24,285.88,285.94,14719.0
2018-06-13 13:00:00,285.86,285.94,285.46,285.46,13656.0,285.86,285.94,285.46,285.46,13656.0
2018-06-13 13:10:00,285.52,285.64,284.95,285.23,11108.0,285.52,285.64,284.95,285.23,11108.0
2018-06-13 13:20:00,285.24,285.48,284.83,285.14,30410.0,285.24,285.48,284.83,285.14,30410.0
2018-06-13 13:30:00,285.13,285.26,284.91,285.1,15501.0,285.13,285.26,284.91,285.1,15501.0
2018-06-13 13:40:00,285.24,285.25,285.0,285.0,11345.0,285.24,285.25,285.0,285.0,11345.0
2018-06-13 13:50:00,285.1,285.17,284.63,284.8,34461.0,285.1,285.17,284.63,284.8,34461.0
2018-06-13 14:00:00,284.79,285.33,284.19,285.0,56288.0,284.79,285.33,284.19,285.0,56288.0
2018-06-13 14:10:00,285.07,285.33,284.92,284.98,97220.0,285.07,285.33,284.92,284.98,97220.0
2018-06-13 14:20:00,285.0,285.5,283.72,283.86,82388.0,285.0,285.5,283.72,283.86,82388.0
2018-06-13 14:30:00,283.8,285.02,283.22,285.0,112578.0,283.8,285.02,283.22,285.0,112578.0
2018-06-13 14:40:00,285.0,286.18,284.98,285.19,40005.0,285.0,286.18,284.98,285.19,40005.0
2018-06-13 14:50:00,285.25,286.14,285.13,285.91,31072.0,285.25,286.14,285.13,285.91,31072.0
2018-06-13 15:00:00,285.87,286.34,285.75,286.11,43430.0,285.87,286.34,285.75,286.11,43430.0
2018-06-13 15:10:00,286.08,286.08,285.25,285.38,47109.0,286.08,286.08,285.25,285.38,47109.0
2018-06-13 15:20:00,285.32,285.73,285.32,285.57,63010.0,285.32,285.73,285.32,285.57,63010.0
2018-06-13 15:30:00,285.61,285.61,285.15,285.25,73767.0,285.61,285.61,285.15,285.25,73767.0
2018-06-13 15:40:00,285.24,285.34,284.76,284.85,69504.0,285.24,285.34,284.76,284.85,69504.0
2018-06-13 15:50:00,284.85,285.18,284.73,285.02,107526.0,284.85,285.18,284.73,285.02,107526.0
2018-06-14 09:30:00,285.05,292.95,283.68,291.39,69833.0,285.05,292.95,283.68,291.39,69833.0
2018-06-14 09:40:00,291.51,295.47,291.34,294.82,57019.0,291.51,295.47,291.34,294.82,57019.0
2018-06-14 09:50:00,294.81,296.65,294.64,295.99,71609.0,294.81,296.65,294.64,295.99,71609.0
2018-06-14 10:00:00,295.75,297.25,292.9,293.32,117837.0,295.75,297.25,292.9,293.32,117837.0
2018-06-14 10:10:00,293.79,294.37,293.6,294.18,44133.0,293.79,294.37,293.6,294.18,44133.0
2018-06-14 10:20:00,294.18,294.42,291.56,292.99,34030.0,294.18,294.42,291.56,292.99,34030.0
2018-06-14 10:30:00,293.13,293.29,292.53,293.04,19865.0,293.13,293.29,292.53,293.04,19865.0
2018-06-14 10:40:00,293.08,293.11,292.16,292.96,29100.0,293.08,293.11,292.16,292.96,29100.0
2018-06-14 10:50:00,292.86,293.13,292.66,292.66,22282.0,292.86,293.13,292.66,292.66,22282.0
2018-06-14 11:00:00,292.67,292.7,292.01,292.29,24858.0,292.67,292.7,292.01,292.29,24858.0
2018-06-14 11:10:00,292.18,292.18,291.35,291.35,25764.0,292.18,292.18,291.35,291.35,25764.0
2018-06-14 11:20:00,291.37,292.33,291.33,292.26,13056.0,291.37,292.33,291.33,292.26,13056.0
2018-06-14 11:30:00,292.26,293.63,292.26,293.49,25214.0,292.26,293.63,292.26,293.49,25214.0
2018-06-14 11:40:00,293.71,294.17,293.1,293.46,20673.0,293.71,294.17,293.1,293.46,20673.0
2018-06-14 11:50:00,293.53,293.89,293.32,293.5,17600.0,293.53,293.89,293.32,293.5,17600.0
2018-06-14 12:00:00,293.62,294.87,293.5,294.77,24042.0,293.62,294.87,293.5,294.77,24042.0
2018-06-14 12:10:00,294.69,295.44,294.55,295.27,13401.0,294.69,295.44,294.55,295.27,13401.0
2018-06-14 12:20:00,295.34,295.53,295.18,295.21,16257.0,295.34,295.53,295.18,295.21,16257.0
2018-06-14 12:30:00,295.28,295.59,295.07,295.13,14507.0,295.28,295.59,295.07,295.13,14507.0
2018-06-14 12:40:00,295.08,295.2,294.42,294.55,25277.0,295.08,295.2,294.42,294.55,25277.0
2018-06-14 12:50:00,294.59,294.63,293.82,293.86,19503.0,294.59,294.63,293.82,293.86,19503.0
2018-06-14 13:00:00,293.91,294.35,293.76,294.0,17500.0,293.91,294.35,293.76,294.0,17500.0
2018-06-14 13:10:00,293.97,294.05,293.48,293.61,16031.0,293.97,294.05,293.48,293.61,16031.0
2018-06-14 13:20:00,293.57,293.67,293.2,293.53,18115.0,293.57,293.67,293.2,293.53,18115.0
2018-06-14 13:30:00,293.6,294.24,293.59,293.9,18383.0,293.6,294.24,293.59,293.9,18383.0
2018-06-14 13:40:00,293.91,293.99,293.61,293.69,19442.0,293.91,293.99,293.61,293.69,19442.0
2018-06-14 13:50:00,293.64,294.65,293.64,294.53,31353.0,293.64,294.65,293.64,294.53,31353.0
2018-06-14 14:00:00,294.63,294.69,293.89,294.41,47843.0,294.63,294.69,293.89,294.41,47843.0
2018-06-14 14:10:00,294.29,295.01,294.26,294.93,22928.0,294.29,295.01,294.26,294.93,22928.0
2018-06-14 14:20:00,294.97,295.13,294.7,294.84,25576.0,294.97,295.13,294.7,294.84,25576.0
2018-06-14 14:30:00,294.78,295.92,294.78,295.7,41975.0,294.78,295.92,294.78,295.7,41975.0
2018-06-14 14:40:00,295.92,296.26,295.85,296.18,26229.0,295.92,296.26,295.85,296.18,26229.0
2018-06-14 14:50:00,296.09,296.28,295.75,296.08,35847.0,296.09,296.28,295.75,296.08,35847.0
2018-06-14 15:00:00,296.08,296.26,295.51,295.66,30459.0,296.08,296.26,295.51,295.66,30459.0
2018-06-14 15:10:00,295.71,296.08,295.34,296.08,35156.0,295.71,296.08,295.34,296.08,35156.0
2018-06-14 15:20:00,296.02,296.5,296.02,296.4,32376.0,296.02,296.5,296.02,296.4,32376.0
2018-06-14 15:30:00,296.39,296.39,295.46,295.6,35551.0,296.39,296.39,295.46,295.6,35551.0
2018-06-14 15:40:00,295.56,295.76,295.45,295.64,50162.0,295.56,295.76,295.45,295.64,50162.0
2018-06-14 15:50:00,295.67,295.86,295.05,295.74,99191.0,295.67,295.86,295.05,295.74,99191.0
2018-06-15 09:30:00,295.63,298.58,292.73,295.18,306112.0,295.63,298.58,292.73,295.18,306112.0
2018-06-15 09:40:00,295.23,295.86,295.0,295.22,39251.0,295.23,295.86,295.0,295.22,39251.0
2018-06-15 09:50:00,295.4,296.02,295.11,295.86,33269.0,295.4,296.02,295.11,295.86,33269.0
2018-06-15 10:00:00,295.81,296.12,295.37,295.46,46143.0,295.81,296.12,295.37,295.46,46143.0
2018-06-15 10:10:00,295.48,296.11,294.79,295.9,48677.0,295.48,296.11,294.79,295.9,48677.0
2018-06-15 10:20:00,295.91,296.13,295.41,295.41,21972.0,295.91,296.13,295.41,295.41,21972.0
2018-06-15 10:30:00,295.44,295.5,294.24,294.53,24077.0,295.44,295.5,294.24,294.53,24077.0
2018-06-15 10:40:00,294.51,295.0,293.3,294.0,23921.0,294.51,295.0,293.3,294.0,23921.0
2018-06-15 10:50:00,293.99,294.99,293.88,294.89,20873.0,293.99,294.99,293.88,294.89,20873.0
2018-06-15 11:00:00,294.98,295.36,294.7,295.28,17719.0,294.98,295.36,294.7,295.28,17719.0
2018-06-15 11:10:00,295.38,296.49,295.29,296.28,21483.0,295.38,296.49,295.29,296.28,21483.0
2018-06-15 11:20:00,296.39,296.52,295.85,296.12,31237.0,296.39,296.52,295.85,296.12,31237.0
2018-06-15 11:30:00,296.13,296.65,295.8,295.92,30696.0,296.13,296.65,295.8,295.92,30696.0
2018-06-15 11:40:00,296.09,296.27,295.85,296.06,15157.0,296.09,296.27,295.85,296.06,15157.0
2018-06-15 11:50:00,296.05,296.17,295.54,295.82,20083.0,296.05,296.17,295.54,295.82,20083.0
2018-06-15 12:00:00,295.9,296.19,295.8,295.97,14814.0,295.9,296.19,295.8,295.97,14814.0
2018-06-15 12:10:00,296.01,296.12,295.83,296.03,13800.0,296.01,296.12,295.83,296.03,13800.0
2018-06-15 12:20:00,296.02,296.31,295.93,296.13,26430.0,296.02,296.31,295.93,296.13,26430.0
2018-06-15 12:30:00,296.13,296.97,296.0,296.94,27943.0,296.13,296.97,296.0,296.94,27943.0
2018-06-15 12:40:00,296.94,297.75,296.88,297.38,27694.0,296.94,297.75,296.88,297.38,27694.0
2018-06-15 12:50:00,297.38,298.38,297.37,298.28,21390.0,297.38,298.38,297.37,298.28,21390.0
2018-06-15 13:00:00,298.29,298.38,297.84,298.09,17207.0,298.29,298.38,297.84,298.09,17207.0
2018-06-15 13:10:00,298.09,298.72,297.9,298.0,23568.0,298.09,298.72,297.9,298.0,23568.0
2018-06-15 13:20:00,297.92,298.28,297.88,298.08,12106.0,297.92,298.28,297.88,298.08,12106.0
2018-06-15 13:30:00,298.08,298.25,296.99,297.09,18467.0,298.08,298.25,296.99,297.09,18467.0
2018-06-15 13:40:00,297.05,297.4,296.75,297.09,20353.0,297.05,297.4,296.75,297.09,20353.0
2018-06-15 13:50:00,297.15,297.26,296.55,296.56,19063.0,297.15,297.26,296.55,296.56,19063.0
2018-06-15 14:00:00,296.63,296.98,296.53,296.87,17425.0,296.63,296.98,296.53,296.87,17425.0
2018-06-15 14:10:00,296.84,297.23,296.59,297.2,17339.0,296.84,297.23,296.59,297.2,17339.0
2018-06-15 14:20:00,297.21,297.82,297.11,297.69,21940.0,297.21,297.82,297.11,297.69,21940.0
2018-06-15 14:30:00,297.7,298.32,297.53,297.81,34411.0,297.7,298.32,297.53,297.81,34411.0
2018-06-15 14:40:00,297.86,298.11,297.56,298.02,44606.0,297.86,298.11,297.56,298.02,44606.0
2018-06-15 14:50:00,297.92,298.15,297.85,298.02,35673.0,297.92,298.15,297.85,298.02,35673.0
2018-06-15 15:00:00,297.97,298.05,297.65,298.03,33076.0,297.97,298.05,297.65,298.03,33076.0
2018-06-15 15:10:00,297.96,298.15,297.57,297.62,28069.0,297.96,298.15,297.57,297.62,28069.0
2018-06-15 15:20:00,297.58,297.98,297.56,297.9,37906.0,297.58,297.98,297.56,297.9,37906.0
2018-06-15 15:30:00,297.93,297.96,297.37,297.46,43689.0,297.93,297.96,297.37,297.46,43689.0
2018-06-15 15:40:00,297.48,297.56,296.7,296.86,56630.0,297.48,297.56,296.7,296.86,56630.0
2018-06-15 15:50:00,296.95,297.27,296.63,297.27,129888.0,296.95,297.27,296.63,297.27,129888.0
2018-06-18 09:30:00,290.79,294.98,290.79,293.37,43414.0,290.79,294.98,290.79,293.37,43414.0
2018-06-18 09:40:00,293.39,295.07,292.15,295.0,22237.0,293.39,295.07,292.15,295.0,22237.0
2018-06-18 09:50:00,295.03,295.69,294.58,295.53,91000.0,295.03,295.69,294.58,295.53,91000.0
2018-06-18 10:00:00,295.37,295.95,294.35,294.39,12301.0,295.37,295.95,294.35,294.39,12301.0
2018-06-18 10:10:00,294.39,295.79,294.39,295.31,29073.0,294.39,295.79,294.39,295.31,29073.0
2018-06-18 10:20:00,295.23,295.7,294.93,295.7,9905.0,295.23,295.7,294.93,295.7,9905.0
2018-06-18 10:30:00,295.64,297.0,295.61,296.72,17807.0,295.64,297.0,295.61,296.72,17807.0
2018-06-18 10:40:00,296.62,296.69,295.71,296.32,17850.0,296.62,296.69,295.71,296.32,17850.0
2018-06-18 10:50:00,296.41,297.09,296.31,296.31,16430.0,296.41,297.09,296.31,296.31,16430.0
2018-06-18 11:00:00,296.3,296.44,295.33,295.46,15162.0,296.3,296.44,295.33,295.46,15162.0
2018-06-18 11:10:00,295.41,295.55,295.06,295.41,11652.0,295.41,295.55,295.06,295.41,11652.0
2018-06-18 11:20:00,295.31,295.91,294.87,295.39,20973.0,295.31,295.91,294.87,295.39,20973.0
2018-06-18 11:30:00,295.52,295.81,294.98,295.19,10097.0,295.52,295.81,294.98,295.19,10097.0
2018-06-18 11:40:00,294.95,295.6,294.49,294.64,13558.0,294.95,295.6,294.49,294.64,13558.0
2018-06-18 11:50:00,294.74,295.29,294.59,294.72,8345.0,294.74,295.29,294.59,294.72,8345.0
2018-06-18 12:00:00,294.8,295.5,294.45,295.3,9700.0,294.8,295.5,294.45,295.3,9700.0
2018-06-18 12:10:00,295.49,295.82,295.1,295.37,12373.0,295.49,295.82,295.1,295.37,12373.0
2018-06-18 12:20:00,295.46,295.56,295.08,295.1,8794.0,295.46,295.56,295.08,295.1,8794.0
2018-06-18 12:30:00,295.08,295.66,295.08,295.65,7267.0,295.08,295.66,295.08,295.65,7267.0
2018-06-18 12:40:00,295.76,296.02,295.67,295.78,8200.0,295.76,296.02,295.67,295.78,8200.0
2018-06-18 12:50:00,295.75,296.03,294.54,294.62,19519.0,295.75,296.03,294.54,294.62,19519.0
2018-06-18 13:00:00,294.62,295.29,294.37,294.96,15788.0,294.62,295.29,294.37,294.96,15788.0
2018-06-18 13:10:00,295.06,295.25,294.83,295.24,5538.0,295.06,295.25,294.83,295.24,5538.0
2018-06-18 13:20:00,295.24,295.33,294.69,295.17,42547.0,295.24,295.33,294.69,295.17,42547.0
2018-06-18 13:30:00,295.17,295.59,295.16,295.3,7572.0,295.17,295.59,295.16,295.3,7572.0
2018-06-18 13:40:00,295.34,295.5,295.29,295.49,9000.0,295.34,295.5,295.29,295.49,9000.0
2018-06-18 13:50:00,295.56,295.7,295.17,295.7,8394.0,295.56,295.7,295.17,295.7,8394.0
2018-06-18 14:00:00,295.61,295.78,294.68,295.2,18220.0,295.61,295.78,294.68,295.2,18220.0
2018-06-18 14:10:00,295.19,295.41,294.86,295.41,15602.0,295.19,295.41,294.86,295.41,15602.0
2018-06-18 14:20:00,295.45,295.75,295.33,295.56,8269.0,295.45,295.75,295.33,295.56,8269.0
2018-06-18 14:30:00,295.58,296.04,295.54,295.54,8300.0,295.58,296.04,295.54,295.54,8300.0
2018-06-18 14:40:00,295.62,296.06,295.24,295.53,12032.0,295.62,296.06,295.24,295.53,12032.0
2018-06-18 14:50:00,295.42,295.61,295.0,295.02,10330.0,295.42,295.61,295.0,295.02,10330.0
2018-06-18 15:00:00,295.0,295.45,294.89,295.07,8555.0,295.0,295.45,294.89,295.07,8555.0
2018-06-18 15:10:00,295.2,295.31,295.0,295.13,9970.0,295.2,295.31,295.0,295.13,9970.0
2018-06-18 15:20:00,295.16,295.44,294.87,295.06,9859.0,295.16,295.44,294.87,295.06,9859.0
2018-06-18 15:30:00,295.23,295.52,294.44,294.49,21985.0,295.23,295.52,294.44,294.49,21985.0
2018-06-18 15:40:00,294.55,295.13,294.55,294.98,32857.0,294.55,295.13,294.55,294.98,32857.0
2018-06-18 15:50:00,294.98,295.35,294.97,295.25,87091.0,294.98,295.35,294.97,295.25,87091.0
2018-06-19 09:30:00,289.19,294.87,286.31,293.32,31192.0,289.19,294.87,286.31,293.32,31192.0
2018-06-19 09:40:00,293.0,295.0,292.02,294.31,19350.0,293.0,295.0,292.02,294.31,19350.0
2018-06-19 09:50:00,294.42,294.42,293.06,293.61,20983.0,294.42,294.42,293.06,293.61,20983.0
2018-06-19 10:00:00,293.48,293.75,291.17,291.39,20183.0,293.48,293.75,291.17,291.39,20183.0
2018-06-19 10:10:00,291.39,292.77,290.86,292.36,28607.0,291.39,292.77,290.86,292.36,28607.0
2018-06-19 10:20:00,292.6,293.58,292.0,293.58,18972.0,292.6,293.58,292.0,293.58,18972.0
2018-06-19 10:30:00,293.6,293.6,292.29,292.3,14875.0,293.6,293.6,292.29,292.3,14875.0
2018-06-19 10:40:00,292.3,294.11,292.21,293.75,20392.0,292.3,294.11,292.21,293.75,20392.0
2018-06-19 10:50:00,293.66,293.81,293.19,293.46,13305.0,293.66,293.81,293.19,293.46,13305.0
2018-06-19 11:00:00,293.38,293.63,292.04,292.62,18387.0,293.38,293.63,292.04,292.62,18387.0
2018-06-19 11:10:00,292.62,293.19,292.35,292.7,32568.0,292.62,293.19,292.35,292.7,32568.0
2018-06-19 11:20:00,292.78,293.0,292.54,292.65,18922.0,292.78,293.0,292.54,292.65,18922.0
2018-06-19 11:30:00,292.68,293.14,292.68,292.95,9681.0,292.68,293.14,292.68,292.95,9681.0
2018-06-19 11:40:00,292.89,293.06,292.77,293.05,24769.0,292.89,293.06,292.77,293.05,24769.0
2018-06-19 11:50:00,293.08,293.28,292.92,293.04,36047.0,293.08,293.28,292.92,293.04,36047.0
2018-06-19 12:00:00,293.04,293.04,292.44,292.85,11745.0,293.04,293.04,292.44,292.85,11745.0
2018-06-19 12:10:00,292.83,292.94,292.16,292.55,13448.0,292.83,292.94,292.16,292.55,13448.0
2018-06-19 12:20:00,292.5,292.86,292.5,292.8,7100.0,292.5,292.86,292.5,292.8,7100.0
2018-06-19 12:30:00,292.88,293.02,292.69,293.0,9518.0,292.88,293.02,292.69,293.0,9518.0
2018-06-19 12:40:00,293.0,293.2,292.9,293.19,5801.0,293.0,293.2,292.9,293.19,5801.0
2018-06-19 12:50:00,293.17,293.18,292.36,292.68,11034.0,293.17,293.18,292.36,292.68,11034.0
2018-06-19 13:00:00,292.9,293.05,292.48,292.53,7406.0,292.9,293.05,292.48,292.53,7406.0
2018-06-19 13:10:00,292.67,292.81,292.5,292.71,4600.0,292.67,292.81,292.5,292.71,4600.0
2018-06-19 13:20:00,292.87,293.03,292.55,292.65,7087.0,292.87,293.03,292.55,292.65,7087.0
2018-06-19 13:30:00,292.59,292.98,292.5,292.98,3877.0,292.59,292.98,292.5,292.98,3877.0
2018-06-19 13:40:00,293.0,293.04,292.86,292.94,7939.0,293.0,293.04,292.86,292.94,7939.0
2018-06-19 13:50:00,292.95,293.0,292.61,292.94,8270.0,292.95,293.0,292.61,292.94,8270.0
2018-06-19 14:00:00,292.95,293.21,292.87,293.06,35074.0,292.95,293.21,292.87,293.06,35074.0
2018-06-19 14:10:00,293.01,293.12,292.95,292.99,14226.0,293.01,293.12,292.95,292.99,14226.0
2018-06-19 14:20:00,292.98,293.06,292.88,292.96,9581.0,292.98,293.06,292.88,292.96,9581.0
2018-06-19 14:30:00,293.0,293.05,292.64,292.94,8671.0,293.0,293.05,292.64,292.94,8671.0
2018-06-19 14:40:00,292.95,293.04,292.78,293.03,7961.0,292.95,293.04,292.78,293.03,7961.0
2018-06-19 14:50:00,293.01,293.44,292.94,293.41,32796.0,293.01,293.44,292.94,293.41,32796.0
2018-06-19 15:00:00,293.36,293.54,293.03,293.13,42203.0,293.36,293.54,293.03,293.13,42203.0
2018-06-19 15:10:00,293.15,293.3,292.74,292.74,25404.0,293.15,293.3,292.74,292.74,25404.0
2018-06-19 15:20:00,292.75,293.05,292.73,292.81,8556.0,292.75,293.05,292.73,292.81,8556.0
2018-06-19 15:30:00,292.76,293.02,292.71,292.9,16933.0,292.76,293.02,292.71,292.9,16933.0
2018-06-19 15:40:00,292.89,293.08,292.68,292.86,33247.0,292.89,293.08,292.68,292.86,33247.0
2018-06-19 15:50:00,292.9,293.26,292.66,292.98,150165.0,292.9,293.26,292.66,292.98,150165.0
2018-06-20 09:30:00,296.76,298.51,293.58,294.66,40138.0,296.76,298.51,293.58,294.66,40138.0
2018-06-20 09:40:00,294.57,295.73,294.57,294.63,11264.0,294.57,295.73,294.57,294.63,11264.0
2018-06-20 09:50:00,294.74,295.48,294.35,294.66,14371.0,294.74,295.48,294.35,294.66,14371.0
2018-06-20 10:00:00,294.63,294.82,293.61,293.74,10189.0,294.63,294.82,293.61,293.74,10189.0
2018-06-20 10:10:00,293.69,293.76,292.74,293.07,15062.0,293.69,293.76,292.74,293.07,15062.0
2018-06-20 10:20:00,293.07,293.75,292.54,292.95,26218.0,293.07,293.75,292.54,292.95,26218.0
2018-06-20 10:30:00,293.11,293.56,292.93,293.56,7976.0,293.11,293.56,292.93,293.56,7976.0
2018-06-20 10:40:00,293.71,293.97,293.49,293.86,12425.0,293.71,293.97,293.49,293.86,12425.0
2018-06-20 10:50:00,293.86,294.13,293.69,293.92,10065.0,293.86,294.13,293.69,293.92,10065.0
2018-06-20 11:00:00,293.91,294.09,293.75,293.91,5138.0,293.91,294.09,293.75,293.91,5138.0
2018-06-20 11:10:00,293.99,294.08,293.5,293.87,48343.0,293.99,294.08,293.5,293.87,48343.0
2018-06-20 11:20:00,293.76,293.86,293.1,293.49,30516.0,293.76,293.86,293.1,293.49,30516.0
2018-06-20 11:30:00,293.42,293.62,292.38,292.38,12353.0,293.42,293.62,292.38,292.38,12353.0
2018-06-20 11:40:00,292.34,292.38,291.38,291.59,19633.0,292.34,292.38,291.38,291.59,19633.0
2018-06-20 11:50:00,291.66,292.04,291.51,291.94,21043.0,291.66,292.04,291.51,291.94,21043.0
2018-06-20 12:00:00,291.91,292.35,291.78,291.79,23737.0,291.91,292.35,291.78,291.79,23737.0
2018-06-20 12:10:00,291.9,292.0,290.75,291.47,19115.0,291.9,292.0,290.75,291.47,19115.0
2018-06-20 12:20:00,291.4,291.51,290.38,290.64,15032.0,291.4,291.51,290.38,290.64,15032.0
2018-06-20 12:30:00,290.72,290.84,290.07,290.07,17310.0,290.72,290.84,290.07,290.07,17310.0
2018-06-20 12:40:00,290.09,290.5,289.84,289.99,34690.0,290.09,290.5,289.84,289.99,34690.0
2018-06-20 12:50:00,290.02,290.13,289.45,289.58,26805.0,290.02,290.13,289.45,289.58,26805.0
2018-06-20 13:00:00,289.59,290.16,289.23,289.91,33568.0,289.59,290.16,289.23,289.91,33568.0
2018-06-20 13:10:00,289.91,290.49,288.89,288.95,88226.0,289.91,290.49,288.89,288.95,88226.0
2018-06-20 13:20:00,289.0,290.12,288.99,289.41,26672.0,289.0,290.12,288.99,289.41,26672.0
2018-06-20 13:30:00,289.27,289.61,288.55,289.16,47515.0,289.27,289.61,288.55,289.16,47515.0
2018-06-20 13:40:00,289.28,290.05,289.22,289.57,29109.0,289.28,290.05,289.22,289.57,29109.0
2018-06-20 13:50:00,289.58,290.27,289.58,290.25,33917.0,289.58,290.27,289.58,290.25,33917.0
2018-06-20 14:00:00,290.38,291.21,290.14,290.86,27702.0,290.38,291.21,290.14,290.86,27702.0
2018-06-20 14:10:00,290.85,291.06,290.66,290.96,16628.0,290.85,291.06,290.66,290.96,16628.0
2018-06-20 14:20:00,290.97,291.14,290.53,290.69,17741.0,290.97,291.14,290.53,290.69,17741.0
2018-06-20 14:30:00,290.69,291.07,290.03,290.03,14629.0,290.69,291.07,290.03,290.03,14629.0
2018-06-20 14:40:00,290.11,290.59,289.76,290.4,34425.0,290.11,290.59,289.76,290.4,34425.0
2018-06-20 14:50:00,290.49,290.58,289.77,290.38,32025.0,290.49,290.58,289.77,290.38,32025.0
2018-06-20 15:00:00,290.43,290.81,290.25,290.5,19622.0,290.43,290.81,290.25,290.5,19622.0
2018-06-20 15:10:00,290.52,290.57,290.26,290.41,22257.0,290.52,290.57,290.26,290.41,22257.0
2018-06-20 15:20:00,290.42,290.71,290.36,290.5,23868.0,290.42,290.71,290.36,290.5,23868.0
2018-06-20 15:30:00,290.49,291.09,290.48,290.84,20640.0,290.49,291.09,290.48,290.84,20640.0
2018-06-20 15:40:00,290.86,290.94,290.5,290.59,35211.0,290.86,290.94,290.5,290.59,35211.0
2018-06-20 15:50:00,290.56,290.59,290.1,290.39,122821.0,290.56,290.59,290.1,290.39,122821.0
2018-06-21 09:30:00,295.85,296.73,291.01,291.96,30747.0,295.85,296.73,291.01,291.96,30747.0
2018-06-21 09:40:00,292.2,295.19,292.2,294.0,40503.0,292.2,295.19,292.2,294.0,40503.0
2018-06-21 09:50:00,294.01,294.5,293.12,293.25,28021.0,294.01,294.5,293.12,293.25,28021.0
2018-06-21 10:00:00,293.07,293.84,292.26,293.6,14453.0,293.07,293.84,292.26,293.6,14453.0
2018-06-21 10:10:00,293.5,294.81,293.1,293.1,20575.0,293.5,294.81,293.1,293.1,20575.0
2018-06-21 10:20:00,292.71,292.88,292.28,292.62,14142.0,292.71,292.88,292.28,292.62,14142.0
2018-06-21 10:30:00,292.76,294.34,292.67,293.52,41970.0,292.76,294.34,292.67,293.52,41970.0
2018-06-21 10:40:00,293.49,294.4,293.18,294.2,28993.0,293.49,294.4,293.18,294.2,28993.0
2018-06-21 10:50:00,294.5,294.56,293.22,293.46,33557.0,294.5,294.56,293.22,293.46,33557.0
2018-06-21 11:00:00,293.36,294.51,293.25,293.72,11400.0,293.36,294.51,293.25,293.72,11400.0
2018-06-21 11:10:00,293.75,294.41,293.73,294.33,8574.0,293.75,294.41,293.73,294.33,8574.0
2018-06-21 11:20:00,294.41,294.74,294.41,294.44,10929.0,294.41,294.74,294.41,294.44,10929.0
2018-06-21 11:30:00,294.53,295.0,294.0,294.0,9333.0,294.53,295.0,294.0,294.0,9333.0
2018-06-21 11:40:00,293.95,294.53,293.63,294.44,8857.0,293.95,294.53,293.63,294.44,8857.0
2018-06-21 11:50:00,294.42,294.46,293.95,293.95,5500.0,294.42,294.46,293.95,293.95,5500.0
2018-06-21 12:00:00,294.01,294.06,293.26,293.42,19179.0,294.01,294.06,293.26,293.42,19179.0
2018-06-21 12:10:00,293.49,294.04,293.49,293.64,6500.0,293.49,294.04,293.49,293.64,6500.0
2018-06-21 12:20:00,293.73,293.84,292.84,293.03,8285.0,293.73,293.84,292.84,293.03,8285.0
2018-06-21 12:30:00,293.0,293.39,292.99,292.99,3545.0,293.0,293.39,292.99,292.99,3545.0
2018-06-21 12:40:00,292.83,293.15,292.71,293.0,4638.0,292.83,293.15,292.71,293.0,4638.0
2018-06-21 12:50:00,293.04,293.05,292.26,292.31,8600.0,293.04,293.05,292.26,292.31,8600.0
2018-06-21 13:00:00,292.1,292.63,292.07,292.07,6926.0,292.1,292.63,292.07,292.07,6926.0
2018-06-21 13:10:00,292.0,292.44,291.93,292.43,3921.0,292.0,292.44,291.93,292.43,3921.0
2018-06-21 13:20:00,292.31,293.08,292.31,292.72,6589.0,292.31,293.08,292.31,292.72,6589.0
2018-06-21 13:30:00,292.85,292.96,292.3,292.79,5486.0,292.85,292.96,292.3,292.79,5486.0
2018-06-21 13:40:00,292.79,292.95,292.48,292.81,5900.0,292.79,292.95,292.48,292.81,5900.0
2018-06-21 13:50:00,292.89,293.07,292.68,292.82,4222.0,292.89,293.07,292.68,292.82,4222.0
2018-06-21 14:00:00,292.96,293.34,292.43,292.94,7200.0,292.96,293.34,292.43,292.94,7200.0
2018-06-21 14:10:00,293.0,293.04,292.44,292.44,5661.0,293.0,293.04,292.44,292.44,5661.0
2018-06-21 14:20:00,292.44,292.44,291.9,292.12,4900.0,292.44,292.44,291.9,292.12,4900.0
2018-06-21 14:30:00,292.15,292.18,291.66,291.66,5215.0,292.15,292.18,291.66,291.66,5215.0
2018-06-21 14:40:00,291.62,291.89,291.61,291.89,2758.0,291.62,291.89,291.61,291.89,2758.0
2018-06-21 14:50:00,291.86,292.15,291.6,291.87,13315.0,291.86,292.15,291.6,291.87,13315.0
2018-06-21 15:00:00,291.66,292.17,291.6,291.99,7647.0,291.66,292.17,291.6,291.99,7647.0
2018-06-21 15:10:00,291.85,291.85,291.37,291.53,4491.0,291.85,291.85,291.37,291.53,4491.0
2018-06-21 15:20:00,291.53,292.1,291.19,292.09,12937.0,291.53,292.1,291.19,292.09,12937.0
2018-06-21 15:30:00,292.09,292.09,291.68,291.87,10873.0,292.09,292.09,291.68,291.87,10873.0
2018-06-21 15:40:00,291.81,291.98,291.54,291.86,9558.0,291.81,291.98,291.54,291.86,9558.0
2018-06-21 15:50:00,291.86,292.03,291.61,291.87,50104.0,291.86,292.03,291.61,291.87,50104.0
2018-06-22 09:30:00,292.39,295.08,292.39,295.08,15310.0,292.39,295.08,292.39,295.08,15310.0
2018-06-22 09:40:00,294.95,295.78,294.48,294.72,18906.0,294.95,295.78,294.48,294.72,18906.0
2018-06-22 09:50:00,294.84,295.2,294.08,294.5,15608.0,294.84,295.2,294.08,294.5,15608.0
2018-06-22 10:00:00,294.61,295.23,294.51,295.15,16855.0,294.61,295.23,294.51,295.15,16855.0
2018-06-22 10:10:00,295.16,295.48,294.86,295.02,24415.0,295.16,295.48,294.86,295.02,24415.0
2018-06-22 10:20:00,295.04,295.45,294.71,294.94,17035.0,295.04,295.45,294.71,294.94,17035.0
2018-06-22 10:30:00,294.97,295.09,294.6,294.6,9894.0,294.97,295.09,294.6,294.6,9894.0
2018-06-22 10:40:00,294.95,295.46,294.93,295.23,28871.0,294.95,295.46,294.93,295.23,28871.0
2018-06-22 10:50:00,295.18,297.0,295.18,296.87,24000.0,295.18,297.0,295.18,296.87,24000.0
2018-06-22 11:00:00,296.78,297.24,296.77,297.24,12709.0,296.78,297.24,296.77,297.24,12709.0
2018-06-22 11:10:00,297.47,297.69,297.1,297.53,16098.0,297.47,297.69,297.1,297.53,16098.0
2018-06-22 11:20:00,297.58,298.18,297.49,298.09,14726.0,297.58,298.18,297.49,298.09,14726.0
2018-06-22 11:30:00,298.09,298.26,297.73,297.84,7437.0,298.09,298.26,297.73,297.84,7437.0
2018-06-22 11:40:00,297.84,298.29,297.72,298.23,7084.0,297.84,298.29,297.72,298.23,7084.0
2018-06-22 11:50:00,298.28,298.81,298.01,298.33,13350.0,298.28,298.81,298.01,298.33,13350.0
2018-06-22 12:00:00,298.31,299.18,298.28,299.1,28786.0,298.31,299.18,298.28,299.1,28786.0
2018-06-22 12:10:00,299.09,299.61,298.63,299.37,25161.0,299.09,299.61,298.63,299.37,25161.0
2018-06-22 12:20:00,299.48,300.24,299.35,300.24,14374.0,299.48,300.24,299.35,300.24,14374.0
2018-06-22 12:30:00,300.44,300.76,299.79,299.79,10684.0,300.44,300.76,299.79,299.79,10684.0
2018-06-22 12:40:00,299.86,299.95,299.37,299.61,13721.0,299.86,299.95,299.37,299.61,13721.0
2018-06-22 12:50:00,299.54,299.67,299.2,299.6,20175.0,299.54,299.67,299.2,299.6,20175.0
2018-06-22 13:00:00,299.6,300.24,299.59,299.88,12527.0,299.6,300.24,299.59,299.88,12527.0
2018-06-22 13:10:00,299.91,300.8,299.72,300.8,16905.0,299.91,300.8,299.72,300.8,16905.0
2018-06-22 13:20:00,300.8,301.34,300.79,301.11,17019.0,300.8,301.34,300.79,301.11,17019.0
2018-06-22 13:30:00,301.16,301.92,300.84,301.28,18400.0,301.16,301.92,300.84,301.28,18400.0
2018-06-22 13:40:00,301.44,301.45,301.0,301.28,14070.0,301.44,301.45,301.0,301.28,14070.0
2018-06-22 13:50:00,301.25,301.39,300.92,301.25,7623.0,301.25,301.39,300.92,301.25,7623.0
2018-06-22 14:00:00,301.33,301.94,301.28,301.94,9000.0,301.33,301.94,301.28,301.94,9000.0
2018-06-22 14:10:00,302.03,302.34,301.49,301.54,13694.0,302.03,302.34,301.49,301.54,13694.0
2018-06-22 14:20:00,301.38,301.54,300.88,301.05,25644.0,301.38,301.54,300.88,301.05,25644.0
2018-06-22 14:30:00,300.96,302.43,300.94,302.0,28638.0,300.96,302.43,300.94,302.0,28638.0
2018-06-22 14:40:00,302.03,302.42,301.82,301.85,29275.0,302.03,302.42,301.82,301.85,29275.0
2018-06-22 14:50:00,301.85,302.17,301.1,301.28,26526.0,301.85,302.17,301.1,301.28,26526.0
2018-06-22 15:00:00,301.22,301.5,300.97,301.5,16534.0,301.22,301.5,300.97,301.5,16534.0
2018-06-22 15:10:00,301.44,301.44,300.9,300.9,21611.0,301.44,301.44,300.9,300.9,21611.0
2018-06-22 15:20:00,300.98,301.15,300.9,301.11,17917.0,300.98,301.15,300.9,301.11,17917.0
2018-06-22 15:30:00,301.11,301.11,300.66,300.67,36118.0,301.11,301.11,300.66,300.67,36118.0
2018-06-22 15:40:00,300.7,300.83,300.6,300.65,39817.0,300.7,300.83,300.6,300.65,39817.0
2018-06-22 15:50:00,300.73,300.76,299.0,299.3,119053.0,300.73,300.76,299.0,299.3,119053.0
2018-06-25 09:30:00,296.7,300.0,296.7,298.94,34326.0,296.7,300.0,296.7,298.94,34326.0
2018-06-25 09:40:00,299.01,301.24,299.01,300.21,30955.0,299.01,301.24,299.01,300.21,30955.0
2018-06-25 09:50:00,300.33,300.95,299.0,299.23,127979.0,300.33,300.95,299.0,299.23,127979.0
2018-06-25 10:00:00,299.22,300.41,298.47,299.4,23536.0,299.22,300.41,298.47,299.4,23536.0
2018-06-25 10:10:00,299.4,300.15,298.87,299.33,88488.0,299.4,300.15,298.87,299.33,88488.0
2018-06-25 10:20:00,299.57,300.59,299.02,300.52,16846.0,299.57,300.59,299.02,300.52,16846.0
2018-06-25 10:30:00,300.44,300.61,299.06,299.06,25334.0,300.44,300.61,299.06,299.06,25334.0
2018-06-25 10:40:00,299.04,299.44,298.43,299.27,23736.0,299.04,299.44,298.43,299.27,23736.0
2018-06-25 10:50:00,299.46,300.08,298.54,298.96,24862.0,299.46,300.08,298.54,298.96,24862.0
2018-06-25 11:00:00,299.05,299.09,297.73,298.51,18372.0,299.05,299.09,297.73,298.51,18372.0
2018-06-25 11:10:00,298.52,298.93,298.04,298.18,20727.0,298.52,298.93,298.04,298.18,20727.0
2018-06-25 11:20:00,298.05,298.39,297.73,298.33,11897.0,298.05,298.39,297.73,298.33,11897.0
2018-06-25 11:30:00,298.2,299.06,297.87,298.78,12442.0,298.2,299.06,297.87,298.78,12442.0
2018-06-25 11:40:00,298.75,299.33,298.46,298.61,23219.0,298.75,299.33,298.46,298.61,23219.0
2018-06-25 11:50:00,298.7,299.1,298.37,298.55,21220.0,298.7,299.1,298.37,298.55,21220.0
2018-06-25 12:00:00,298.79,298.79,297.27,297.56,14964.0,298.79,298.79,297.27,297.56,14964.0
2018-06-25 12:10:00,297.79,297.83,297.18,297.36,16137.0,297.79,297.83,297.18,297.36,16137.0
2018-06-25 12:20:00,297.27,297.77,296.99,297.58,11278.0,297.27,297.77,296.99,297.58,11278.0
2018-06-25 12:30:00,297.61,297.78,297.13,297.28,8300.0,297.61,297.78,297.13,297.28,8300.0
2018-06-25 12:40:00,297.55,297.81,296.61,296.75,10422.0,297.55,297.81,296.61,296.75,10422.0
2018-06-25 12:50:00,296.83,297.24,296.42,297.06,12035.0,296.83,297.24,296.42,297.06,12035.0
2018-06-25 13:00:00,297.05,297.05,295.97,296.44,9312.0,297.05,297.05,295.97,296.44,9312.0
2018-06-25 13:10:00,296.42,296.64,296.05,296.38,23867.0,296.42,296.64,296.05,296.38,23867.0
2018-06-25 13:20:00,296.4,296.59,295.81,296.33,26738.0,296.4,296.59,295.81,296.33,26738.0
2018-06-25 13:30:00,296.28,296.39,295.87,295.92,10821.0,296.28,296.39,295.87,295.92,10821.0
2018-06-25 13:40:00,295.94,296.35,295.55,295.55,11191.0,295.94,296.35,295.55,295.55,11191.0
2018-06-25 13:50:00,295.62,295.75,294.75,295.08,13457.0,295.62,295.75,294.75,295.08,13457.0
2018-06-25 14:00:00,294.99,295.13,294.69,294.77,17698.0,294.99,295.13,294.69,294.77,17698.0
2018-06-25 14:10:00,294.8,295.15,294.5,294.85,29275.0,294.8,295.15,294.5,294.85,29275.0
2018-06-25 14:20:00,294.86,295.08,294.48,294.99,18373.0,294.86,295.08,294.48,294.99,18373.0
2018-06-25 14:30:00,294.89,295.06,294.38,294.48,20014.0,294.89,295.06,294.38,294.48,20014.0
2018-06-25 14:40:00,294.51,294.65,294.32,294.34,29725.0,294.51,294.65,294.32,294.34,29725.0
2018-06-25 14:50:00,294.43,294.82,294.1,294.75,24586.0,294.43,294.82,294.1,294.75,24586.0
2018-06-25 15:00:00,294.79,295.03,294.71,294.85,32109.0,294.79,295.03,294.71,294.85,32109.0
2018-06-25 15:10:00,294.76,294.76,293.96,294.45,40540.0,294.76,294.76,293.96,294.45,40540.0
2018-06-25 15:20:00,294.35,294.45,293.85,294.19,19878.0,294.35,294.45,293.85,294.19,19878.0
2018-06-25 15:30:00,294.08,295.83,294.0,295.8,26601.0,294.08,295.83,294.0,295.8,26601.0
2018-06-25 15:40:00,295.76,296.17,295.6,295.82,26379.0,295.76,296.17,295.6,295.82,26379.0
2018-06-25 15:50:00,295.79,296.29,295.36,295.47,62430.0,295.79,296.29,295.36,295.47,62430.0
2018-06-26 09:30:00,295.7,295.7,292.33,293.45,37213.0,295.7,295.7,292.33,293.45,37213.0
2018-06-26 09:40:00,293.55,295.2,293.55,294.34,18161.0,293.55,295.2,293.55,294.34,18161.0
2018-06-26 09:50:00,294.4,296.36,294.15,296.36,23364.0,294.4,296.36,294.15,296.36,23364.0
2018-06-26 10:00:00,296.13,296.33,295.25,295.66,13396.0,296.13,296.33,295.25,295.66,13396.0
2018-06-26 10:10:00,295.53,295.67,294.85,295.05,22255.0,295.53,295.67,294.85,295.05,22255.0
2018-06-26 10:20:00,295.05,295.18,294.44,294.95,13552.0,295.05,295.18,294.44,294.95,13552.0
2018-06-26 10:30:00,294.75,295.51,294.47,295.51,14882.0,294.75,295.51,294.47,295.51,14882.0
2018-06-26 10:40:00,295.28,296.28,295.28,296.28,22066.0,295.28,296.28,295.28,296.28,22066.0
2018-06-26 10:50:00,296.23,296.89,296.17,296.51,9532.0,296.23,296.89,296.17,296.51,9532.0
2018-06-26 11:00:00,296.44,297.27,296.42,296.91,7664.0,296.44,297.27,296.42,296.91,7664.0
2018-06-26 11:10:00,296.73,297.71,296.63,297.21,10949.0,296.73,297.71,296.63,297.21,10949.0
2018-06-26 11:20:00,296.98,297.89,296.52,296.52,6900.0,296.98,297.89,296.52,296.52,6900.0
2018-06-26 11:30:00,296.71,297.25,296.35,296.95,8400.0,296.71,297.25,296.35,296.95,8400.0
2018-06-26 11:40:00,296.93,297.19,296.25,296.42,9767.0,296.93,297.19,296.25,296.42,9767.0
2018-06-26 11:50:00,296.52,296.64,296.09,296.61,9268.0,296.52,296.64,296.09,296.61,9268.0
2018-06-26 12:00:00,296.71,297.11,296.33,296.73,7800.0,296.71,297.11,296.33,296.73,7800.0
2018-06-26 12:10:00,296.78,297.33,296.7,297.31,5703.0,296.78,297.33,296.7,297.31,5703.0
2018-06-26 12:20:00,297.31,297.31,296.54,296.78,5670.0,297.31,297.31,296.54,296.78,5670.0
2018-06-26 12:30:00,296.8,297.3,296.6,296.69,12517.0,296.8,297.3,296.6,296.69,12517.0
2018-06-26 12:40:00,296.8,297.12,296.53,297.03,7487.0,296.8,297.12,296.53,297.03,7487.0
2018-06-26 12:50:00,296.97,297.19,296.64,296.98,8923.0,296.97,297.19,296.64,296.98,8923.0
2018-06-26 13:00:00,296.98,297.51,296.55,297.51,16201.0,296.98,297.51,296.55,297.51,16201.0
2018-06-26 13:10:00,297.48,297.79,297.3,297.78,6111.0,297.48,297.79,297.3,297.78,6111.0
2018-06-26 13:20:00,297.85,298.0,297.61,297.77,6500.0,297.85,298.0,297.61,297.77,6500.0
2018-06-26 13:30:00,297.74,297.96,297.61,297.64,4509.0,297.74,297.96,297.61,297.64,4509.0
2018-06-26 13:40:00,297.59,297.59,296.89,297.05,8222.0,297.59,297.59,296.89,297.05,8222.0
2018-06-26 13:50:00,297.07,297.66,296.97,297.52,6797.0,297.07,297.66,296.97,297.52,6797.0
2018-06-26 14:00:00,297.51,297.77,297.21,297.47,6978.0,297.51,297.77,297.21,297.47,6978.0
2018-06-26 14:10:00,297.49,298.0,297.35,297.72,7900.0,297.49,298.0,297.35,297.72,7900.0
2018-06-26 14:20:00,297.73,297.92,297.43,297.7,9208.0,297.73,297.92,297.43,297.7,9208.0
2018-06-26 14:30:00,297.65,298.59,297.51,298.53,4913.0,297.65,298.59,297.51,298.53,4913.0
2018-06-26 14:40:00,298.5,298.6,298.28,298.53,11164.0,298.5,298.6,298.28,298.53,11164.0
2018-06-26 14:50:00,298.51,298.85,298.3,298.5,9786.0,298.51,298.85,298.3,298.5,9786.0
2018-06-26 15:00:00,298.4,299.15,298.36,298.96,12962.0,298.4,299.15,298.36,298.96,12962.0
2018-06-26 15:10:00,298.95,299.22,298.8,299.14,14774.0,298.95,299.22,298.8,299.14,14774.0
2018-06-26 15:20:00,298.98,299.55,298.91,299.55,18102.0,298.98,299.55,298.91,299.55,18102.0
2018-06-26 15:30:00,299.51,300.18,299.44,299.93,14751.0,299.51,300.18,299.44,299.93,14751.0
2018-06-26 15:40:00,300.0,300.12,299.69,299.99,43961.0,300.0,300.12,299.69,299.99,43961.0
2018-06-26 15:50:00,299.91,299.92,298.64,299.3,91246.0,299.91,299.92,298.64,299.3,91246.0
2018-06-27 09:30:00,299.62,299.9,296.55,297.25,21047.0,299.62,299.9,296.55,297.25,21047.0
2018-06-27 09:40:00,297.0,298.89,296.55,298.5,50781.0,297.0,298.89,296.55,298.5,50781.0
2018-06-27 09:50:00,298.76,300.16,298.69,299.85,14250.0,298.76,300.16,298.69,299.85,14250.0
2018-06-27 10:00:00,299.93,300.28,299.41,299.62,15636.0,299.93,300.28,299.41,299.62,15636.0
2018-06-27 10:10:00,299.68,300.32,299.6,300.0,24474.0,299.68,300.32,299.6,300.0,24474.0
2018-06-27 10:20:00,300.0,300.14,299.22,299.25,35697.0,300.0,300.14,299.22,299.25,35697.0
2018-06-27 10:30:00,299.13,299.71,298.92,299.65,9373.0,299.13,299.71,298.92,299.65,9373.0
2018-06-27 10:40:00,299.55,299.59,298.52,298.65,15973.0,299.55,299.59,298.52,298.65,15973.0
2018-06-27 10:50:00,298.72,299.09,298.51,298.8,32520.0,298.72,299.09,298.51,298.8,32520.0
2018-06-27 11:00:00,298.87,299.22,298.35,298.65,31070.0,298.87,299.22,298.35,298.65,31070.0
2018-06-27 11:10:00,298.76,299.37,298.65,299.14,10448.0,298.76,299.37,298.65,299.14,10448.0
2018-06-27 11:20:00,299.11,299.63,299.06,299.29,11054.0,299.11,299.63,299.06,299.29,11054.0
2018-06-27 11:30:00,299.47,299.72,298.88,299.4,17280.0,299.47,299.72,298.88,299.4,17280.0
2018-06-27 11:40:00,299.3,299.89,299.18,299.84,11929.0,299.3,299.89,299.18,299.84,11929.0
2018-06-27 11:50:00,299.77,300.3,299.46,300.05,10045.0,299.77,300.3,299.46,300.05,10045.0
2018-06-27 12:00:00,300.03,300.29,299.83,300.29,7700.0,300.03,300.29,299.83,300.29,7700.0
2018-06-27 12:10:00,300.34,300.94,300.29,300.94,6803.0,300.34,300.94,300.29,300.94,6803.0
2018-06-27 12:20:00,300.75,301.0,300.71,300.84,12978.0,300.75,301.0,300.71,300.84,12978.0
2018-06-27 12:30:00,300.81,300.82,299.93,299.93,5826.0,300.81,300.82,299.93,299.93,5826.0
2018-06-27 12:40:00,299.58,300.36,299.41,300.28,14277.0,299.58,300.36,299.41,300.28,14277.0
2018-06-27 12:50:00,300.36,300.62,299.75,299.85,5300.0,300.36,300.62,299.75,299.85,5300.0
2018-06-27 13:00:00,299.84,300.32,299.51,299.62,15628.0,299.84,300.32,299.51,299.62,15628.0
2018-06-27 13:10:00,299.61,300.07,298.46,298.52,11127.0,299.61,300.07,298.46,298.52,11127.0
2018-06-27 13:20:00,298.16,298.93,298.07,298.36,9794.0,298.16,298.93,298.07,298.36,9794.0
2018-06-27 13:30:00,298.27,298.67,297.95,298.55,10300.0,298.27,298.67,297.95,298.55,10300.0
2018-06-27 13:40:00,298.47,298.66,298.19,298.19,3300.0,298.47,298.66,298.19,298.19,3300.0
2018-06-27 13:50:00,298.06,298.25,297.66,297.95,7956.0,298.06,298.25,297.66,297.95,7956.0
2018-06-27 14:00:00,297.82,298.11,297.35,297.35,8914.0,297.82,298.11,297.35,297.35,8914.0
2018-06-27 14:10:00,297.22,297.37,296.79,297.13,9469.0,297.22,297.37,296.79,297.13,9469.0
2018-06-27 14:20:00,297.15,297.32,296.93,297.03,13800.0,297.15,297.32,296.93,297.03,13800.0
2018-06-27 14:30:00,297.01,297.26,296.78,296.84,6434.0,297.01,297.26,296.78,296.84,6434.0
2018-06-27 14:40:00,296.88,297.02,296.63,296.63,4625.0,296.88,297.02,296.63,296.63,4625.0
2018-06-27 14:50:00,296.54,297.52,296.17,297.11,44364.0,296.54,297.52,296.17,297.11,44364.0
2018-06-27 15:00:00,297.1,297.7,296.52,296.52,43814.0,297.1,297.7,296.52,296.52,43814.0
2018-06-27 15:10:00,296.54,296.91,296.26,296.63,15441.0,296.54,296.91,296.26,296.63,15441.0
2018-06-27 15:20:00,296.59,297.51,296.43,297.51,10028.0,296.59,297.51,296.43,297.51,10028.0
2018-06-27 15:30:00,297.39,297.63,297.06,297.46,8699.0,297.39,297.63,297.06,297.46,8699.0
2018-06-27 15:40:00,297.39,297.75,296.48,296.49,11818.0,297.39,297.75,296.48,296.49,11818.0
2018-06-27 15:50:00,296.42,296.66,295.73,296.24,74986.0,296.42,296.66,295.73,296.24,74986.0
2018-06-28 09:30:00,297.17,298.8,295.11,295.57,29478.0,297.17,298.8,295.11,295.57,29478.0
2018-06-28 09:40:00,295.5,296.63,294.29,296.36,29814.0,295.5,296.63,294.29,296.36,29814.0
2018-06-28 09:50:00,296.42,297.74,296.41,297.58,18914.0,296.42,297.74,296.41,297.58,18914.0
2018-06-28 10:00:00,297.45,297.45,294.88,294.88,17746.0,297.45,297.45,294.88,294.88,17746.0
2018-06-28 10:10:00,294.71,294.78,293.69,293.93,18972.0,294.71,294.78,293.69,293.93,18972.0
2018-06-28 10:20:00,293.94,295.14,293.36,293.57,26617.0,293.94,295.14,293.36,293.57,26617.0
2018-06-28 10:30:00,293.36,293.36,292.34,293.32,13280.0,293.36,293.36,292.34,293.32,13280.0
2018-06-28 10:40:00,293.48,294.68,293.41,294.1,12000.0,293.48,294.68,293.41,294.1,12000.0
2018-06-28 10:50:00,294.11,295.11,293.8,294.36,15663.0,294.11,295.11,293.8,294.36,15663.0
2018-06-28 11:00:00,294.46,294.76,294.02,294.09,11627.0,294.46,294.76,294.02,294.09,11627.0
2018-06-28 11:10:00,294.05,294.18,293.86,294.15,14398.0,294.05,294.18,293.86,294.15,14398.0
2018-06-28 11:20:00,294.09,294.49,293.66,294.49,28347.0,294.09,294.49,293.66,294.49,28347.0
2018-06-28 11:30:00,294.6,295.44,294.52,295.02,15000.0,294.6,295.44,294.52,295.02,15000.0
2018-06-28 11:40:00,295.1,295.28,294.45,294.64,8019.0,295.1,295.28,294.45,294.64,8019.0
2018-06-28 11:50:00,294.58,294.91,294.23,294.87,8470.0,294.58,294.91,294.23,294.87,8470.0
2018-06-28 12:00:00,295.05,295.35,294.79,294.99,6600.0,295.05,295.35,294.79,294.99,6600.0
2018-06-28 12:10:00,295.0,295.06,294.59,294.84,4020.0,295.0,295.06,294.59,294.84,4020.0
2018-06-28 12:20:00,294.88,295.15,294.65,295.0,21291.0,294.88,295.15,294.65,295.0,21291.0
2018-06-28 12:30:00,295.01,295.4,294.95,295.4,12600.0,295.01,295.4,294.95,295.4,12600.0
2018-06-28 12:40:00,295.33,295.64,295.28,295.49,6000.0,295.33,295.64,295.28,295.49,6000.0
2018-06-28 12:50:00,295.57,296.31,295.57,296.2,5559.0,295.57,296.31,295.57,296.2,5559.0
2018-06-28 13:00:00,296.23,296.4,296.21,296.25,4786.0,296.23,296.4,296.21,296.25,4786.0
2018-06-28 13:10:00,296.25,296.66,296.18,296.58,7776.0,296.25,296.66,296.18,296.58,7776.0
2018-06-28 13:20:00,296.8,297.06,296.75,297.06,5788.0,296.8,297.06,296.75,297.06,5788.0
2018-06-28 13:30:00,297.05,297.05,296.38,296.38,6134.0,297.05,297.05,296.38,296.38,6134.0
2018-06-28 13:40:00,296.36,296.43,296.19,296.35,4800.0,296.36,296.43,296.19,296.35,4800.0
2018-06-28 13:50:00,296.29,296.73,296.29,296.57,4778.0,296.29,296.73,296.29,296.57,4778.0
2018-06-28 14:00:00,296.59,296.7,295.85,296.11,20585.0,296.59,296.7,295.85,296.11,20585.0
2018-06-28 14:10:00,296.17,296.17,295.59,295.81,6963.0,296.17,296.17,295.59,295.81,6963.0
2018-06-28 14:20:00,296.01,296.54,295.91,296.36,21008.0,296.01,296.54,295.91,296.36,21008.0
2018-06-28 14:30:00,296.47,296.52,296.04,296.07,13008.0,296.47,296.52,296.04,296.07,13008.0
2018-06-28 14:40:00,296.11,296.56,295.91,296.52,25852.0,296.11,296.56,295.91,296.52,25852.0
2018-06-28 14:50:00,296.52,297.72,296.43,297.62,12998.0,296.52,297.72,296.43,297.62,12998.0
2018-06-28 15:00:00,297.6,297.95,297.08,297.34,46053.0,297.6,297.95,297.08,297.34,46053.0
2018-06-28 15:10:00,297.19,297.63,297.19,297.37,16758.0,297.19,297.63,297.19,297.37,16758.0
2018-06-28 15:20:00,297.27,297.27,296.74,296.74,9623.0,297.27,297.27,296.74,296.74,9623.0
2018-06-28 15:30:00,296.8,296.81,296.11,296.21,44900.0,296.8,296.81,296.11,296.21,44900.0
2018-06-28 15:40:00,296.18,296.23,295.59,295.7,24174.0,296.18,296.23,295.59,295.7,24174.0
2018-06-28 15:50:00,295.58,295.61,294.93,294.96,97322.0,295.58,295.61,294.93,294.96,97322.0
2018-06-29 09:30:00,290.34,293.69,286.83,292.12,66807.0,290.34,293.69,286.83,292.12,66807.0
2018-06-29 09:40:00,292.23,294.06,291.74,293.46,61846.0,292.23,294.06,291.74,293.46,61846.0
2018-06-29 09:50:00,293.44,293.74,292.88,293.49,19884.0,293.44,293.74,292.88,293.49,19884.0
2018-06-29 10:00:00,293.49,295.1,293.46,294.9,49320.0,293.49,295.1,293.46,294.9,49320.0
2018-06-29 10:10:00,294.9,295.47,294.02,294.14,25159.0,294.9,295.47,294.02,294.14,25159.0
2018-06-29 10:20:00,294.06,295.26,293.86,294.51,35755.0,294.06,295.26,293.86,294.51,35755.0
2018-06-29 10:30:00,294.56,294.79,294.0,294.53,21377.0,294.56,294.79,294.0,294.53,21377.0
2018-06-29 10:40:00,294.6,295.58,294.06,295.58,20837.0,294.6,295.58,294.06,295.58,20837.0
2018-06-29 10:50:00,295.55,297.09,295.51,296.91,14071.0,295.55,297.09,295.51,296.91,14071.0
2018-06-29 11:00:00,296.85,297.7,296.5,296.87,19331.0,296.85,297.7,296.5,296.87,19331.0
2018-06-29 11:10:00,296.85,298.06,296.83,298.06,16595.0,296.85,298.06,296.83,298.06,16595.0
2018-06-29 11:20:00,297.98,298.07,296.95,297.66,14972.0,297.98,298.07,296.95,297.66,14972.0
2018-06-29 11:30:00,297.76,298.58,297.74,298.17,11832.0,297.76,298.58,297.74,298.17,11832.0
2018-06-29 11:40:00,298.19,298.68,297.92,298.53,22314.0,298.19,298.68,297.92,298.53,22314.0
2018-06-29 11:50:00,298.57,298.68,297.43,298.0,13892.0,298.57,298.68,297.43,298.0,13892.0
2018-06-29 12:00:00,297.94,298.75,297.7,298.75,12330.0,297.94,298.75,297.7,298.75,12330.0
2018-06-29 12:10:00,298.89,298.89,298.1,298.73,23718.0,298.89,298.89,298.1,298.73,23718.0
2018-06-29 12:20:00,298.86,299.07,298.42,298.5,10230.0,298.86,299.07,298.42,298.5,10230.0
2018-06-29 12:30:00,298.65,298.65,297.91,298.37,6933.0,298.65,298.65,297.91,298.37,6933.0
2018-06-29 12:40:00,298.42,298.56,298.04,298.19,9886.0,298.42,298.56,298.04,298.19,9886.0
2018-06-29 12:50:00,298.16,298.31,297.64,297.98,6395.0,298.16,298.31,297.64,297.98,6395.0
2018-06-29 13:00:00,298.0,298.54,297.99,298.5,9871.0,298.0,298.54,297.99,298.5,9871.0
2018-06-29 13:10:00,298.43,298.49,298.01,298.46,25017.0,298.43,298.49,298.01,298.46,25017.0
2018-06-29 13:20:00,298.44,298.49,297.56,297.57,8500.0,298.44,298.49,297.56,297.57,8500.0
2018-06-29 13:30:00,297.63,297.63,297.19,297.29,6941.0,297.63,297.63,297.19,297.29,6941.0
2018-06-29 13:40:00,297.21,297.4,296.92,296.92,10410.0,297.21,297.4,296.92,296.92,10410.0
2018-06-29 13:50:00,296.8,296.8,296.06,296.27,7100.0,296.8,296.8,296.06,296.27,7100.0
2018-06-29 14:00:00,296.3,296.48,295.81,296.17,9722.0,296.3,296.48,295.81,296.17,9722.0
2018-06-29 14:10:00,296.25,296.25,295.54,295.63,7110.0,296.25,296.25,295.54,295.63,7110.0
2018-06-29 14:20:00,295.51,295.67,295.27,295.44,14866.0,295.51,295.67,295.27,295.44,14866.0
2018-06-29 14:30:00,295.44,295.44,294.88,295.15,7048.0,295.44,295.44,294.88,295.15,7048.0
2018-06-29 14:40:00,295.08,296.28,294.79,295.96,12632.0,295.08,296.28,294.79,295.96,12632.0
2018-06-29 14:50:00,295.85,295.85,294.89,295.12,32419.0,295.85,295.85,294.89,295.12,32419.0
2018-06-29 15:00:00,295.17,295.38,294.71,294.84,22516.0,295.17,295.38,294.71,294.84,22516.0
2018-06-29 15:10:00,294.96,295.04,294.55,294.59,15373.0,294.96,295.04,294.55,294.59,15373.0
2018-06-29 15:20:00,294.59,295.14,294.55,294.91,21528.0,294.59,295.14,294.55,294.91,21528.0
2018-06-29 15:30:00,294.87,295.32,294.85,294.85,21493.0,294.87,295.32,294.85,294.85,21493.0
2018-06-29 15:40:00,294.87,295.19,294.26,294.26,36007.0,294.87,295.19,294.26,294.26,36007.0
2018-06-29 15:50:00,294.25,294.25,293.06,293.23,125968.0,294.25,294.25,293.06,293.23,125968.0
2018-07-02 09:30:00,292.13,294.78,291.34,293.9,30785.0,292.13,294.78,291.34,293.9,30785.0
2018-07-02 09:40:00,294.06,294.33,292.85,293.34,19152.0,294.06,294.33,292.85,293.34,19152.0
2018-07-02 09:50:00,293.4,294.41,292.58,294.38,31018.0,293.4,294.41,292.58,294.38,31018.0
2018-07-02 10:00:00,294.21,294.94,293.65,293.96,15203.0,294.21,294.94,293.65,293.96,15203.0
2018-07-02 10:10:00,293.85,294.29,293.43,294.18,25626.0,293.85,294.29,293.43,294.18,25626.0
2018-07-02 10:20:00,294.09,294.6,293.06,294.6,20133.0,294.09,294.6,293.06,294.6,20133.0
2018-07-02 10:30:00,294.61,294.62,293.26,294.13,12448.0,294.61,294.62,293.26,294.13,12448.0
2018-07-02 10:40:00,294.06,294.4,293.28,293.28,16626.0,294.06,294.4,293.28,293.28,16626.0
2018-07-02 10:50:00,292.98,293.8,292.84,293.57,11359.0,292.98,293.8,292.84,293.57,11359.0
2018-07-02 11:00:00,293.57,294.9,293.48,294.42,14925.0,293.57,294.9,293.48,294.42,14925.0
2018-07-02 11:10:00,294.27,294.37,293.4,293.41,12919.0,294.27,294.37,293.4,293.41,12919.0
2018-07-02 11:20:00,293.32,293.93,293.32,293.77,10122.0,293.32,293.93,293.32,293.77,10122.0
2018-07-02 11:30:00,293.73,293.73,293.03,293.33,9792.0,293.73,293.73,293.03,293.33,9792.0
2018-07-02 11:40:00,293.4,293.72,293.16,293.4,11599.0,293.4,293.72,293.16,293.4,11599.0
2018-07-02 11:50:00,293.32,293.32,292.2,292.26,14028.0,293.32,293.32,292.2,292.26,14028.0
2018-07-02 12:00:00,292.32,293.23,292.32,293.13,14883.0,292.32,293.23,292.32,293.13,14883.0
2018-07-02 12:10:00,293.13,293.21,291.92,292.61,18454.0,293.13,293.21,291.92,292.61,18454.0
2018-07-02 12:20:00,292.52,292.8,292.25,292.36,12179.0,292.52,292.8,292.25,292.36,12179.0
2018-07-02 12:30:00,292.42,292.61,292.3,292.44,5263.0,292.42,292.61,292.3,292.44,5263.0
2018-07-02 12:40:00,292.39,292.58,291.96,291.99,6400.0,292.39,292.58,291.96,291.99,6400.0
2018-07-02 12:50:00,292.11,292.51,291.98,292.03,11439.0,292.11,292.51,291.98,292.03,11439.0
2018-07-02 13:00:00,292.16,292.16,290.76,291.26,13462.0,292.16,292.16,290.76,291.26,13462.0
2018-07-02 13:10:00,291.16,291.5,290.27,290.65,13451.0,291.16,291.5,290.27,290.65,13451.0
2018-07-02 13:20:00,290.7,290.75,290.26,290.36,7017.0,290.7,290.75,290.26,290.36,7017.0
2018-07-02 13:30:00,290.41,291.06,290.41,290.98,8291.0,290.41,291.06,290.41,290.98,8291.0
2018-07-02 13:40:00,291.12,292.15,291.12,292.15,16293.0,291.12,292.15,291.12,292.15,16293.0
2018-07-02 13:50:00,292.12,292.21,291.16,291.24,16000.0,292.12,292.21,291.16,291.24,16000.0
2018-07-02 14:00:00,291.22,291.81,291.22,291.43,21802.0,291.22,291.81,291.22,291.43,21802.0
2018-07-02 14:10:00,291.43,291.43,290.95,291.05,30670.0,291.43,291.43,290.95,291.05,30670.0
2018-07-02 14:20:00,291.03,291.43,290.48,291.43,21009.0,291.03,291.43,290.48,291.43,21009.0
2018-07-02 14:30:00,291.38,292.05,291.35,292.0,8674.0,291.38,292.05,291.35,292.0,8674.0
2018-07-02 14:40:00,292.01,292.14,291.65,291.66,7500.0,292.01,292.14,291.65,291.66,7500.0
2018-07-02 14:50:00,291.62,291.8,291.38,291.48,10274.0,291.62,291.8,291.38,291.48,10274.0
2018-07-02 15:00:00,291.5,291.58,291.32,291.47,13265.0,291.5,291.58,291.32,291.47,13265.0
2018-07-02 15:10:00,291.49,291.88,291.47,291.88,13094.0,291.49,291.88,291.47,291.88,13094.0
2018-07-02 15:20:00,291.93,292.45,291.84,292.42,18482.0,291.93,292.45,291.84,292.42,18482.0
2018-07-02 15:30:00,292.39,293.07,292.36,293.03,15621.0,292.39,293.07,292.36,293.03,15621.0
2018-07-02 15:40:00,293.04,293.14,292.6,292.88,23597.0,293.04,293.14,292.6,292.88,23597.0
2018-07-02 15:50:00,292.97,293.97,292.97,293.92,59258.0,292.97,293.97,292.97,293.92,59258.0
2018-07-03 09:30:00,295.99,296.49,294.4,295.61,12095.0,295.99,296.49,294.4,295.61,12095.0
2018-07-03 09:40:00,295.65,297.6,295.6,296.75,21230.0,295.65,297.6,295.6,296.75,21230.0
2018-07-03 09:50:00,296.61,297.18,295.74,295.75,5922.0,296.61,297.18,295.74,295.75,5922.0
2018-07-03 10:00:00,295.74,295.97,294.89,295.18,20638.0,295.74,295.97,294.89,295.18,20638.0
2018-07-03 10:10:00,295.37,295.88,294.94,295.88,34610.0,295.37,295.88,294.94,295.88,34610.0
2018-07-03 10:20:00,295.87,296.91,295.87,296.91,12597.0,295.87,296.91,295.87,296.91,12597.0
2018-07-03 10:30:00,296.84,298.38,296.84,297.86,13150.0,296.84,298.38,296.84,297.86,13150.0
2018-07-03 10:40:00,297.93,298.12,297.26,297.6,10490.0,297.93,298.12,297.26,297.6,10490.0
2018-07-03 10:50:00,297.56,297.77,296.76,297.01,9379.0,297.56,297.77,296.76,297.01,9379.0
2018-07-03 11:00:00,296.94,297.58,296.93,297.5,5400.0,296.94,297.58,296.93,297.5,5400.0
2018-07-03 11:10:00,297.8,298.49,297.66,298.43,8226.0,297.8,298.49,297.66,298.43,8226.0
2018-07-03 11:20:00,298.51,298.8,298.46,298.52,8041.0,298.51,298.8,298.46,298.52,8041.0
2018-07-03 11:30:00,298.57,299.88,298.55,299.88,16394.0,298.57,299.88,298.55,299.88,16394.0
2018-07-03 11:40:00,299.93,300.0,298.43,298.61,17385.0,299.93,300.0,298.43,298.61,17385.0
2018-07-03 11:50:00,298.51,298.72,298.0,298.18,9481.0,298.51,298.72,298.0,298.18,9481.0
2018-07-03 12:00:00,298.3,298.92,297.27,298.9,22257.0,298.3,298.92,297.27,298.9,22257.0
2018-07-03 12:10:00,298.96,299.18,298.82,298.93,38249.0,298.96,299.18,298.82,298.93,38249.0
2018-07-03 12:20:00,298.94,300.05,298.93,300.01,26697.0,298.94,300.05,298.93,300.01,26697.0
2018-07-03 12:30:00,300.01,300.08,299.13,299.19,37952.0,300.01,300.08,299.13,299.19,37952.0
2018-07-03 12:40:00,299.19,299.82,298.96,299.26,30948.0,299.19,299.82,298.96,299.26,30948.0
2018-07-03 12:50:00,299.21,300.0,297.88,299.57,104247.0,299.21,300.0,297.88,299.57,104247.0
2018-07-05 09:30:00,300.15,302.04,300.15,301.5,24615.0,300.15,302.04,300.15,301.5,24615.0
2018-07-05 09:40:00,301.34,301.5,299.86,299.91,11333.0,301.34,301.5,299.86,299.91,11333.0
2018-07-05 09:50:00,299.78,299.98,298.79,298.84,12936.0,299.78,299.98,298.79,298.84,12936.0
2018-07-05 10:00:00,298.85,299.43,298.79,298.85,16627.0,298.85,299.43,298.79,298.85,16627.0
2018-07-05 10:10:00,298.85,299.04,297.71,297.74,8206.0,298.85,299.04,297.71,297.74,8206.0
2018-07-05 10:20:00,297.62,297.93,296.73,297.41,32958.0,297.62,297.93,296.73,297.41,32958.0
2018-07-05 10:30:00,297.41,297.42,295.27,295.54,56551.0,297.41,297.42,295.27,295.54,56551.0
2018-07-05 10:40:00,295.49,295.95,293.44,295.5,82133.0,295.49,295.95,293.44,295.5,82133.0
2018-07-05 10:50:00,295.6,295.85,294.75,295.38,23392.0,295.6,295.85,294.75,295.38,23392.0
2018-07-05 11:00:00,295.24,297.37,295.06,296.78,12800.0,295.24,297.37,295.06,296.78,12800.0
2018-07-05 11:10:00,296.92,297.18,296.45,296.83,7100.0,296.92,297.18,296.45,296.83,7100.0
2018-07-05 11:20:00,296.96,297.38,296.89,297.06,11740.0,296.96,297.38,296.89,297.06,11740.0
2018-07-05 11:30:00,296.97,297.36,296.91,297.27,9150.0,296.97,297.36,296.91,297.27,9150.0
2018-07-05 11:40:00,297.36,297.51,297.12,297.16,6750.0,297.36,297.51,297.12,297.16,6750.0
2018-07-05 11:50:00,297.02,298.38,297.01,298.38,13954.0,297.02,298.38,297.01,298.38,13954.0
2018-07-05 12:00:00,298.19,299.32,298.19,298.99,10214.0,298.19,299.32,298.19,298.99,10214.0
2018-07-05 12:10:00,298.96,299.13,298.25,298.25,9866.0,298.96,299.13,298.25,298.25,9866.0
2018-07-05 12:20:00,298.33,298.52,297.92,298.09,8405.0,298.33,298.52,297.92,298.09,8405.0
2018-07-05 12:30:00,297.94,298.18,297.84,297.93,9125.0,297.94,298.18,297.84,297.93,9125.0
2018-07-05 12:40:00,297.96,298.08,297.57,297.67,18893.0,297.96,298.08,297.57,297.67,18893.0
2018-07-05 12:50:00,297.68,297.85,297.3,297.53,10018.0,297.68,297.85,297.3,297.53,10018.0
2018-07-05 13:00:00,297.56,298.15,297.56,297.9,15282.0,297.56,298.15,297.56,297.9,15282.0
2018-07-05 13:10:00,297.85,297.96,297.65,297.86,6850.0,297.85,297.96,297.65,297.86,6850.0
2018-07-05 13:20:00,297.85,298.02,297.78,297.96,10768.0,297.85,298.02,297.78,297.96,10768.0
2018-07-05 13:30:00,297.96,298.29,297.55,297.9,18057.0,297.96,298.29,297.55,297.9,18057.0
2018-07-05 13:40:00,297.89,297.99,297.6,297.6,7700.0,297.89,297.99,297.6,297.6,7700.0
2018-07-05 13:50:00,297.58,297.67,296.8,296.9,13991.0,297.58,297.67,296.8,296.9,13991.0
2018-07-05 14:00:00,296.9,297.19,296.24,296.41,17494.0,296.9,297.19,296.24,296.41,17494.0
2018-07-05 14:10:00,296.38,296.61,295.59,296.55,14333.0,296.38,296.61,295.59,296.55,14333.0
2018-07-05 14:20:00,296.47,296.54,295.97,296.42,13093.0,296.47,296.54,295.97,296.42,13093.0
2018-07-05 14:30:00,296.32,296.54,296.04,296.05,11029.0,296.32,296.54,296.04,296.05,11029.0
2018-07-05 14:40:00,296.05,296.2,295.39,295.76,10000.0,296.05,296.2,295.39,295.76,10000.0
2018-07-05 14:50:00,295.8,296.1,295.51,296.0,13729.0,295.8,296.1,295.51,296.0,13729.0
2018-07-05 15:00:00,296.15,296.47,295.96,296.17,28404.0,296.15,296.47,295.96,296.17,28404.0
2018-07-05 15:10:00,296.16,296.9,296.14,296.72,26200.0,296.16,296.9,296.14,296.72,26200.0
2018-07-05 15:20:00,296.67,296.68,296.23,296.68,7468.0,296.67,296.68,296.23,296.68,7468.0
2018-07-05 15:30:00,296.63,296.98,296.49,296.73,17097.0,296.63,296.98,296.49,296.73,17097.0
2018-07-05 15:40:00,296.71,296.79,296.23,296.23,31992.0,296.71,296.79,296.23,296.23,31992.0
2018-07-05 15:50:00,296.22,296.6,295.99,296.17,67375.0,296.22,296.6,295.99,296.17,67375.0
2018-07-06 09:30:00,297.43,298.95,297.06,297.61,15343.0,297.43,298.95,297.06,297.61,15343.0
2018-07-06 09:40:00,297.54,297.95,297.18,297.19,20097.0,297.54,297.95,297.18,297.19,20097.0
2018-07-06 09:50:00,297.07,298.18,296.79,297.85,22056.0,297.07,298.18,296.79,297.85,22056.0
2018-07-06 10:00:00,297.97,300.8,297.85,300.66,13044.0,297.97,300.8,297.85,300.66,13044.0
2018-07-06 10:10:00,300.8,300.86,299.83,299.99,13261.0,300.8,300.86,299.83,299.99,13261.0
2018-07-06 10:20:00,300.04,300.56,299.86,300.41,5818.0,300.04,300.56,299.86,300.41,5818.0
2018-07-06 10:30:00,300.49,300.58,299.85,299.88,22588.0,300.49,300.58,299.85,299.88,22588.0
2018-07-06 10:40:00,299.87,300.86,299.85,300.55,34218.0,299.87,300.86,299.85,300.55,34218.0
2018-07-06 10:50:00,300.64,301.51,300.63,301.22,43911.0,300.64,301.51,300.63,301.22,43911.0
2018-07-06 11:00:00,301.41,302.45,301.14,302.29,22034.0,301.41,302.45,301.14,302.29,22034.0
2018-07-06 11:10:00,302.22,302.38,302.0,302.07,14028.0,302.22,302.38,302.0,302.07,14028.0
2018-07-06 11:20:00,301.94,302.01,301.32,301.32,12585.0,301.94,302.01,301.32,301.32,12585.0
2018-07-06 11:30:00,301.37,301.9,301.18,301.66,19904.0,301.37,301.9,301.18,301.66,19904.0
2018-07-06 11:40:00,301.54,302.29,301.45,302.18,23517.0,301.54,302.29,301.45,302.18,23517.0
2018-07-06 11:50:00,302.12,302.4,301.77,302.33,20692.0,302.12,302.4,301.77,302.33,20692.0
2018-07-06 12:00:00,302.36,303.58,301.92,303.43,43551.0,302.36,303.58,301.92,303.43,43551.0
2018-07-06 12:10:00,303.5,303.55,302.98,303.2,7253.0,303.5,303.55,302.98,303.2,7253.0
2018-07-06 12:20:00,303.3,303.7,302.92,303.33,13469.0,303.3,303.7,302.92,303.33,13469.0
2018-07-06 12:30:00,303.22,303.51,303.08,303.45,17937.0,303.22,303.51,303.08,303.45,17937.0
2018-07-06 12:40:00,303.41,303.55,303.25,303.32,6673.0,303.41,303.55,303.25,303.32,6673.0
2018-07-06 12:50:00,303.22,303.29,303.04,303.08,3493.0,303.22,303.29,303.04,303.08,3493.0
2018-07-06 13:00:00,303.15,303.68,303.11,303.61,6861.0,303.15,303.68,303.11,303.61,6861.0
2018-07-06 13:10:00,303.61,303.62,303.0,303.1,6618.0,303.61,303.62,303.0,303.1,6618.0
2018-07-06 13:20:00,303.13,303.46,303.12,303.46,6126.0,303.13,303.46,303.12,303.46,6126.0
2018-07-06 13:30:00,303.44,303.62,303.01,303.05,7910.0,303.44,303.62,303.01,303.05,7910.0
2018-07-06 13:40:00,302.97,303.03,302.81,302.81,2502.0,302.97,303.03,302.81,302.81,2502.0
2018-07-06 13:50:00,302.87,303.04,302.69,303.04,5100.0,302.87,303.04,302.69,303.04,5100.0
2018-07-06 14:00:00,303.01,303.34,302.92,303.12,5500.0,303.01,303.34,302.92,303.12,5500.0
2018-07-06 14:10:00,303.19,303.24,303.1,303.11,4600.0,303.19,303.24,303.1,303.11,4600.0
2018-07-06 14:20:00,303.2,303.27,302.88,303.04,7963.0,303.2,303.27,302.88,303.04,7963.0
2018-07-06 14:30:00,303.07,303.5,303.07,303.49,10853.0,303.07,303.5,303.07,303.49,10853.0
2018-07-06 14:40:00,303.46,304.54,303.46,304.38,13075.0,303.46,304.54,303.46,304.38,13075.0
2018-07-06 14:50:00,304.41,304.99,304.41,304.7,14254.0,304.41,304.99,304.41,304.7,14254.0
2018-07-06 15:00:00,304.7,305.08,304.7,305.04,11540.0,304.7,305.08,304.7,305.04,11540.0
2018-07-06 15:10:00,305.02,305.15,304.5,304.58,9157.0,305.02,305.15,304.5,304.58,9157.0
2018-07-06 15:20:00,304.52,305.02,304.46,304.86,11493.0,304.52,305.02,304.46,304.86,11493.0
2018-07-06 15:30:00,304.86,305.03,304.72,304.94,15971.0,304.86,305.03,304.72,304.94,15971.0
2018-07-06 15:40:00,304.99,304.99,304.08,304.1,22498.0,304.99,304.99,304.08,304.1,22498.0
2018-07-06 15:50:00,304.05,304.64,303.7,304.51,62378.0,304.05,304.64,303.7,304.51,62378.0
2018-07-09 09:30:00,305.83,307.0,305.54,305.73,24760.0,305.83,307.0,305.54,305.73,24760.0
2018-07-09 09:40:00,306.53,306.53,305.09,305.87,12441.0,306.53,306.53,305.09,305.87,12441.0
2018-07-09 09:50:00,305.75,306.44,305.2,305.75,14515.0,305.75,306.44,305.2,305.75,14515.0
2018-07-09 10:00:00,305.85,306.09,304.66,305.06,13000.0,305.85,306.09,304.66,305.06,13000.0
2018-07-09 10:10:00,304.97,305.38,304.85,304.98,7430.0,304.97,305.38,304.85,304.98,7430.0
2018-07-09 10:20:00,305.07,305.24,304.65,304.66,11764.0,305.07,305.24,304.65,304.66,11764.0
2018-07-09 10:30:00,304.68,307.26,304.68,306.7,12251.0,304.68,307.26,304.68,306.7,12251.0
2018-07-09 10:40:00,306.87,309.75,306.63,308.86,21145.0,306.87,309.75,306.63,308.86,21145.0
2018-07-09 10:50:00,308.78,309.0,307.21,307.5,17021.0,308.78,309.0,307.21,307.5,17021.0
2018-07-09 11:00:00,307.55,308.22,307.52,307.71,16774.0,307.55,308.22,307.52,307.71,16774.0
2018-07-09 11:10:00,307.57,308.68,307.45,308.63,25625.0,307.57,308.68,307.45,308.63,25625.0
2018-07-09 11:20:00,308.56,309.22,308.15,308.72,52214.0,308.56,309.22,308.15,308.72,52214.0
2018-07-09 11:30:00,308.66,309.52,308.45,309.52,10352.0,308.66,309.52,308.45,309.52,10352.0
2018-07-09 11:40:00,309.36,309.8,309.1,309.68,11600.0,309.36,309.8,309.1,309.68,11600.0
2018-07-09 11:50:00,309.72,309.98,309.37,309.74,16751.0,309.72,309.98,309.37,309.74,16751.0
2018-07-09 12:00:00,309.63,310.57,309.32,309.87,15065.0,309.63,310.57,309.32,309.87,15065.0
2018-07-09 12:10:00,309.97,310.01,309.69,309.9,6368.0,309.97,310.01,309.69,309.9,6368.0
2018-07-09 12:20:00,309.94,309.95,309.42,309.64,6876.0,309.94,309.95,309.42,309.64,6876.0
2018-07-09 12:30:00,309.52,309.61,309.1,309.52,10336.0,309.52,309.61,309.1,309.52,10336.0
2018-07-09 12:40:00,309.48,309.67,309.39,309.52,5750.0,309.48,309.67,309.39,309.52,5750.0
2018-07-09 12:50:00,309.59,310.19,309.59,310.19,11945.0,309.59,310.19,309.59,310.19,11945.0
2018-07-09 13:00:00,310.11,310.19,309.82,309.82,8486.0,310.11,310.19,309.82,309.82,8486.0
2018-07-09 13:10:00,309.74,309.87,309.47,309.72,5380.0,309.74,309.87,309.47,309.72,5380.0
2018-07-09 13:20:00,309.76,309.83,309.4,309.4,6205.0,309.76,309.83,309.4,309.4,6205.0
2018-07-09 13:30:00,309.54,309.55,309.11,309.32,5400.0,309.54,309.55,309.11,309.32,5400.0
2018-07-09 13:40:00,309.48,309.48,308.35,308.41,6672.0,309.48,309.48,308.35,308.41,6672.0
2018-07-09 13:50:00,308.49,308.61,308.09,308.09,7679.0,308.49,308.61,308.09,308.09,7679.0
2018-07-09 14:00:00,308.07,308.12,307.53,307.53,9555.0,308.07,308.12,307.53,307.53,9555.0
2018-07-09 14:10:00,307.51,307.77,306.81,307.54,11575.0,307.51,307.77,306.81,307.54,11575.0
2018-07-09 14:20:00,307.65,307.78,307.28,307.33,7855.0,307.65,307.78,307.28,307.33,7855.0
2018-07-09 14:30:00,307.33,307.89,307.19,307.89,6705.0,307.33,307.89,307.19,307.89,6705.0
2018-07-09 14:40:00,307.85,308.03,307.39,307.4,9475.0,307.85,308.03,307.39,307.4,9475.0
2018-07-09 14:50:00,307.55,308.2,307.55,308.12,7940.0,307.55,308.2,307.55,308.12,7940.0
2018-07-09 15:00:00,308.1,308.45,308.0,308.31,9376.0,308.1,308.45,308.0,308.31,9376.0
2018-07-09 15:10:00,308.4,308.45,307.74,307.84,19817.0,308.4,308.45,307.74,307.84,19817.0
2018-07-09 15:20:00,307.88,308.05,307.68,307.94,9004.0,307.88,308.05,307.68,307.94,9004.0
2018-07-09 15:30:00,307.92,308.06,307.77,307.9,17208.0,307.92,308.06,307.77,307.9,17208.0
2018-07-09 15:40:00,307.86,308.15,307.77,308.07,30974.0,307.86,308.15,307.77,308.07,30974.0
2018-07-09 15:50:00,308.08,308.33,307.9,308.3,45998.0,308.08,308.33,307.9,308.3,45998.0
2018-07-10 09:30:00,309.41,309.41,307.48,307.69,12713.0,309.41,309.41,307.48,307.69,12713.0
2018-07-10 09:40:00,307.62,307.62,304.83,304.86,19073.0,307.62,307.62,304.83,304.86,19073.0
2018-07-10 09:50:00,304.83,305.84,304.3,305.84,9129.0,304.83,305.84,304.3,305.84,9129.0
2018-07-10 10:00:00,305.81,305.82,304.9,305.2,20001.0,305.81,305.82,304.9,305.2,20001.0
2018-07-10 10:10:00,305.21,305.3,304.68,305.09,14158.0,305.21,305.3,304.68,305.09,14158.0
2018-07-10 10:20:00,305.05,305.17,304.49,304.75,14139.0,305.05,305.17,304.49,304.75,14139.0
2018-07-10 10:30:00,304.85,305.23,304.68,304.73,6101.0,304.85,305.23,304.68,304.73,6101.0
2018-07-10 10:40:00,304.73,305.24,304.63,304.9,16951.0,304.73,305.24,304.63,304.9,16951.0
2018-07-10 10:50:00,304.98,305.17,304.72,305.1,9396.0,304.98,305.17,304.72,305.1,9396.0
2018-07-10 11:00:00,305.15,305.37,305.01,305.11,25050.0,305.15,305.37,305.01,305.11,25050.0
2018-07-10 11:10:00,305.17,305.27,304.92,305.03,21057.0,305.17,305.27,304.92,305.03,21057.0
2018-07-10 11:20:00,305.06,305.08,304.17,304.57,10964.0,305.06,305.08,304.17,304.57,10964.0
2018-07-10 11:30:00,304.57,304.72,304.39,304.57,9387.0,304.57,304.72,304.39,304.57,9387.0
2018-07-10 11:40:00,304.65,304.77,304.21,304.76,23100.0,304.65,304.77,304.21,304.76,23100.0
2018-07-10 11:50:00,304.76,304.84,304.22,304.22,8600.0,304.76,304.84,304.22,304.22,8600.0
2018-07-10 12:00:00,304.24,304.38,303.91,303.91,10025.0,304.24,304.38,303.91,303.91,10025.0
2018-07-10 12:10:00,304.03,304.18,303.96,304.0,16619.0,304.03,304.18,303.96,304.0,16619.0
2018-07-10 12:20:00,304.05,304.07,303.57,303.87,8234.0,304.05,304.07,303.57,303.87,8234.0
2018-07-10 12:30:00,303.79,304.0,303.48,303.48,6945.0,303.79,304.0,303.48,303.48,6945.0
2018-07-10 12:40:00,303.44,303.48,302.79,303.06,9829.0,303.44,303.48,302.79,303.06,9829.0
2018-07-10 12:50:00,303.07,303.26,302.95,302.99,12192.0,303.07,303.26,302.95,302.99,12192.0
2018-07-10 13:00:00,303.04,303.51,303.0,303.23,26275.0,303.04,303.51,303.0,303.23,26275.0
2018-07-10 13:10:00,303.1,303.35,302.98,303.27,7100.0,303.1,303.35,302.98,303.27,7100.0
2018-07-10 13:20:00,303.3,303.58,303.28,303.29,7581.0,303.3,303.58,303.28,303.29,7581.0
2018-07-10 13:30:00,303.2,303.38,303.03,303.11,9279.0,303.2,303.38,303.03,303.11,9279.0
2018-07-10 13:40:00,303.13,303.26,302.67,302.84,5230.0,303.13,303.26,302.67,302.84,5230.0
2018-07-10 13:50:00,303.01,303.3,303.01,303.07,8526.0,303.01,303.3,303.01,303.07,8526.0
2018-07-10 14:00:00,303.15,303.91,303.1,303.88,16271.0,303.15,303.91,303.1,303.88,16271.0
2018-07-10 14:10:00,303.96,303.96,303.41,303.41,19343.0,303.96,303.96,303.41,303.41,19343.0
2018-07-10 14:20:00,303.55,304.34,303.53,304.34,7797.0,303.55,304.34,303.53,304.34,7797.0
2018-07-10 14:30:00,304.33,304.61,304.33,304.45,2724.0,304.33,304.61,304.33,304.45,2724.0
2018-07-10 14:40:00,304.46,304.64,304.23,304.25,3600.0,304.46,304.64,304.23,304.25,3600.0
2018-07-10 14:50:00,304.28,304.28,303.94,304.11,6700.0,304.28,304.28,303.94,304.11,6700.0
2018-07-10 15:00:00,304.11,304.7,304.04,304.7,3003.0,304.11,304.7,304.04,304.7,3003.0
2018-07-10 15:10:00,304.68,304.68,304.4,304.47,3300.0,304.68,304.68,304.4,304.47,3300.0
2018-07-10 15:20:00,304.4,305.11,304.27,305.1,7979.0,304.4,305.11,304.27,305.1,7979.0
2018-07-10 15:30:00,305.16,305.37,305.08,305.15,7600.0,305.16,305.37,305.08,305.15,7600.0
2018-07-10 15:40:00,305.14,305.34,305.05,305.31,15253.0,305.14,305.34,305.05,305.31,15253.0
2018-07-10 15:50:00,305.38,306.04,305.35,305.74,35682.0,305.38,306.04,305.35,305.74,35682.0
2018-07-11 09:30:00,303.25,307.71,303.25,304.29,12928.0,303.25,307.71,303.25,304.29,12928.0
2018-07-11 09:40:00,304.25,306.16,304.25,305.07,19223.0,304.25,306.16,304.25,305.07,19223.0
2018-07-11 09:50:00,305.18,305.64,304.97,305.0,9663.0,305.18,305.64,304.97,305.0,9663.0
2018-07-11 10:00:00,304.9,305.76,304.83,305.39,20576.0,304.9,305.76,304.83,305.39,20576.0
2018-07-11 10:10:00,305.28,305.9,305.25,305.5,9213.0,305.28,305.9,305.25,305.5,9213.0
2018-07-11 10:20:00,305.63,305.64,304.56,305.21,8888.0,305.63,305.64,304.56,305.21,8888.0
2018-07-11 10:30:00,305.28,305.28,304.54,304.54,5252.0,305.28,305.28,304.54,304.54,5252.0
2018-07-11 10:40:00,304.31,304.34,304.15,304.16,3406.0,304.31,304.34,304.15,304.16,3406.0
2018-07-11 10:50:00,304.36,305.42,304.36,305.32,5700.0,304.36,305.42,304.36,305.32,5700.0
2018-07-11 11:00:00,305.46,305.65,304.95,305.29,7746.0,305.46,305.65,304.95,305.29,7746.0
2018-07-11 11:10:00,304.97,305.35,303.92,303.93,10397.0,304.97,305.35,303.92,303.93,10397.0
2018-07-11 11:20:00,303.93,303.94,303.39,303.63,12240.0,303.93,303.94,303.39,303.63,12240.0
2018-07-11 11:30:00,303.63,303.63,302.94,303.29,20140.0,303.63,303.63,302.94,303.29,20140.0
2018-07-11 11:40:00,303.13,303.19,302.42,302.64,14851.0,303.13,303.19,302.42,302.64,14851.0
2018-07-11 11:50:00,302.67,302.75,301.84,301.94,27453.0,302.67,302.75,301.84,301.94,27453.0
2018-07-11 12:00:00,302.06,302.6,301.83,302.36,21143.0,302.06,302.6,301.83,302.36,21143.0
2018-07-11 12:10:00,302.46,302.85,302.19,302.81,11399.0,302.46,302.85,302.19,302.81,11399.0
2018-07-11 12:20:00,302.84,303.25,302.71,302.93,17347.0,302.84,303.25,302.71,302.93,17347.0
2018-07-11 12:30:00,303.17,303.32,302.52,302.54,25560.0,303.17,303.32,302.52,302.54,25560.0
2018-07-11 12:40:00,302.64,303.2,302.64,303.06,3800.0,302.64,303.2,302.64,303.06,3800.0
2018-07-11 12:50:00,303.09,303.09,302.47,302.69,4540.0,303.09,303.09,302.47,302.69,4540.0
2018-07-11 13:00:00,302.88,303.02,302.78,302.84,4000.0,302.88,303.02,302.78,302.84,4000.0
2018-07-11 13:10:00,302.7,302.88,302.5,302.74,3100.0,302.7,302.88,302.5,302.74,3100.0
2018-07-11 13:20:00,302.8,303.38,302.8,303.32,4900.0,302.8,303.38,302.8,303.32,4900.0
2018-07-11 13:30:00,303.34,303.54,303.14,303.19,16286.0,303.34,303.54,303.14,303.19,16286.0
2018-07-11 13:40:00,303.2,303.2,302.33,302.33,2000.0,303.2,303.2,302.33,302.33,2000.0
2018-07-11 13:50:00,302.18,302.37,301.89,301.89,3800.0,302.18,302.37,301.89,301.89,3800.0
2018-07-11 14:00:00,301.82,302.55,301.82,302.37,4682.0,301.82,302.55,301.82,302.37,4682.0
2018-07-11 14:10:00,302.34,302.34,301.81,302.04,4300.0,302.34,302.34,301.81,302.04,4300.0
2018-07-11 14:20:00,302.28,303.02,302.28,302.87,2700.0,302.28,303.02,302.28,302.87,2700.0
2018-07-11 14:30:00,303.0,303.13,302.91,303.06,5801.0,303.0,303.13,302.91,303.06,5801.0
2018-07-11 14:40:00,303.06,303.07,302.81,302.82,6500.0,303.06,303.07,302.81,302.82,6500.0
2018-07-11 14:50:00,302.83,302.87,302.28,302.32,9613.0,302.83,302.87,302.28,302.32,9613.0
2018-07-11 15:00:00,302.26,302.39,301.94,302.28,20513.0,302.26,302.39,301.94,302.28,20513.0
2018-07-11 15:10:00,302.34,302.41,301.68,301.92,10301.0,302.34,302.41,301.68,301.92,10301.0
2018-07-11 15:20:00,302.06,302.14,301.61,301.66,8400.0,302.06,302.14,301.61,301.66,8400.0
2018-07-11 15:30:00,301.78,301.88,301.51,301.61,16768.0,301.78,301.88,301.51,301.61,16768.0
2018-07-11 15:40:00,301.53,301.72,301.28,301.64,13810.0,301.53,301.72,301.28,301.64,13810.0
2018-07-11 15:50:00,301.54,301.64,300.76,301.41,182170.0,301.54,301.64,300.76,301.41,182170.0
2018-07-12 09:30:00,301.61,305.13,299.12,301.64,20147.0,301.61,305.13,299.12,301.64,20147.0
2018-07-12 09:40:00,301.58,301.77,300.93,301.29,12252.0,301.58,301.77,300.93,301.29,12252.0
2018-07-12 09:50:00,301.28,304.1,301.28,303.54,15836.0,301.28,304.1,301.28,303.54,15836.0
2018-07-12 10:00:00,303.43,304.27,303.42,303.73,10813.0,303.43,304.27,303.42,303.73,10813.0
2018-07-12 10:10:00,304.01,304.17,303.68,303.86,11196.0,304.01,304.17,303.68,303.86,11196.0
2018-07-12 10:20:00,303.86,304.45,303.6,304.44,9895.0,303.86,304.45,303.6,304.44,9895.0
2018-07-12 10:30:00,304.71,304.9,304.41,304.52,11530.0,304.71,304.9,304.41,304.52,11530.0
2018-07-12 10:40:00,304.36,304.36,302.99,303.42,15791.0,304.36,304.36,302.99,303.42,15791.0
2018-07-12 10:50:00,303.55,304.54,303.54,304.28,10564.0,303.55,304.54,303.54,304.28,10564.0
2018-07-12 11:00:00,304.24,304.4,303.89,304.12,9809.0,304.24,304.4,303.89,304.12,9809.0
2018-07-12 11:10:00,304.18,305.02,304.1,304.52,13650.0,304.18,305.02,304.1,304.52,13650.0
2018-07-12 11:20:00,304.63,304.64,304.26,304.48,9800.0,304.63,304.64,304.26,304.48,9800.0
2018-07-12 11:30:00,304.6,304.65,303.9,304.19,10399.0,304.6,304.65,303.9,304.19,10399.0
2018-07-12 11:40:00,304.1,304.66,304.04,304.66,4750.0,304.1,304.66,304.04,304.66,4750.0
2018-07-12 11:50:00,304.61,306.09,304.38,305.87,32134.0,304.61,306.09,304.38,305.87,32134.0
2018-07-12 12:00:00,305.79,306.16,305.64,306.08,30835.0,305.79,306.16,305.64,306.08,30835.0
2018-07-12 12:10:00,306.08,306.34,305.86,305.93,20542.0,306.08,306.34,305.86,305.93,20542.0
2018-07-12 12:20:00,305.98,306.07,305.37,305.37,15639.0,305.98,306.07,305.37,305.37,15639.0
2018-07-12 12:30:00,305.38,305.96,305.38,305.77,12649.0,305.38,305.96,305.38,305.77,12649.0
2018-07-12 12:40:00,305.65,305.65,304.69,305.15,11787.0,305.65,305.65,304.69,305.15,11787.0
2018-07-12 12:50:00,305.46,305.98,305.32,305.67,4800.0,305.46,305.98,305.32,305.67,4800.0
2018-07-12 13:00:00,305.66,305.72,304.28,304.47,10296.0,305.66,305.72,304.28,304.47,10296.0
2018-07-12 13:10:00,304.5,304.87,304.15,304.38,11137.0,304.5,304.87,304.15,304.38,11137.0
2018-07-12 13:20:00,304.5,304.67,304.28,304.44,6000.0,304.5,304.67,304.28,304.44,6000.0
2018-07-12 13:30:00,304.58,304.62,304.08,304.46,4538.0,304.58,304.62,304.08,304.46,4538.0
2018-07-12 13:40:00,304.65,304.65,304.36,304.48,5150.0,304.65,304.65,304.36,304.48,5150.0
2018-07-12 13:50:00,304.54,304.54,304.03,304.03,6000.0,304.54,304.54,304.03,304.03,6000.0
2018-07-12 14:00:00,304.22,304.43,304.06,304.14,6402.0,304.22,304.43,304.06,304.14,6402.0
2018-07-12 14:10:00,304.27,304.28,304.11,304.27,6430.0,304.27,304.28,304.11,304.27,6430.0
2018-07-12 14:20:00,304.3,305.09,304.18,304.96,17048.0,304.3,305.09,304.18,304.96,17048.0
2018-07-12 14:30:00,304.96,304.96,304.43,304.45,5700.0,304.96,304.96,304.43,304.45,5700.0
2018-07-12 14:40:00,304.57,304.74,304.43,304.43,6200.0,304.57,304.74,304.43,304.43,6200.0
2018-07-12 14:50:00,304.57,305.08,304.43,304.7,7675.0,304.57,305.08,304.43,304.7,7675.0
2018-07-12 15:00:00,304.86,304.96,304.2,304.25,13355.0,304.86,304.96,304.2,304.25,13355.0
2018-07-12 15:10:00,304.27,304.39,303.95,304.13,15510.0,304.27,304.39,303.95,304.13,15510.0
2018-07-12 15:20:00,304.21,304.84,304.07,304.83,22140.0,304.21,304.84,304.07,304.83,22140.0
2018-07-12 15:30:00,304.88,305.37,304.86,304.93,16734.0,304.88,305.37,304.86,304.93,16734.0
2018-07-12 15:40:00,304.93,305.41,304.78,305.18,25559.0,304.93,305.41,304.78,305.18,25559.0
2018-07-12 15:50:00,305.06,305.22,304.91,305.01,78793.0,305.06,305.22,304.91,305.01,78793.0
2018-07-13 09:30:00,305.09,305.96,303.66,305.83,26792.0,305.09,305.96,303.66,305.83,26792.0
2018-07-13 09:40:00,305.7,305.7,304.58,305.3,15786.0,305.7,305.7,304.58,305.3,15786.0
2018-07-13 09:50:00,305.29,305.5,303.61,303.73,20815.0,305.29,305.5,303.61,303.73,20815.0
2018-07-13 10:00:00,303.5,303.88,302.7,302.96,11061.0,303.5,303.88,302.7,302.96,11061.0
2018-07-13 10:10:00,302.78,303.61,302.76,302.99,7320.0,302.78,303.61,302.76,302.99,7320.0
2018-07-13 10:20:00,303.03,303.14,302.45,302.53,9708.0,303.03,303.14,302.45,302.53,9708.0
2018-07-13 10:30:00,302.53,303.43,302.3,303.43,9815.0,302.53,303.43,302.3,303.43,9815.0
2018-07-13 10:40:00,303.43,304.43,303.43,303.93,10528.0,303.43,304.43,303.43,303.93,10528.0
2018-07-13 10:50:00,303.7,305.02,303.7,304.69,9499.0,303.7,305.02,303.7,304.69,9499.0
2018-07-13 11:00:00,304.88,305.31,304.77,304.85,22277.0,304.88,305.31,304.77,304.85,22277.0
2018-07-13 11:10:00,304.89,305.39,304.84,305.11,15946.0,304.89,305.39,304.84,305.11,15946.0
2018-07-13 11:20:00,305.1,305.36,304.94,305.02,13109.0,305.1,305.36,304.94,305.02,13109.0
2018-07-13 11:30:00,305.01,305.19,304.59,304.81,24375.0,305.01,305.19,304.59,304.81,24375.0
2018-07-13 11:40:00,304.91,305.03,304.34,304.68,12500.0,304.91,305.03,304.34,304.68,12500.0
2018-07-13 11:50:00,304.87,305.0,304.66,304.74,10042.0,304.87,305.0,304.66,304.74,10042.0
2018-07-13 12:00:00,304.86,305.25,304.71,304.94,11548.0,304.86,305.25,304.71,304.94,11548.0
2018-07-13 12:10:00,304.97,305.17,304.8,304.96,7304.0,304.97,305.17,304.8,304.96,7304.0
2018-07-13 12:20:00,304.88,304.88,304.53,304.64,6544.0,304.88,304.88,304.53,304.64,6544.0
2018-07-13 12:30:00,304.63,304.86,304.24,304.24,4200.0,304.63,304.86,304.24,304.24,4200.0
2018-07-13 12:40:00,304.35,304.68,304.35,304.67,2112.0,304.35,304.68,304.35,304.67,2112.0
2018-07-13 12:50:00,304.67,304.88,304.52,304.74,6039.0,304.67,304.88,304.52,304.74,6039.0
2018-07-13 13:00:00,304.72,305.7,304.7,305.49,7334.0,304.72,305.7,304.7,305.49,7334.0
2018-07-13 13:10:00,305.35,305.43,305.12,305.24,6850.0,305.35,305.43,305.12,305.24,6850.0
2018-07-13 13:20:00,305.18,305.81,305.18,305.43,15982.0,305.18,305.81,305.18,305.43,15982.0
2018-07-13 13:30:00,305.45,305.45,304.78,305.06,7223.0,305.45,305.45,304.78,305.06,7223.0
2018-07-13 13:40:00,305.02,305.23,304.81,305.09,6900.0,305.02,305.23,304.81,305.09,6900.0
2018-07-13 13:50:00,305.04,305.17,304.91,304.97,5967.0,305.04,305.17,304.91,304.97,5967.0
2018-07-13 14:00:00,304.98,305.28,304.86,305.28,7546.0,304.98,305.28,304.86,305.28,7546.0
2018-07-13 14:10:00,305.25,305.32,305.09,305.09,5846.0,305.25,305.32,305.09,305.09,5846.0
2018-07-13 14:20:00,305.14,305.31,305.09,305.22,12231.0,305.14,305.31,305.09,305.22,12231.0
2018-07-13 14:30:00,305.25,305.33,305.0,305.05,9094.0,305.25,305.33,305.0,305.05,9094.0
2018-07-13 14:40:00,305.06,305.14,304.89,304.91,10147.0,305.06,305.14,304.89,304.91,10147.0
2018-07-13 14:50:00,304.96,305.18,304.96,305.07,4600.0,304.96,305.18,304.96,305.07,4600.0
2018-07-13 15:00:00,305.07,305.58,305.02,305.38,7287.0,305.07,305.58,305.02,305.38,7287.0
2018-07-13 15:10:00,305.44,305.52,305.22,305.32,10880.0,305.44,305.52,305.22,305.32,10880.0
2018-07-13 15:20:00,305.28,305.51,305.25,305.3,10810.0,305.28,305.51,305.25,305.3,10810.0
2018-07-13 15:30:00,305.37,305.42,305.15,305.41,12762.0,305.37,305.42,305.15,305.41,12762.0
2018-07-13 15:40:00,305.36,305.36,304.75,305.0,20292.0,305.36,305.36,304.75,305.0,20292.0
2018-07-13 15:50:00,305.11,305.17,304.75,304.75,46109.0,305.11,305.17,304.75,304.75,46109.0
2018-07-16 09:30:00,305.65,307.06,305.02,305.33,14492.0,305.65,307.06,305.02,305.33,14492.0
2018-07-16 09:40:00,304.71,304.71,303.25,304.07,11300.0,304.71,304.71,303.25,304.07,11300.0
2018-07-16 09:50:00,303.99,304.8,303.93,304.03,10029.0,303.99,304.8,303.93,304.03,10029.0
2018-07-16 10:00:00,304.06,304.3,303.63,303.96,9260.0,304.06,304.3,303.63,303.96,9260.0
2018-07-16 10:10:00,303.7,303.7,302.72,303.24,17172.0,303.7,303.7,302.72,303.24,17172.0
2018-07-16 10:20:00,303.41,303.62,302.9,303.62,11063.0,303.41,303.62,302.9,303.62,11063.0
2018-07-16 10:30:00,303.68,304.53,303.58,304.5,23330.0,303.68,304.53,303.58,304.5,23330.0
2018-07-16 10:40:00,304.45,304.75,303.73,304.1,47594.0,304.45,304.75,303.73,304.1,47594.0
2018-07-16 10:50:00,304.18,304.36,303.59,303.6,17632.0,304.18,304.36,303.59,303.6,17632.0
2018-07-16 11:00:00,303.64,304.05,303.18,303.5,9787.0,303.64,304.05,303.18,303.5,9787.0
2018-07-16 11:10:00,303.46,303.52,303.05,303.1,7507.0,303.46,303.52,303.05,303.1,7507.0
2018-07-16 11:20:00,303.11,303.3,302.9,303.05,10206.0,303.11,303.3,302.9,303.05,10206.0
2018-07-16 11:30:00,303.02,303.17,302.64,303.07,5000.0,303.02,303.17,302.64,303.07,5000.0
2018-07-16 11:40:00,303.17,303.42,302.77,302.85,8685.0,303.17,303.42,302.77,302.85,8685.0
2018-07-16 11:50:00,302.94,303.23,302.88,302.91,4300.0,302.94,303.23,302.88,302.91,4300.0
2018-07-16 12:00:00,302.94,302.95,302.31,302.61,8669.0,302.94,302.95,302.31,302.61,8669.0
2018-07-16 12:10:00,302.67,302.75,302.37,302.68,10223.0,302.67,302.75,302.37,302.68,10223.0
2018-07-16 12:20:00,302.74,303.48,302.69,303.13,8609.0,302.74,303.48,302.69,303.13,8609.0
2018-07-16 12:30:00,303.15,303.31,302.47,302.61,16921.0,303.15,303.31,302.47,302.61,16921.0
2018-07-16 12:40:00,302.61,303.19,302.52,303.1,11383.0,302.61,303.19,302.52,303.1,11383.0
2018-07-16 12:50:00,303.21,303.36,303.15,303.28,7035.0,303.21,303.36,303.15,303.28,7035.0
2018-07-16 13:00:00,303.2,303.48,302.97,303.42,16822.0,303.2,303.48,302.97,303.42,16822.0
2018-07-16 13:10:00,303.38,303.68,303.02,303.13,16449.0,303.38,303.68,303.02,303.13,16449.0
2018-07-16 13:20:00,303.19,303.25,302.02,302.32,25290.0,303.19,303.25,302.02,302.32,25290.0
2018-07-16 13:30:00,302.34,302.76,302.21,302.61,10095.0,302.34,302.76,302.21,302.61,10095.0
2018-07-16 13:40:00,302.7,302.81,302.7,302.72,4335.0,302.7,302.81,302.7,302.72,4335.0
2018-07-16 13:50:00,302.78,302.78,302.16,302.29,7339.0,302.78,302.78,302.16,302.29,7339.0
2018-07-16 14:00:00,302.38,302.59,302.06,302.34,6302.0,302.38,302.59,302.06,302.34,6302.0
2018-07-16 14:10:00,302.43,302.76,302.3,302.69,5128.0,302.43,302.76,302.3,302.69,5128.0
2018-07-16 14:20:00,302.78,302.78,302.35,302.4,4703.0,302.78,302.78,302.35,302.4,4703.0
2018-07-16 14:30:00,302.4,302.47,302.28,302.34,4500.0,302.4,302.47,302.28,302.34,4500.0
2018-07-16 14:40:00,302.27,302.29,301.86,302.13,11114.0,302.27,302.29,301.86,302.13,11114.0
2018-07-16 14:50:00,302.09,302.75,302.06,302.75,6116.0,302.09,302.75,302.06,302.75,6116.0
2018-07-16 15:00:00,302.82,303.39,302.76,303.33,7923.0,302.82,303.39,302.76,303.33,7923.0
2018-07-16 15:10:00,303.32,303.86,303.32,303.83,10266.0,303.32,303.86,303.32,303.83,10266.0
2018-07-16 15:20:00,303.95,304.37,303.94,304.11,14150.0,303.95,304.37,303.94,304.11,14150.0
2018-07-16 15:30:00,304.15,304.41,304.09,304.16,11000.0,304.15,304.41,304.09,304.16,11000.0
2018-07-16 15:40:00,304.1,304.24,303.91,304.18,15062.0,304.1,304.24,303.91,304.18,15062.0
2018-07-16 15:50:00,304.15,304.28,303.91,304.24,40343.0,304.15,304.28,303.91,304.24,40343.0
2018-07-17 09:30:00,301.26,302.66,300.4,300.64,25536.0,301.26,302.66,300.4,300.64,25536.0
2018-07-17 09:40:00,300.7,302.66,300.47,302.25,13821.0,300.7,302.66,300.47,302.25,13821.0
2018-07-17 09:50:00,302.25,303.09,301.92,301.93,19926.0,302.25,303.09,301.92,301.93,19926.0
2018-07-17 10:00:00,302.0,302.3,301.12,301.92,12657.0,302.0,302.3,301.12,301.92,12657.0
2018-07-17 10:10:00,301.94,302.33,301.3,302.25,16258.0,301.94,302.33,301.3,302.25,16258.0
2018-07-17 10:20:00,302.25,303.26,302.24,303.22,8721.0,302.25,303.26,302.24,303.22,8721.0
2018-07-17 10:30:00,303.12,303.67,302.99,303.15,7100.0,303.12,303.67,302.99,303.15,7100.0
2018-07-17 10:40:00,303.16,303.81,303.02,303.81,11100.0,303.16,303.81,303.02,303.81,11100.0
2018-07-17 10:50:00,303.78,304.49,303.65,304.45,8195.0,303.78,304.49,303.65,304.45,8195.0
2018-07-17 11:00:00,304.45,304.77,304.2,304.38,6776.0,304.45,304.77,304.2,304.38,6776.0
2018-07-17 11:10:00,304.46,304.46,303.74,303.85,5881.0,304.46,304.46,303.74,303.85,5881.0
2018-07-17 11:20:00,303.84,303.84,303.2,303.31,4385.0,303.84,303.84,303.2,303.31,4385.0
2018-07-17 11:30:00,303.25,303.36,303.05,303.24,7554.0,303.25,303.36,303.05,303.24,7554.0
2018-07-17 11:40:00,303.24,303.69,303.15,303.6,3906.0,303.24,303.69,303.15,303.6,3906.0
2018-07-17 11:50:00,303.61,304.16,303.34,303.69,12801.0,303.61,304.16,303.34,303.69,12801.0
2018-07-17 12:00:00,303.59,303.66,302.38,302.46,5631.0,303.59,303.66,302.38,302.46,5631.0
2018-07-17 12:10:00,302.42,302.59,302.24,302.42,3900.0,302.42,302.59,302.24,302.42,3900.0
2018-07-17 12:20:00,302.4,302.91,302.39,302.91,6125.0,302.4,302.91,302.39,302.91,6125.0
2018-07-17 12:30:00,302.94,302.94,301.94,301.95,8133.0,302.94,302.94,301.94,301.95,8133.0
2018-07-17 12:40:00,301.76,302.38,301.74,302.04,5365.0,301.76,302.38,301.74,302.04,5365.0
2018-07-17 12:50:00,301.95,302.55,301.88,302.44,7451.0,301.95,302.55,301.88,302.44,7451.0
2018-07-17 13:00:00,302.33,302.4,302.2,302.31,3000.0,302.33,302.4,302.2,302.31,3000.0
2018-07-17 13:10:00,302.19,302.34,301.8,302.04,3707.0,302.19,302.34,301.8,302.04,3707.0
2018-07-17 13:20:00,302.01,302.38,301.8,302.26,5200.0,302.01,302.38,301.8,302.26,5200.0
2018-07-17 13:30:00,302.37,302.47,302.22,302.33,2209.0,302.37,302.47,302.22,302.33,2209.0
2018-07-17 13:40:00,302.27,302.58,302.27,302.41,3800.0,302.27,302.58,302.27,302.41,3800.0
2018-07-17 13:50:00,302.47,302.71,302.46,302.71,2400.0,302.47,302.71,302.46,302.71,2400.0
2018-07-17 14:00:00,302.69,302.95,302.6,302.95,13836.0,302.69,302.95,302.6,302.95,13836.0
2018-07-17 14:10:00,302.98,302.98,302.55,302.61,3099.0,302.98,302.98,302.55,302.61,3099.0
2018-07-17 14:20:00,302.54,302.69,302.32,302.39,5739.0,302.54,302.69,302.32,302.39,5739.0
2018-07-17 14:30:00,302.48,302.75,302.27,302.53,3700.0,302.48,302.75,302.27,302.53,3700.0
2018-07-17 14:40:00,302.3,302.39,302.17,302.39,2000.0,302.3,302.39,302.17,302.39,2000.0
2018-07-17 14:50:00,302.45,302.56,302.03,302.03,6906.0,302.45,302.56,302.03,302.03,6906.0
2018-07-17 15:00:00,301.97,302.18,301.73,301.73,5376.0,301.97,302.18,301.73,301.73,5376.0
2018-07-17 15:10:00,301.76,302.18,301.76,301.92,5900.0,301.76,302.18,301.76,301.92,5900.0
2018-07-17 15:20:00,301.75,301.78,301.32,301.48,8551.0,301.75,301.78,301.32,301.48,8551.0
2018-07-17 15:30:00,301.46,301.97,301.31,301.44,16108.0,301.46,301.97,301.31,301.44,16108.0
2018-07-17 15:40:00,301.44,302.47,301.39,302.32,23982.0,301.44,302.47,301.39,302.32,23982.0
2018-07-17 15:50:00,302.3,302.33,301.81,302.03,50379.0,302.3,302.33,301.81,302.03,50379.0
2018-07-18 09:30:00,301.37,303.17,300.77,302.68,16543.0,301.37,303.17,300.77,302.68,16543.0
2018-07-18 09:40:00,302.68,302.91,300.88,301.03,12089.0,302.68,302.91,300.88,301.03,12089.0
2018-07-18 09:50:00,301.0,301.02,299.94,299.94,13565.0,301.0,301.02,299.94,299.94,13565.0
2018-07-18 10:00:00,299.52,300.11,299.1,299.1,11764.0,299.52,300.11,299.1,299.1,11764.0
2018-07-18 10:10:00,299.16,299.71,298.21,299.19,20023.0,299.16,299.71,298.21,299.19,20023.0
2018-07-18 10:20:00,299.19,299.56,298.78,299.1,14861.0,299.19,299.56,298.78,299.1,14861.0
2018-07-18 10:30:00,299.21,300.09,298.5,300.09,6950.0,299.21,300.09,298.5,300.09,6950.0
2018-07-18 10:40:00,300.21,300.37,299.86,300.02,18151.0,300.21,300.37,299.86,300.02,18151.0
2018-07-18 10:50:00,300.07,300.2,299.79,299.83,22556.0,300.07,300.2,299.79,299.83,22556.0
2018-07-18 11:00:00,299.48,300.05,299.23,299.64,5056.0,299.48,300.05,299.23,299.64,5056.0
2018-07-18 11:10:00,299.74,300.1,299.62,300.0,7154.0,299.74,300.1,299.62,300.0,7154.0
2018-07-18 11:20:00,299.91,300.12,299.78,299.99,8586.0,299.91,300.12,299.78,299.99,8586.0
2018-07-18 11:30:00,300.08,301.19,300.01,301.04,6154.0,300.08,301.19,300.01,301.04,6154.0
2018-07-18 11:40:00,301.0,301.37,300.89,301.11,8097.0,301.0,301.37,300.89,301.11,8097.0
2018-07-18 11:50:00,300.95,301.26,300.95,300.98,13485.0,300.95,301.26,300.95,300.98,13485.0
2018-07-18 12:00:00,300.9,301.3,300.79,301.02,26783.0,300.9,301.3,300.79,301.02,26783.0
2018-07-18 12:10:00,301.04,301.36,301.03,301.1,3066.0,301.04,301.36,301.03,301.1,3066.0
2018-07-18 12:20:00,301.1,301.29,301.05,301.22,4000.0,301.1,301.29,301.05,301.22,4000.0
2018-07-18 12:30:00,301.29,301.93,301.25,301.84,13890.0,301.29,301.93,301.25,301.84,13890.0
2018-07-18 12:40:00,301.74,302.13,301.63,301.75,36007.0,301.74,302.13,301.63,301.75,36007.0
2018-07-18 12:50:00,301.87,301.94,301.28,301.28,2700.0,301.87,301.94,301.28,301.28,2700.0
2018-07-18 13:00:00,301.23,301.4,300.93,300.94,3200.0,301.23,301.4,300.93,300.94,3200.0
2018-07-18 13:10:00,300.96,301.03,300.63,300.65,2338.0,300.96,301.03,300.63,300.65,2338.0
2018-07-18 13:20:00,300.71,300.71,300.18,300.19,5005.0,300.71,300.71,300.18,300.19,5005.0
2018-07-18 13:30:00,300.26,300.74,299.96,300.4,3515.0,300.26,300.74,299.96,300.4,3515.0
2018-07-18 13:40:00,300.37,300.78,300.37,300.72,1900.0,300.37,300.78,300.37,300.72,1900.0
2018-07-18 13:50:00,300.81,300.81,300.49,300.75,3350.0,300.81,300.81,300.49,300.75,3350.0
2018-07-18 14:00:00,300.85,301.01,300.29,300.37,10100.0,300.85,301.01,300.29,300.37,10100.0
2018-07-18 14:10:00,300.36,300.67,300.32,300.39,4350.0,300.36,300.67,300.32,300.39,4350.0
2018-07-18 14:20:00,300.39,300.66,300.27,300.41,3200.0,300.39,300.66,300.27,300.41,3200.0
2018-07-18 14:30:00,300.34,300.43,300.01,300.05,3500.0,300.34,300.43,300.01,300.05,3500.0
2018-07-18 14:40:00,300.18,300.36,300.08,300.17,7564.0,300.18,300.36,300.08,300.17,7564.0
2018-07-18 14:50:00,300.17,300.58,300.17,300.18,3802.0,300.17,300.58,300.17,300.18,3802.0
2018-07-18 15:00:00,300.29,300.36,299.68,299.68,17728.0,300.29,300.36,299.68,299.68,17728.0
2018-07-18 15:10:00,299.72,299.83,299.41,299.64,14432.0,299.72,299.83,299.41,299.64,14432.0
2018-07-18 15:20:00,299.68,300.05,299.57,299.8,6400.0,299.68,300.05,299.57,299.8,6400.0
2018-07-18 15:30:00,299.96,300.28,299.84,300.25,8581.0,299.96,300.28,299.84,300.25,8581.0
2018-07-18 15:40:00,300.24,300.32,300.0,300.07,10869.0,300.24,300.32,300.0,300.07,10869.0
2018-07-18 15:50:00,300.07,300.15,299.57,299.6,82592.0,300.07,300.15,299.57,299.6,82592.0
2018-07-19 09:30:00,299.98,299.98,297.44,298.77,40406.0,299.98,299.98,297.44,298.77,40406.0
2018-07-19 09:40:00,298.59,298.6,294.66,295.15,36651.0,298.59,298.6,294.66,295.15,36651.0
2018-07-19 09:50:00,295.09,295.1,293.13,293.21,37245.0,295.09,295.1,293.13,293.21,37245.0
2018-07-19 10:00:00,293.08,294.9,292.23,294.34,29654.0,293.08,294.9,292.23,294.34,29654.0
2018-07-19 10:10:00,294.26,296.31,294.13,295.63,35340.0,294.26,296.31,294.13,295.63,35340.0
2018-07-19 10:20:00,295.51,295.51,294.61,294.64,18158.0,295.51,295.51,294.61,294.64,18158.0
2018-07-19 10:30:00,294.48,294.67,293.86,293.93,84694.0,294.48,294.67,293.86,293.93,84694.0
2018-07-19 10:40:00,293.76,294.27,293.25,293.87,19934.0,293.76,294.27,293.25,293.87,19934.0
2018-07-19 10:50:00,293.84,293.97,293.06,293.12,17598.0,293.84,293.97,293.06,293.12,17598.0
2018-07-19 11:00:00,293.09,293.65,292.54,292.88,29769.0,293.09,293.65,292.54,292.88,29769.0
2018-07-19 11:10:00,292.79,292.79,291.78,292.08,32874.0,292.79,292.79,291.78,292.08,32874.0
2018-07-19 11:20:00,292.0,292.67,291.95,291.95,32383.0,292.0,292.67,291.95,291.95,32383.0
2018-07-19 11:30:00,292.01,292.44,291.69,291.91,13859.0,292.01,292.44,291.69,291.91,13859.0
2018-07-19 11:40:00,291.98,292.54,291.98,292.53,10976.0,291.98,292.54,291.98,292.53,10976.0
2018-07-19 11:50:00,292.46,292.98,291.93,292.98,11105.0,292.46,292.98,291.93,292.98,11105.0
2018-07-19 12:00:00,292.92,293.32,292.68,292.97,12378.0,292.92,293.32,292.68,292.97,12378.0
2018-07-19 12:10:00,292.97,293.09,292.79,292.91,11956.0,292.97,293.09,292.79,292.91,11956.0
2018-07-19 12:20:00,292.91,292.96,292.36,292.43,11782.0,292.91,292.96,292.36,292.43,11782.0
2018-07-19 12:30:00,292.56,293.05,292.46,292.54,15812.0,292.56,293.05,292.46,292.54,15812.0
2018-07-19 12:40:00,292.46,292.76,292.09,292.31,12338.0,292.46,292.76,292.09,292.31,12338.0
2018-07-19 12:50:00,292.27,292.34,292.02,292.13,6010.0,292.27,292.34,292.02,292.13,6010.0
2018-07-19 13:00:00,292.17,292.59,291.68,292.02,23757.0,292.17,292.59,291.68,292.02,23757.0
2018-07-19 13:10:00,291.88,292.15,291.78,291.94,13069.0,291.88,292.15,291.78,291.94,13069.0
2018-07-19 13:20:00,291.86,292.19,291.85,291.89,11477.0,291.86,292.19,291.85,291.89,11477.0
2018-07-19 13:30:00,291.9,291.95,291.54,291.86,15608.0,291.9,291.95,291.54,291.86,15608.0
2018-07-19 13:40:00,291.86,291.97,291.45,291.45,9354.0,291.86,291.97,291.45,291.45,9354.0
2018-07-19 13:50:00,291.44,291.57,291.1,291.1,11730.0,291.44,291.57,291.1,291.1,11730.0
2018-07-19 14:00:00,291.13,291.6,291.09,291.35,15329.0,291.13,291.6,291.09,291.35,15329.0
2018-07-19 14:10:00,291.39,291.39,290.91,290.96,11732.0,291.39,291.39,290.91,290.96,11732.0
2018-07-19 14:20:00,290.97,291.75,290.91,291.58,16721.0,290.97,291.75,290.91,291.58,16721.0
2018-07-19 14:30:00,291.56,292.1,291.26,292.1,10615.0,291.56,292.1,291.26,292.1,10615.0
2018-07-19 14:40:00,292.3,292.66,292.02,292.06,10440.0,292.3,292.66,292.02,292.06,10440.0
2018-07-19 14:50:00,292.06,292.61,291.95,292.31,17960.0,292.06,292.61,291.95,292.31,17960.0
2018-07-19 15:00:00,292.35,292.94,292.32,292.46,14525.0,292.35,292.94,292.32,292.46,14525.0
2018-07-19 15:10:00,292.31,292.37,291.97,292.12,11859.0,292.31,292.37,291.97,292.12,11859.0
2018-07-19 15:20:00,292.09,292.2,291.86,292.19,14096.0,292.09,292.2,291.86,292.19,14096.0
2018-07-19 15:30:00,292.2,292.2,291.86,291.96,15819.0,292.2,292.2,291.86,291.96,15819.0
2018-07-19 15:40:00,291.95,292.08,291.58,291.58,31846.0,291.95,292.08,291.58,291.58,31846.0
2018-07-19 15:50:00,291.63,291.8,290.97,291.13,205183.0,291.63,291.8,290.97,291.13,205183.0
2018-07-20 09:30:00,291.46,291.56,289.39,289.71,62666.0,291.46,291.56,289.39,289.71,62666.0
2018-07-20 09:40:00,289.63,289.66,287.6,289.34,26138.0,289.63,289.66,287.6,289.34,26138.0
2018-07-20 09:50:00,289.51,289.71,288.48,289.14,9180.0,289.51,289.71,288.48,289.14,9180.0
2018-07-20 10:00:00,289.0,289.23,287.89,287.89,20653.0,289.0,289.23,287.89,287.89,20653.0
2018-07-20 10:10:00,288.13,288.31,286.83,287.38,15703.0,288.13,288.31,286.83,287.38,15703.0
2018-07-20 10:20:00,287.48,288.34,286.82,288.12,16431.0,287.48,288.34,286.82,288.12,16431.0
2018-07-20 10:30:00,288.31,290.5,288.11,290.43,27157.0,288.31,290.5,288.11,290.43,27157.0
2018-07-20 10:40:00,290.5,291.01,290.05,290.05,8200.0,290.5,291.01,290.05,290.05,8200.0
2018-07-20 10:50:00,290.01,290.01,289.22,289.36,5943.0,290.01,290.01,289.22,289.36,5943.0
2018-07-20 11:00:00,289.38,289.5,288.79,289.09,7928.0,289.38,289.5,288.79,289.09,7928.0
2018-07-20 11:10:00,289.16,290.36,289.01,290.36,10968.0,289.16,290.36,289.01,290.36,10968.0
2018-07-20 11:20:00,290.32,290.36,289.7,290.26,15400.0,290.32,290.36,289.7,290.26,15400.0
2018-07-20 11:30:00,290.15,290.38,289.31,289.31,16762.0,290.15,290.38,289.31,289.31,16762.0
2018-07-20 11:40:00,289.25,289.44,288.78,288.78,13327.0,289.25,289.44,288.78,288.78,13327.0
2018-07-20 11:50:00,288.66,289.28,288.66,289.22,8270.0,288.66,289.28,288.66,289.22,8270.0
2018-07-20 12:00:00,289.15,289.91,289.15,289.23,6829.0,289.15,289.91,289.15,289.23,6829.0
2018-07-20 12:10:00,289.17,289.28,288.61,289.23,7338.0,289.17,289.28,288.61,289.23,7338.0
2018-07-20 12:20:00,289.24,289.82,289.24,289.34,12751.0,289.24,289.82,289.24,289.34,12751.0
2018-07-20 12:30:00,289.4,289.46,289.0,289.46,11523.0,289.4,289.46,289.0,289.46,11523.0
2018-07-20 12:40:00,289.42,289.48,289.3,289.48,7821.0,289.42,289.48,289.3,289.48,7821.0
2018-07-20 12:50:00,289.53,289.62,289.43,289.46,4600.0,289.53,289.62,289.43,289.46,4600.0
2018-07-20 13:00:00,289.47,289.47,288.94,288.94,6906.0,289.47,289.47,288.94,288.94,6906.0
2018-07-20 13:10:00,288.93,289.06,288.75,288.75,4200.0,288.93,289.06,288.75,288.75,4200.0
2018-07-20 13:20:00,288.72,288.78,288.52,288.67,4571.0,288.72,288.78,288.52,288.67,4571.0
2018-07-20 13:30:00,288.76,289.22,288.74,289.21,7575.0,288.76,289.22,288.74,289.21,7575.0
2018-07-20 13:40:00,289.22,289.33,288.92,289.27,27768.0,289.22,289.33,288.92,289.27,27768.0
2018-07-20 13:50:00,289.28,289.63,289.16,289.63,31815.0,289.28,289.63,289.16,289.63,31815.0
2018-07-20 14:00:00,289.67,290.2,289.61,289.99,24983.0,289.67,290.2,289.61,289.99,24983.0
2018-07-20 14:10:00,289.96,289.96,289.41,289.41,4900.0,289.96,289.96,289.41,289.41,4900.0
2018-07-20 14:20:00,289.33,289.33,288.45,288.67,8509.0,289.33,289.33,288.45,288.67,8509.0
2018-07-20 14:30:00,288.54,288.76,288.01,288.07,6900.0,288.54,288.76,288.01,288.07,6900.0
2018-07-20 14:40:00,288.21,288.79,288.21,288.79,4300.0,288.21,288.79,288.21,288.79,4300.0
2018-07-20 14:50:00,288.86,288.86,288.55,288.78,12149.0,288.86,288.86,288.55,288.78,12149.0
2018-07-20 15:00:00,288.8,288.83,288.32,288.83,23531.0,288.8,288.83,288.32,288.83,23531.0
2018-07-20 15:10:00,288.94,289.32,288.92,289.01,11914.0,288.94,289.32,288.92,289.01,11914.0
2018-07-20 15:20:00,289.06,289.14,288.82,288.97,11228.0,289.06,289.14,288.82,288.97,11228.0
2018-07-20 15:30:00,288.96,289.19,288.66,288.7,17856.0,288.96,289.19,288.66,288.7,17856.0
2018-07-20 15:40:00,288.76,289.47,288.76,289.14,46777.0,288.76,289.47,288.76,289.14,46777.0
2018-07-20 15:50:00,289.12,289.17,288.63,288.83,115998.0,289.12,289.17,288.63,288.83,115998.0
2018-07-23 09:30:00,288.83,288.83,286.9,287.38,18722.0,288.83,288.83,286.9,287.38,18722.0
2018-07-23 09:40:00,287.38,287.38,286.63,286.63,11379.0,287.38,287.38,286.63,286.63,11379.0
2018-07-23 09:50:00,286.72,286.72,285.2,285.64,28203.0,286.72,286.72,285.2,285.64,28203.0
2018-07-23 10:00:00,285.66,286.84,285.37,286.84,25526.0,285.66,286.84,285.37,286.84,25526.0
2018-07-23 10:10:00,286.99,287.51,286.7,287.03,15319.0,286.99,287.51,286.7,287.03,15319.0
2018-07-23 10:20:00,286.94,287.13,285.95,286.29,14380.0,286.94,287.13,285.95,286.29,14380.0
2018-07-23 10:30:00,286.34,287.56,286.27,287.56,12177.0,286.34,287.56,286.27,287.56,12177.0
2018-07-23 10:40:00,287.53,288.2,287.53,288.12,7201.0,287.53,288.2,287.53,288.12,7201.0
2018-07-23 10:50:00,288.09,288.16,287.69,287.83,9670.0,288.09,288.16,287.69,287.83,9670.0
2018-07-23 11:00:00,287.69,287.7,287.04,287.2,10398.0,287.69,287.7,287.04,287.2,10398.0
2018-07-23 11:10:00,287.29,287.61,287.27,287.29,13400.0,287.29,287.61,287.27,287.29,13400.0
2018-07-23 11:20:00,287.23,287.35,286.68,286.84,22896.0,287.23,287.35,286.68,286.84,22896.0
2018-07-23 11:30:00,286.87,286.87,285.79,286.09,30604.0,286.87,286.87,285.79,286.09,30604.0
2018-07-23 11:40:00,286.09,286.21,285.77,286.01,36941.0,286.09,286.21,285.77,286.01,36941.0
2018-07-23 11:50:00,286.02,286.06,285.41,285.69,14900.0,286.02,286.06,285.41,285.69,14900.0
2018-07-23 12:00:00,285.66,285.67,285.09,285.31,10976.0,285.66,285.67,285.09,285.31,10976.0
2018-07-23 12:10:00,285.19,285.58,285.09,285.37,4261.0,285.19,285.58,285.09,285.37,4261.0
2018-07-23 12:20:00,285.39,286.04,285.33,286.03,13045.0,285.39,286.04,285.33,286.03,13045.0
2018-07-23 12:30:00,286.01,286.91,285.89,286.88,5779.0,286.01,286.91,285.89,286.88,5779.0
2018-07-23 12:40:00,286.92,287.09,286.69,287.09,5697.0,286.92,287.09,286.69,287.09,5697.0
2018-07-23 12:50:00,287.05,287.46,286.97,287.38,8600.0,287.05,287.46,286.97,287.38,8600.0
2018-07-23 13:00:00,287.52,287.79,287.49,287.68,7515.0,287.52,287.79,287.49,287.68,7515.0
2018-07-23 13:10:00,287.77,288.07,287.72,288.06,6305.0,287.77,288.07,287.72,288.06,6305.0
2018-07-23 13:20:00,288.07,288.07,287.38,287.38,7838.0,288.07,288.07,287.38,287.38,7838.0
2018-07-23 13:30:00,287.33,287.49,286.94,287.37,3400.0,287.33,287.49,286.94,287.37,3400.0
2018-07-23 13:40:00,287.27,287.59,287.12,287.59,3400.0,287.27,287.59,287.12,287.59,3400.0
2018-07-23 13:50:00,287.67,287.67,287.34,287.4,8640.0,287.67,287.67,287.34,287.4,8640.0
2018-07-23 14:00:00,287.51,287.69,287.43,287.53,9718.0,287.51,287.69,287.43,287.53,9718.0
2018-07-23 14:10:00,287.49,287.64,287.12,287.21,17355.0,287.49,287.64,287.12,287.21,17355.0
2018-07-23 14:20:00,287.14,287.29,286.64,286.7,14221.0,287.14,287.29,286.64,286.7,14221.0
2018-07-23 14:30:00,286.71,287.03,286.66,286.97,8951.0,286.71,287.03,286.66,286.97,8951.0
2018-07-23 14:40:00,286.98,287.28,286.97,287.14,19738.0,286.98,287.28,286.97,287.14,19738.0
2018-07-23 14:50:00,287.11,287.93,287.09,287.9,10345.0,287.11,287.93,287.09,287.9,10345.0
2018-07-23 15:00:00,287.92,288.11,287.81,287.86,10278.0,287.92,288.11,287.81,287.86,10278.0
2018-07-23 15:10:00,287.86,287.89,286.86,286.89,21942.0,287.86,287.89,286.86,286.89,21942.0
2018-07-23 15:20:00,286.81,287.29,286.78,287.21,14500.0,286.81,287.29,286.78,287.21,14500.0
2018-07-23 15:30:00,287.21,287.86,287.18,287.84,19974.0,287.21,287.86,287.18,287.84,19974.0
2018-07-23 15:40:00,287.84,288.21,287.83,288.01,35728.0,287.84,288.21,287.83,288.01,35728.0
2018-07-23 15:50:00,288.04,288.36,287.66,287.8,69488.0,288.04,288.36,287.66,287.8,69488.0
2018-07-24 09:30:00,288.01,288.88,286.51,287.06,28431.0,288.01,288.88,286.51,287.06,28431.0
2018-07-24 09:40:00,286.94,287.05,286.01,286.01,7513.0,286.94,287.05,286.01,286.01,7513.0
2018-07-24 09:50:00,286.11,286.76,286.01,286.47,13412.0,286.11,286.76,286.01,286.47,13412.0
2018-07-24 10:00:00,286.48,288.03,285.68,287.13,38645.0,286.48,288.03,285.68,287.13,38645.0
2018-07-24 10:10:00,287.1,287.52,286.47,287.43,15907.0,287.1,287.52,286.47,287.43,15907.0
2018-07-24 10:20:00,287.45,287.45,286.98,287.23,27249.0,287.45,287.45,286.98,287.23,27249.0
2018-07-24 10:30:00,287.14,288.34,287.0,287.81,31087.0,287.14,288.34,287.0,287.81,31087.0
2018-07-24 10:40:00,287.69,287.78,286.7,286.87,29496.0,287.69,287.78,286.7,286.87,29496.0
2018-07-24 10:50:00,286.97,287.73,286.79,286.79,30981.0,286.97,287.73,286.79,286.79,30981.0
2018-07-24 11:00:00,286.8,286.81,285.53,286.23,12246.0,286.8,286.81,285.53,286.23,12246.0
2018-07-24 11:10:00,286.12,286.12,285.01,285.63,14419.0,286.12,286.12,285.01,285.63,14419.0
2018-07-24 11:20:00,285.63,286.35,285.63,286.06,16334.0,285.63,286.35,285.63,286.06,16334.0
2018-07-24 11:30:00,286.27,286.27,285.77,285.94,6100.0,286.27,286.27,285.77,285.94,6100.0
2018-07-24 11:40:00,286.05,286.11,285.13,285.24,4200.0,286.05,286.11,285.13,285.24,4200.0
2018-07-24 11:50:00,285.1,285.91,284.75,285.91,15863.0,285.1,285.91,284.75,285.91,15863.0
2018-07-24 12:00:00,285.86,286.07,285.55,285.79,18561.0,285.86,286.07,285.55,285.79,18561.0
2018-07-24 12:10:00,285.75,285.87,285.38,285.38,5495.0,285.75,285.87,285.38,285.38,5495.0
2018-07-24 12:20:00,285.39,285.54,284.98,285.12,8982.0,285.39,285.54,284.98,285.12,8982.0
2018-07-24 12:30:00,285.04,285.36,284.85,285.35,8499.0,285.04,285.36,284.85,285.35,8499.0
2018-07-24 12:40:00,285.3,285.35,284.62,284.78,19723.0,285.3,285.35,284.62,284.78,19723.0
2018-07-24 12:50:00,284.77,285.0,284.56,284.72,3730.0,284.77,285.0,284.56,284.72,3730.0
2018-07-24 13:00:00,284.69,285.2,284.67,284.94,7264.0,284.69,285.2,284.67,284.94,7264.0
2018-07-24 13:10:00,284.95,284.99,283.64,284.0,24048.0,284.95,284.99,283.64,284.0,24048.0
2018-07-24 13:20:00,283.99,284.03,283.29,283.53,11758.0,283.99,284.03,283.29,283.53,11758.0
2018-07-24 13:30:00,283.5,283.87,282.98,283.59,9974.0,283.5,283.87,282.98,283.59,9974.0
2018-07-24 13:40:00,283.74,283.95,283.26,283.89,8429.0,283.74,283.95,283.26,283.89,8429.0
2018-07-24 13:50:00,283.81,283.81,283.38,283.39,11009.0,283.81,283.81,283.38,283.39,11009.0
2018-07-24 14:00:00,283.37,283.38,281.99,282.4,31180.0,283.37,283.38,281.99,282.4,31180.0
2018-07-24 14:10:00,282.4,284.03,282.33,283.69,32271.0,282.4,284.03,282.33,283.69,32271.0
2018-07-24 14:20:00,283.7,283.86,283.16,283.16,10335.0,283.7,283.86,283.16,283.16,10335.0
2018-07-24 14:30:00,283.15,283.56,283.0,283.19,6684.0,283.15,283.56,283.0,283.19,6684.0
2018-07-24 14:40:00,283.16,283.16,282.42,282.85,12945.0,283.16,283.16,282.42,282.85,12945.0
2018-07-24 14:50:00,282.76,282.9,282.24,282.77,13450.0,282.76,282.9,282.24,282.77,13450.0
2018-07-24 15:00:00,282.79,283.02,282.61,282.91,12992.0,282.79,283.02,282.61,282.91,12992.0
2018-07-24 15:10:00,282.9,282.9,282.54,282.71,11402.0,282.9,282.9,282.54,282.71,11402.0
2018-07-24 15:20:00,282.71,282.73,282.21,282.44,15560.0,282.71,282.73,282.21,282.44,15560.0
2018-07-24 15:30:00,282.51,282.66,282.33,282.53,24801.0,282.51,282.66,282.33,282.53,24801.0
2018-07-24 15:40:00,282.62,282.64,282.3,282.32,19566.0,282.62,282.64,282.3,282.32,19566.0
2018-07-24 15:50:00,282.39,283.02,282.0,282.31,139616.0,282.39,283.02,282.0,282.31,139616.0
2018-07-25 09:30:00,281.61,283.14,280.01,281.33,18182.0,281.61,283.14,280.01,281.33,18182.0
2018-07-25 09:40:00,281.35,281.35,279.58,279.8,19319.0,281.35,281.35,279.58,279.8,19319.0
2018-07-25 09:50:00,279.83,280.0,277.8,277.92,63720.0,279.83,280.0,277.8,277.92,63720.0
2018-07-25 10:00:00,277.84,278.44,276.86,277.0,55023.0,277.84,278.44,276.86,277.0,55023.0
2018-07-25 10:10:00,277.0,277.97,275.66,277.71,33082.0,277.0,277.97,275.66,277.71,33082.0
2018-07-25 10:20:00,277.86,278.16,276.93,277.52,39754.0,277.86,278.16,276.93,277.52,39754.0
2018-07-25 10:30:00,277.52,278.23,277.45,277.93,36092.0,277.52,278.23,277.45,277.93,36092.0
2018-07-25 10:40:00,278.03,278.03,276.96,277.52,30957.0,278.03,278.03,276.96,277.52,30957.0
2018-07-25 10:50:00,277.39,277.39,276.16,276.61,27019.0,277.39,277.39,276.16,276.61,27019.0
2018-07-25 11:00:00,276.62,276.86,274.67,275.03,31121.0,276.62,276.86,274.67,275.03,31121.0
2018-07-25 11:10:00,274.98,276.16,274.66,275.69,32300.0,274.98,276.16,274.66,275.69,32300.0
2018-07-25 11:20:00,275.71,275.9,274.27,274.54,31768.0,275.71,275.9,274.27,274.54,31768.0
2018-07-25 11:30:00,274.49,275.14,274.48,274.75,16874.0,274.49,275.14,274.48,274.75,16874.0
2018-07-25 11:40:00,274.75,275.44,274.51,274.62,18538.0,274.75,275.44,274.51,274.62,18538.0
2018-07-25 11:50:00,274.75,274.84,273.79,274.51,22782.0,274.75,274.84,273.79,274.51,22782.0
2018-07-25 12:00:00,274.47,274.48,273.15,273.25,54941.0,274.47,274.48,273.15,273.25,54941.0
2018-07-25 12:10:00,273.22,273.48,272.93,273.22,33631.0,273.22,273.48,272.93,273.22,33631.0
2018-07-25 12:20:00,273.17,273.29,272.69,272.69,17239.0,273.17,273.29,272.69,272.69,17239.0
2018-07-25 12:30:00,272.69,273.06,272.56,272.59,21782.0,272.69,273.06,272.56,272.59,21782.0
2018-07-25 12:40:00,272.57,273.3,272.46,273.29,12482.0,272.57,273.3,272.46,273.29,12482.0
2018-07-25 12:50:00,273.22,273.31,272.49,272.49,17541.0,273.22,273.31,272.49,272.49,17541.0
2018-07-25 13:00:00,272.55,272.7,272.09,272.15,16195.0,272.55,272.7,272.09,272.15,16195.0
2018-07-25 13:10:00,272.18,272.27,271.56,271.78,35984.0,272.18,272.27,271.56,271.78,35984.0
2018-07-25 13:20:00,271.78,272.28,271.69,271.94,30686.0,271.78,272.28,271.69,271.94,30686.0
2018-07-25 13:30:00,271.94,272.21,271.82,271.97,36606.0,271.94,272.21,271.82,271.97,36606.0
2018-07-25 13:40:00,272.02,274.1,272.02,273.92,27261.0,272.02,274.1,272.02,273.92,27261.0
2018-07-25 13:50:00,273.92,274.05,273.33,273.34,18310.0,273.92,274.05,273.33,273.34,18310.0
2018-07-25 14:00:00,273.34,274.07,273.34,273.9,26128.0,273.34,274.07,273.34,273.9,26128.0
2018-07-25 14:10:00,273.94,274.27,273.77,273.95,24581.0,273.94,274.27,273.77,273.95,24581.0
2018-07-25 14:20:00,274.0,274.0,273.53,273.69,18059.0,274.0,274.0,273.53,273.69,18059.0
2018-07-25 14:30:00,273.69,274.07,273.63,273.66,15361.0,273.69,274.07,273.63,273.66,15361.0
2018-07-25 14:40:00,273.64,273.64,273.27,273.62,17748.0,273.64,273.64,273.27,273.62,17748.0
2018-07-25 14:50:00,273.57,273.66,273.16,273.22,26987.0,273.57,273.66,273.16,273.22,26987.0
2018-07-25 15:00:00,273.22,273.95,273.18,273.8,26286.0,273.22,273.95,273.18,273.8,26286.0
2018-07-25 15:10:00,273.8,274.29,273.8,274.0,44727.0,273.8,274.29,273.8,274.0,44727.0
2018-07-25 15:20:00,273.95,274.06,273.77,274.0,35751.0,273.95,274.06,273.77,274.0,35751.0
2018-07-25 15:30:00,274.0,274.03,273.37,273.69,64010.0,274.0,274.03,273.37,273.69,64010.0
2018-07-25 15:40:00,273.69,274.44,273.53,274.44,91696.0,273.69,274.44,273.53,274.44,91696.0
2018-07-25 15:50:00,274.46,274.95,274.17,274.66,138884.0,274.46,274.95,274.17,274.66,138884.0
2018-07-26 09:30:00,280.06,284.91,276.59,284.91,98547.0,280.06,284.91,276.59,284.91,98547.0
2018-07-26 09:40:00,284.84,288.99,284.34,287.93,75038.0,284.84,288.99,284.34,287.93,75038.0
2018-07-26 09:50:00,287.93,288.48,284.21,284.4,71206.0,287.93,288.48,284.21,284.4,71206.0
2018-07-26 10:00:00,284.38,284.52,282.82,283.69,53870.0,284.38,284.52,282.82,283.69,53870.0
2018-07-26 10:10:00,283.66,285.07,283.3,284.64,71593.0,283.66,285.07,283.3,284.64,71593.0
2018-07-26 10:20:00,284.71,284.71,282.98,283.3,36117.0,284.71,284.71,282.98,283.3,36117.0
2018-07-26 10:30:00,283.2,283.81,283.07,283.42,21623.0,283.2,283.81,283.07,283.42,21623.0
2018-07-26 10:40:00,283.46,283.64,282.36,283.22,24661.0,283.46,283.64,282.36,283.22,24661.0
2018-07-26 10:50:00,283.16,284.76,283.16,284.15,29925.0,283.16,284.76,283.16,284.15,29925.0
2018-07-26 11:00:00,283.99,285.4,283.99,285.08,46321.0,283.99,285.4,283.99,285.08,46321.0
2018-07-26 11:10:00,285.12,285.15,283.58,284.18,31548.0,285.12,285.15,283.58,284.18,31548.0
2018-07-26 11:20:00,284.21,284.5,283.69,284.05,33642.0,284.21,284.5,283.69,284.05,33642.0
2018-07-26 11:30:00,284.02,284.75,283.9,284.49,44361.0,284.02,284.75,283.9,284.49,44361.0
2018-07-26 11:40:00,284.54,286.08,284.41,286.03,35254.0,284.54,286.08,284.41,286.03,35254.0
2018-07-26 11:50:00,285.96,286.28,285.38,286.26,25763.0,285.96,286.28,285.38,286.26,25763.0
2018-07-26 12:00:00,286.27,286.71,285.93,286.44,18553.0,286.27,286.71,285.93,286.44,18553.0
2018-07-26 12:10:00,286.44,286.87,286.34,286.46,10953.0,286.44,286.87,286.34,286.46,10953.0
2018-07-26 12:20:00,286.47,286.75,286.26,286.37,12658.0,286.47,286.75,286.26,286.37,12658.0
2018-07-26 12:30:00,286.35,286.55,285.68,286.1,8725.0,286.35,286.55,285.68,286.1,8725.0
2018-07-26 12:40:00,286.07,286.08,285.56,285.6,7819.0,286.07,286.08,285.56,285.6,7819.0
2018-07-26 12:50:00,285.6,285.6,285.06,285.28,6653.0,285.6,285.6,285.06,285.28,6653.0
2018-07-26 13:00:00,285.28,285.67,285.12,285.65,10457.0,285.28,285.67,285.12,285.65,10457.0
2018-07-26 13:10:00,285.64,286.05,285.61,285.77,11441.0,285.64,286.05,285.61,285.77,11441.0
2018-07-26 13:20:00,285.77,286.03,285.77,285.99,9291.0,285.77,286.03,285.77,285.99,9291.0
2018-07-26 13:30:00,285.85,285.89,284.77,284.87,10680.0,285.85,285.89,284.77,284.87,10680.0
2018-07-26 13:40:00,284.97,285.36,284.79,285.34,12850.0,284.97,285.36,284.79,285.34,12850.0
2018-07-26 13:50:00,285.36,285.77,285.28,285.74,14844.0,285.36,285.77,285.28,285.74,14844.0
2018-07-26 14:00:00,285.61,286.38,285.61,286.18,22489.0,285.61,286.38,285.61,286.18,22489.0
2018-07-26 14:10:00,286.23,286.7,286.23,286.51,13192.0,286.23,286.7,286.23,286.51,13192.0
2018-07-26 14:20:00,286.53,286.73,286.07,286.22,28140.0,286.53,286.73,286.07,286.22,28140.0
2018-07-26 14:30:00,286.18,286.18,284.99,284.99,16507.0,286.18,286.18,284.99,284.99,16507.0
2018-07-26 14:40:00,284.81,285.43,284.55,284.76,28668.0,284.81,285.43,284.55,284.76,28668.0
2018-07-26 14:50:00,284.77,285.11,284.67,284.99,12672.0,284.77,285.11,284.67,284.99,12672.0
2018-07-26 15:00:00,284.97,284.97,283.92,284.61,32573.0,284.97,284.97,283.92,284.61,32573.0
2018-07-26 15:10:00,284.58,286.45,284.58,286.36,39870.0,284.58,286.45,284.58,286.36,39870.0
2018-07-26 15:20:00,286.38,286.69,286.21,286.5,33831.0,286.38,286.69,286.21,286.5,33831.0
2018-07-26 15:30:00,286.47,286.75,286.24,286.75,37099.0,286.47,286.75,286.24,286.75,37099.0
2018-07-26 15:40:00,286.73,286.84,286.53,286.78,58451.0,286.73,286.84,286.53,286.78,58451.0
2018-07-26 15:50:00,286.75,287.1,286.68,286.91,130283.0,286.75,287.1,286.68,286.91,130283.0
2018-07-27 09:30:00,286.39,290.58,286.21,290.16,61167.0,286.39,290.58,286.21,290.16,61167.0
2018-07-27 09:40:00,289.84,291.01,289.06,290.69,46987.0,289.84,291.01,289.06,290.69,46987.0
2018-07-27 09:50:00,290.63,290.63,289.43,289.98,15065.0,290.63,290.63,289.43,289.98,15065.0
2018-07-27 10:00:00,290.0,290.48,289.55,290.47,23063.0,290.0,290.48,289.55,290.47,23063.0
2018-07-27 10:10:00,290.4,290.53,289.25,289.46,28455.0,290.4,290.53,289.25,289.46,28455.0
2018-07-27 10:20:00,289.49,289.69,288.52,288.59,13900.0,289.49,289.69,288.52,288.59,13900.0
2018-07-27 10:30:00,288.51,288.76,288.11,288.54,9291.0,288.51,288.76,288.11,288.54,9291.0
2018-07-27 10:40:00,288.36,288.36,287.95,287.96,11546.0,288.36,288.36,287.95,287.96,11546.0
2018-07-27 10:50:00,288.1,289.49,287.98,289.31,38734.0,288.1,289.49,287.98,289.31,38734.0
2018-07-27 11:00:00,289.42,289.42,288.9,289.0,23331.0,289.42,289.42,288.9,289.0,23331.0
2018-07-27 11:10:00,289.0,289.41,288.97,289.06,8600.0,289.0,289.41,288.97,289.06,8600.0
2018-07-27 11:20:00,288.98,289.78,288.97,289.31,32239.0,288.98,289.78,288.97,289.31,32239.0
2018-07-27 11:30:00,289.38,289.71,289.26,289.34,9478.0,289.38,289.71,289.26,289.34,9478.0
2018-07-27 11:40:00,289.41,289.7,289.27,289.3,22204.0,289.41,289.7,289.27,289.3,22204.0
2018-07-27 11:50:00,289.25,289.64,289.14,289.45,13670.0,289.25,289.64,289.14,289.45,13670.0
2018-07-27 12:00:00,289.4,289.55,288.74,288.74,11698.0,289.4,289.55,288.74,288.74,11698.0
2018-07-27 12:10:00,288.78,289.05,288.51,288.93,7753.0,288.78,289.05,288.51,288.93,7753.0
2018-07-27 12:20:00,288.9,289.19,288.67,289.17,7914.0,288.9,289.19,288.67,289.17,7914.0
2018-07-27 12:30:00,289.13,289.24,288.19,288.19,24466.0,289.13,289.24,288.19,288.19,24466.0
2018-07-27 12:40:00,288.22,288.33,287.31,287.78,8443.0,288.22,288.33,287.31,287.78,8443.0
2018-07-27 12:50:00,287.68,287.68,286.47,286.47,4125.0,287.68,287.68,286.47,286.47,4125.0
2018-07-27 13:00:00,286.52,286.57,285.44,285.82,16333.0,286.52,286.57,285.44,285.82,16333.0
2018-07-27 13:10:00,285.8,285.97,285.33,285.84,6350.0,285.8,285.97,285.33,285.84,6350.0
2018-07-27 13:20:00,285.98,286.25,284.95,285.17,11940.0,285.98,286.25,284.95,285.17,11940.0
2018-07-27 13:30:00,285.09,285.2,281.81,282.54,63860.0,285.09,285.2,281.81,282.54,63860.0
2018-07-27 13:40:00,282.5,284.43,280.59,284.3,156817.0,282.5,284.43,280.59,284.3,156817.0
2018-07-27 13:50:00,284.31,286.1,284.13,285.82,63141.0,284.31,286.1,284.13,285.82,63141.0
2018-07-27 14:00:00,285.67,285.85,284.76,285.47,24153.0,285.67,285.85,284.76,285.47,24153.0
2018-07-27 14:10:00,285.38,286.0,285.29,285.44,7330.0,285.38,286.0,285.29,285.44,7330.0
2018-07-27 14:20:00,285.36,285.51,284.79,285.07,21443.0,285.36,285.51,284.79,285.07,21443.0
2018-07-27 14:30:00,285.04,285.55,284.79,284.79,4922.0,285.04,285.55,284.79,284.79,4922.0
2018-07-27 14:40:00,284.91,285.12,284.46,285.0,12833.0,284.91,285.12,284.46,285.0,12833.0
2018-07-27 14:50:00,284.99,285.39,284.92,285.21,10594.0,284.99,285.39,284.92,285.21,10594.0
2018-07-27 15:00:00,285.28,286.1,285.27,286.1,20820.0,285.28,286.1,285.27,286.1,20820.0
2018-07-27 15:10:00,285.99,286.29,285.97,286.03,10451.0,285.99,286.29,285.97,286.03,10451.0
2018-07-27 15:20:00,286.06,286.41,286.0,286.37,14925.0,286.06,286.41,286.0,286.37,14925.0
2018-07-27 15:30:00,286.41,286.6,286.21,286.53,14811.0,286.41,286.6,286.21,286.53,14811.0
2018-07-27 15:40:00,286.48,287.0,286.35,286.92,25208.0,286.48,287.0,286.35,286.92,25208.0
2018-07-27 15:50:00,286.79,286.89,285.67,286.22,74666.0,286.79,286.89,285.67,286.22,74666.0
2018-07-30 09:30:00,284.61,288.53,283.51,288.0,25659.0,284.61,288.53,283.51,288.0,25659.0
2018-07-30 09:40:00,287.8,289.76,287.8,289.65,16935.0,287.8,289.76,287.8,289.65,16935.0
2018-07-30 09:50:00,289.74,290.4,289.11,290.3,32686.0,289.74,290.4,289.11,290.3,32686.0
2018-07-30 10:00:00,290.06,290.92,289.61,290.92,16358.0,290.06,290.92,289.61,290.92,16358.0
2018-07-30 10:10:00,290.7,291.51,290.45,291.51,24807.0,290.7,291.51,290.45,291.51,24807.0
2018-07-30 10:20:00,291.51,291.98,290.92,290.98,13761.0,291.51,291.98,290.92,290.98,13761.0
2018-07-30 10:30:00,290.86,290.91,290.2,290.35,13333.0,290.86,290.91,290.2,290.35,13333.0
2018-07-30 10:40:00,290.32,291.13,290.32,291.08,10905.0,290.32,291.13,290.32,291.08,10905.0
2018-07-30 10:50:00,291.06,291.71,291.06,291.47,9743.0,291.06,291.71,291.06,291.47,9743.0
2018-07-30 11:00:00,291.53,292.94,291.41,292.6,13710.0,291.53,292.94,291.41,292.6,13710.0
2018-07-30 11:10:00,292.55,292.94,291.66,292.03,21234.0,292.55,292.94,291.66,292.03,21234.0
2018-07-30 11:20:00,292.13,292.88,291.85,292.74,11811.0,292.13,292.88,291.85,292.74,11811.0
2018-07-30 11:30:00,292.73,293.37,292.4,292.4,25678.0,292.73,293.37,292.4,292.4,25678.0
2018-07-30 11:40:00,292.39,292.82,292.16,292.55,8320.0,292.39,292.82,292.16,292.55,8320.0
2018-07-30 11:50:00,292.63,293.12,292.59,292.76,7660.0,292.63,293.12,292.59,292.76,7660.0
2018-07-30 12:00:00,292.8,292.8,292.18,292.2,17043.0,292.8,292.8,292.18,292.2,17043.0
2018-07-30 12:10:00,292.4,292.41,291.74,291.98,7176.0,292.4,292.41,291.74,291.98,7176.0
2018-07-30 12:20:00,292.02,292.44,291.97,292.1,9655.0,292.02,292.44,291.97,292.1,9655.0
2018-07-30 12:30:00,292.03,292.95,292.0,292.94,13302.0,292.03,292.95,292.0,292.94,13302.0
2018-07-30 12:40:00,292.91,293.16,292.71,292.71,18876.0,292.91,293.16,292.71,292.71,18876.0
2018-07-30 12:50:00,292.71,292.91,292.42,292.78,5900.0,292.71,292.91,292.42,292.78,5900.0
2018-07-30 13:00:00,292.82,292.9,292.24,292.53,4700.0,292.82,292.9,292.24,292.53,4700.0
2018-07-30 13:10:00,292.63,292.63,291.83,291.92,7970.0,292.63,292.63,291.83,291.92,7970.0
2018-07-30 13:20:00,291.84,292.2,291.72,291.82,10098.0,291.84,292.2,291.72,291.82,10098.0
2018-07-30 13:30:00,291.9,291.94,291.54,291.7,7110.0,291.9,291.94,291.54,291.7,7110.0
2018-07-30 13:40:00,291.67,292.1,291.67,292.06,5400.0,291.67,292.1,291.67,292.06,5400.0
2018-07-30 13:50:00,292.03,292.3,291.89,292.22,5334.0,292.03,292.3,291.89,292.22,5334.0
2018-07-30 14:00:00,292.16,292.39,292.05,292.19,6200.0,292.16,292.39,292.05,292.19,6200.0
2018-07-30 14:10:00,292.2,292.42,291.99,292.38,7965.0,292.2,292.42,291.99,292.38,7965.0
2018-07-30 14:20:00,292.38,292.38,292.1,292.26,8050.0,292.38,292.38,292.1,292.26,8050.0
2018-07-30 14:30:00,292.32,292.77,292.25,292.36,16190.0,292.32,292.77,292.25,292.36,16190.0
2018-07-30 14:40:00,292.26,292.57,292.23,292.37,18065.0,292.26,292.57,292.23,292.37,18065.0
2018-07-30 14:50:00,292.44,292.65,292.32,292.53,18911.0,292.44,292.65,292.32,292.53,18911.0
2018-07-30 15:00:00,292.5,292.61,292.34,292.39,19581.0,292.5,292.61,292.34,292.39,19581.0
2018-07-30 15:10:00,292.36,292.44,292.28,292.3,26677.0,292.36,292.44,292.28,292.3,26677.0
2018-07-30 15:20:00,292.32,292.66,292.3,292.56,19049.0,292.32,292.66,292.3,292.56,19049.0
2018-07-30 15:30:00,292.56,293.05,292.56,292.74,28629.0,292.56,293.05,292.56,292.74,28629.0
2018-07-30 15:40:00,292.72,292.78,292.41,292.56,48779.0,292.72,292.78,292.41,292.56,48779.0
2018-07-30 15:50:00,292.6,294.28,292.54,293.82,105567.0,292.6,294.28,292.54,293.82,105567.0
2018-07-31 09:30:00,307.13,314.88,306.99,312.31,195470.0,307.13,314.88,306.99,312.31,195470.0
2018-07-31 09:40:00,312.16,314.31,307.82,308.12,110697.0,312.16,314.31,307.82,308.12,110697.0
2018-07-31 09:50:00,307.94,309.74,306.61,309.36,82384.0,307.94,309.74,306.61,309.36,82384.0
2018-07-31 10:00:00,309.46,309.71,307.07,307.6,58118.0,309.46,309.71,307.07,307.6,58118.0
2018-07-31 10:10:00,307.55,311.77,307.52,311.46,65193.0,307.55,311.77,307.52,311.46,65193.0
2018-07-31 10:20:00,311.46,314.36,310.88,311.02,67908.0,311.46,314.36,310.88,311.02,67908.0
2018-07-31 10:30:00,311.02,312.25,311.0,311.24,37342.0,311.02,312.25,311.0,311.24,37342.0
2018-07-31 10:40:00,311.25,312.29,311.04,311.62,37032.0,311.25,312.29,311.04,311.62,37032.0
2018-07-31 10:50:00,311.79,312.07,310.0,311.12,46062.0,311.79,312.07,310.0,311.12,46062.0
2018-07-31 11:00:00,311.24,311.73,310.39,310.39,24770.0,311.24,311.73,310.39,310.39,24770.0
2018-07-31 11:10:00,310.41,310.64,310.0,310.18,27050.0,310.41,310.64,310.0,310.18,27050.0
2018-07-31 11:20:00,310.34,310.93,310.0,310.16,17936.0,310.34,310.93,310.0,310.16,17936.0
2018-07-31 11:30:00,310.32,311.15,310.08,310.2,32574.0,310.32,311.15,310.08,310.2,32574.0
2018-07-31 11:40:00,310.2,311.28,310.16,310.87,42987.0,310.2,311.28,310.16,310.87,42987.0
2018-07-31 11:50:00,310.82,311.48,310.53,310.68,32312.0,310.82,311.48,310.53,310.68,32312.0
2018-07-31 12:00:00,310.65,311.41,310.51,311.13,32594.0,310.65,311.41,310.51,311.13,32594.0
2018-07-31 12:10:00,311.11,312.13,310.35,310.61,50199.0,311.11,312.13,310.35,310.61,50199.0
2018-07-31 12:20:00,310.55,310.61,308.24,308.59,46345.0,310.55,310.61,308.24,308.59,46345.0
2018-07-31 12:30:00,308.59,310.43,308.59,310.02,23550.0,308.59,310.43,308.59,310.02,23550.0
2018-07-31 12:40:00,310.13,310.13,307.27,307.36,22312.0,310.13,310.13,307.27,307.36,22312.0
2018-07-31 12:50:00,307.44,308.21,306.93,307.06,32126.0,307.44,308.21,306.93,307.06,32126.0
2018-07-31 13:00:00,307.0,307.67,307.0,307.1,19044.0,307.0,307.67,307.0,307.1,19044.0
2018-07-31 13:10:00,307.02,307.08,305.0,305.0,39538.0,307.02,307.08,305.0,305.0,39538.0
2018-07-31 13:20:00,304.93,305.48,304.86,305.02,29524.0,304.93,305.48,304.86,305.02,29524.0
2018-07-31 13:30:00,304.83,305.25,304.83,305.0,12203.0,304.83,305.25,304.83,305.0,12203.0
2018-07-31 13:40:00,305.0,306.41,304.46,306.21,51973.0,305.0,306.41,304.46,306.21,51973.0
2018-07-31 13:50:00,306.15,307.29,305.81,305.83,26549.0,306.15,307.29,305.81,305.83,26549.0
2018-07-31 14:00:00,305.71,305.82,304.99,305.13,17429.0,305.71,305.82,304.99,305.13,17429.0
2018-07-31 14:10:00,305.12,305.32,304.66,304.91,27691.0,305.12,305.32,304.66,304.91,27691.0
2018-07-31 14:20:00,305.04,305.81,304.92,305.29,31892.0,305.04,305.81,304.92,305.29,31892.0
2018-07-31 14:30:00,305.29,305.89,305.02,305.88,25271.0,305.29,305.89,305.02,305.88,25271.0
2018-07-31 14:40:00,305.82,305.83,304.65,304.93,15659.0,305.82,305.83,304.65,304.93,15659.0
2018-07-31 14:50:00,304.88,304.88,304.14,304.14,21282.0,304.88,304.88,304.14,304.14,21282.0
2018-07-31 15:00:00,304.1,304.16,303.16,303.28,29733.0,304.1,304.16,303.16,303.28,29733.0
2018-07-31 15:10:00,303.31,303.73,302.2,302.81,39316.0,303.31,303.73,302.2,302.81,39316.0
2018-07-31 15:20:00,302.97,303.67,302.89,303.07,28821.0,302.97,303.67,302.89,303.07,28821.0
2018-07-31 15:30:00,303.08,304.37,302.92,304.06,41279.0,303.08,304.37,302.92,304.06,41279.0
2018-07-31 15:40:00,304.1,304.13,303.13,303.38,39197.0,304.1,304.13,303.13,303.38,39197.0
2018-07-31 15:50:00,303.48,304.9,302.81,304.59,155134.0,303.48,304.9,302.81,304.59,155134.0
2018-08-01 09:30:00,304.99,304.99,303.2,303.2,22028.0,304.99,304.99,303.2,303.2,22028.0
2018-08-01 09:40:00,302.95,303.89,301.76,301.85,18194.0,302.95,303.89,301.76,301.85,18194.0
2018-08-01 09:50:00,302.09,302.42,300.87,301.69,27569.0,302.09,302.42,300.87,301.69,27569.0
2018-08-01 10:00:00,301.64,301.85,300.39,301.34,15200.0,301.64,301.85,300.39,301.34,15200.0
2018-08-01 10:10:00,301.43,303.0,301.15,302.69,16729.0,301.43,303.0,301.15,302.69,16729.0
2018-08-01 10:20:00,302.84,303.0,302.48,302.87,16031.0,302.84,303.0,302.48,302.87,16031.0
2018-08-01 10:30:00,302.94,303.08,302.0,302.33,13785.0,302.94,303.08,302.0,302.33,13785.0
2018-08-01 10:40:00,302.31,302.51,301.91,301.91,10500.0,302.31,302.51,301.91,301.91,10500.0
2018-08-01 10:50:00,302.08,302.6,301.86,302.26,52122.0,302.08,302.6,301.86,302.26,52122.0
2018-08-01 11:00:00,302.35,302.81,302.19,302.81,26393.0,302.35,302.81,302.19,302.81,26393.0
2018-08-01 11:10:00,302.84,304.54,302.84,304.54,16552.0,302.84,304.54,302.84,304.54,16552.0
2018-08-01 11:20:00,304.47,304.66,303.41,303.52,26050.0,304.47,304.66,303.41,303.52,26050.0
2018-08-01 11:30:00,303.57,304.8,303.33,304.7,16038.0,303.57,304.8,303.33,304.7,16038.0
2018-08-01 11:40:00,304.89,305.29,304.48,304.71,9002.0,304.89,305.29,304.48,304.71,9002.0
2018-08-01 11:50:00,304.62,304.91,303.83,303.88,8662.0,304.62,304.91,303.83,303.88,8662.0
2018-08-01 12:00:00,303.92,303.92,303.31,303.72,7380.0,303.92,303.92,303.31,303.72,7380.0
2018-08-01 12:10:00,303.61,303.87,303.16,303.18,9290.0,303.61,303.87,303.16,303.18,9290.0
2018-08-01 12:20:00,303.13,303.29,302.49,302.6,45893.0,303.13,303.29,302.49,302.6,45893.0
2018-08-01 12:30:00,302.5,302.54,301.87,302.25,6319.0,302.5,302.54,301.87,302.25,6319.0
2018-08-01 12:40:00,302.23,302.23,301.54,301.81,5028.0,302.23,302.23,301.54,301.81,5028.0
2018-08-01 12:50:00,301.9,302.11,301.68,301.91,4983.0,301.9,302.11,301.68,301.91,4983.0
2018-08-01 13:00:00,301.78,301.78,301.43,301.43,7698.0,301.78,301.78,301.43,301.43,7698.0
2018-08-01 13:10:00,301.37,301.79,301.3,301.54,7210.0,301.37,301.79,301.3,301.54,7210.0
2018-08-01 13:20:00,301.63,301.63,301.29,301.33,6000.0,301.63,301.63,301.29,301.33,6000.0
2018-08-01 13:30:00,301.3,301.32,300.87,301.21,10700.0,301.3,301.32,300.87,301.21,10700.0
2018-08-01 13:40:00,301.37,301.37,301.0,301.09,4873.0,301.37,301.37,301.0,301.09,4873.0
2018-08-01 13:50:00,301.13,301.24,301.0,301.04,11300.0,301.13,301.24,301.0,301.04,11300.0
2018-08-01 14:00:00,301.0,301.28,300.97,301.16,9758.0,301.0,301.28,300.97,301.16,9758.0
2018-08-01 14:10:00,301.02,301.77,301.0,301.65,15350.0,301.02,301.77,301.0,301.65,15350.0
2018-08-01 14:20:00,301.75,302.06,301.64,301.9,11438.0,301.75,302.06,301.64,301.9,11438.0
2018-08-01 14:30:00,301.94,302.11,301.27,301.31,9944.0,301.94,302.11,301.27,301.31,9944.0
2018-08-01 14:40:00,301.33,301.62,301.26,301.48,5600.0,301.33,301.62,301.26,301.48,5600.0
2018-08-01 14:50:00,301.46,302.09,301.42,301.96,17724.0,301.46,302.09,301.42,301.96,17724.0
2018-08-01 15:00:00,302.01,302.15,301.23,301.31,28529.0,302.01,302.15,301.23,301.31,28529.0
2018-08-01 15:10:00,301.38,301.6,301.25,301.4,10456.0,301.38,301.6,301.25,301.4,10456.0
2018-08-01 15:20:00,301.57,301.66,301.28,301.57,5525.0,301.57,301.66,301.28,301.57,5525.0
2018-08-01 15:30:00,301.58,302.0,301.5,301.56,11469.0,301.58,302.0,301.5,301.56,11469.0
2018-08-01 15:40:00,301.52,301.97,301.5,301.8,24120.0,301.52,301.97,301.5,301.8,24120.0
2018-08-01 15:50:00,301.8,301.92,301.35,301.48,69268.0,301.8,301.92,301.35,301.48,69268.0
2018-08-02 09:30:00,297.42,298.46,295.23,297.3,54243.0,297.42,298.46,295.23,297.3,54243.0
2018-08-02 09:40:00,297.38,298.6,297.36,298.53,44797.0,297.38,298.6,297.36,298.53,44797.0
2018-08-02 09:50:00,298.62,299.64,298.11,298.28,10861.0,298.62,299.64,298.11,298.28,10861.0
2018-08-02 10:00:00,298.28,299.19,297.9,298.76,13813.0,298.28,299.19,297.9,298.76,13813.0
2018-08-02 10:10:00,298.76,298.93,297.78,298.18,8458.0,298.76,298.93,297.78,298.18,8458.0
2018-08-02 10:20:00,298.1,298.49,297.93,298.07,20066.0,298.1,298.49,297.93,298.07,20066.0
2018-08-02 10:30:00,297.99,298.73,297.9,298.73,15347.0,297.99,298.73,297.9,298.73,15347.0
2018-08-02 10:40:00,298.81,298.92,297.76,297.82,16214.0,298.81,298.92,297.76,297.82,16214.0
2018-08-02 10:50:00,297.81,297.85,296.92,297.08,14630.0,297.81,297.85,296.92,297.08,14630.0
2018-08-02 11:00:00,297.22,297.61,296.96,296.97,14500.0,297.22,297.61,296.96,296.97,14500.0
2018-08-02 11:10:00,296.97,296.97,295.88,295.89,15000.0,296.97,296.97,295.88,295.89,15000.0
2018-08-02 11:20:00,295.98,296.17,295.47,295.48,9450.0,295.98,296.17,295.47,295.48,9450.0
2018-08-02 11:30:00,295.45,296.69,295.29,295.89,14533.0,295.45,296.69,295.29,295.89,14533.0
2018-08-02 11:40:00,295.92,296.08,295.33,295.73,10363.0,295.92,296.08,295.33,295.73,10363.0
2018-08-02 11:50:00,295.73,296.49,295.63,296.08,11747.0,295.73,296.49,295.63,296.08,11747.0
2018-08-02 12:00:00,296.06,296.83,295.54,296.62,12150.0,296.06,296.83,295.54,296.62,12150.0
2018-08-02 12:10:00,296.61,296.97,296.33,296.48,9898.0,296.61,296.97,296.33,296.48,9898.0
2018-08-02 12:20:00,296.42,296.94,295.94,296.48,7813.0,296.42,296.94,295.94,296.48,7813.0
2018-08-02 12:30:00,296.41,296.75,296.37,296.38,6409.0,296.41,296.75,296.37,296.38,6409.0
2018-08-02 12:40:00,296.32,296.68,296.1,296.53,8131.0,296.32,296.68,296.1,296.53,8131.0
2018-08-02 12:50:00,296.55,296.55,295.9,295.9,5505.0,296.55,296.55,295.9,295.9,5505.0
2018-08-02 13:00:00,295.99,296.01,295.05,295.63,9953.0,295.99,296.01,295.05,295.63,9953.0
2018-08-02 13:10:00,295.63,295.76,295.41,295.76,4265.0,295.63,295.76,295.41,295.76,4265.0
2018-08-02 13:20:00,295.71,295.99,295.62,295.82,8564.0,295.71,295.99,295.62,295.82,8564.0
2018-08-02 13:30:00,295.93,295.93,295.69,295.84,7682.0,295.93,295.93,295.69,295.84,7682.0
2018-08-02 13:40:00,295.88,296.1,295.78,295.92,9702.0,295.88,296.1,295.78,295.92,9702.0
2018-08-02 13:50:00,296.02,296.02,295.68,295.69,6711.0,296.02,296.02,295.68,295.69,6711.0
2018-08-02 14:00:00,295.74,295.74,295.11,295.21,11537.0,295.74,295.74,295.11,295.21,11537.0
2018-08-02 14:10:00,295.14,295.47,295.09,295.19,10211.0,295.14,295.47,295.09,295.19,10211.0
2018-08-02 14:20:00,295.13,295.13,294.76,294.99,11979.0,295.13,295.13,294.76,294.99,11979.0
2018-08-02 14:30:00,294.98,295.21,294.85,294.88,18245.0,294.98,295.21,294.85,294.88,18245.0
2018-08-02 14:40:00,294.85,295.0,294.66,294.97,10113.0,294.85,295.0,294.66,294.97,10113.0
2018-08-02 14:50:00,295.0,295.53,294.95,295.31,23741.0,295.0,295.53,294.95,295.31,23741.0
2018-08-02 15:00:00,295.26,295.26,294.89,294.89,27656.0,295.26,295.26,294.89,294.89,27656.0
2018-08-02 15:10:00,294.94,295.23,294.6,295.19,20719.0,294.94,295.23,294.6,295.19,20719.0
2018-08-02 15:20:00,295.15,295.19,294.48,294.89,17826.0,295.15,295.19,294.48,294.89,17826.0
2018-08-02 15:30:00,294.96,295.16,294.83,294.98,39940.0,294.96,295.16,294.83,294.98,39940.0
2018-08-02 15:40:00,295.04,295.32,294.9,294.94,39032.0,295.04,295.32,294.9,294.94,39032.0
2018-08-02 15:50:00,294.87,295.05,293.97,294.1,85806.0,294.87,295.05,293.97,294.1,85806.0
2018-08-03 09:30:00,293.94,298.69,293.74,297.29,40349.0,293.94,298.69,293.74,297.29,40349.0
2018-08-03 09:40:00,297.26,298.15,296.71,297.11,46379.0,297.26,298.15,296.71,297.11,46379.0
2018-08-03 09:50:00,296.99,298.85,296.85,298.39,11806.0,296.99,298.85,296.85,298.39,11806.0
2018-08-03 10:00:00,298.24,298.83,297.69,298.06,13805.0,298.24,298.83,297.69,298.06,13805.0
2018-08-03 10:10:00,298.2,299.27,297.95,299.11,25494.0,298.2,299.27,297.95,299.11,25494.0
2018-08-03 10:20:00,299.17,300.69,299.17,300.35,26396.0,299.17,300.69,299.17,300.35,26396.0
2018-08-03 10:30:00,300.26,301.09,299.91,301.02,15170.0,300.26,301.09,299.91,301.02,15170.0
2018-08-03 10:40:00,300.84,302.55,300.84,302.12,23434.0,300.84,302.55,300.84,302.12,23434.0
2018-08-03 10:50:00,302.28,305.0,302.26,303.06,52017.0,302.28,305.0,302.26,303.06,52017.0
2018-08-03 11:00:00,302.77,303.15,301.99,302.55,15887.0,302.77,303.15,301.99,302.55,15887.0
2018-08-03 11:10:00,302.79,303.29,302.58,302.69,10900.0,302.79,303.29,302.58,302.69,10900.0
2018-08-03 11:20:00,302.6,303.18,302.6,302.86,9611.0,302.6,303.18,302.6,302.86,9611.0
2018-08-03 11:30:00,302.87,302.87,301.83,302.05,7203.0,302.87,302.87,301.83,302.05,7203.0
2018-08-03 11:40:00,302.03,302.08,301.71,302.0,10449.0,302.03,302.08,301.71,302.0,10449.0
2018-08-03 11:50:00,302.08,302.08,300.71,300.71,12047.0,302.08,302.08,300.71,300.71,12047.0
2018-08-03 12:00:00,300.56,302.18,300.36,302.13,21714.0,300.56,302.18,300.36,302.13,21714.0
2018-08-03 12:10:00,302.18,302.86,301.96,302.86,17826.0,302.18,302.86,301.96,302.86,17826.0
2018-08-03 12:20:00,302.97,303.2,302.67,303.14,8540.0,302.97,303.2,302.67,303.14,8540.0
2018-08-03 12:30:00,303.06,303.75,302.91,303.75,8500.0,303.06,303.75,302.91,303.75,8500.0
2018-08-03 12:40:00,303.74,303.95,303.62,303.89,7812.0,303.74,303.95,303.62,303.89,7812.0
2018-08-03 12:50:00,303.92,304.64,303.9,304.24,11125.0,303.92,304.64,303.9,304.24,11125.0
2018-08-03 13:00:00,304.31,304.55,301.13,304.11,58486.0,304.31,304.55,301.13,304.11,58486.0
2018-08-03 13:10:00,304.04,304.52,303.93,304.12,14660.0,304.04,304.52,303.93,304.12,14660.0
2018-08-03 13:20:00,304.08,304.14,302.59,303.29,38398.0,304.08,304.14,302.59,303.29,38398.0
2018-08-03 13:30:00,303.38,303.77,302.73,302.75,15350.0,303.38,303.77,302.73,302.75,15350.0
2018-08-03 13:40:00,302.86,303.55,302.81,303.46,9100.0,302.86,303.55,302.81,303.46,9100.0
2018-08-03 13:50:00,303.47,303.5,303.28,303.38,8100.0,303.47,303.5,303.28,303.38,8100.0
2018-08-03 14:00:00,303.38,303.73,303.35,303.6,19655.0,303.38,303.73,303.35,303.6,19655.0
2018-08-03 14:10:00,303.63,303.67,303.48,303.51,22900.0,303.63,303.67,303.48,303.51,22900.0
2018-08-03 14:20:00,303.53,303.56,303.25,303.47,15409.0,303.53,303.56,303.25,303.47,15409.0
2018-08-03 14:30:00,303.51,303.64,303.43,303.58,13977.0,303.51,303.64,303.43,303.58,13977.0
2018-08-03 14:40:00,303.61,303.64,303.25,303.46,10325.0,303.61,303.64,303.25,303.46,10325.0
2018-08-03 14:50:00,303.52,303.57,303.38,303.55,12797.0,303.52,303.57,303.38,303.55,12797.0
2018-08-03 15:00:00,303.55,303.86,303.5,303.71,31973.0,303.55,303.86,303.5,303.71,31973.0
2018-08-03 15:10:00,303.81,303.86,303.5,303.57,13146.0,303.81,303.86,303.5,303.57,13146.0
2018-08-03 15:20:00,303.61,303.61,303.16,303.42,18104.0,303.61,303.61,303.16,303.42,18104.0
2018-08-03 15:30:00,303.43,303.58,303.34,303.45,19291.0,303.43,303.58,303.34,303.45,19291.0
2018-08-03 15:40:00,303.46,303.6,303.34,303.59,34135.0,303.46,303.6,303.34,303.59,34135.0
2018-08-03 15:50:00,303.6,303.88,303.46,303.65,101722.0,303.6,303.88,303.46,303.65,101722.0
2018-08-06 09:30:00,303.91,304.68,301.49,304.66,12216.0,303.91,304.68,301.49,304.66,12216.0
2018-08-06 09:40:00,304.6,304.67,303.06,303.06,10900.0,304.6,304.67,303.06,303.06,10900.0
2018-08-06 09:50:00,302.92,303.56,302.09,302.29,11969.0,302.92,303.56,302.09,302.29,11969.0
2018-08-06 10:00:00,302.05,302.86,301.37,302.69,12758.0,302.05,302.86,301.37,302.69,12758.0
2018-08-06 10:10:00,303.08,303.35,302.36,302.92,15313.0,303.08,303.35,302.36,302.92,15313.0
2018-08-06 10:20:00,303.19,303.29,302.38,302.47,16301.0,303.19,303.29,302.38,302.47,16301.0
2018-08-06 10:30:00,302.44,304.07,302.05,304.07,12800.0,302.44,304.07,302.05,304.07,12800.0
2018-08-06 10:40:00,303.78,304.5,303.6,304.49,10602.0,303.78,304.5,303.6,304.49,10602.0
2018-08-06 10:50:00,304.35,304.8,303.73,303.9,17180.0,304.35,304.8,303.73,303.9,17180.0
2018-08-06 11:00:00,304.0,304.14,303.35,303.54,11263.0,304.0,304.14,303.35,303.54,11263.0
2018-08-06 11:10:00,303.44,303.7,303.12,303.25,6852.0,303.44,303.7,303.12,303.25,6852.0
2018-08-06 11:20:00,303.25,303.25,302.88,302.88,7265.0,303.25,303.25,302.88,302.88,7265.0
2018-08-06 11:30:00,302.86,303.1,302.54,302.61,4559.0,302.86,303.1,302.54,302.61,4559.0
2018-08-06 11:40:00,302.69,302.9,302.35,302.46,7436.0,302.69,302.9,302.35,302.46,7436.0
2018-08-06 11:50:00,302.42,302.49,302.04,302.13,7943.0,302.42,302.49,302.04,302.13,7943.0
2018-08-06 12:00:00,302.18,302.64,302.07,302.35,11768.0,302.18,302.64,302.07,302.35,11768.0
2018-08-06 12:10:00,302.53,302.7,302.29,302.53,22331.0,302.53,302.7,302.29,302.53,22331.0
2018-08-06 12:20:00,302.4,302.56,302.03,302.32,18573.0,302.4,302.56,302.03,302.32,18573.0
2018-08-06 12:30:00,302.46,302.63,302.36,302.47,12212.0,302.46,302.63,302.36,302.47,12212.0
2018-08-06 12:40:00,302.54,303.0,302.43,302.96,16248.0,302.54,303.0,302.43,302.96,16248.0
2018-08-06 12:50:00,303.0,303.18,302.57,303.18,9634.0,303.0,303.18,302.57,303.18,9634.0
2018-08-06 13:00:00,303.33,304.5,303.33,304.38,17048.0,303.33,304.5,303.33,304.38,17048.0
2018-08-06 13:10:00,304.53,304.74,304.28,304.43,5900.0,304.53,304.74,304.28,304.43,5900.0
2018-08-06 13:20:00,304.49,304.77,304.31,304.48,13900.0,304.49,304.77,304.31,304.48,13900.0
2018-08-06 13:30:00,304.46,304.48,303.77,303.92,7000.0,304.46,304.48,303.77,303.92,7000.0
2018-08-06 13:40:00,303.83,304.39,303.56,303.73,10957.0,303.83,304.39,303.56,303.73,10957.0
2018-08-06 13:50:00,303.79,303.79,302.99,303.11,12857.0,303.79,303.79,302.99,303.11,12857.0
2018-08-06 14:00:00,303.08,303.33,302.76,303.07,15302.0,303.08,303.33,302.76,303.07,15302.0
2018-08-06 14:10:00,302.89,303.16,302.84,303.0,9913.0,302.89,303.16,302.84,303.0,9913.0
2018-08-06 14:20:00,303.01,303.09,302.64,302.72,9980.0,303.01,303.09,302.64,302.72,9980.0
2018-08-06 14:30:00,302.62,302.82,302.35,302.65,9500.0,302.62,302.82,302.35,302.65,9500.0
2018-08-06 14:40:00,302.62,302.62,302.34,302.5,7200.0,302.62,302.62,302.34,302.5,7200.0
2018-08-06 14:50:00,302.4,302.52,302.14,302.27,8729.0,302.4,302.52,302.14,302.27,8729.0
2018-08-06 15:00:00,302.14,302.45,302.11,302.38,6622.0,302.14,302.45,302.11,302.38,6622.0
2018-08-06 15:10:00,302.43,302.5,301.99,302.5,10150.0,302.43,302.5,301.99,302.5,10150.0
2018-08-06 15:20:00,302.39,302.52,301.22,301.34,22285.0,302.39,302.52,301.22,301.34,22285.0
2018-08-06 15:30:00,301.35,301.49,300.7,300.81,26086.0,301.35,301.49,300.7,300.81,26086.0
2018-08-06 15:40:00,300.84,300.89,300.21,300.23,38269.0,300.84,300.89,300.21,300.23,38269.0
2018-08-06 15:50:00,300.28,300.4,299.84,300.0,82821.0,300.28,300.4,299.84,300.0,82821.0
2018-08-07 09:30:00,294.0,296.04,293.57,295.51,267944.0,294.0,296.04,293.57,295.51,267944.0
2018-08-07 09:40:00,295.5,296.96,295.28,296.96,168578.0,295.5,296.96,295.28,296.96,168578.0
2018-08-07 09:50:00,296.96,298.82,296.74,298.36,153281.0,296.96,298.82,296.74,298.36,153281.0
2018-08-07 10:00:00,298.44,298.46,296.62,297.29,101793.0,298.44,298.46,296.62,297.29,101793.0
2018-08-07 10:10:00,297.39,297.49,296.37,296.52,42916.0,297.39,297.49,296.37,296.52,42916.0
2018-08-07 10:20:00,296.37,297.21,296.0,296.81,26147.0,296.37,297.21,296.0,296.81,26147.0
2018-08-07 10:30:00,296.96,297.45,296.79,297.45,22031.0,296.96,297.45,296.79,297.45,22031.0
2018-08-07 10:40:00,297.44,298.63,297.23,298.04,40630.0,297.44,298.63,297.23,298.04,40630.0
2018-08-07 10:50:00,298.08,298.28,297.39,297.39,37630.0,298.08,298.28,297.39,297.39,37630.0
2018-08-07 11:00:00,297.35,298.3,297.13,298.15,37794.0,297.35,298.3,297.13,298.15,37794.0
2018-08-07 11:10:00,298.21,299.86,298.11,299.5,42945.0,298.21,299.86,298.11,299.5,42945.0
2018-08-07 11:20:00,299.58,299.64,298.44,298.45,24969.0,299.58,299.64,298.44,298.45,24969.0
2018-08-07 11:30:00,298.45,298.45,297.26,297.28,33382.0,298.45,298.45,297.26,297.28,33382.0
2018-08-07 11:40:00,297.34,298.17,297.18,297.89,41223.0,297.34,298.17,297.18,297.89,41223.0
2018-08-07 11:50:00,297.83,298.17,297.81,297.85,24640.0,297.83,298.17,297.81,297.85,24640.0
2018-08-07 12:00:00,297.85,298.0,297.48,297.5,13663.0,297.85,298.0,297.48,297.5,13663.0
2018-08-07 12:10:00,297.56,297.99,297.47,297.92,15115.0,297.56,297.99,297.47,297.92,15115.0
2018-08-07 12:20:00,297.9,297.97,297.59,297.71,19468.0,297.9,297.97,297.59,297.71,19468.0
2018-08-07 12:30:00,297.61,297.71,296.75,297.0,21469.0,297.61,297.71,296.75,297.0,21469.0
2018-08-07 12:40:00,297.0,297.15,296.74,297.01,26668.0,297.0,297.15,296.74,297.01,26668.0
2018-08-07 12:50:00,296.91,297.05,296.39,296.7,30261.0,296.91,297.05,296.39,296.7,30261.0
2018-08-07 13:00:00,296.67,296.88,296.49,296.82,19558.0,296.67,296.88,296.49,296.82,19558.0
2018-08-07 13:10:00,296.87,296.94,296.58,296.72,17119.0,296.87,296.94,296.58,296.72,17119.0
2018-08-07 13:20:00,296.69,296.71,296.49,296.58,18630.0,296.69,296.71,296.49,296.58,18630.0
2018-08-07 13:30:00,296.6,297.1,296.49,296.53,24139.0,296.6,297.1,296.49,296.53,24139.0
2018-08-07 13:40:00,296.53,297.07,296.52,297.02,14879.0,296.53,297.07,296.52,297.02,14879.0
2018-08-07 13:50:00,296.99,297.16,296.77,296.97,17545.0,296.99,297.16,296.77,296.97,17545.0
2018-08-07 14:00:00,296.94,296.96,296.11,296.17,12467.0,296.94,296.96,296.11,296.17,12467.0
2018-08-07 14:10:00,296.2,296.45,295.92,295.96,20951.0,296.2,296.45,295.92,295.96,20951.0
2018-08-07 14:20:00,295.96,296.25,295.83,296.16,16426.0,295.96,296.25,295.83,296.16,16426.0
2018-08-07 14:30:00,296.26,296.31,295.26,295.3,35598.0,296.26,296.31,295.26,295.3,35598.0
2018-08-07 14:40:00,295.32,296.07,294.94,296.07,39478.0,295.32,296.07,294.94,296.07,39478.0
2018-08-07 14:50:00,296.02,296.27,296.0,296.2,28692.0,296.02,296.27,296.0,296.2,28692.0
2018-08-07 15:00:00,296.22,296.67,296.18,296.67,22523.0,296.22,296.67,296.18,296.67,22523.0
2018-08-07 15:10:00,296.72,296.97,296.72,296.91,15105.0,296.72,296.97,296.72,296.91,15105.0
2018-08-07 15:20:00,296.92,297.05,296.83,296.87,37067.0,296.92,297.05,296.83,296.87,37067.0
2018-08-07 15:30:00,296.92,297.23,296.63,297.18,43242.0,296.92,297.23,296.63,297.18,43242.0
2018-08-07 15:40:00,297.17,297.37,296.94,297.18,33491.0,297.17,297.37,296.94,297.18,33491.0
2018-08-07 15:50:00,297.22,297.27,296.7,297.03,169708.0,297.22,297.27,296.7,297.03,169708.0
2018-08-08 09:30:00,297.86,297.86,296.26,297.43,15420.0,297.86,297.86,296.26,297.43,15420.0
2018-08-08 09:40:00,297.3,298.01,297.1,297.28,13170.0,297.3,298.01,297.1,297.28,13170.0
2018-08-08 09:50:00,297.3,297.31,296.27,296.56,9200.0,297.3,297.31,296.27,296.56,9200.0
2018-08-08 10:00:00,296.68,296.91,296.26,296.57,15558.0,296.68,296.91,296.26,296.57,15558.0
2018-08-08 10:10:00,296.58,297.5,296.45,297.37,47367.0,296.58,297.5,296.45,297.37,47367.0
2018-08-08 10:20:00,297.33,297.44,296.81,296.97,16342.0,297.33,297.44,296.81,296.97,16342.0
2018-08-08 10:30:00,296.9,297.14,296.43,296.48,15900.0,296.9,297.14,296.43,296.48,15900.0
2018-08-08 10:40:00,296.43,297.91,296.24,297.91,29810.0,296.43,297.91,296.24,297.91,29810.0
2018-08-08 10:50:00,297.95,298.0,296.96,297.19,26408.0,297.95,298.0,296.96,297.19,26408.0
2018-08-08 11:00:00,297.17,297.82,297.17,297.3,9501.0,297.17,297.82,297.17,297.3,9501.0
2018-08-08 11:10:00,297.3,297.62,297.18,297.42,22583.0,297.3,297.62,297.18,297.42,22583.0
2018-08-08 11:20:00,297.46,297.62,297.31,297.31,19357.0,297.46,297.62,297.31,297.31,19357.0
2018-08-08 11:30:00,297.47,297.8,297.44,297.79,5710.0,297.47,297.8,297.44,297.79,5710.0
2018-08-08 11:40:00,297.78,298.0,297.69,297.7,12624.0,297.78,298.0,297.69,297.7,12624.0
2018-08-08 11:50:00,297.69,297.89,297.42,297.77,20043.0,297.69,297.89,297.42,297.77,20043.0
2018-08-08 12:00:00,297.71,297.79,297.38,297.48,36570.0,297.71,297.79,297.38,297.48,36570.0
2018-08-08 12:10:00,297.51,297.59,297.29,297.5,16863.0,297.51,297.59,297.29,297.5,16863.0
2018-08-08 12:20:00,297.58,297.65,297.35,297.65,13481.0,297.58,297.65,297.35,297.65,13481.0
2018-08-08 12:30:00,297.65,297.79,297.49,297.69,3801.0,297.65,297.79,297.49,297.69,3801.0
2018-08-08 12:40:00,297.73,298.0,297.7,297.98,13577.0,297.73,298.0,297.7,297.98,13577.0
2018-08-08 12:50:00,298.0,298.23,297.82,298.23,13495.0,298.0,298.23,297.82,298.23,13495.0
2018-08-08 13:00:00,298.38,298.51,298.31,298.51,7080.0,298.38,298.51,298.31,298.51,7080.0
2018-08-08 13:10:00,298.58,298.93,298.51,298.72,4971.0,298.58,298.93,298.51,298.72,4971.0
2018-08-08 13:20:00,298.78,298.91,298.42,298.58,8900.0,298.78,298.91,298.42,298.58,8900.0
2018-08-08 13:30:00,298.69,298.69,298.26,298.26,8500.0,298.69,298.69,298.26,298.26,8500.0
2018-08-08 13:40:00,298.37,298.5,298.3,298.37,4850.0,298.37,298.5,298.3,298.37,4850.0
2018-08-08 13:50:00,298.28,298.41,298.12,298.31,3007.0,298.28,298.41,298.12,298.31,3007.0
2018-08-08 14:00:00,298.22,298.31,298.06,298.07,5792.0,298.22,298.31,298.06,298.07,5792.0
2018-08-08 14:10:00,298.06,298.06,297.78,297.85,8100.0,298.06,298.06,297.78,297.85,8100.0
2018-08-08 14:20:00,297.87,298.09,297.79,298.09,7596.0,297.87,298.09,297.79,298.09,7596.0
2018-08-08 14:30:00,298.01,298.29,297.85,298.17,72974.0,298.01,298.29,297.85,298.17,72974.0
2018-08-08 14:40:00,298.17,298.3,298.13,298.2,14178.0,298.17,298.3,298.13,298.2,14178.0
2018-08-08 14:50:00,298.15,298.32,298.11,298.31,12295.0,298.15,298.32,298.11,298.31,12295.0
2018-08-08 15:00:00,298.31,298.44,298.1,298.32,15819.0,298.31,298.44,298.1,298.32,15819.0
2018-08-08 15:10:00,298.3,298.7,298.3,298.63,22158.0,298.3,298.7,298.3,298.63,22158.0
2018-08-08 15:20:00,298.62,298.71,298.27,298.45,20497.0,298.62,298.71,298.27,298.45,20497.0
2018-08-08 15:30:00,298.35,298.55,298.14,298.4,17699.0,298.35,298.55,298.14,298.4,17699.0
2018-08-08 15:40:00,298.42,298.47,298.08,298.41,102999.0,298.42,298.47,298.08,298.41,102999.0
2018-08-08 15:50:00,298.43,298.52,298.17,298.2,110545.0,298.43,298.52,298.17,298.2,110545.0
2018-08-09 09:30:00,299.32,301.99,298.97,300.43,30591.0,299.32,301.99,298.97,300.43,30591.0
2018-08-09 09:40:00,300.63,301.59,299.95,301.59,16485.0,300.63,301.59,299.95,301.59,16485.0
2018-08-09 09:50:00,301.6,302.63,301.59,302.5,16482.0,301.6,302.63,301.59,302.5,16482.0
2018-08-09 10:00:00,302.36,303.0,301.94,302.68,18818.0,302.36,303.0,301.94,302.68,18818.0
2018-08-09 10:10:00,302.67,302.95,302.3,302.45,14858.0,302.67,302.95,302.3,302.45,14858.0
2018-08-09 10:20:00,302.53,303.14,302.05,302.82,65635.0,302.53,303.14,302.05,302.82,65635.0
2018-08-09 10:30:00,302.98,303.66,302.9,303.59,15316.0,302.98,303.66,302.9,303.59,15316.0
2018-08-09 10:40:00,303.6,304.52,303.6,304.44,38360.0,303.6,304.52,303.6,304.44,38360.0
2018-08-09 10:50:00,304.29,305.05,304.28,304.82,13276.0,304.29,305.05,304.28,304.82,13276.0
2018-08-09 11:00:00,304.77,305.12,304.63,304.82,24247.0,304.77,305.12,304.63,304.82,24247.0
2018-08-09 11:10:00,304.76,305.26,304.34,305.03,23438.0,304.76,305.26,304.34,305.03,23438.0
2018-08-09 11:20:00,305.0,305.31,304.97,305.17,18872.0,305.0,305.31,304.97,305.17,18872.0
2018-08-09 11:30:00,305.25,305.46,304.92,305.14,25671.0,305.25,305.46,304.92,305.14,25671.0
2018-08-09 11:40:00,305.06,305.5,304.98,305.1,14383.0,305.06,305.5,304.98,305.1,14383.0
2018-08-09 11:50:00,305.1,305.55,305.1,305.55,9298.0,305.1,305.55,305.1,305.55,9298.0
2018-08-09 12:00:00,305.53,305.89,305.53,305.78,11684.0,305.53,305.89,305.53,305.78,11684.0
2018-08-09 12:10:00,305.79,306.19,305.75,306.16,12335.0,305.79,306.19,305.75,306.16,12335.0
2018-08-09 12:20:00,306.09,306.52,306.09,306.4,9293.0,306.09,306.52,306.09,306.4,9293.0
2018-08-09 12:30:00,306.28,306.43,306.09,306.18,6451.0,306.28,306.43,306.09,306.18,6451.0
2018-08-09 12:40:00,306.18,306.8,306.18,306.75,6000.0,306.18,306.8,306.18,306.75,6000.0
2018-08-09 12:50:00,306.84,306.84,306.49,306.49,21414.0,306.84,306.84,306.49,306.49,21414.0
2018-08-09 13:00:00,306.51,306.56,305.33,305.52,33917.0,306.51,306.56,305.33,305.52,33917.0
2018-08-09 13:10:00,305.45,306.4,305.45,306.4,14062.0,305.45,306.4,305.45,306.4,14062.0
2018-08-09 13:20:00,306.47,307.28,306.43,307.23,19561.0,306.47,307.28,306.43,307.23,19561.0
2018-08-09 13:30:00,307.27,307.48,306.94,307.4,13779.0,307.27,307.48,306.94,307.4,13779.0
2018-08-09 13:40:00,307.5,307.53,306.95,307.05,16609.0,307.5,307.53,306.95,307.05,16609.0
2018-08-09 13:50:00,306.99,307.08,306.63,306.63,12711.0,306.99,307.08,306.63,306.63,12711.0
2018-08-09 14:00:00,306.46,306.89,306.31,306.63,15257.0,306.46,306.89,306.31,306.63,15257.0
2018-08-09 14:10:00,306.68,306.91,306.36,306.63,14198.0,306.68,306.91,306.36,306.63,14198.0
2018-08-09 14:20:00,306.53,306.53,305.42,305.55,19627.0,306.53,306.53,305.42,305.55,19627.0
2018-08-09 14:30:00,305.55,305.81,305.32,305.58,19318.0,305.55,305.81,305.32,305.58,19318.0
2018-08-09 14:40:00,305.57,305.61,305.12,305.48,71141.0,305.57,305.61,305.12,305.48,71141.0
2018-08-09 14:50:00,305.47,305.7,305.4,305.67,30102.0,305.47,305.7,305.4,305.67,30102.0
2018-08-09 15:00:00,305.63,305.69,305.41,305.5,30497.0,305.63,305.69,305.41,305.5,30497.0
2018-08-09 15:10:00,305.5,305.73,305.01,305.14,37903.0,305.5,305.73,305.01,305.14,37903.0
2018-08-09 15:20:00,305.09,305.43,305.02,305.1,37379.0,305.09,305.43,305.02,305.1,37379.0
2018-08-09 15:30:00,305.14,305.46,305.08,305.41,46356.0,305.14,305.46,305.08,305.41,46356.0
2018-08-09 15:40:00,305.4,305.43,304.99,305.05,61230.0,305.4,305.43,304.99,305.05,61230.0
2018-08-09 15:50:00,305.05,305.24,304.5,305.18,148027.0,305.05,305.24,304.5,305.18,148027.0
2018-08-10 09:30:00,302.86,303.17,302.13,302.73,89170.0,302.86,303.17,302.13,302.73,89170.0
2018-08-10 09:40:00,302.63,303.48,302.47,303.36,50693.0,302.63,303.48,302.47,303.36,50693.0
2018-08-10 09:50:00,303.3,303.81,303.1,303.57,51705.0,303.3,303.81,303.1,303.57,51705.0
2018-08-10 10:00:00,303.58,303.83,303.35,303.8,25272.0,303.58,303.83,303.35,303.8,25272.0
2018-08-10 10:10:00,303.7,304.12,303.64,304.09,31897.0,303.7,304.12,303.64,304.09,31897.0
2018-08-10 10:20:00,303.99,304.19,303.39,303.88,161950.0,303.99,304.19,303.39,303.88,161950.0
2018-08-10 10:30:00,303.8,304.15,303.64,303.95,41747.0,303.8,304.15,303.64,303.95,41747.0
2018-08-10 10:40:00,304.0,304.28,303.91,304.28,22280.0,304.0,304.28,303.91,304.28,22280.0
2018-08-10 10:50:00,304.21,304.28,303.91,304.05,17231.0,304.21,304.28,303.91,304.05,17231.0
2018-08-10 11:00:00,304.0,304.07,303.29,304.07,32475.0,304.0,304.07,303.29,304.07,32475.0
2018-08-10 11:10:00,304.07,304.95,303.88,304.59,15341.0,304.07,304.95,303.88,304.59,15341.0
2018-08-10 11:20:00,304.5,304.5,303.76,304.3,12975.0,304.5,304.5,303.76,304.3,12975.0
2018-08-10 11:30:00,304.32,304.61,304.28,304.34,13415.0,304.32,304.61,304.28,304.34,13415.0
2018-08-10 11:40:00,304.38,304.38,303.26,303.38,15211.0,304.38,304.38,303.26,303.38,15211.0
2018-08-10 11:50:00,303.24,303.31,302.92,303.06,16495.0,303.24,303.31,302.92,303.06,16495.0
2018-08-10 12:00:00,303.07,303.26,303.04,303.12,11634.0,303.07,303.26,303.04,303.12,11634.0
2018-08-10 12:10:00,303.26,303.27,302.99,303.14,14080.0,303.26,303.27,302.99,303.14,14080.0
2018-08-10 12:20:00,303.09,303.23,303.04,303.16,19746.0,303.09,303.23,303.04,303.16,19746.0
2018-08-10 12:30:00,303.11,303.2,302.92,303.1,38361.0,303.11,303.2,302.92,303.1,38361.0
2018-08-10 12:40:00,303.09,303.36,303.06,303.27,27211.0,303.09,303.36,303.06,303.27,27211.0
2018-08-10 12:50:00,303.29,303.36,303.08,303.3,12276.0,303.29,303.36,303.08,303.3,12276.0
2018-08-10 13:00:00,303.31,303.4,302.91,303.21,10066.0,303.31,303.4,302.91,303.21,10066.0
2018-08-10 13:10:00,303.21,303.21,302.88,302.97,14345.0,303.21,303.21,302.88,302.97,14345.0
2018-08-10 13:20:00,303.09,303.26,302.95,303.26,13701.0,303.09,303.26,302.95,303.26,13701.0
2018-08-10 13:30:00,303.21,303.23,303.07,303.09,13942.0,303.21,303.23,303.07,303.09,13942.0
2018-08-10 13:40:00,303.04,303.19,302.69,302.75,23702.0,303.04,303.19,302.69,302.75,23702.0
2018-08-10 13:50:00,302.71,302.99,302.63,302.7,27102.0,302.71,302.99,302.63,302.7,27102.0
2018-08-10 14:00:00,302.7,302.78,302.62,302.72,20994.0,302.7,302.78,302.62,302.72,20994.0
2018-08-10 14:10:00,302.7,302.84,302.65,302.75,23287.0,302.7,302.84,302.65,302.75,23287.0
2018-08-10 14:20:00,302.79,302.79,302.59,302.7,74839.0,302.79,302.79,302.59,302.7,74839.0
2018-08-10 14:30:00,302.68,302.88,302.66,302.88,25234.0,302.68,302.88,302.66,302.88,25234.0
2018-08-10 14:40:00,302.8,302.84,302.54,302.74,34552.0,302.8,302.84,302.54,302.74,34552.0
2018-08-10 14:50:00,302.76,302.81,302.65,302.7,21200.0,302.76,302.81,302.65,302.7,21200.0
2018-08-10 15:00:00,302.7,302.79,302.58,302.74,51198.0,302.7,302.79,302.58,302.74,51198.0
2018-08-10 15:10:00,302.7,302.92,302.67,302.78,50334.0,302.7,302.92,302.67,302.78,50334.0
2018-08-10 15:20:00,302.81,303.58,302.8,303.51,44626.0,302.81,303.58,302.8,303.51,44626.0
2018-08-10 15:30:00,303.53,303.76,303.48,303.66,51522.0,303.53,303.76,303.48,303.66,51522.0
2018-08-10 15:40:00,303.65,303.8,302.3,302.47,54182.0,303.65,303.8,302.3,302.47,54182.0
2018-08-10 15:50:00,302.47,302.6,302.06,302.47,81095.0,302.47,302.6,302.06,302.47,81095.0
2018-08-13 09:30:00,303.54,304.63,302.87,303.09,22943.0,303.54,304.63,302.87,303.09,22943.0
2018-08-13 09:40:00,303.06,303.06,300.66,301.21,22377.0,303.06,303.06,300.66,301.21,22377.0
2018-08-13 09:50:00,301.21,302.67,301.2,302.62,17418.0,301.21,302.67,301.2,302.62,17418.0
2018-08-13 10:00:00,302.6,302.63,300.41,300.96,16715.0,302.6,302.63,300.41,300.96,16715.0
2018-08-13 10:10:00,300.99,301.21,299.72,299.77,15960.0,300.99,301.21,299.72,299.77,15960.0
2018-08-13 10:20:00,299.81,301.36,299.81,301.06,22177.0,299.81,301.36,299.81,301.06,22177.0
2018-08-13 10:30:00,300.86,301.02,300.55,300.69,14824.0,300.86,301.02,300.55,300.69,14824.0
2018-08-13 10:40:00,300.52,300.91,299.99,300.06,16499.0,300.52,300.91,299.99,300.06,16499.0
2018-08-13 10:50:00,299.95,300.79,299.8,300.41,17084.0,299.95,300.79,299.8,300.41,17084.0
2018-08-13 11:00:00,300.34,301.05,300.34,300.84,15035.0,300.34,301.05,300.34,300.84,15035.0
2018-08-13 11:10:00,300.73,300.87,300.11,300.23,14593.0,300.73,300.87,300.11,300.23,14593.0
2018-08-13 11:20:00,300.27,300.97,300.27,300.93,17130.0,300.27,300.97,300.27,300.93,17130.0
2018-08-13 11:30:00,300.75,301.14,300.75,301.06,18030.0,300.75,301.14,300.75,301.06,18030.0
2018-08-13 11:40:00,300.98,301.69,300.96,301.25,20844.0,300.98,301.69,300.96,301.25,20844.0
2018-08-13 11:50:00,301.36,301.56,300.85,301.16,28879.0,301.36,301.56,300.85,301.16,28879.0
2018-08-13 12:00:00,301.1,301.24,300.9,301.19,17744.0,301.1,301.24,300.9,301.19,17744.0
2018-08-13 12:10:00,301.08,301.23,300.92,300.96,12943.0,301.08,301.23,300.92,300.96,12943.0
2018-08-13 12:20:00,300.97,301.12,300.74,300.74,16534.0,300.97,301.12,300.74,300.74,16534.0
2018-08-13 12:30:00,300.77,301.23,300.71,301.05,16174.0,300.77,301.23,300.71,301.05,16174.0
2018-08-13 12:40:00,301.09,301.34,300.97,300.99,5552.0,301.09,301.34,300.97,300.99,5552.0
2018-08-13 12:50:00,301.0,301.29,300.95,301.03,20070.0,301.0,301.29,300.95,301.03,20070.0
2018-08-13 13:00:00,301.0,301.18,300.8,301.11,17509.0,301.0,301.18,300.8,301.11,17509.0
2018-08-13 13:10:00,301.22,301.79,301.11,301.76,9844.0,301.22,301.79,301.11,301.76,9844.0
2018-08-13 13:20:00,301.92,302.39,301.81,301.97,13221.0,301.92,302.39,301.81,301.97,13221.0
2018-08-13 13:30:00,302.06,302.45,301.51,301.56,9041.0,302.06,302.45,301.51,301.56,9041.0
2018-08-13 13:40:00,301.53,301.65,300.65,300.86,16514.0,301.53,301.65,300.65,300.86,16514.0
2018-08-13 13:50:00,300.8,301.81,300.78,301.58,16025.0,300.8,301.81,300.78,301.58,16025.0
2018-08-13 14:00:00,301.6,302.21,301.6,302.09,6786.0,301.6,302.21,301.6,302.09,6786.0
2018-08-13 14:10:00,302.04,302.81,301.91,302.72,13835.0,302.04,302.81,301.91,302.72,13835.0
2018-08-13 14:20:00,302.72,303.47,302.72,303.45,10167.0,302.72,303.47,302.72,303.45,10167.0
2018-08-13 14:30:00,303.36,303.4,302.84,303.22,11697.0,303.36,303.4,302.84,303.22,11697.0
2018-08-13 14:40:00,303.12,303.25,302.53,302.8,10747.0,303.12,303.25,302.53,302.8,10747.0
2018-08-13 14:50:00,302.82,302.82,302.06,302.35,6720.0,302.82,302.82,302.06,302.35,6720.0
2018-08-13 15:00:00,302.35,302.58,302.23,302.52,12496.0,302.35,302.58,302.23,302.52,12496.0
2018-08-13 15:10:00,302.53,302.8,302.38,302.38,16171.0,302.53,302.8,302.38,302.38,16171.0
2018-08-13 15:20:00,302.34,302.34,301.97,302.0,26264.0,302.34,302.34,301.97,302.0,26264.0
2018-08-13 15:30:00,302.1,303.12,302.0,303.1,21453.0,302.1,303.12,302.0,303.1,21453.0
2018-08-13 15:40:00,303.08,303.64,301.94,302.19,46298.0,303.08,303.64,301.94,302.19,46298.0
2018-08-13 15:50:00,302.12,302.52,301.76,302.11,96076.0,302.12,302.52,301.76,302.11,96076.0
2018-08-14 09:30:00,303.67,304.56,301.24,303.68,12623.0,303.67,304.56,301.24,303.68,12623.0
2018-08-14 09:40:00,303.64,305.62,303.59,304.99,11199.0,303.64,305.62,303.59,304.99,11199.0
2018-08-14 09:50:00,304.97,306.72,304.4,306.5,16796.0,304.97,306.72,304.4,306.5,16796.0
2018-08-14 10:00:00,306.41,306.68,305.1,306.31,22430.0,306.41,306.68,305.1,306.31,22430.0
2018-08-14 10:10:00,306.57,306.86,304.97,305.9,18660.0,306.57,306.86,304.97,305.9,18660.0
2018-08-14 10:20:00,305.9,308.41,305.8,307.11,42818.0,305.9,308.41,305.8,307.11,42818.0
2018-08-14 10:30:00,306.9,307.05,306.08,306.85,20729.0,306.9,307.05,306.08,306.85,20729.0
2018-08-14 10:40:00,306.7,307.99,306.69,307.88,21920.0,306.7,307.99,306.69,307.88,21920.0
2018-08-14 10:50:00,308.0,308.38,307.64,307.69,10329.0,308.0,308.38,307.64,307.69,10329.0
2018-08-14 11:00:00,307.52,308.36,307.32,307.63,14725.0,307.52,308.36,307.32,307.63,14725.0
2018-08-14 11:10:00,307.69,307.96,306.81,306.81,24738.0,307.69,307.96,306.81,306.81,24738.0
2018-08-14 11:20:00,307.0,307.11,306.47,306.65,10225.0,307.0,307.11,306.47,306.65,10225.0
2018-08-14 11:30:00,306.61,307.74,306.13,307.53,11707.0,306.61,307.74,306.13,307.53,11707.0
2018-08-14 11:40:00,307.22,307.72,306.99,307.72,11562.0,307.22,307.72,306.99,307.72,11562.0
2018-08-14 11:50:00,307.79,307.93,306.76,306.83,6274.0,307.79,307.93,306.76,306.83,6274.0
2018-08-14 12:00:00,306.9,307.33,306.83,307.0,17381.0,306.9,307.33,306.83,307.0,17381.0
2018-08-14 12:10:00,306.98,307.3,306.94,307.05,11992.0,306.98,307.3,306.94,307.05,11992.0
2018-08-14 12:20:00,306.94,307.31,306.78,307.06,9238.0,306.94,307.31,306.78,307.06,9238.0
2018-08-14 12:30:00,307.13,307.41,306.9,306.96,12534.0,307.13,307.41,306.9,306.96,12534.0
2018-08-14 12:40:00,306.96,307.19,306.73,307.01,7372.0,306.96,307.19,306.73,307.01,7372.0
2018-08-14 12:50:00,307.05,307.14,306.41,307.0,15797.0,307.05,307.14,306.41,307.0,15797.0
2018-08-14 13:00:00,306.94,307.38,306.94,307.2,4771.0,306.94,307.38,306.94,307.2,4771.0
2018-08-14 13:10:00,307.29,307.47,307.01,307.45,17094.0,307.29,307.47,307.01,307.45,17094.0
2018-08-14 13:20:00,307.29,307.76,306.86,307.24,15126.0,307.29,307.76,306.86,307.24,15126.0
2018-08-14 13:30:00,307.26,307.6,307.17,307.39,5301.0,307.26,307.6,307.17,307.39,5301.0
2018-08-14 13:40:00,307.38,308.06,307.38,308.05,15349.0,307.38,308.06,307.38,308.05,15349.0
2018-08-14 13:50:00,308.02,308.15,307.7,308.12,7396.0,308.02,308.15,307.7,308.12,7396.0
2018-08-14 14:00:00,308.23,308.4,308.11,308.26,6486.0,308.23,308.4,308.11,308.26,6486.0
2018-08-14 14:10:00,308.26,308.39,308.18,308.19,13409.0,308.26,308.39,308.18,308.19,13409.0
2018-08-14 14:20:00,308.19,308.21,307.75,307.98,15753.0,308.19,308.21,307.75,307.98,15753.0
2018-08-14 14:30:00,307.96,308.16,307.89,308.16,13420.0,307.96,308.16,307.89,308.16,13420.0
2018-08-14 14:40:00,308.16,308.3,308.04,308.11,7203.0,308.16,308.3,308.04,308.11,7203.0
2018-08-14 14:50:00,308.05,308.19,307.45,307.88,19324.0,308.05,308.19,307.45,307.88,19324.0
2018-08-14 15:00:00,307.82,308.18,307.76,308.0,9232.0,307.82,308.18,307.76,308.0,9232.0
2018-08-14 15:10:00,308.07,308.24,307.9,308.2,9756.0,308.07,308.24,307.9,308.2,9756.0
2018-08-14 15:20:00,308.17,308.28,307.94,308.09,13612.0,308.17,308.28,307.94,308.09,13612.0
2018-08-14 15:30:00,308.0,308.39,307.94,308.32,16512.0,308.0,308.39,307.94,308.32,16512.0
2018-08-14 15:40:00,308.32,308.33,307.93,308.1,19640.0,308.32,308.33,307.93,308.1,19640.0
2018-08-14 15:50:00,308.1,308.69,307.48,307.88,153784.0,308.1,308.69,307.48,307.88,153784.0
2018-08-15 09:30:00,305.44,305.93,304.38,304.39,21672.0,305.44,305.93,304.38,304.39,21672.0
2018-08-15 09:40:00,304.16,305.13,303.99,304.3,24757.0,304.16,305.13,303.99,304.3,24757.0
2018-08-15 09:50:00,304.13,304.22,303.7,303.83,14171.0,304.13,304.22,303.7,303.83,14171.0
2018-08-15 10:00:00,303.78,303.87,302.58,302.59,34797.0,303.78,303.87,302.58,302.59,34797.0
2018-08-15 10:10:00,302.43,302.86,301.9,302.0,16106.0,302.43,302.86,301.9,302.0,16106.0
2018-08-15 10:20:00,301.92,302.92,301.92,302.73,22665.0,301.92,302.92,301.92,302.73,22665.0
2018-08-15 10:30:00,302.68,303.7,302.58,303.27,11763.0,302.68,303.7,302.58,303.27,11763.0
2018-08-15 10:40:00,303.06,303.09,301.68,301.71,22362.0,303.06,303.09,301.68,301.71,22362.0
2018-08-15 10:50:00,300.95,301.52,299.9,301.18,18428.0,300.95,301.52,299.9,301.18,18428.0
2018-08-15 11:00:00,301.08,301.96,300.77,301.76,20169.0,301.08,301.96,300.77,301.76,20169.0
2018-08-15 11:10:00,301.79,302.09,298.94,299.51,65133.0,301.79,302.09,298.94,299.51,65133.0
2018-08-15 11:20:00,299.51,299.83,298.74,299.19,30489.0,299.51,299.83,298.74,299.19,30489.0
2018-08-15 11:30:00,299.25,299.36,297.87,298.78,29836.0,299.25,299.36,297.87,298.78,29836.0
2018-08-15 11:40:00,298.85,299.34,298.4,299.13,16048.0,298.85,299.34,298.4,299.13,16048.0
2018-08-15 11:50:00,299.02,299.24,298.46,298.9,16114.0,299.02,299.24,298.46,298.9,16114.0
2018-08-15 12:00:00,298.9,299.94,298.19,298.76,50215.0,298.9,299.94,298.19,298.76,50215.0
2018-08-15 12:10:00,298.76,299.13,298.59,298.69,18261.0,298.76,299.13,298.59,298.69,18261.0
2018-08-15 12:20:00,298.43,298.43,296.81,296.92,52193.0,298.43,298.43,296.81,296.92,52193.0
2018-08-15 12:30:00,296.78,297.37,296.13,297.3,17533.0,296.78,297.37,296.13,297.3,17533.0
2018-08-15 12:40:00,297.42,297.6,297.28,297.34,29180.0,297.42,297.6,297.28,297.34,29180.0
2018-08-15 12:50:00,297.35,297.55,297.22,297.22,33581.0,297.35,297.55,297.22,297.22,33581.0
2018-08-15 13:00:00,297.21,297.25,296.65,297.11,13090.0,297.21,297.25,296.65,297.11,13090.0
2018-08-15 13:10:00,297.11,297.15,296.56,296.79,17608.0,297.11,297.15,296.56,296.79,17608.0
2018-08-15 13:20:00,296.79,297.15,296.75,296.95,14920.0,296.79,297.15,296.75,296.95,14920.0
2018-08-15 13:30:00,297.06,298.14,297.06,298.04,37791.0,297.06,298.14,297.06,298.04,37791.0
2018-08-15 13:40:00,298.04,298.06,297.46,297.69,22612.0,298.04,298.06,297.46,297.69,22612.0
2018-08-15 13:50:00,297.76,297.92,297.16,297.16,12721.0,297.76,297.92,297.16,297.16,12721.0
2018-08-15 14:00:00,297.06,297.36,296.6,297.36,21940.0,297.06,297.36,296.6,297.36,21940.0
2018-08-15 14:10:00,297.25,297.26,296.51,296.77,40065.0,297.25,297.26,296.51,296.77,40065.0
2018-08-15 14:20:00,296.77,296.81,295.84,295.84,24025.0,296.77,296.81,295.84,295.84,24025.0
2018-08-15 14:30:00,295.77,295.81,294.86,295.04,23405.0,295.77,295.81,294.86,295.04,23405.0
2018-08-15 14:40:00,294.97,295.76,294.97,295.69,31089.0,294.97,295.76,294.97,295.69,31089.0
2018-08-15 14:50:00,295.77,296.03,295.22,295.44,34867.0,295.77,296.03,295.22,295.44,34867.0
2018-08-15 15:00:00,295.53,296.09,295.43,295.91,35912.0,295.53,296.09,295.43,295.91,35912.0
2018-08-15 15:10:00,295.9,295.9,294.78,295.29,36577.0,295.9,295.9,294.78,295.29,36577.0
2018-08-15 15:20:00,295.28,295.42,294.92,294.93,25125.0,295.28,295.42,294.92,294.93,25125.0
2018-08-15 15:30:00,294.88,295.69,294.88,295.25,46979.0,294.88,295.69,294.88,295.25,46979.0
2018-08-15 15:40:00,295.24,295.73,294.95,295.64,80489.0,295.24,295.73,294.95,295.64,80489.0
2018-08-15 15:50:00,295.6,295.83,295.08,295.76,234079.0,295.6,295.83,295.08,295.76,234079.0
2018-08-16 09:30:00,296.66,298.22,296.54,297.51,12998.0,296.66,298.22,296.54,297.51,12998.0
2018-08-16 09:40:00,297.67,299.22,297.67,299.22,6100.0,297.67,299.22,297.67,299.22,6100.0
2018-08-16 09:50:00,299.19,300.09,299.19,299.51,5997.0,299.19,300.09,299.19,299.51,5997.0
2018-08-16 10:00:00,299.64,299.97,299.07,299.07,13300.0,299.64,299.97,299.07,299.07,13300.0
2018-08-16 10:10:00,299.08,299.24,298.49,298.5,25273.0,299.08,299.24,298.49,298.5,25273.0
2018-08-16 10:20:00,298.45,298.48,297.48,297.55,13474.0,298.45,298.48,297.48,297.55,13474.0
2018-08-16 10:30:00,297.44,298.0,296.78,297.94,22515.0,297.44,298.0,296.78,297.94,22515.0
2018-08-16 10:40:00,298.05,299.26,298.01,298.89,23634.0,298.05,299.26,298.01,298.89,23634.0
2018-08-16 10:50:00,298.91,299.81,298.9,299.7,22893.0,298.91,299.81,298.9,299.7,22893.0
2018-08-16 11:00:00,299.91,300.8,299.91,300.64,17978.0,299.91,300.8,299.91,300.64,17978.0
2018-08-16 11:10:00,300.75,301.31,300.51,301.26,12633.0,300.75,301.31,300.51,301.26,12633.0
2018-08-16 11:20:00,301.22,301.42,301.1,301.42,19402.0,301.22,301.42,301.1,301.42,19402.0
2018-08-16 11:30:00,301.4,301.93,301.29,301.91,16378.0,301.4,301.93,301.29,301.91,16378.0
2018-08-16 11:40:00,301.96,302.29,301.65,301.85,29962.0,301.96,302.29,301.65,301.85,29962.0
2018-08-16 11:50:00,301.88,302.21,301.52,301.91,21327.0,301.88,302.21,301.52,301.91,21327.0
2018-08-16 12:00:00,302.03,302.56,301.6,301.98,15237.0,302.03,302.56,301.6,301.98,15237.0
2018-08-16 12:10:00,301.99,302.55,301.99,302.34,11644.0,301.99,302.55,301.99,302.34,11644.0
2018-08-16 12:20:00,302.47,302.47,301.84,301.9,16032.0,302.47,302.47,301.84,301.9,16032.0
2018-08-16 12:30:00,301.82,302.08,301.78,301.93,11174.0,301.82,302.08,301.78,301.93,11174.0
2018-08-16 12:40:00,301.95,302.18,301.62,302.05,14263.0,301.95,302.18,301.62,302.05,14263.0
2018-08-16 12:50:00,302.05,302.28,302.04,302.28,8558.0,302.05,302.28,302.04,302.28,8558.0
2018-08-16 13:00:00,302.24,302.49,302.23,302.47,10423.0,302.24,302.49,302.23,302.47,10423.0
2018-08-16 13:10:00,302.47,302.48,302.28,302.48,8699.0,302.47,302.48,302.28,302.48,8699.0
2018-08-16 13:20:00,302.51,303.07,302.45,302.81,19566.0,302.51,303.07,302.45,302.81,19566.0
2018-08-16 13:30:00,302.93,303.07,302.68,302.97,11037.0,302.93,303.07,302.68,302.97,11037.0
2018-08-16 13:40:00,303.11,303.25,303.02,303.25,13900.0,303.11,303.25,303.02,303.25,13900.0
2018-08-16 13:50:00,303.25,303.6,303.23,303.5,9483.0,303.25,303.6,303.23,303.5,9483.0
2018-08-16 14:00:00,303.54,303.63,303.44,303.6,11905.0,303.54,303.63,303.44,303.6,11905.0
2018-08-16 14:10:00,303.61,303.92,303.52,303.8,30451.0,303.61,303.92,303.52,303.8,30451.0
2018-08-16 14:20:00,303.72,303.95,303.62,303.84,28256.0,303.72,303.95,303.62,303.84,28256.0
2018-08-16 14:30:00,303.84,303.85,303.15,303.16,12570.0,303.84,303.85,303.15,303.16,12570.0
2018-08-16 14:40:00,303.23,303.27,302.59,302.98,15638.0,303.23,303.27,302.59,302.98,15638.0
2018-08-16 14:50:00,302.91,303.06,302.34,302.56,20360.0,302.91,303.06,302.34,302.56,20360.0
2018-08-16 15:00:00,302.47,303.23,302.12,302.84,22712.0,302.47,303.23,302.12,302.84,22712.0
2018-08-16 15:10:00,302.89,303.19,302.59,303.06,22295.0,302.89,303.19,302.59,303.06,22295.0
2018-08-16 15:20:00,303.08,303.36,302.81,303.19,23347.0,303.08,303.36,302.81,303.19,23347.0
2018-08-16 15:30:00,303.23,303.23,302.05,302.16,36291.0,303.23,303.23,302.05,302.16,36291.0
2018-08-16 15:40:00,302.16,302.16,301.22,301.22,38307.0,302.16,302.16,301.22,301.22,38307.0
2018-08-16 15:50:00,301.08,302.13,301.06,301.98,89548.0,301.08,302.13,301.06,301.98,89548.0
2018-08-17 09:30:00,302.32,302.63,300.07,300.85,27387.0,302.32,302.63,300.07,300.85,27387.0
2018-08-17 09:40:00,300.52,301.36,300.52,301.22,6552.0,300.52,301.36,300.52,301.22,6552.0
2018-08-17 09:50:00,301.07,303.06,300.9,303.06,4860.0,301.07,303.06,300.9,303.06,4860.0
2018-08-17 10:00:00,303.51,303.73,301.56,301.58,8957.0,303.51,303.73,301.56,301.58,8957.0
2018-08-17 10:10:00,301.58,302.38,300.98,301.94,12822.0,301.58,302.38,300.98,301.94,12822.0
2018-08-17 10:20:00,301.96,302.04,300.18,300.26,11888.0,301.96,302.04,300.18,300.26,11888.0
2018-08-17 10:30:00,300.16,301.95,300.16,300.93,14314.0,300.16,301.95,300.16,300.93,14314.0
2018-08-17 10:40:00,300.82,300.85,300.23,300.44,13969.0,300.82,300.85,300.23,300.44,13969.0
2018-08-17 10:50:00,300.46,301.71,300.43,301.49,16947.0,300.46,301.71,300.43,301.49,16947.0
2018-08-17 11:00:00,301.59,301.82,301.08,301.08,11815.0,301.59,301.82,301.08,301.08,11815.0
2018-08-17 11:10:00,300.98,301.02,300.5,300.5,11496.0,300.98,301.02,300.5,300.5,11496.0
2018-08-17 11:20:00,300.43,300.47,299.55,300.19,12300.0,300.43,300.47,299.55,300.19,12300.0
2018-08-17 11:30:00,300.14,300.52,299.93,300.11,16507.0,300.14,300.52,299.93,300.11,16507.0
2018-08-17 11:40:00,300.04,300.38,299.96,300.31,7345.0,300.04,300.38,299.96,300.31,7345.0
2018-08-17 11:50:00,300.29,301.07,300.17,301.07,8100.0,300.29,301.07,300.17,301.07,8100.0
2018-08-17 12:00:00,301.16,301.19,300.64,300.82,11867.0,301.16,301.19,300.64,300.82,11867.0
2018-08-17 12:10:00,300.84,300.98,300.76,300.78,5561.0,300.84,300.98,300.76,300.78,5561.0
2018-08-17 12:20:00,300.84,300.99,300.01,300.16,9192.0,300.84,300.99,300.01,300.16,9192.0
2018-08-17 12:30:00,300.24,300.47,300.14,300.2,6093.0,300.24,300.47,300.14,300.2,6093.0
2018-08-17 12:40:00,300.28,300.38,300.16,300.28,3576.0,300.28,300.38,300.16,300.28,3576.0
2018-08-17 12:50:00,300.26,300.59,300.26,300.4,7102.0,300.26,300.59,300.26,300.4,7102.0
2018-08-17 13:00:00,300.32,300.49,300.19,300.3,7955.0,300.32,300.49,300.19,300.3,7955.0
2018-08-17 13:10:00,300.32,300.32,299.92,300.2,33586.0,300.32,300.32,299.92,300.2,33586.0
2018-08-17 13:20:00,300.2,300.2,299.58,299.68,12363.0,300.2,300.2,299.58,299.68,12363.0
2018-08-17 13:30:00,299.66,299.72,299.39,299.46,7651.0,299.66,299.72,299.39,299.46,7651.0
2018-08-17 13:40:00,299.36,299.91,299.36,299.53,15041.0,299.36,299.91,299.36,299.53,15041.0
2018-08-17 13:50:00,299.4,299.47,299.1,299.1,13137.0,299.4,299.47,299.1,299.1,13137.0
2018-08-17 14:00:00,299.01,299.69,298.93,299.42,27830.0,299.01,299.69,298.93,299.42,27830.0
2018-08-17 14:10:00,299.56,299.74,299.02,299.73,14616.0,299.56,299.74,299.02,299.73,14616.0
2018-08-17 14:20:00,299.79,300.61,299.79,300.41,15701.0,299.79,300.61,299.79,300.41,15701.0
2018-08-17 14:30:00,300.32,300.47,300.22,300.47,10067.0,300.32,300.47,300.22,300.47,10067.0
2018-08-17 14:40:00,300.56,300.84,300.55,300.74,6800.0,300.56,300.84,300.55,300.74,6800.0
2018-08-17 14:50:00,300.76,301.13,300.76,301.13,12637.0,300.76,301.13,300.76,301.13,12637.0
2018-08-17 15:00:00,301.11,301.11,300.57,300.62,7402.0,301.11,301.11,300.57,300.62,7402.0
2018-08-17 15:10:00,300.5,300.64,300.38,300.56,9412.0,300.5,300.64,300.38,300.56,9412.0
2018-08-17 15:20:00,300.6,300.63,300.38,300.38,9079.0,300.6,300.63,300.38,300.38,9079.0
2018-08-17 15:30:00,300.29,300.56,300.25,300.44,14294.0,300.29,300.56,300.25,300.44,14294.0
2018-08-17 15:40:00,300.42,300.8,300.23,300.23,15721.0,300.42,300.8,300.23,300.23,15721.0
2018-08-17 15:50:00,300.23,300.28,299.32,299.62,103402.0,300.23,300.28,299.32,299.62,103402.0
2018-08-20 09:30:00,300.63,300.79,299.29,299.79,13278.0,300.63,300.79,299.29,299.79,13278.0
2018-08-20 09:40:00,300.26,300.26,298.79,298.79,7854.0,300.26,300.26,298.79,298.79,7854.0
2018-08-20 09:50:00,298.82,299.92,298.11,299.65,10236.0,298.82,299.92,298.11,299.65,10236.0
2018-08-20 10:00:00,299.57,300.41,298.83,300.41,11394.0,299.57,300.41,298.83,300.41,11394.0
2018-08-20 10:10:00,300.39,300.39,298.46,298.46,18162.0,300.39,300.39,298.46,298.46,18162.0
2018-08-20 10:20:00,298.5,299.78,298.46,299.05,12479.0,298.5,299.78,298.46,299.05,12479.0
2018-08-20 10:30:00,299.15,299.35,298.2,298.2,17942.0,299.15,299.35,298.2,298.2,17942.0
2018-08-20 10:40:00,298.11,298.27,297.8,298.14,16302.0,298.11,298.27,297.8,298.14,16302.0
2018-08-20 10:50:00,297.87,298.11,297.0,297.07,11824.0,297.87,298.11,297.0,297.07,11824.0
2018-08-20 11:00:00,297.0,297.15,296.65,296.74,12736.0,297.0,297.15,296.65,296.74,12736.0
2018-08-20 11:10:00,296.76,297.42,296.72,296.74,17342.0,296.76,297.42,296.72,296.74,17342.0
2018-08-20 11:20:00,296.83,296.84,295.85,296.12,13251.0,296.83,296.84,295.85,296.12,13251.0
2018-08-20 11:30:00,296.22,297.34,296.07,296.82,33199.0,296.22,297.34,296.07,296.82,33199.0
2018-08-20 11:40:00,296.94,297.58,296.94,297.08,28780.0,296.94,297.58,296.94,297.08,28780.0
2018-08-20 11:50:00,296.97,297.0,296.05,296.33,15514.0,296.97,297.0,296.05,296.33,15514.0
2018-08-20 12:00:00,296.31,297.11,296.31,297.05,10925.0,296.31,297.11,296.31,297.05,10925.0
2018-08-20 12:10:00,297.06,297.22,296.66,296.89,13537.0,297.06,297.22,296.66,296.89,13537.0
2018-08-20 12:20:00,296.87,297.25,296.86,297.14,11967.0,296.87,297.25,296.86,297.14,11967.0
2018-08-20 12:30:00,297.05,297.05,296.44,296.44,9024.0,297.05,297.05,296.44,296.44,9024.0
2018-08-20 12:40:00,296.52,296.52,296.23,296.23,10158.0,296.52,296.52,296.23,296.23,10158.0
2018-08-20 12:50:00,296.33,296.94,296.06,296.08,9761.0,296.33,296.94,296.06,296.08,9761.0
2018-08-20 13:00:00,296.03,296.08,295.64,295.72,11186.0,296.03,296.08,295.64,295.72,11186.0
2018-08-20 13:10:00,295.88,295.98,295.3,295.4,14471.0,295.88,295.98,295.3,295.4,14471.0
2018-08-20 13:20:00,295.4,295.49,295.12,295.49,25661.0,295.4,295.49,295.12,295.49,25661.0
2018-08-20 13:30:00,295.44,295.62,295.04,295.12,16578.0,295.44,295.62,295.04,295.12,16578.0
2018-08-20 13:40:00,295.15,295.64,294.9,295.49,16674.0,295.15,295.64,294.9,295.49,16674.0
2018-08-20 13:50:00,295.54,295.54,295.15,295.22,13059.0,295.54,295.54,295.15,295.22,13059.0
2018-08-20 14:00:00,295.28,295.44,295.01,295.39,22775.0,295.28,295.44,295.01,295.39,22775.0
2018-08-20 14:10:00,295.36,295.76,295.26,295.61,17675.0,295.36,295.76,295.26,295.61,17675.0
2018-08-20 14:20:00,295.69,295.98,295.65,295.75,10760.0,295.69,295.98,295.65,295.75,10760.0
2018-08-20 14:30:00,295.75,295.86,295.27,295.27,10114.0,295.75,295.86,295.27,295.27,10114.0
2018-08-20 14:40:00,295.26,295.58,295.2,295.52,9901.0,295.26,295.58,295.2,295.52,9901.0
2018-08-20 14:50:00,295.53,295.58,295.39,295.44,11956.0,295.53,295.58,295.39,295.44,11956.0
2018-08-20 15:00:00,295.46,295.47,295.14,295.19,23678.0,295.46,295.47,295.14,295.19,23678.0
2018-08-20 15:10:00,295.17,295.68,295.06,295.66,19451.0,295.17,295.68,295.06,295.66,19451.0
2018-08-20 15:20:00,295.67,296.07,295.66,295.91,22508.0,295.67,296.07,295.66,295.91,22508.0
2018-08-20 15:30:00,295.91,295.91,295.52,295.53,30452.0,295.91,295.91,295.52,295.53,30452.0
2018-08-20 15:40:00,295.49,295.49,294.87,295.0,48710.0,295.49,295.49,294.87,295.0,48710.0
2018-08-20 15:50:00,295.24,295.33,294.84,295.0,110568.0,295.24,295.33,294.84,295.0,110568.0
2018-08-21 09:30:00,295.0,296.39,295.0,296.0,20909.0,295.0,296.39,295.0,296.0,20909.0
2018-08-21 09:40:00,295.83,297.47,295.66,297.29,45920.0,295.83,297.47,295.66,297.29,45920.0
2018-08-21 09:50:00,297.1,298.52,297.1,298.0,32000.0,297.1,298.52,297.1,298.0,32000.0
2018-08-21 10:00:00,298.2,299.5,297.92,299.23,37757.0,298.2,299.5,297.92,299.23,37757.0
2018-08-21 10:10:00,299.22,299.76,298.91,298.98,19251.0,299.22,299.76,298.91,298.98,19251.0
2018-08-21 10:20:00,299.2,300.34,298.85,300.21,32753.0,299.2,300.34,298.85,300.21,32753.0
2018-08-21 10:30:00,300.39,301.36,300.38,300.94,35336.0,300.39,301.36,300.38,300.94,35336.0
2018-08-21 10:40:00,300.97,301.39,300.55,301.39,42209.0,300.97,301.39,300.55,301.39,42209.0
2018-08-21 10:50:00,301.37,302.24,301.36,301.89,49275.0,301.37,302.24,301.36,301.89,49275.0
2018-08-21 11:00:00,301.87,302.58,301.86,301.94,60226.0,301.87,302.58,301.86,301.94,60226.0
2018-08-21 11:10:00,302.0,303.08,301.81,302.86,18903.0,302.0,303.08,301.81,302.86,18903.0
2018-08-21 11:20:00,302.76,303.05,302.41,303.05,22629.0,302.76,303.05,302.41,303.05,22629.0
2018-08-21 11:30:00,302.87,303.78,302.82,303.67,17968.0,302.87,303.78,302.82,303.67,17968.0
2018-08-21 11:40:00,303.75,304.7,303.65,303.92,20293.0,303.75,304.7,303.65,303.92,20293.0
2018-08-21 11:50:00,303.98,304.68,303.98,304.62,24884.0,303.98,304.68,303.98,304.62,24884.0
2018-08-21 12:00:00,304.56,304.8,304.3,304.64,28964.0,304.56,304.8,304.3,304.64,28964.0
2018-08-21 12:10:00,304.7,304.85,304.68,304.7,8208.0,304.7,304.85,304.68,304.7,8208.0
2018-08-21 12:20:00,304.76,304.79,304.24,304.71,53312.0,304.76,304.79,304.24,304.71,53312.0
2018-08-21 12:30:00,304.64,305.54,304.64,305.44,21993.0,304.64,305.54,304.64,305.44,21993.0
2018-08-21 12:40:00,305.34,305.73,305.07,305.59,42208.0,305.34,305.73,305.07,305.59,42208.0
2018-08-21 12:50:00,305.59,306.15,305.52,305.99,32110.0,305.59,306.15,305.52,305.99,32110.0
2018-08-21 13:00:00,305.99,306.13,305.24,305.63,54154.0,305.99,306.13,305.24,305.63,54154.0
2018-08-21 13:10:00,305.68,306.74,305.62,306.72,32337.0,305.68,306.74,305.62,306.72,32337.0
2018-08-21 13:20:00,306.72,306.9,306.58,306.88,38828.0,306.72,306.9,306.58,306.88,38828.0
2018-08-21 13:30:00,306.94,307.69,306.64,306.75,57495.0,306.94,307.69,306.64,306.75,57495.0
2018-08-21 13:40:00,306.85,307.28,306.68,306.78,74093.0,306.85,307.28,306.68,306.78,74093.0
2018-08-21 13:50:00,306.78,307.19,306.19,307.05,69436.0,306.78,307.19,306.19,307.05,69436.0
2018-08-21 14:00:00,307.01,307.39,306.79,306.97,50575.0,307.01,307.39,306.79,306.97,50575.0
2018-08-21 14:10:00,307.0,307.53,306.8,307.26,37357.0,307.0,307.53,306.8,307.26,37357.0
2018-08-21 14:20:00,307.27,307.27,305.68,305.89,38269.0,307.27,307.27,305.68,305.89,38269.0
2018-08-21 14:30:00,305.76,305.91,305.2,305.63,61339.0,305.76,305.91,305.2,305.63,61339.0
2018-08-21 14:40:00,305.67,305.69,305.33,305.42,39185.0,305.67,305.69,305.33,305.42,39185.0
2018-08-21 14:50:00,305.38,305.91,305.09,305.85,50042.0,305.38,305.91,305.09,305.85,50042.0
2018-08-21 15:00:00,305.79,306.05,305.47,306.04,41297.0,305.79,306.05,305.47,306.04,41297.0
2018-08-21 15:10:00,306.04,306.33,305.85,306.11,59087.0,306.04,306.33,305.85,306.11,59087.0
2018-08-21 15:20:00,306.02,306.66,305.98,306.28,50033.0,306.02,306.66,305.98,306.28,50033.0
2018-08-21 15:30:00,306.16,306.23,305.53,305.86,74954.0,306.16,306.23,305.53,305.86,74954.0
2018-08-21 15:40:00,305.9,306.16,305.64,305.95,88210.0,305.9,306.16,305.64,305.95,88210.0
2018-08-21 15:50:00,305.86,305.86,304.93,305.04,122703.0,305.86,305.86,304.93,305.04,122703.0
2018-08-22 09:30:00,302.27,306.13,302.27,302.93,50208.0,302.27,306.13,302.27,302.93,50208.0
2018-08-22 09:40:00,303.35,304.92,302.81,303.52,22496.0,303.35,304.92,302.81,303.52,22496.0
2018-08-22 09:50:00,303.45,304.27,302.2,302.59,14606.0,303.45,304.27,302.2,302.59,14606.0
2018-08-22 10:00:00,302.69,304.3,302.49,303.01,26480.0,302.69,304.3,302.49,303.01,26480.0
2018-08-22 10:10:00,303.09,303.47,300.38,300.66,36837.0,303.09,303.47,300.38,300.66,36837.0
2018-08-22 10:20:00,300.83,301.84,300.12,300.89,29274.0,300.83,301.84,300.12,300.89,29274.0
2018-08-22 10:30:00,300.72,301.17,300.1,301.04,35955.0,300.72,301.17,300.1,301.04,35955.0
2018-08-22 10:40:00,300.87,301.36,300.73,300.99,35404.0,300.87,301.36,300.73,300.99,35404.0
2018-08-22 10:50:00,301.05,301.45,300.0,300.4,19865.0,301.05,301.45,300.0,300.4,19865.0
2018-08-22 11:00:00,300.46,301.03,300.11,300.22,20273.0,300.46,301.03,300.11,300.22,20273.0
2018-08-22 11:10:00,300.23,300.43,299.72,300.24,19147.0,300.23,300.43,299.72,300.24,19147.0
2018-08-22 11:20:00,300.24,300.24,299.11,299.37,20012.0,300.24,300.24,299.11,299.37,20012.0
2018-08-22 11:30:00,299.53,300.05,299.3,299.73,16185.0,299.53,300.05,299.3,299.73,16185.0
2018-08-22 11:40:00,299.73,299.73,298.73,298.75,14482.0,299.73,299.73,298.73,298.75,14482.0
2018-08-22 11:50:00,298.74,300.0,298.67,299.77,16388.0,298.74,300.0,298.67,299.77,16388.0
2018-08-22 12:00:00,299.77,300.0,299.19,299.19,21352.0,299.77,300.0,299.19,299.19,21352.0
2018-08-22 12:10:00,299.3,299.4,298.84,299.03,15366.0,299.3,299.4,298.84,299.03,15366.0
2018-08-22 12:20:00,299.01,299.09,298.31,298.69,11410.0,299.01,299.09,298.31,298.69,11410.0
2018-08-22 12:30:00,298.69,298.69,298.24,298.4,21478.0,298.69,298.69,298.24,298.4,21478.0
2018-08-22 12:40:00,298.4,298.47,297.82,297.88,20141.0,298.4,298.47,297.82,297.88,20141.0
2018-08-22 12:50:00,297.96,298.18,297.58,298.06,20352.0,297.96,298.18,297.58,298.06,20352.0
2018-08-22 13:00:00,298.06,298.32,297.84,298.28,20754.0,298.06,298.32,297.84,298.28,20754.0
2018-08-22 13:10:00,298.32,299.93,298.29,299.93,22259.0,298.32,299.93,298.29,299.93,22259.0
2018-08-22 13:20:00,299.91,300.3,299.27,299.67,34549.0,299.91,300.3,299.27,299.67,34549.0
2018-08-22 13:30:00,299.56,299.98,299.5,299.96,7218.0,299.56,299.98,299.5,299.96,7218.0
2018-08-22 13:40:00,299.87,300.35,299.58,300.31,20525.0,299.87,300.35,299.58,300.31,20525.0
2018-08-22 13:50:00,300.25,301.01,300.25,300.71,13928.0,300.25,301.01,300.25,300.71,13928.0
2018-08-22 14:00:00,300.58,301.38,300.34,300.66,20529.0,300.58,301.38,300.34,300.66,20529.0
2018-08-22 14:10:00,300.68,301.38,300.68,301.16,37175.0,300.68,301.38,300.68,301.16,37175.0
2018-08-22 14:20:00,301.16,301.34,300.16,300.84,21752.0,301.16,301.34,300.16,300.84,21752.0
2018-08-22 14:30:00,300.89,301.13,300.65,300.79,18365.0,300.89,301.13,300.65,300.79,18365.0
2018-08-22 14:40:00,300.79,301.07,300.76,300.99,25954.0,300.79,301.07,300.76,300.99,25954.0
2018-08-22 14:50:00,301.0,301.8,300.99,301.71,42817.0,301.0,301.8,300.99,301.71,42817.0
2018-08-22 15:00:00,301.66,302.51,301.65,302.5,76229.0,301.66,302.51,301.65,302.5,76229.0
2018-08-22 15:10:00,302.56,302.68,300.73,301.46,62603.0,302.56,302.68,300.73,301.46,62603.0
2018-08-22 15:20:00,301.32,301.54,301.0,301.42,32490.0,301.32,301.54,301.0,301.42,32490.0
2018-08-22 15:30:00,301.41,301.44,301.18,301.38,40988.0,301.41,301.44,301.18,301.38,40988.0
2018-08-22 15:40:00,301.31,301.4,300.51,300.71,47897.0,301.31,301.4,300.51,300.71,47897.0
2018-08-22 15:50:00,300.71,300.71,299.91,300.28,119184.0,300.71,300.71,299.91,300.28,119184.0
2018-08-23 09:30:00,299.14,299.16,296.3,296.38,21408.0,299.14,299.16,296.3,296.38,21408.0
2018-08-23 09:40:00,296.52,297.15,295.3,296.24,28241.0,296.52,297.15,295.3,296.24,28241.0
2018-08-23 09:50:00,296.23,297.36,296.13,296.13,36907.0,296.23,297.36,296.13,296.13,36907.0
2018-08-23 10:00:00,296.22,297.06,295.53,296.91,30314.0,296.22,297.06,295.53,296.91,30314.0
2018-08-23 10:10:00,297.02,297.43,296.67,297.03,39797.0,297.02,297.43,296.67,297.03,39797.0
2018-08-23 10:20:00,297.01,297.23,296.44,296.67,31178.0,297.01,297.23,296.44,296.67,31178.0
2018-08-23 10:30:00,296.63,296.69,295.87,295.87,31849.0,296.63,296.69,295.87,295.87,31849.0
2018-08-23 10:40:00,295.87,296.03,295.55,295.82,34207.0,295.87,296.03,295.55,295.82,34207.0
2018-08-23 10:50:00,295.77,296.51,295.77,296.5,11726.0,295.77,296.51,295.77,296.5,11726.0
2018-08-23 11:00:00,296.52,297.18,296.51,296.84,21149.0,296.52,297.18,296.51,296.84,21149.0
2018-08-23 11:10:00,296.8,297.91,296.7,296.7,33895.0,296.8,297.91,296.7,296.7,33895.0
2018-08-23 11:20:00,296.56,296.89,296.06,296.77,18701.0,296.56,296.89,296.06,296.77,18701.0
2018-08-23 11:30:00,296.69,296.71,295.86,296.0,16025.0,296.69,296.71,295.86,296.0,16025.0
2018-08-23 11:40:00,295.95,296.18,295.4,295.52,11244.0,295.95,296.18,295.4,295.52,11244.0
2018-08-23 11:50:00,295.52,295.77,295.0,295.04,9332.0,295.52,295.77,295.0,295.04,9332.0
2018-08-23 12:00:00,295.0,295.65,294.87,295.57,20807.0,295.0,295.65,294.87,295.57,20807.0
2018-08-23 12:10:00,295.68,296.02,295.08,295.6,20474.0,295.68,296.02,295.08,295.6,20474.0
2018-08-23 12:20:00,295.75,296.02,295.51,295.72,10361.0,295.75,296.02,295.51,295.72,10361.0
2018-08-23 12:30:00,295.72,295.96,295.67,295.74,15194.0,295.72,295.96,295.67,295.74,15194.0
2018-08-23 12:40:00,295.74,295.86,295.39,295.56,23210.0,295.74,295.86,295.39,295.56,23210.0
2018-08-23 12:50:00,295.62,295.89,295.54,295.81,15234.0,295.62,295.89,295.54,295.81,15234.0
2018-08-23 13:00:00,295.79,295.87,295.43,295.43,15208.0,295.79,295.87,295.43,295.43,15208.0
2018-08-23 13:10:00,295.45,295.45,295.0,295.23,26192.0,295.45,295.45,295.0,295.23,26192.0
2018-08-23 13:20:00,295.28,295.31,294.66,294.69,24494.0,295.28,295.31,294.66,294.69,24494.0
2018-08-23 13:30:00,294.69,294.94,294.3,294.52,23682.0,294.69,294.94,294.3,294.52,23682.0
2018-08-23 13:40:00,294.57,295.57,294.57,294.97,26270.0,294.57,295.57,294.57,294.97,26270.0
2018-08-23 13:50:00,295.0,295.0,294.16,294.45,44892.0,295.0,295.0,294.16,294.45,44892.0
2018-08-23 14:00:00,294.4,294.58,293.81,293.97,70479.0,294.4,294.58,293.81,293.97,70479.0
2018-08-23 14:10:00,293.98,294.15,293.35,293.4,45679.0,293.98,294.15,293.35,293.4,45679.0
2018-08-23 14:20:00,293.35,293.58,293.09,293.38,42279.0,293.35,293.58,293.09,293.38,42279.0
2018-08-23 14:30:00,293.38,294.67,293.21,294.28,72336.0,293.38,294.67,293.21,294.28,72336.0
2018-08-23 14:40:00,294.36,294.37,293.8,293.95,35437.0,294.36,294.37,293.8,293.95,35437.0
2018-08-23 14:50:00,293.88,293.95,293.49,293.75,39303.0,293.88,293.95,293.49,293.75,39303.0
2018-08-23 15:00:00,293.88,293.9,293.07,293.47,62586.0,293.88,293.9,293.07,293.47,62586.0
2018-08-23 15:10:00,293.47,293.65,293.23,293.45,48403.0,293.47,293.65,293.23,293.45,48403.0
2018-08-23 15:20:00,293.45,293.75,293.35,293.64,70633.0,293.45,293.75,293.35,293.64,70633.0
2018-08-23 15:30:00,293.64,293.95,293.61,293.79,65298.0,293.64,293.95,293.61,293.79,65298.0
2018-08-23 15:40:00,293.77,293.81,293.27,293.39,73834.0,293.77,293.81,293.27,293.39,73834.0
2018-08-23 15:50:00,293.35,293.52,292.71,293.39,121613.0,293.35,293.52,292.71,293.39,121613.0
2018-08-24 09:30:00,294.03,294.41,292.93,294.02,23923.0,294.03,294.41,292.93,294.02,23923.0
2018-08-24 09:40:00,294.17,294.39,293.29,293.78,25820.0,294.17,294.39,293.29,293.78,25820.0
2018-08-24 09:50:00,293.82,296.48,293.82,296.0,15382.0,293.82,296.48,293.82,296.0,15382.0
2018-08-24 10:00:00,296.07,297.62,296.01,297.12,13947.0,296.07,297.62,296.01,297.12,13947.0
2018-08-24 10:10:00,297.11,297.89,296.55,296.89,32801.0,297.11,297.89,296.55,296.89,32801.0
2018-08-24 10:20:00,296.79,298.75,296.79,298.58,18182.0,296.79,298.75,296.79,298.58,18182.0
2018-08-24 10:30:00,298.61,299.87,298.55,299.14,28372.0,298.61,299.87,298.55,299.14,28372.0
2018-08-24 10:40:00,299.01,300.16,298.41,300.15,25773.0,299.01,300.16,298.41,300.15,25773.0
2018-08-24 10:50:00,299.87,301.19,299.77,301.08,20747.0,299.87,301.19,299.77,301.08,20747.0
2018-08-24 11:00:00,301.15,301.15,300.15,300.44,21098.0,301.15,301.15,300.15,300.44,21098.0
2018-08-24 11:10:00,300.28,301.58,300.13,301.5,14407.0,300.28,301.58,300.13,301.5,14407.0
2018-08-24 11:20:00,301.67,301.68,300.22,301.09,14162.0,301.67,301.68,300.22,301.09,14162.0
2018-08-24 11:30:00,301.21,301.61,300.51,300.51,16679.0,301.21,301.61,300.51,300.51,16679.0
2018-08-24 11:40:00,300.64,301.4,300.57,301.3,13296.0,300.64,301.4,300.57,301.3,13296.0
2018-08-24 11:50:00,301.31,301.83,301.23,301.76,10062.0,301.31,301.83,301.23,301.76,10062.0
2018-08-24 12:00:00,301.76,301.79,300.71,300.82,7414.0,301.76,301.79,300.71,300.82,7414.0
2018-08-24 12:10:00,300.73,301.14,300.64,300.91,5600.0,300.73,301.14,300.64,300.91,5600.0
2018-08-24 12:20:00,301.02,301.34,300.8,301.26,6158.0,301.02,301.34,300.8,301.26,6158.0
2018-08-24 12:30:00,301.38,301.51,301.19,301.31,6812.0,301.38,301.51,301.19,301.31,6812.0
2018-08-24 12:40:00,301.31,301.36,301.09,301.2,5429.0,301.31,301.36,301.09,301.2,5429.0
2018-08-24 12:50:00,301.15,301.69,301.15,301.56,7458.0,301.15,301.69,301.15,301.56,7458.0
2018-08-24 13:00:00,301.57,301.84,301.46,301.51,6601.0,301.57,301.84,301.46,301.51,6601.0
2018-08-24 13:10:00,301.47,301.73,301.29,301.29,6688.0,301.47,301.73,301.29,301.29,6688.0
2018-08-24 13:20:00,301.28,301.29,300.59,301.02,14523.0,301.28,301.29,300.59,301.02,14523.0
2018-08-24 13:30:00,300.9,300.96,300.12,300.24,5670.0,300.9,300.96,300.12,300.24,5670.0
2018-08-24 13:40:00,300.12,300.43,299.76,300.4,13585.0,300.12,300.43,299.76,300.4,13585.0
2018-08-24 13:50:00,300.33,300.93,300.33,300.68,13031.0,300.33,300.93,300.33,300.68,13031.0
2018-08-24 14:00:00,300.63,300.91,300.18,300.23,13120.0,300.63,300.91,300.18,300.23,13120.0
2018-08-24 14:10:00,300.14,300.87,300.14,300.47,12755.0,300.14,300.87,300.14,300.47,12755.0
2018-08-24 14:20:00,300.38,301.11,300.3,301.11,12680.0,300.38,301.11,300.3,301.11,12680.0
2018-08-24 14:30:00,301.19,301.19,300.46,300.47,22428.0,301.19,301.19,300.46,300.47,22428.0
2018-08-24 14:40:00,300.47,300.85,300.26,300.85,17628.0,300.47,300.85,300.26,300.85,17628.0
2018-08-24 14:50:00,300.84,300.87,299.99,300.05,19969.0,300.84,300.87,299.99,300.05,19969.0
2018-08-24 15:00:00,300.13,300.63,299.97,300.48,17687.0,300.13,300.63,299.97,300.48,17687.0
2018-08-24 15:10:00,300.47,300.75,300.41,300.69,15306.0,300.47,300.75,300.41,300.69,15306.0
2018-08-24 15:20:00,300.75,300.83,300.4,300.48,29654.0,300.75,300.83,300.4,300.48,29654.0
2018-08-24 15:30:00,300.48,300.98,300.46,300.98,32032.0,300.48,300.98,300.46,300.98,32032.0
2018-08-24 15:40:00,301.0,301.31,300.78,300.78,39135.0,301.0,301.31,300.78,300.78,39135.0
2018-08-24 15:50:00,300.69,301.0,300.42,300.59,86847.0,300.69,301.0,300.42,300.59,86847.0
2018-08-27 09:30:00,302.55,302.72,300.73,302.62,8831.0,302.55,302.72,300.73,302.62,8831.0
2018-08-27 09:40:00,303.13,303.87,302.67,303.34,7600.0,303.13,303.87,302.67,303.34,7600.0
2018-08-27 09:50:00,303.31,304.79,303.2,304.79,9728.0,303.31,304.79,303.2,304.79,9728.0
2018-08-27 10:00:00,304.82,305.54,304.68,305.4,13698.0,304.82,305.54,304.68,305.4,13698.0
2018-08-27 10:10:00,305.87,305.87,304.85,304.94,13853.0,305.87,305.87,304.85,304.94,13853.0
2018-08-27 10:20:00,304.79,305.79,304.24,304.62,16004.0,304.79,305.79,304.24,304.62,16004.0
2018-08-27 10:30:00,305.12,305.14,303.44,303.49,17226.0,305.12,305.14,303.44,303.49,17226.0
2018-08-27 10:40:00,303.58,304.37,303.58,303.93,14593.0,303.58,304.37,303.58,303.93,14593.0
2018-08-27 10:50:00,303.94,304.33,303.85,304.31,14690.0,303.94,304.33,303.85,304.31,14690.0
2018-08-27 11:00:00,304.41,304.73,303.86,303.89,28291.0,304.41,304.73,303.86,303.89,28291.0
2018-08-27 11:10:00,303.82,303.98,302.47,302.95,46086.0,303.82,303.98,302.47,302.95,46086.0
2018-08-27 11:20:00,302.94,303.67,302.81,302.81,15327.0,302.94,303.67,302.81,302.81,15327.0
2018-08-27 11:30:00,302.88,302.9,302.52,302.52,12644.0,302.88,302.9,302.52,302.52,12644.0
2018-08-27 11:40:00,302.69,303.08,302.69,302.98,10477.0,302.69,303.08,302.69,302.98,10477.0
2018-08-27 11:50:00,303.17,303.87,303.17,303.71,17423.0,303.17,303.87,303.17,303.71,17423.0
2018-08-27 12:00:00,303.71,304.31,303.71,303.95,18259.0,303.71,304.31,303.71,303.95,18259.0
2018-08-27 12:10:00,304.02,304.13,303.68,303.92,6100.0,304.02,304.13,303.68,303.92,6100.0
2018-08-27 12:20:00,303.77,304.04,303.68,304.02,14975.0,303.77,304.04,303.68,304.02,14975.0
2018-08-27 12:30:00,304.15,304.27,304.05,304.16,13377.0,304.15,304.27,304.05,304.16,13377.0
2018-08-27 12:40:00,304.14,304.51,303.82,303.82,24776.0,304.14,304.51,303.82,303.82,24776.0
2018-08-27 12:50:00,303.9,304.03,303.69,303.81,9744.0,303.9,304.03,303.69,303.81,9744.0
2018-08-27 13:00:00,303.73,304.25,303.73,304.25,15749.0,303.73,304.25,303.73,304.25,15749.0
2018-08-27 13:10:00,304.22,304.39,304.22,304.39,6671.0,304.22,304.39,304.22,304.39,6671.0
2018-08-27 13:20:00,304.35,304.48,304.26,304.27,20022.0,304.35,304.48,304.26,304.27,20022.0
2018-08-27 13:30:00,304.19,304.29,304.08,304.29,12126.0,304.19,304.29,304.08,304.29,12126.0
2018-08-27 13:40:00,304.29,304.5,304.29,304.48,7070.0,304.29,304.5,304.29,304.48,7070.0
2018-08-27 13:50:00,304.45,304.62,304.43,304.55,12800.0,304.45,304.62,304.43,304.55,12800.0
2018-08-27 14:00:00,304.53,304.64,304.4,304.63,8259.0,304.53,304.64,304.4,304.63,8259.0
2018-08-27 14:10:00,304.57,304.86,304.57,304.81,14663.0,304.57,304.86,304.57,304.81,14663.0
2018-08-27 14:20:00,304.82,305.0,304.79,304.89,13061.0,304.82,305.0,304.79,304.89,13061.0
2018-08-27 14:30:00,304.93,305.18,304.92,305.09,9372.0,304.93,305.18,304.92,305.09,9372.0
2018-08-27 14:40:00,305.01,305.07,305.0,305.03,9041.0,305.01,305.07,305.0,305.03,9041.0
2018-08-27 14:50:00,305.03,305.03,304.95,305.03,11861.0,305.03,305.03,304.95,305.03,11861.0
2018-08-27 15:00:00,304.98,305.03,304.39,304.42,17610.0,304.98,305.03,304.39,304.42,17610.0
2018-08-27 15:10:00,304.46,304.55,304.44,304.54,13590.0,304.46,304.55,304.44,304.54,13590.0
2018-08-27 15:20:00,304.54,304.84,304.5,304.8,19690.0,304.54,304.84,304.5,304.8,19690.0
2018-08-27 15:30:00,304.76,305.02,304.7,304.96,26377.0,304.76,305.02,304.7,304.96,26377.0
2018-08-27 15:40:00,304.96,305.15,304.48,304.52,30425.0,304.96,305.15,304.48,304.52,30425.0
2018-08-27 15:50:00,304.38,304.46,303.95,304.3,65259.0,304.38,304.46,303.95,304.3,65259.0
2018-08-28 09:30:00,305.49,307.0,304.76,306.78,15220.0,305.49,307.0,304.76,306.78,15220.0
2018-08-28 09:40:00,306.79,308.55,306.42,308.33,23412.0,306.79,308.55,306.42,308.33,23412.0
2018-08-28 09:50:00,308.25,309.85,308.13,309.67,45054.0,308.25,309.85,308.13,309.67,45054.0
2018-08-28 10:00:00,309.44,310.04,307.81,308.8,52660.0,309.44,310.04,307.81,308.8,52660.0
2018-08-28 10:10:00,308.92,309.48,306.78,306.78,22524.0,308.92,309.48,306.78,306.78,22524.0
2018-08-28 10:20:00,306.66,307.43,305.93,306.43,14385.0,306.66,307.43,305.93,306.43,14385.0
2018-08-28 10:30:00,306.34,306.91,306.01,306.01,12936.0,306.34,306.91,306.01,306.01,12936.0
2018-08-28 10:40:00,306.02,306.23,305.27,305.5,15609.0,306.02,306.23,305.27,305.5,15609.0
2018-08-28 10:50:00,305.57,307.0,305.43,306.56,12423.0,305.57,307.0,305.43,306.56,12423.0
2018-08-28 11:00:00,306.67,307.27,306.62,307.15,14659.0,306.67,307.27,306.62,307.15,14659.0
2018-08-28 11:10:00,307.04,307.04,306.08,306.1,22510.0,307.04,307.04,306.08,306.1,22510.0
2018-08-28 11:20:00,306.06,306.6,305.68,306.31,14029.0,306.06,306.6,305.68,306.31,14029.0
2018-08-28 11:30:00,306.34,307.01,306.18,306.83,14329.0,306.34,307.01,306.18,306.83,14329.0
2018-08-28 11:40:00,306.82,307.48,306.39,306.9,21635.0,306.82,307.48,306.39,306.9,21635.0
2018-08-28 11:50:00,306.93,307.06,303.85,304.81,25739.0,306.93,307.06,303.85,304.81,25739.0
2018-08-28 12:00:00,304.76,305.65,304.37,305.36,19370.0,304.76,305.65,304.37,305.36,19370.0
2018-08-28 12:10:00,305.3,305.55,305.06,305.55,1900.0,305.3,305.55,305.06,305.55,1900.0
2018-08-28 12:20:00,305.72,305.72,305.33,305.48,7091.0,305.72,305.72,305.33,305.48,7091.0
2018-08-28 12:30:00,305.31,305.37,304.95,304.95,2088.0,305.31,305.37,304.95,304.95,2088.0
2018-08-28 12:40:00,304.86,304.97,304.64,304.81,4636.0,304.86,304.97,304.64,304.81,4636.0
2018-08-28 12:50:00,304.81,305.53,304.67,305.38,17642.0,304.81,305.53,304.67,305.38,17642.0
2018-08-28 13:00:00,305.39,305.45,305.04,305.24,14842.0,305.39,305.45,305.04,305.24,14842.0
2018-08-28 13:10:00,305.24,305.41,304.76,304.76,13309.0,305.24,305.41,304.76,304.76,13309.0
2018-08-28 13:20:00,304.78,304.83,304.14,304.7,30948.0,304.78,304.83,304.14,304.7,30948.0
2018-08-28 13:30:00,304.81,305.23,304.72,305.19,17528.0,304.81,305.23,304.72,305.19,17528.0
2018-08-28 13:40:00,305.22,305.23,304.88,305.11,11045.0,305.22,305.23,304.88,305.11,11045.0
2018-08-28 13:50:00,305.11,305.31,305.0,305.0,21847.0,305.11,305.31,305.0,305.0,21847.0
2018-08-28 14:00:00,305.01,305.02,304.58,304.99,15090.0,305.01,305.02,304.58,304.99,15090.0
2018-08-28 14:10:00,304.99,305.14,304.99,305.03,16019.0,304.99,305.14,304.99,305.03,16019.0
2018-08-28 14:20:00,305.06,305.06,304.91,304.95,14171.0,305.06,305.06,304.91,304.95,14171.0
2018-08-28 14:30:00,304.93,305.25,304.9,305.13,19206.0,304.93,305.25,304.9,305.13,19206.0
2018-08-28 14:40:00,305.16,305.37,304.69,304.8,23979.0,305.16,305.37,304.69,304.8,23979.0
2018-08-28 14:50:00,304.81,305.04,304.78,304.78,16038.0,304.81,305.04,304.78,304.78,16038.0
2018-08-28 15:00:00,304.8,304.84,304.53,304.83,28402.0,304.8,304.84,304.53,304.83,28402.0
2018-08-28 15:10:00,304.86,304.92,304.68,304.72,20985.0,304.86,304.92,304.68,304.72,20985.0
2018-08-28 15:20:00,304.7,304.77,304.47,304.51,36028.0,304.7,304.77,304.47,304.51,36028.0
2018-08-28 15:30:00,304.53,304.74,304.38,304.41,29833.0,304.53,304.74,304.38,304.41,29833.0
2018-08-28 15:40:00,304.42,304.94,304.39,304.94,37778.0,304.42,304.94,304.39,304.94,37778.0
2018-08-28 15:50:00,304.92,305.15,304.67,305.06,74891.0,304.92,305.15,304.67,305.06,74891.0
2018-08-29 09:30:00,305.46,306.38,304.63,304.63,13148.0,305.46,306.38,304.63,304.63,13148.0
2018-08-29 09:40:00,304.16,304.77,303.87,304.18,9021.0,304.16,304.77,303.87,304.18,9021.0
2018-08-29 09:50:00,304.26,305.64,304.26,305.34,14033.0,304.26,305.64,304.26,305.34,14033.0
2018-08-29 10:00:00,305.37,306.98,305.34,306.87,19201.0,305.37,306.98,305.34,306.87,19201.0
2018-08-29 10:10:00,306.87,307.12,305.53,305.84,19103.0,306.87,307.12,305.53,305.84,19103.0
2018-08-29 10:20:00,305.88,306.52,305.64,306.34,16439.0,305.88,306.52,305.64,306.34,16439.0
2018-08-29 10:30:00,306.36,307.74,306.31,307.3,15969.0,306.36,307.74,306.31,307.3,15969.0
2018-08-29 10:40:00,307.17,307.41,306.68,307.41,10040.0,307.17,307.41,306.68,307.41,10040.0
2018-08-29 10:50:00,307.48,308.4,307.48,308.12,12656.0,307.48,308.4,307.48,308.12,12656.0
2018-08-29 11:00:00,308.22,308.79,308.18,308.43,11952.0,308.22,308.79,308.18,308.43,11952.0
2018-08-29 11:10:00,308.38,308.67,308.2,308.38,9814.0,308.38,308.67,308.2,308.38,9814.0
2018-08-29 11:20:00,308.43,308.79,308.32,308.55,5740.0,308.43,308.79,308.32,308.55,5740.0
2018-08-29 11:30:00,308.55,309.33,308.5,309.07,9794.0,308.55,309.33,308.5,309.07,9794.0
2018-08-29 11:40:00,309.03,309.06,308.4,308.71,11053.0,309.03,309.06,308.4,308.71,11053.0
2018-08-29 11:50:00,308.74,308.85,308.41,308.55,10297.0,308.74,308.85,308.41,308.55,10297.0
2018-08-29 12:00:00,308.62,308.7,308.32,308.63,9083.0,308.62,308.7,308.32,308.63,9083.0
2018-08-29 12:10:00,308.64,308.85,308.52,308.54,8511.0,308.64,308.85,308.52,308.54,8511.0
2018-08-29 12:20:00,308.44,308.44,307.82,308.18,12933.0,308.44,308.44,307.82,308.18,12933.0
2018-08-29 12:30:00,308.16,308.98,308.16,308.94,7393.0,308.16,308.98,308.16,308.94,7393.0
2018-08-29 12:40:00,308.87,309.28,308.86,309.0,12616.0,308.87,309.28,308.86,309.0,12616.0
2018-08-29 12:50:00,308.97,309.39,308.95,309.11,13680.0,308.97,309.39,308.95,309.11,13680.0
2018-08-29 13:00:00,309.18,309.5,308.99,309.07,13222.0,309.18,309.5,308.99,309.07,13222.0
2018-08-29 13:10:00,309.08,309.28,308.97,309.16,10917.0,309.08,309.28,308.97,309.16,10917.0
2018-08-29 13:20:00,309.09,309.46,309.06,309.25,14407.0,309.09,309.46,309.06,309.25,14407.0
2018-08-29 13:30:00,309.19,309.39,309.02,309.16,12067.0,309.19,309.39,309.02,309.16,12067.0
2018-08-29 13:40:00,309.19,309.35,309.06,309.35,14717.0,309.19,309.35,309.06,309.35,14717.0
2018-08-29 13:50:00,309.39,309.4,308.49,308.57,10368.0,309.39,309.4,308.49,308.57,10368.0
2018-08-29 14:00:00,308.56,308.79,308.38,308.79,8512.0,308.56,308.79,308.38,308.79,8512.0
2018-08-29 14:10:00,308.7,308.7,308.49,308.5,7754.0,308.7,308.7,308.49,308.5,7754.0
2018-08-29 14:20:00,308.6,309.07,308.59,309.07,16271.0,308.6,309.07,308.59,309.07,16271.0
2018-08-29 14:30:00,309.04,309.57,308.95,309.18,12225.0,309.04,309.57,308.95,309.18,12225.0
2018-08-29 14:40:00,309.16,309.59,309.15,309.59,9915.0,309.16,309.59,309.15,309.59,9915.0
2018-08-29 14:50:00,309.48,309.59,309.07,309.08,12260.0,309.48,309.59,309.07,309.08,12260.0
2018-08-29 15:00:00,309.15,309.29,309.04,309.08,13105.0,309.15,309.29,309.04,309.08,13105.0
2018-08-29 15:10:00,309.09,309.59,309.07,309.53,18498.0,309.09,309.59,309.07,309.53,18498.0
2018-08-29 15:20:00,309.6,310.12,309.54,310.03,20318.0,309.6,310.12,309.54,310.03,20318.0
2018-08-29 15:30:00,310.0,310.29,309.51,310.15,52961.0,310.0,310.29,309.51,310.15,52961.0
2018-08-29 15:40:00,310.15,310.26,309.69,310.06,51731.0,310.15,310.26,309.69,310.06,51731.0
2018-08-29 15:50:00,310.06,310.13,308.91,309.1,70013.0,310.06,310.13,308.91,309.1,70013.0
2018-08-30 09:30:00,308.25,309.2,307.45,307.87,29571.0,308.25,309.2,307.45,307.87,29571.0
2018-08-30 09:40:00,307.96,309.06,307.85,307.92,7006.0,307.96,309.06,307.85,307.92,7006.0
2018-08-30 09:50:00,307.81,308.02,307.32,307.97,6131.0,307.81,308.02,307.32,307.97,6131.0
2018-08-30 10:00:00,307.68,309.18,307.62,308.03,12145.0,307.68,309.18,307.62,308.03,12145.0
2018-08-30 10:10:00,307.81,308.26,307.35,307.59,14737.0,307.81,308.26,307.35,307.59,14737.0
2018-08-30 10:20:00,307.52,308.34,307.15,307.69,26960.0,307.52,308.34,307.15,307.69,26960.0
2018-08-30 10:30:00,307.82,308.73,307.39,308.37,11300.0,307.82,308.73,307.39,308.37,11300.0
2018-08-30 10:40:00,308.5,308.6,307.41,307.67,10455.0,308.5,308.6,307.41,307.67,10455.0
2018-08-30 10:50:00,307.62,307.62,307.02,307.02,5902.0,307.62,307.62,307.02,307.02,5902.0
2018-08-30 11:00:00,306.93,307.5,306.43,306.43,6547.0,306.93,307.5,306.43,306.43,6547.0
2018-08-30 11:10:00,306.41,307.11,306.2,306.88,6880.0,306.41,307.11,306.2,306.88,6880.0
2018-08-30 11:20:00,306.51,307.01,306.43,306.97,12241.0,306.51,307.01,306.43,306.97,12241.0
2018-08-30 11:30:00,306.96,307.4,306.79,307.32,17716.0,306.96,307.4,306.79,307.32,17716.0
2018-08-30 11:40:00,307.25,307.62,307.0,307.34,13658.0,307.25,307.62,307.0,307.34,13658.0
2018-08-30 11:50:00,307.32,307.72,307.19,307.65,22300.0,307.32,307.72,307.19,307.65,22300.0
2018-08-30 12:00:00,307.64,307.65,307.02,307.17,15165.0,307.64,307.65,307.02,307.17,15165.0
2018-08-30 12:10:00,307.21,307.49,307.21,307.39,16979.0,307.21,307.49,307.21,307.39,16979.0
2018-08-30 12:20:00,307.39,307.46,307.27,307.33,15259.0,307.39,307.46,307.27,307.33,15259.0
2018-08-30 12:30:00,307.38,307.94,307.33,307.78,17410.0,307.38,307.94,307.33,307.78,17410.0
2018-08-30 12:40:00,307.73,307.77,307.58,307.68,14675.0,307.73,307.77,307.58,307.68,14675.0
2018-08-30 12:50:00,307.73,308.72,307.73,308.69,13606.0,307.73,308.72,307.73,308.69,13606.0
2018-08-30 13:00:00,308.64,308.7,307.07,307.2,23030.0,308.64,308.7,307.07,307.2,23030.0
2018-08-30 13:10:00,307.2,307.88,307.2,307.88,15373.0,307.2,307.88,307.2,307.88,15373.0
2018-08-30 13:20:00,307.88,308.27,307.66,308.23,14649.0,307.88,308.27,307.66,308.23,14649.0
2018-08-30 13:30:00,308.26,308.29,307.74,308.29,18095.0,308.26,308.29,307.74,308.29,18095.0
2018-08-30 13:40:00,308.33,308.6,308.32,308.58,13322.0,308.33,308.6,308.32,308.58,13322.0
2018-08-30 13:50:00,308.58,309.03,308.58,308.77,15832.0,308.58,309.03,308.58,308.77,15832.0
2018-08-30 14:00:00,308.89,309.15,308.52,308.56,18263.0,308.89,309.15,308.52,308.56,18263.0
2018-08-30 14:10:00,308.49,308.49,307.45,307.46,20142.0,308.49,308.49,307.45,307.46,20142.0
2018-08-30 14:20:00,307.56,307.77,307.0,307.39,26779.0,307.56,307.77,307.0,307.39,26779.0
2018-08-30 14:30:00,307.41,307.73,307.4,307.73,18705.0,307.41,307.73,307.4,307.73,18705.0
2018-08-30 14:40:00,307.77,308.15,307.69,308.15,20166.0,307.77,308.15,307.69,308.15,20166.0
2018-08-30 14:50:00,308.24,308.56,308.13,308.5,19281.0,308.24,308.56,308.13,308.5,19281.0
2018-08-30 15:00:00,308.42,308.47,308.01,308.09,22578.0,308.42,308.47,308.01,308.09,22578.0
2018-08-30 15:10:00,308.08,308.36,307.73,307.83,27632.0,308.08,308.36,307.73,307.83,27632.0
2018-08-30 15:20:00,307.69,308.61,307.69,308.57,33326.0,307.69,308.61,307.69,308.57,33326.0
2018-08-30 15:30:00,308.57,308.9,308.45,308.56,39460.0,308.57,308.9,308.45,308.56,39460.0
2018-08-30 15:40:00,308.58,309.21,308.58,308.89,46792.0,308.58,309.21,308.58,308.89,46792.0
2018-08-30 15:50:00,308.83,309.43,308.58,309.06,87995.0,308.83,309.43,308.58,309.06,87995.0
2018-08-31 09:30:00,309.18,310.92,307.5,309.71,16565.0,309.18,310.92,307.5,309.71,16565.0
2018-08-31 09:40:00,309.39,313.01,308.98,311.92,31209.0,309.39,313.01,308.98,311.92,31209.0
2018-08-31 09:50:00,311.93,313.11,311.69,312.5,37314.0,311.93,313.11,311.69,312.5,37314.0
2018-08-31 10:00:00,312.56,313.0,310.97,312.25,29683.0,312.56,313.0,310.97,312.25,29683.0
2018-08-31 10:10:00,312.35,312.82,311.65,312.17,17284.0,312.35,312.82,311.65,312.17,17284.0
2018-08-31 10:20:00,312.21,312.62,311.01,311.77,19817.0,312.21,312.62,311.01,311.77,19817.0
2018-08-31 10:30:00,311.75,311.76,310.53,311.04,13806.0,311.75,311.76,310.53,311.04,13806.0
2018-08-31 10:40:00,311.08,312.36,311.01,311.88,19684.0,311.08,312.36,311.01,311.88,19684.0
2018-08-31 10:50:00,311.73,312.03,311.05,311.61,19204.0,311.73,312.03,311.05,311.61,19204.0
2018-08-31 11:00:00,311.61,312.72,311.21,311.92,21252.0,311.61,312.72,311.21,311.92,21252.0
2018-08-31 11:10:00,312.01,312.63,311.55,311.93,12339.0,312.01,312.63,311.55,311.93,12339.0
2018-08-31 11:20:00,312.03,312.13,311.4,311.44,15219.0,312.03,312.13,311.4,311.44,15219.0
2018-08-31 11:30:00,311.47,312.2,311.46,311.93,14019.0,311.47,312.2,311.46,311.93,14019.0
2018-08-31 11:40:00,311.9,311.98,310.83,310.85,12873.0,311.9,311.98,310.83,310.85,12873.0
2018-08-31 11:50:00,310.77,311.11,310.34,310.56,10085.0,310.77,311.11,310.34,310.56,10085.0
2018-08-31 12:00:00,310.49,310.49,309.86,309.86,25095.0,310.49,310.49,309.86,309.86,25095.0
2018-08-31 12:10:00,309.77,310.18,309.4,309.62,15394.0,309.77,310.18,309.4,309.62,15394.0
2018-08-31 12:20:00,309.69,309.81,308.96,309.49,12869.0,309.69,309.81,308.96,309.49,12869.0
2018-08-31 12:30:00,309.46,309.64,308.89,309.4,8624.0,309.46,309.64,308.89,309.4,8624.0
2018-08-31 12:40:00,309.25,309.29,309.04,309.04,7344.0,309.25,309.29,309.04,309.04,7344.0
2018-08-31 12:50:00,309.13,309.66,309.12,309.65,7998.0,309.13,309.66,309.12,309.65,7998.0
2018-08-31 13:00:00,309.65,309.65,309.1,309.25,9883.0,309.65,309.65,309.1,309.25,9883.0
2018-08-31 13:10:00,309.3,309.58,309.13,309.58,7875.0,309.3,309.58,309.13,309.58,7875.0
2018-08-31 13:20:00,309.58,309.72,309.44,309.44,8968.0,309.58,309.72,309.44,309.44,8968.0
2018-08-31 13:30:00,309.4,309.5,309.21,309.38,8552.0,309.4,309.5,309.21,309.38,8552.0
2018-08-31 13:40:00,309.38,310.13,309.12,309.81,16511.0,309.38,310.13,309.12,309.81,16511.0
2018-08-31 13:50:00,309.86,310.49,309.86,310.49,11146.0,309.86,310.49,309.86,310.49,11146.0
2018-08-31 14:00:00,310.55,310.86,310.36,310.67,14572.0,310.55,310.86,310.36,310.67,14572.0
2018-08-31 14:10:00,310.54,310.83,310.19,310.79,9200.0,310.54,310.83,310.19,310.79,9200.0
2018-08-31 14:20:00,310.72,310.72,310.0,310.36,13989.0,310.72,310.72,310.0,310.36,13989.0
2018-08-31 14:30:00,310.32,310.53,310.13,310.46,10396.0,310.32,310.53,310.13,310.46,10396.0
2018-08-31 14:40:00,310.46,310.82,310.33,310.62,13763.0,310.46,310.82,310.33,310.62,13763.0
2018-08-31 14:50:00,310.61,310.75,309.99,310.12,13218.0,310.61,310.75,309.99,310.12,13218.0
2018-08-31 15:00:00,310.12,310.48,309.93,310.06,15489.0,310.12,310.48,309.93,310.06,15489.0
2018-08-31 15:10:00,310.06,310.22,309.75,310.22,20388.0,310.06,310.22,309.75,310.22,20388.0
2018-08-31 15:20:00,310.18,310.18,309.59,309.63,25290.0,310.18,310.18,309.59,309.63,25290.0
2018-08-31 15:30:00,309.69,310.61,309.64,310.56,23613.0,309.69,310.61,309.64,310.56,23613.0
2018-08-31 15:40:00,310.46,310.48,309.51,310.05,39811.0,310.46,310.48,309.51,310.05,39811.0
2018-08-31 15:50:00,310.11,310.89,310.09,310.49,84376.0,310.11,310.89,310.09,310.49,84376.0
2018-09-04 09:30:00,309.82,309.82,307.67,307.67,18923.0,309.82,309.82,307.67,307.67,18923.0
2018-09-04 09:40:00,307.63,308.05,307.38,307.72,10923.0,307.63,308.05,307.38,307.72,10923.0
2018-09-04 09:50:00,307.74,308.41,307.72,307.96,11236.0,307.74,308.41,307.72,307.96,11236.0
2018-09-04 10:00:00,308.11,308.47,307.01,307.38,20237.0,308.11,308.47,307.01,307.38,20237.0
2018-09-04 10:10:00,307.5,308.27,307.23,308.27,17207.0,307.5,308.27,307.23,308.27,17207.0
2018-09-04 10:20:00,308.32,309.22,308.22,308.24,18461.0,308.32,309.22,308.22,308.24,18461.0
2018-09-04 10:30:00,307.77,307.77,306.87,307.28,15385.0,307.77,307.77,306.87,307.28,15385.0
2018-09-04 10:40:00,307.35,309.31,307.17,309.3,22957.0,307.35,309.31,307.17,309.3,22957.0
2018-09-04 10:50:00,309.5,309.52,308.46,308.46,17320.0,309.5,309.52,308.46,308.46,17320.0
2018-09-04 11:00:00,308.24,308.79,307.94,308.16,11906.0,308.24,308.79,307.94,308.16,11906.0
2018-09-04 11:10:00,308.29,308.39,307.85,308.3,15891.0,308.29,308.39,307.85,308.3,15891.0
2018-09-04 11:20:00,308.34,309.26,308.34,309.26,27530.0,308.34,309.26,308.34,309.26,27530.0
2018-09-04 11:30:00,309.26,310.98,309.13,310.67,35512.0,309.26,310.98,309.13,310.67,35512.0
2018-09-04 11:40:00,310.76,310.92,310.17,310.67,83011.0,310.76,310.92,310.17,310.67,83011.0
2018-09-04 11:50:00,310.61,310.67,309.42,309.63,27468.0,310.61,310.67,309.42,309.63,27468.0
2018-09-04 12:00:00,309.46,309.98,309.45,309.87,31161.0,309.46,309.98,309.45,309.87,31161.0
2018-09-04 12:10:00,309.87,310.57,309.68,310.48,13372.0,309.87,310.57,309.68,310.48,13372.0
2018-09-04 12:20:00,310.5,310.57,309.49,310.57,25138.0,310.5,310.57,309.49,310.57,25138.0
2018-09-04 12:30:00,310.55,310.86,310.47,310.79,21655.0,310.55,310.86,310.47,310.79,21655.0
2018-09-04 12:40:00,310.86,311.99,310.79,311.8,22924.0,310.86,311.99,310.79,311.8,22924.0
2018-09-04 12:50:00,311.87,312.02,311.68,311.85,13871.0,311.87,312.02,311.68,311.85,13871.0
2018-09-04 13:00:00,311.9,312.97,311.84,312.94,54209.0,311.9,312.97,311.84,312.94,54209.0
2018-09-04 13:10:00,312.99,313.03,311.51,311.75,46052.0,312.99,313.03,311.51,311.75,46052.0
2018-09-04 13:20:00,311.86,312.42,311.54,312.29,21672.0,311.86,312.42,311.54,312.29,21672.0
2018-09-04 13:30:00,312.45,313.95,312.26,313.67,38537.0,312.45,313.95,312.26,313.67,38537.0
2018-09-04 13:40:00,313.58,313.66,312.39,312.82,24244.0,313.58,313.66,312.39,312.82,24244.0
2018-09-04 13:50:00,312.74,314.16,312.62,314.03,34762.0,312.74,314.16,312.62,314.03,34762.0
2018-09-04 14:00:00,314.0,314.52,313.92,314.36,30618.0,314.0,314.52,313.92,314.36,30618.0
2018-09-04 14:10:00,314.35,315.93,314.2,315.82,59913.0,314.35,315.93,314.2,315.82,59913.0
2018-09-04 14:20:00,315.8,316.11,314.97,316.0,57055.0,315.8,316.11,314.97,316.0,57055.0
2018-09-04 14:30:00,315.99,316.67,315.62,315.65,61709.0,315.99,316.67,315.62,315.65,61709.0
2018-09-04 14:40:00,315.6,315.6,313.95,314.24,28612.0,315.6,315.6,313.95,314.24,28612.0
2018-09-04 14:50:00,314.32,314.71,313.13,313.32,31103.0,314.32,314.71,313.13,313.32,31103.0
2018-09-04 15:00:00,313.25,314.03,313.24,313.48,46351.0,313.25,314.03,313.24,313.48,46351.0
2018-09-04 15:10:00,313.5,313.78,313.12,313.27,31551.0,313.5,313.78,313.12,313.27,31551.0
2018-09-04 15:20:00,313.27,313.64,313.12,313.23,36199.0,313.27,313.64,313.12,313.23,36199.0
2018-09-04 15:30:00,313.35,313.4,312.73,313.23,42386.0,313.35,313.4,312.73,313.23,42386.0
2018-09-04 15:40:00,313.18,313.37,312.59,312.76,49167.0,313.18,313.37,312.59,312.76,49167.0
2018-09-04 15:50:00,312.77,313.19,312.31,313.02,97958.0,312.77,313.19,312.31,313.02,97958.0
2018-09-05 09:30:00,312.33,313.02,309.19,312.14,13964.0,312.33,313.02,309.19,312.14,13964.0
2018-09-05 09:40:00,311.93,312.47,311.52,311.6,16452.0,311.93,312.47,311.52,311.6,16452.0
2018-09-05 09:50:00,311.5,312.24,310.71,311.54,14350.0,311.5,312.24,310.71,311.54,14350.0
2018-09-05 10:00:00,311.7,313.52,311.7,313.52,32918.0,311.7,313.52,311.7,313.52,32918.0
2018-09-05 10:10:00,313.44,314.64,311.69,312.45,59262.0,313.44,314.64,311.69,312.45,59262.0
2018-09-05 10:20:00,312.47,313.01,312.0,313.0,24340.0,312.47,313.01,312.0,313.0,24340.0
2018-09-05 10:30:00,312.96,313.03,311.36,311.8,17918.0,312.96,313.03,311.36,311.8,17918.0
2018-09-05 10:40:00,311.8,311.95,310.98,310.98,15967.0,311.8,311.95,310.98,310.98,15967.0
2018-09-05 10:50:00,311.01,311.97,310.13,311.88,25585.0,311.01,311.97,310.13,311.88,25585.0
2018-09-05 11:00:00,311.82,312.83,311.44,312.83,35186.0,311.82,312.83,311.44,312.83,35186.0
2018-09-05 11:10:00,312.8,313.73,312.57,312.91,33405.0,312.8,313.73,312.57,312.91,33405.0
2018-09-05 11:20:00,313.11,313.35,312.47,312.47,25236.0,313.11,313.35,312.47,312.47,25236.0
2018-09-05 11:30:00,312.55,312.74,312.01,312.29,14719.0,312.55,312.74,312.01,312.29,14719.0
2018-09-05 11:40:00,312.14,312.14,310.8,310.84,10883.0,312.14,312.14,310.8,310.84,10883.0
2018-09-05 11:50:00,310.95,311.05,310.24,310.24,10407.0,310.95,311.05,310.24,310.24,10407.0
2018-09-05 12:00:00,310.23,310.83,310.23,310.43,16413.0,310.23,310.83,310.23,310.43,16413.0
2018-09-05 12:10:00,310.37,310.4,309.25,310.35,23285.0,310.37,310.4,309.25,310.35,23285.0
2018-09-05 12:20:00,310.4,310.87,310.1,310.7,9808.0,310.4,310.87,310.1,310.7,9808.0
2018-09-05 12:30:00,310.85,311.09,310.74,310.89,4925.0,310.85,311.09,310.74,310.89,4925.0
2018-09-05 12:40:00,310.99,310.99,310.26,310.6,7887.0,310.99,310.99,310.26,310.6,7887.0
2018-09-05 12:50:00,310.64,310.69,309.56,309.6,14150.0,310.64,310.69,309.56,309.6,14150.0
2018-09-05 13:00:00,309.61,310.16,309.61,310.12,21103.0,309.61,310.16,309.61,310.12,21103.0
2018-09-05 13:10:00,310.0,310.15,309.74,310.01,10809.0,310.0,310.15,309.74,310.01,10809.0
2018-09-05 13:20:00,310.03,310.21,308.69,308.69,13201.0,310.03,310.21,308.69,308.69,13201.0
2018-09-05 13:30:00,308.69,309.65,308.67,309.49,18077.0,308.69,309.65,308.67,309.49,18077.0
2018-09-05 13:40:00,309.42,309.42,308.31,308.52,15292.0,309.42,309.42,308.31,308.52,15292.0
2018-09-05 13:50:00,308.68,308.78,308.09,308.27,13879.0,308.68,308.78,308.09,308.27,13879.0
2018-09-05 14:00:00,308.44,308.8,308.44,308.7,11196.0,308.44,308.8,308.44,308.7,11196.0
2018-09-05 14:10:00,308.75,308.75,307.95,308.26,17897.0,308.75,308.75,307.95,308.26,17897.0
2018-09-05 14:20:00,308.28,308.61,308.1,308.11,16420.0,308.28,308.61,308.1,308.11,16420.0
2018-09-05 14:30:00,308.14,309.57,308.11,309.57,19449.0,308.14,309.57,308.11,309.57,19449.0
2018-09-05 14:40:00,309.62,309.69,308.57,308.98,22660.0,309.62,309.69,308.57,308.98,22660.0
2018-09-05 14:50:00,308.88,308.88,308.22,308.22,21143.0,308.88,308.88,308.22,308.22,21143.0
2018-09-05 15:00:00,308.33,308.38,307.63,307.95,18157.0,308.33,308.38,307.63,307.95,18157.0
2018-09-05 15:10:00,307.93,307.97,307.43,307.69,33663.0,307.93,307.97,307.43,307.69,33663.0
2018-09-05 15:20:00,307.65,307.67,307.09,307.31,25603.0,307.65,307.67,307.09,307.31,25603.0
2018-09-05 15:30:00,307.36,307.48,306.9,307.06,20595.0,307.36,307.48,306.9,307.06,20595.0
2018-09-05 15:40:00,307.06,307.22,306.36,306.36,41003.0,307.06,307.22,306.36,306.36,41003.0
2018-09-05 15:50:00,306.41,306.97,305.93,306.81,119574.0,306.41,306.97,305.93,306.81,119574.0
2018-09-06 09:30:00,306.15,309.99,304.18,309.85,28933.0,306.15,309.99,304.18,309.85,28933.0
2018-09-06 09:40:00,309.6,310.5,309.59,309.89,16010.0,309.6,310.5,309.59,309.89,16010.0
2018-09-06 09:50:00,309.82,310.19,308.74,309.81,8550.0,309.82,310.19,308.74,309.81,8550.0
2018-09-06 10:00:00,309.77,310.34,308.95,308.95,8028.0,309.77,310.34,308.95,308.95,8028.0
2018-09-06 10:10:00,308.7,309.03,307.96,308.99,12494.0,308.7,309.03,307.96,308.99,12494.0
2018-09-06 10:20:00,308.74,309.99,308.37,309.8,8330.0,308.74,309.99,308.37,309.8,8330.0
2018-09-06 10:30:00,309.88,310.27,309.33,310.09,12031.0,309.88,310.27,309.33,310.09,12031.0
2018-09-06 10:40:00,310.19,310.58,309.59,309.67,12127.0,310.19,310.58,309.59,309.67,12127.0
2018-09-06 10:50:00,309.68,309.86,309.27,309.68,9301.0,309.68,309.86,309.27,309.68,9301.0
2018-09-06 11:00:00,309.5,309.54,308.44,308.5,6204.0,309.5,309.54,308.44,308.5,6204.0
2018-09-06 11:10:00,308.31,308.31,306.84,306.84,6474.0,308.31,308.31,306.84,306.84,6474.0
2018-09-06 11:20:00,306.79,308.46,306.78,308.39,12400.0,306.79,308.46,306.78,308.39,12400.0
2018-09-06 11:30:00,308.11,308.77,307.64,308.77,6600.0,308.11,308.77,307.64,308.77,6600.0
2018-09-06 11:40:00,308.74,309.28,308.38,308.88,47434.0,308.74,309.28,308.38,308.88,47434.0
2018-09-06 11:50:00,308.87,308.87,307.83,308.09,9782.0,308.87,308.87,307.83,308.09,9782.0
2018-09-06 12:00:00,308.08,308.33,307.75,308.27,8062.0,308.08,308.33,307.75,308.27,8062.0
2018-09-06 12:10:00,308.23,308.25,306.6,308.0,31385.0,308.23,308.25,306.6,308.0,31385.0
2018-09-06 12:20:00,308.14,308.27,307.76,307.92,7596.0,308.14,308.27,307.76,307.92,7596.0
2018-09-06 12:30:00,307.82,307.84,305.43,305.44,11010.0,307.82,307.84,305.43,305.44,11010.0
2018-09-06 12:40:00,305.38,306.29,305.19,305.66,12943.0,305.38,306.29,305.19,305.66,12943.0
2018-09-06 12:50:00,305.33,305.33,304.22,304.78,10300.0,305.33,305.33,304.22,304.78,10300.0
2018-09-06 13:00:00,304.6,304.78,303.62,303.78,13389.0,304.6,304.78,303.62,303.78,13389.0
2018-09-06 13:10:00,303.8,304.62,303.75,304.3,14429.0,303.8,304.62,303.75,304.3,14429.0
2018-09-06 13:20:00,304.5,304.93,304.41,304.83,4990.0,304.5,304.93,304.41,304.83,4990.0
2018-09-06 13:30:00,304.85,305.31,304.53,304.94,8400.0,304.85,305.31,304.53,304.94,8400.0
2018-09-06 13:40:00,304.98,305.15,304.25,304.38,13554.0,304.98,305.15,304.25,304.38,13554.0
2018-09-06 13:50:00,304.4,304.47,303.89,304.08,12113.0,304.4,304.47,303.89,304.08,12113.0
2018-09-06 14:00:00,303.88,304.23,303.45,304.23,9746.0,303.88,304.23,303.45,304.23,9746.0
2018-09-06 14:10:00,304.27,305.48,304.19,305.48,12636.0,304.27,305.48,304.19,305.48,12636.0
2018-09-06 14:20:00,305.56,305.81,304.8,304.93,11085.0,305.56,305.81,304.8,304.93,11085.0
2018-09-06 14:30:00,304.99,305.77,304.84,305.5,13209.0,304.99,305.77,304.84,305.5,13209.0
2018-09-06 14:40:00,305.51,306.12,305.4,306.03,5702.0,305.51,306.12,305.4,306.03,5702.0
2018-09-06 14:50:00,306.06,306.52,304.99,305.29,18290.0,306.06,306.52,304.99,305.29,18290.0
2018-09-06 15:00:00,305.27,306.16,305.26,306.15,7241.0,305.27,306.16,305.26,306.15,7241.0
2018-09-06 15:10:00,306.06,306.21,305.2,305.41,9008.0,306.06,306.21,305.2,305.41,9008.0
2018-09-06 15:20:00,305.43,305.64,305.11,305.6,9609.0,305.43,305.64,305.11,305.6,9609.0
2018-09-06 15:30:00,305.65,305.96,305.42,305.96,12963.0,305.65,305.96,305.42,305.96,12963.0
2018-09-06 15:40:00,305.92,305.98,305.56,305.59,17301.0,305.92,305.98,305.56,305.59,17301.0
2018-09-06 15:50:00,305.52,305.7,305.09,305.22,63944.0,305.52,305.7,305.09,305.22,63944.0
2018-09-07 09:30:00,303.36,304.8,303.09,304.53,12644.0,303.36,304.8,303.09,304.53,12644.0
2018-09-07 09:40:00,305.52,306.71,305.4,306.48,19271.0,305.52,306.71,305.4,306.48,19271.0
2018-09-07 09:50:00,306.44,308.07,306.37,307.1,13287.0,306.44,308.07,306.37,307.1,13287.0
2018-09-07 10:00:00,307.12,308.01,306.61,307.56,10904.0,307.12,308.01,306.61,307.56,10904.0
2018-09-07 10:10:00,307.78,308.51,307.68,308.03,16788.0,307.78,308.51,307.68,308.03,16788.0
2018-09-07 10:20:00,308.02,308.21,307.12,307.75,33338.0,308.02,308.21,307.12,307.75,33338.0
2018-09-07 10:30:00,307.55,307.66,306.01,306.01,9107.0,307.55,307.66,306.01,306.01,9107.0
2018-09-07 10:40:00,306.12,306.46,305.72,306.16,21367.0,306.12,306.46,305.72,306.16,21367.0
2018-09-07 10:50:00,306.31,306.91,306.31,306.86,15583.0,306.31,306.91,306.31,306.86,15583.0
2018-09-07 11:00:00,306.74,307.07,306.36,306.98,10008.0,306.74,307.07,306.36,306.98,10008.0
2018-09-07 11:10:00,307.02,307.1,306.36,306.43,12173.0,307.02,307.1,306.36,306.43,12173.0
2018-09-07 11:20:00,306.4,306.93,306.11,306.93,11368.0,306.4,306.93,306.11,306.93,11368.0
2018-09-07 11:30:00,306.81,307.13,306.52,306.63,16383.0,306.81,307.13,306.52,306.63,16383.0
2018-09-07 11:40:00,306.69,306.95,306.49,306.49,9306.0,306.69,306.95,306.49,306.49,9306.0
2018-09-07 11:50:00,306.54,306.63,306.18,306.18,9422.0,306.54,306.63,306.18,306.18,9422.0
2018-09-07 12:00:00,306.29,306.42,305.12,305.23,11993.0,306.29,306.42,305.12,305.23,11993.0
2018-09-07 12:10:00,305.43,305.87,305.13,305.43,4200.0,305.43,305.87,305.13,305.43,4200.0
2018-09-07 12:20:00,305.4,305.8,305.4,305.53,5040.0,305.4,305.8,305.4,305.53,5040.0
2018-09-07 12:30:00,305.48,306.07,305.48,305.96,4200.0,305.48,306.07,305.48,305.96,4200.0
2018-09-07 12:40:00,306.06,306.37,305.72,306.32,7270.0,306.06,306.37,305.72,306.32,7270.0
2018-09-07 12:50:00,306.42,306.9,306.42,306.85,6299.0,306.42,306.9,306.42,306.85,6299.0
2018-09-07 13:00:00,306.93,307.01,306.61,306.85,10963.0,306.93,307.01,306.61,306.85,10963.0
2018-09-07 13:10:00,306.86,306.94,306.72,306.79,5320.0,306.86,306.94,306.72,306.79,5320.0
2018-09-07 13:20:00,306.77,306.82,306.43,306.82,5000.0,306.77,306.82,306.43,306.82,5000.0
2018-09-07 13:30:00,306.79,307.08,306.79,306.94,7817.0,306.79,307.08,306.79,306.94,7817.0
2018-09-07 13:40:00,306.87,307.07,306.7,306.7,10012.0,306.87,307.07,306.7,306.7,10012.0
2018-09-07 13:50:00,306.62,306.9,306.42,306.44,4953.0,306.62,306.9,306.42,306.44,4953.0
2018-09-07 14:00:00,306.35,306.63,306.35,306.63,4000.0,306.35,306.63,306.35,306.63,4000.0
2018-09-07 14:10:00,306.62,307.2,306.62,307.05,18444.0,306.62,307.2,306.62,307.05,18444.0
2018-09-07 14:20:00,307.01,307.41,306.92,307.25,38030.0,307.01,307.41,306.92,307.25,38030.0
2018-09-07 14:30:00,307.27,307.37,306.99,307.22,82110.0,307.27,307.37,306.99,307.22,82110.0
2018-09-07 14:40:00,307.2,307.22,306.82,306.99,22752.0,307.2,307.22,306.82,306.99,22752.0
2018-09-07 14:50:00,307.0,307.14,306.6,307.04,12217.0,307.0,307.14,306.6,307.04,12217.0
2018-09-07 15:00:00,307.02,307.04,306.63,306.69,10377.0,307.02,307.04,306.63,306.69,10377.0
2018-09-07 15:10:00,306.67,307.12,306.5,306.74,16642.0,306.67,307.12,306.5,306.74,16642.0
2018-09-07 15:20:00,306.69,306.84,306.29,306.44,34263.0,306.69,306.84,306.29,306.44,34263.0
2018-09-07 15:30:00,306.3,306.3,305.36,305.47,25208.0,306.3,306.3,305.36,305.47,25208.0
2018-09-07 15:40:00,305.41,305.57,304.92,305.29,23563.0,305.41,305.57,304.92,305.29,23563.0
2018-09-07 15:50:00,305.29,305.29,304.63,305.21,73994.0,305.29,305.29,304.63,305.21,73994.0
2018-09-10 09:30:00,307.5,309.91,306.38,309.72,31612.0,307.5,309.91,306.38,309.72,31612.0
2018-09-10 09:40:00,309.72,310.0,308.91,309.32,37519.0,309.72,310.0,308.91,309.32,37519.0
2018-09-10 09:50:00,309.31,310.13,308.92,310.09,51524.0,309.31,310.13,308.92,310.09,51524.0
2018-09-10 10:00:00,310.1,310.35,309.11,309.31,17496.0,310.1,310.35,309.11,309.31,17496.0
2018-09-10 10:10:00,309.31,309.32,308.33,309.25,17126.0,309.31,309.32,308.33,309.25,17126.0
2018-09-10 10:20:00,309.13,309.9,309.07,309.79,19575.0,309.13,309.9,309.07,309.79,19575.0
2018-09-10 10:30:00,309.81,310.33,309.57,309.86,42174.0,309.81,310.33,309.57,309.86,42174.0
2018-09-10 10:40:00,309.8,309.88,309.39,309.54,21835.0,309.8,309.88,309.39,309.54,21835.0
2018-09-10 10:50:00,309.6,309.66,309.2,309.2,7205.0,309.6,309.66,309.2,309.2,7205.0
2018-09-10 11:00:00,309.04,309.68,308.92,309.58,10443.0,309.04,309.68,308.92,309.58,10443.0
2018-09-10 11:10:00,309.68,309.68,309.32,309.52,11433.0,309.68,309.68,309.32,309.52,11433.0
2018-09-10 11:20:00,309.52,309.67,309.46,309.57,18657.0,309.52,309.67,309.46,309.57,18657.0
2018-09-10 11:30:00,309.51,309.57,308.76,308.83,7715.0,309.51,309.57,308.76,308.83,7715.0
2018-09-10 11:40:00,308.89,309.05,308.65,308.87,5194.0,308.89,309.05,308.65,308.87,5194.0
2018-09-10 11:50:00,309.05,309.2,308.8,309.03,7160.0,309.05,309.2,308.8,309.03,7160.0
2018-09-10 12:00:00,309.1,309.29,308.62,309.07,7151.0,309.1,309.29,308.62,309.07,7151.0
2018-09-10 12:10:00,309.1,309.18,308.81,309.09,11623.0,309.1,309.18,308.81,309.09,11623.0
2018-09-10 12:20:00,309.03,309.34,309.01,309.03,12698.0,309.03,309.34,309.01,309.03,12698.0
2018-09-10 12:30:00,308.99,309.05,308.31,308.31,7333.0,308.99,309.05,308.31,308.31,7333.0
2018-09-10 12:40:00,308.37,308.53,307.95,308.2,4750.0,308.37,308.53,307.95,308.2,4750.0
2018-09-10 12:50:00,308.13,308.43,308.0,308.24,2800.0,308.13,308.43,308.0,308.24,2800.0
2018-09-10 13:00:00,308.24,308.74,308.14,308.63,6837.0,308.24,308.74,308.14,308.63,6837.0
2018-09-10 13:10:00,308.63,308.82,308.37,308.51,6021.0,308.63,308.82,308.37,308.51,6021.0
2018-09-10 13:20:00,308.48,308.91,308.39,308.54,10708.0,308.48,308.91,308.39,308.54,10708.0
2018-09-10 13:30:00,308.54,308.95,308.43,308.75,9466.0,308.54,308.95,308.43,308.75,9466.0
2018-09-10 13:40:00,308.75,309.04,308.64,308.64,11294.0,308.75,309.04,308.64,308.64,11294.0
2018-09-10 13:50:00,308.76,308.85,308.64,308.64,5000.0,308.76,308.85,308.64,308.64,5000.0
2018-09-10 14:00:00,308.56,308.87,308.42,308.73,9746.0,308.56,308.87,308.42,308.73,9746.0
2018-09-10 14:10:00,308.73,308.96,308.73,308.9,11422.0,308.73,308.96,308.73,308.9,11422.0
2018-09-10 14:20:00,308.9,309.07,308.58,308.99,14357.0,308.9,309.07,308.58,308.99,14357.0
2018-09-10 14:30:00,309.04,309.6,308.91,309.36,102751.0,309.04,309.6,308.91,309.36,102751.0
2018-09-10 14:40:00,309.17,309.5,309.16,309.29,4814.0,309.17,309.5,309.16,309.29,4814.0
2018-09-10 14:50:00,309.25,309.69,309.19,309.69,11240.0,309.25,309.69,309.19,309.69,11240.0
2018-09-10 15:00:00,309.6,309.76,309.27,309.35,23401.0,309.6,309.76,309.27,309.35,23401.0
2018-09-10 15:10:00,309.42,309.55,309.32,309.55,32790.0,309.42,309.55,309.32,309.55,32790.0
2018-09-10 15:20:00,309.51,309.6,309.21,309.39,14824.0,309.51,309.6,309.21,309.39,14824.0
2018-09-10 15:30:00,309.4,309.74,309.38,309.67,53608.0,309.4,309.74,309.38,309.67,53608.0
2018-09-10 15:40:00,309.62,309.87,309.37,309.63,34495.0,309.62,309.87,309.37,309.63,34495.0
2018-09-10 15:50:00,309.63,310.52,308.69,310.29,156720.0,309.63,310.52,308.69,310.29,156720.0
2018-09-11 09:30:00,310.83,312.05,309.54,310.01,55065.0,310.83,312.05,309.54,310.01,55065.0
2018-09-11 09:40:00,310.17,311.27,310.01,311.13,7969.0,310.17,311.27,310.01,311.13,7969.0
2018-09-11 09:50:00,311.42,312.35,311.42,312.35,10176.0,311.42,312.35,311.42,312.35,10176.0
2018-09-11 10:00:00,312.32,312.65,312.1,312.27,13286.0,312.32,312.65,312.1,312.27,13286.0
2018-09-11 10:10:00,312.4,312.88,312.17,312.69,9278.0,312.4,312.88,312.17,312.69,9278.0
2018-09-11 10:20:00,312.74,313.52,312.74,313.4,13573.0,312.74,313.52,312.74,313.4,13573.0
2018-09-11 10:30:00,313.37,313.48,312.95,313.25,15930.0,313.37,313.48,312.95,313.25,15930.0
2018-09-11 10:40:00,313.17,313.25,311.83,312.01,21983.0,313.17,313.25,311.83,312.01,21983.0
2018-09-11 10:50:00,312.01,312.55,311.77,312.46,14421.0,312.01,312.55,311.77,312.46,14421.0
2018-09-11 11:00:00,312.5,313.06,312.21,312.71,25941.0,312.5,313.06,312.21,312.71,25941.0
2018-09-11 11:10:00,312.78,313.0,312.23,312.41,24431.0,312.78,313.0,312.23,312.41,24431.0
2018-09-11 11:20:00,312.41,312.54,311.87,312.0,22817.0,312.41,312.54,311.87,312.0,22817.0
2018-09-11 11:30:00,312.0,312.26,311.51,311.52,11004.0,312.0,312.26,311.51,311.52,11004.0
2018-09-11 11:40:00,311.47,312.27,311.35,312.27,4913.0,311.47,312.27,311.35,312.27,4913.0
2018-09-11 11:50:00,312.37,313.78,312.37,313.64,22637.0,312.37,313.78,312.37,313.64,22637.0
2018-09-11 12:00:00,313.9,314.01,312.31,312.46,22812.0,313.9,314.01,312.31,312.46,22812.0
2018-09-11 12:10:00,312.69,313.54,312.5,312.71,24420.0,312.69,313.54,312.5,312.71,24420.0
2018-09-11 12:20:00,312.94,313.27,312.59,313.19,13922.0,312.94,313.27,312.59,313.19,13922.0
2018-09-11 12:30:00,313.27,314.47,313.27,314.47,5085.0,313.27,314.47,313.27,314.47,5085.0
2018-09-11 12:40:00,314.41,314.41,313.05,313.74,14276.0,314.41,314.41,313.05,313.74,14276.0
2018-09-11 12:50:00,313.75,314.19,313.59,314.02,14708.0,313.75,314.19,313.59,314.02,14708.0
2018-09-11 13:00:00,314.02,314.02,312.95,313.03,16543.0,314.02,314.02,312.95,313.03,16543.0
2018-09-11 13:10:00,313.03,313.34,312.79,313.06,9463.0,313.03,313.34,312.79,313.06,9463.0
2018-09-11 13:20:00,313.04,313.35,312.79,313.01,9337.0,313.04,313.35,312.79,313.01,9337.0
2018-09-11 13:30:00,313.0,314.18,313.0,313.82,31659.0,313.0,314.18,313.0,313.82,31659.0
2018-09-11 13:40:00,313.87,314.14,313.67,313.86,34364.0,313.87,314.14,313.67,313.86,34364.0
2018-09-11 13:50:00,313.86,314.3,313.46,313.46,17159.0,313.86,314.3,313.46,313.46,17159.0
2018-09-11 14:00:00,313.44,314.04,313.38,313.5,16570.0,313.44,314.04,313.38,313.5,16570.0
2018-09-11 14:10:00,313.5,313.67,313.45,313.5,21852.0,313.5,313.67,313.45,313.5,21852.0
2018-09-11 14:20:00,313.5,314.13,313.47,313.91,33740.0,313.5,314.13,313.47,313.91,33740.0
2018-09-11 14:30:00,313.91,314.13,313.85,313.99,33060.0,313.91,314.13,313.85,313.99,33060.0
2018-09-11 14:40:00,313.95,314.1,313.41,313.44,22559.0,313.95,314.1,313.41,313.44,22559.0
2018-09-11 14:50:00,313.44,313.92,313.2,313.86,13711.0,313.44,313.92,313.2,313.86,13711.0
2018-09-11 15:00:00,314.0,314.62,313.96,314.42,22110.0,314.0,314.62,313.96,314.42,22110.0
2018-09-11 15:10:00,314.55,314.7,313.59,313.61,29498.0,314.55,314.7,313.59,313.61,29498.0
2018-09-11 15:20:00,313.59,314.03,313.52,313.69,53265.0,313.59,314.03,313.52,313.69,53265.0
2018-09-11 15:30:00,313.73,314.3,313.65,313.97,40893.0,313.73,314.3,313.65,313.97,40893.0
2018-09-11 15:40:00,313.95,314.03,313.27,313.28,45966.0,313.95,314.03,313.27,313.28,45966.0
2018-09-11 15:50:00,313.19,313.73,312.69,312.78,106873.0,313.19,313.73,312.69,312.78,106873.0
2018-09-12 09:30:00,311.46,311.46,305.81,307.44,101477.0,311.46,311.46,305.81,307.44,101477.0
2018-09-12 09:40:00,308.08,308.91,307.13,308.38,47957.0,308.08,308.91,307.13,308.38,47957.0
2018-09-12 09:50:00,308.38,309.12,307.51,307.52,31404.0,308.38,309.12,307.51,307.52,31404.0
2018-09-12 10:00:00,307.46,308.29,306.36,306.51,53640.0,307.46,308.29,306.36,306.51,53640.0
2018-09-12 10:10:00,306.66,307.3,306.42,306.69,46462.0,306.66,307.3,306.42,306.69,46462.0
2018-09-12 10:20:00,306.69,306.96,305.95,306.48,51721.0,306.69,306.96,305.95,306.48,51721.0
2018-09-12 10:30:00,306.44,306.45,304.86,305.85,78028.0,306.44,306.45,304.86,305.85,78028.0
2018-09-12 10:40:00,305.73,306.01,305.0,305.13,37327.0,305.73,306.01,305.0,305.13,37327.0
2018-09-12 10:50:00,305.32,305.49,304.77,304.81,63794.0,305.32,305.49,304.77,304.81,63794.0
2018-09-12 11:00:00,304.8,306.36,304.78,306.35,74605.0,304.8,306.36,304.78,306.35,74605.0
2018-09-12 11:10:00,306.34,307.23,305.75,306.68,34452.0,306.34,307.23,305.75,306.68,34452.0
2018-09-12 11:20:00,306.73,307.38,306.49,306.69,59606.0,306.73,307.38,306.49,306.69,59606.0
2018-09-12 11:30:00,306.77,306.93,306.5,306.61,26916.0,306.77,306.93,306.5,306.61,26916.0
2018-09-12 11:40:00,306.42,306.77,306.24,306.77,21201.0,306.42,306.77,306.24,306.77,21201.0
2018-09-12 11:50:00,306.75,306.8,305.91,306.19,21584.0,306.75,306.8,305.91,306.19,21584.0
2018-09-12 12:00:00,306.16,306.51,306.05,306.07,15452.0,306.16,306.51,306.05,306.07,15452.0
2018-09-12 12:10:00,305.93,306.02,305.78,305.93,6157.0,305.93,306.02,305.78,305.93,6157.0
2018-09-12 12:20:00,305.84,306.66,305.84,306.61,13045.0,305.84,306.66,305.84,306.61,13045.0
2018-09-12 12:30:00,306.55,306.72,306.28,306.57,7932.0,306.55,306.72,306.28,306.57,7932.0
2018-09-12 12:40:00,306.54,307.39,306.53,307.39,21225.0,306.54,307.39,306.53,307.39,21225.0
2018-09-12 12:50:00,307.6,308.17,307.54,307.69,17699.0,307.6,308.17,307.54,307.69,17699.0
2018-09-12 13:00:00,307.89,308.9,307.84,308.9,6531.0,307.89,308.9,307.84,308.9,6531.0
2018-09-12 13:10:00,308.98,309.15,308.77,308.78,7669.0,308.98,309.15,308.77,308.78,7669.0
2018-09-12 13:20:00,308.92,309.06,308.33,308.94,10053.0,308.92,309.06,308.33,308.94,10053.0
2018-09-12 13:30:00,309.02,309.02,308.81,308.99,4473.0,309.02,309.02,308.81,308.99,4473.0
2018-09-12 13:40:00,309.08,309.43,308.65,308.71,12933.0,309.08,309.43,308.65,308.71,12933.0
2018-09-12 13:50:00,308.65,308.84,308.44,308.84,7537.0,308.65,308.84,308.44,308.84,7537.0
2018-09-12 14:00:00,308.93,309.03,308.47,308.47,9148.0,308.93,309.03,308.47,308.47,9148.0
2018-09-12 14:10:00,308.47,309.01,308.47,308.9,25522.0,308.47,309.01,308.47,308.9,25522.0
2018-09-12 14:20:00,308.88,309.03,308.8,308.96,7007.0,308.88,309.03,308.8,308.96,7007.0
2018-09-12 14:30:00,308.93,309.72,308.92,309.72,13693.0,308.93,309.72,308.92,309.72,13693.0
2018-09-12 14:40:00,309.72,310.25,309.71,310.25,7823.0,309.72,310.25,309.71,310.25,7823.0
2018-09-12 14:50:00,310.32,311.47,310.3,311.33,14695.0,310.32,311.47,310.3,311.33,14695.0
2018-09-12 15:00:00,311.33,311.78,311.17,311.34,18058.0,311.33,311.78,311.17,311.34,18058.0
2018-09-12 15:10:00,311.45,312.19,311.41,312.03,22731.0,311.45,312.19,311.41,312.03,22731.0
2018-09-12 15:20:00,311.98,312.53,311.91,312.32,26960.0,311.98,312.53,311.91,312.32,26960.0
2018-09-12 15:30:00,312.32,312.69,312.2,312.67,14449.0,312.32,312.69,312.2,312.67,14449.0
2018-09-12 15:40:00,312.62,313.05,312.33,312.34,27975.0,312.62,313.05,312.33,312.34,27975.0
2018-09-12 15:50:00,312.4,312.93,312.37,312.44,87188.0,312.4,312.93,312.37,312.44,87188.0
2018-09-13 09:30:00,315.34,318.2,314.8,317.47,40806.0,315.34,318.2,314.8,317.47,40806.0
2018-09-13 09:40:00,317.5,319.76,317.47,319.55,21255.0,317.5,319.76,317.47,319.55,21255.0
2018-09-13 09:50:00,319.07,322.4,319.07,322.35,33522.0,319.07,322.4,319.07,322.35,33522.0
2018-09-13 10:00:00,322.36,324.89,322.36,323.93,68136.0,322.36,324.89,322.36,323.93,68136.0
2018-09-13 10:10:00,324.06,324.27,320.32,320.32,59382.0,324.06,324.27,320.32,320.32,59382.0
2018-09-13 10:20:00,320.63,321.04,319.95,320.82,14951.0,320.63,321.04,319.95,320.82,14951.0
2018-09-13 10:30:00,320.88,320.98,319.35,319.44,11301.0,320.88,320.98,319.35,319.44,11301.0
2018-09-13 10:40:00,319.49,319.76,319.0,319.03,16298.0,319.49,319.76,319.0,319.03,16298.0
2018-09-13 10:50:00,319.0,319.22,318.54,319.22,21456.0,319.0,319.22,318.54,319.22,21456.0
2018-09-13 11:00:00,319.31,320.5,319.3,319.82,28235.0,319.31,320.5,319.3,319.82,28235.0
2018-09-13 11:10:00,319.83,320.34,319.39,319.96,29147.0,319.83,320.34,319.39,319.96,29147.0
2018-09-13 11:20:00,320.0,320.0,318.61,318.83,20569.0,320.0,320.0,318.61,318.83,20569.0
2018-09-13 11:30:00,319.0,320.43,318.89,319.94,97930.0,319.0,320.43,318.89,319.94,97930.0
2018-09-13 11:40:00,319.92,320.25,319.61,319.94,25342.0,319.92,320.25,319.61,319.94,25342.0
2018-09-13 11:50:00,320.0,320.53,319.94,320.36,46998.0,320.0,320.53,319.94,320.36,46998.0
2018-09-13 12:00:00,320.39,320.9,320.24,320.4,13605.0,320.39,320.9,320.24,320.4,13605.0
2018-09-13 12:10:00,320.41,320.5,319.68,320.19,13472.0,320.41,320.5,319.68,320.19,13472.0
2018-09-13 12:20:00,320.2,321.57,320.19,320.61,19709.0,320.2,321.57,320.19,320.61,19709.0
2018-09-13 12:30:00,320.67,321.01,320.52,320.59,14606.0,320.67,321.01,320.52,320.59,14606.0
2018-09-13 12:40:00,320.58,320.61,319.89,320.11,16834.0,320.58,320.61,319.89,320.11,16834.0
2018-09-13 12:50:00,320.07,320.8,319.95,320.25,20541.0,320.07,320.8,319.95,320.25,20541.0
2018-09-13 13:00:00,320.17,320.4,319.72,320.0,17884.0,320.17,320.4,319.72,320.0,17884.0
2018-09-13 13:10:00,320.0,320.28,319.59,320.05,19014.0,320.0,320.28,319.59,320.05,19014.0
2018-09-13 13:20:00,320.17,320.29,319.79,319.87,13504.0,320.17,320.29,319.79,319.87,13504.0
2018-09-13 13:30:00,319.87,320.5,319.78,320.5,14860.0,319.87,320.5,319.78,320.5,14860.0
2018-09-13 13:40:00,320.65,320.96,320.44,320.69,12301.0,320.65,320.96,320.44,320.69,12301.0
2018-09-13 13:50:00,320.69,321.11,320.69,320.92,12668.0,320.69,321.11,320.69,320.92,12668.0
2018-09-13 14:00:00,320.91,320.96,320.56,320.83,8216.0,320.91,320.96,320.56,320.83,8216.0
2018-09-13 14:10:00,320.75,320.95,319.86,319.86,49933.0,320.75,320.95,319.86,319.86,49933.0
2018-09-13 14:20:00,319.84,320.43,319.79,319.94,14366.0,319.84,320.43,319.79,319.94,14366.0
2018-09-13 14:30:00,320.0,320.2,319.87,320.07,11381.0,320.0,320.2,319.87,320.07,11381.0
2018-09-13 14:40:00,320.08,320.28,319.84,320.09,13458.0,320.08,320.28,319.84,320.09,13458.0
2018-09-13 14:50:00,320.01,320.07,319.49,319.85,46384.0,320.01,320.07,319.49,319.85,46384.0
2018-09-13 15:00:00,319.86,320.01,318.84,318.93,26952.0,319.86,320.01,318.84,318.93,26952.0
2018-09-13 15:10:00,318.95,319.1,318.84,318.84,32387.0,318.95,319.1,318.84,318.84,32387.0
2018-09-13 15:20:00,318.82,318.9,318.37,318.63,23941.0,318.82,318.9,318.37,318.63,23941.0
2018-09-13 15:30:00,318.63,319.5,318.59,319.35,27865.0,318.63,319.5,318.59,319.35,27865.0
2018-09-13 15:40:00,319.39,319.39,318.82,318.85,24472.0,319.39,319.39,318.82,318.85,24472.0
2018-09-13 15:50:00,318.86,319.38,318.82,319.3,80302.0,318.86,319.38,318.82,319.3,80302.0
2018-09-14 09:30:00,320.0,320.25,318.53,319.78,25660.0,320.0,320.25,318.53,319.78,25660.0
2018-09-14 09:40:00,319.78,319.9,318.61,318.67,11994.0,319.78,319.9,318.61,318.67,11994.0
2018-09-14 09:50:00,318.23,319.38,318.1,318.5,11737.0,318.23,319.38,318.1,318.5,11737.0
2018-09-14 10:00:00,318.5,318.63,316.29,316.49,9940.0,318.5,318.63,316.29,316.49,9940.0
2018-09-14 10:10:00,316.49,317.3,316.48,316.53,14300.0,316.49,317.3,316.48,316.53,14300.0
2018-09-14 10:20:00,316.6,316.75,316.11,316.11,6984.0,316.6,316.75,316.11,316.11,6984.0
2018-09-14 10:30:00,316.35,317.8,316.34,317.77,16645.0,316.35,317.8,316.34,317.77,16645.0
2018-09-14 10:40:00,317.82,318.25,317.58,318.02,9137.0,317.82,318.25,317.58,318.02,9137.0
2018-09-14 10:50:00,318.3,319.58,318.3,318.77,7800.0,318.3,319.58,318.3,318.77,7800.0
2018-09-14 11:00:00,318.84,319.53,318.47,318.63,20875.0,318.84,319.53,318.47,318.63,20875.0
2018-09-14 11:10:00,318.63,318.88,318.33,318.88,4000.0,318.63,318.88,318.33,318.88,4000.0
2018-09-14 11:20:00,318.89,319.06,318.6,318.96,27387.0,318.89,319.06,318.6,318.96,27387.0
2018-09-14 11:30:00,318.85,318.85,318.21,318.56,6000.0,318.85,318.85,318.21,318.56,6000.0
2018-09-14 11:40:00,318.66,319.02,318.61,318.82,6668.0,318.66,319.02,318.61,318.82,6668.0
2018-09-14 11:50:00,318.7,318.82,318.08,318.14,7600.0,318.7,318.82,318.08,318.14,7600.0
2018-09-14 12:00:00,318.07,318.07,317.07,317.84,7531.0,318.07,318.07,317.07,317.84,7531.0
2018-09-14 12:10:00,318.02,318.75,317.84,318.39,9507.0,318.02,318.75,317.84,318.39,9507.0
2018-09-14 12:20:00,318.36,318.36,317.55,317.75,5900.0,318.36,318.36,317.55,317.75,5900.0
2018-09-14 12:30:00,317.75,318.07,317.31,317.99,4374.0,317.75,318.07,317.31,317.99,4374.0
2018-09-14 12:40:00,318.1,318.25,317.9,318.22,5900.0,318.1,318.25,317.9,318.22,5900.0
2018-09-14 12:50:00,318.12,318.81,317.99,318.81,5000.0,318.12,318.81,317.99,318.81,5000.0
2018-09-14 13:00:00,318.81,318.97,318.63,318.75,9075.0,318.81,318.97,318.63,318.75,9075.0
2018-09-14 13:10:00,318.75,319.45,318.72,318.93,10950.0,318.75,319.45,318.72,318.93,10950.0
2018-09-14 13:20:00,318.9,319.33,318.69,318.94,10225.0,318.9,319.33,318.69,318.94,10225.0
2018-09-14 13:30:00,318.96,319.01,318.5,318.62,5341.0,318.96,319.01,318.5,318.62,5341.0
2018-09-14 13:40:00,318.59,318.64,318.08,318.08,3900.0,318.59,318.64,318.08,318.08,3900.0
2018-09-14 13:50:00,318.22,318.8,318.22,318.8,2700.0,318.22,318.8,318.22,318.8,2700.0
2018-09-14 14:00:00,318.91,318.91,318.31,318.65,8818.0,318.91,318.91,318.31,318.65,8818.0
2018-09-14 14:10:00,318.74,319.21,318.61,319.12,7007.0,318.74,319.21,318.61,319.12,7007.0
2018-09-14 14:20:00,319.2,319.23,318.7,318.99,6399.0,319.2,319.23,318.7,318.99,6399.0
2018-09-14 14:30:00,318.85,319.23,318.83,319.21,4300.0,318.85,319.23,318.83,319.21,4300.0
2018-09-14 14:40:00,319.14,319.22,318.89,319.01,5600.0,319.14,319.22,318.89,319.01,5600.0
2018-09-14 14:50:00,319.01,319.07,318.72,318.96,4842.0,319.01,319.07,318.72,318.96,4842.0
2018-09-14 15:00:00,319.16,319.39,318.87,318.89,8800.0,319.16,319.39,318.87,318.89,8800.0
2018-09-14 15:10:00,318.91,319.15,318.77,318.97,8501.0,318.91,319.15,318.77,318.97,8501.0
2018-09-14 15:20:00,318.87,318.89,318.41,318.5,9152.0,318.87,318.89,318.41,318.5,9152.0
2018-09-14 15:30:00,318.47,318.81,318.43,318.66,26321.0,318.47,318.81,318.43,318.66,26321.0
2018-09-14 15:40:00,318.68,318.79,318.43,318.67,12412.0,318.68,318.79,318.43,318.67,12412.0
2018-09-14 15:50:00,318.68,318.79,318.0,318.1,37037.0,318.68,318.79,318.0,318.1,37037.0
2018-09-17 09:30:00,318.99,319.2,316.3,319.19,10374.0,318.99,319.2,316.3,319.19,10374.0
2018-09-17 09:40:00,318.97,319.18,317.98,318.25,19260.0,318.97,319.18,317.98,318.25,19260.0
2018-09-17 09:50:00,318.42,319.55,318.4,318.72,15338.0,318.42,319.55,318.4,318.72,15338.0
2018-09-17 10:00:00,318.91,320.31,318.49,319.41,26414.0,318.91,320.31,318.49,319.41,26414.0
2018-09-17 10:10:00,319.68,321.12,319.14,319.78,31785.0,319.68,321.12,319.14,319.78,31785.0
2018-09-17 10:20:00,319.69,319.83,318.53,318.71,15963.0,319.69,319.83,318.53,318.71,15963.0
2018-09-17 10:30:00,318.66,319.08,318.43,318.94,20878.0,318.66,319.08,318.43,318.94,20878.0
2018-09-17 10:40:00,318.96,319.06,318.47,318.72,19172.0,318.96,319.06,318.47,318.72,19172.0
2018-09-17 10:50:00,318.78,319.13,318.57,318.57,21296.0,318.78,319.13,318.57,318.57,21296.0
2018-09-17 11:00:00,318.53,319.3,318.52,319.25,12824.0,318.53,319.3,318.52,319.25,12824.0
2018-09-17 11:10:00,319.25,320.0,319.2,319.88,29607.0,319.25,320.0,319.2,319.88,29607.0
2018-09-17 11:20:00,319.88,320.01,318.8,319.04,25438.0,319.88,320.01,318.8,319.04,25438.0
2018-09-17 11:30:00,319.13,319.32,318.79,319.08,16384.0,319.13,319.32,318.79,319.08,16384.0
2018-09-17 11:40:00,319.02,319.58,318.89,319.56,11865.0,319.02,319.58,318.89,319.56,11865.0
2018-09-17 11:50:00,319.53,320.15,319.4,320.01,23103.0,319.53,320.15,319.4,320.01,23103.0
2018-09-17 12:00:00,320.04,320.4,319.8,320.38,10554.0,320.04,320.4,319.8,320.38,10554.0
2018-09-17 12:10:00,320.4,320.55,320.11,320.27,9152.0,320.4,320.55,320.11,320.27,9152.0
2018-09-17 12:20:00,320.25,320.69,320.03,320.23,12199.0,320.25,320.69,320.03,320.23,12199.0
2018-09-17 12:30:00,320.13,320.53,320.09,320.53,9933.0,320.13,320.53,320.09,320.53,9933.0
2018-09-17 12:40:00,320.52,320.75,319.85,320.0,27225.0,320.52,320.75,319.85,320.0,27225.0
2018-09-17 12:50:00,320.0,320.29,319.77,320.14,24325.0,320.0,320.29,319.77,320.14,24325.0
2018-09-17 13:00:00,320.15,320.83,320.15,320.83,19823.0,320.15,320.83,320.15,320.83,19823.0
2018-09-17 13:10:00,320.73,321.44,320.5,320.61,28568.0,320.73,321.44,320.5,320.61,28568.0
2018-09-17 13:20:00,320.74,320.8,320.31,320.67,16070.0,320.74,320.8,320.31,320.67,16070.0
2018-09-17 13:30:00,320.47,320.65,319.94,320.25,11980.0,320.47,320.65,319.94,320.25,11980.0
2018-09-17 13:40:00,320.18,320.24,319.8,319.99,13446.0,320.18,320.24,319.8,319.99,13446.0
2018-09-17 13:50:00,320.0,320.18,319.83,320.0,8696.0,320.0,320.18,319.83,320.0,8696.0
2018-09-17 14:00:00,320.02,320.22,319.87,320.07,10339.0,320.02,320.22,319.87,320.07,10339.0
2018-09-17 14:10:00,320.07,320.18,320.01,320.08,11973.0,320.07,320.18,320.01,320.08,11973.0
2018-09-17 14:20:00,320.07,320.22,320.03,320.07,15062.0,320.07,320.22,320.03,320.07,15062.0
2018-09-17 14:30:00,320.07,320.55,320.0,320.5,33680.0,320.07,320.55,320.0,320.5,33680.0
2018-09-17 14:40:00,320.5,320.64,319.82,319.87,24797.0,320.5,320.64,319.82,319.87,24797.0
2018-09-17 14:50:00,319.87,320.03,319.71,319.86,40611.0,319.87,320.03,319.71,319.86,40611.0
2018-09-17 15:00:00,319.9,320.03,319.72,320.0,19798.0,319.9,320.03,319.72,320.0,19798.0
2018-09-17 15:10:00,319.99,320.12,319.86,319.99,40054.0,319.99,320.12,319.86,319.99,40054.0
2018-09-17 15:20:00,319.94,319.99,319.21,319.91,50374.0,319.94,319.99,319.21,319.91,50374.0
2018-09-17 15:30:00,319.91,320.22,318.9,318.92,27814.0,319.91,320.22,318.9,318.92,27814.0
2018-09-17 15:40:00,318.91,319.78,318.68,319.28,20899.0,318.91,319.78,318.68,319.28,20899.0
2018-09-17 15:50:00,319.16,319.7,319.03,319.45,49240.0,319.16,319.7,319.03,319.45,49240.0
2018-09-18 09:30:00,319.61,322.63,319.17,320.75,20481.0,319.61,322.63,319.17,320.75,20481.0
2018-09-18 09:40:00,320.7,322.02,319.98,321.45,26551.0,320.7,322.02,319.98,321.45,26551.0
2018-09-18 09:50:00,321.43,321.88,319.8,320.91,21026.0,321.43,321.88,319.8,320.91,21026.0
2018-09-18 10:00:00,320.61,321.41,320.09,321.31,27902.0,320.61,321.41,320.09,321.31,27902.0
2018-09-18 10:10:00,321.22,321.98,320.83,321.39,29210.0,321.22,321.98,320.83,321.39,29210.0
2018-09-18 10:20:00,321.1,321.38,320.79,321.27,21576.0,321.1,321.38,320.79,321.27,21576.0
2018-09-18 10:30:00,321.14,322.09,320.57,322.04,11136.0,321.14,322.09,320.57,322.04,11136.0
2018-09-18 10:40:00,321.86,322.6,321.7,322.15,30859.0,321.86,322.6,321.7,322.15,30859.0
2018-09-18 10:50:00,322.2,322.74,322.07,322.64,20354.0,322.2,322.74,322.07,322.64,20354.0
2018-09-18 11:00:00,322.63,323.0,322.0,322.72,73596.0,322.63,323.0,322.0,322.72,73596.0
2018-09-18 11:10:00,322.82,324.07,322.06,323.75,85795.0,322.82,324.07,322.06,323.75,85795.0
2018-09-18 11:20:00,323.7,325.0,323.68,323.78,35077.0,323.7,325.0,323.68,323.78,35077.0
2018-09-18 11:30:00,323.63,325.28,323.45,324.32,25025.0,323.63,325.28,323.45,324.32,25025.0
2018-09-18 11:40:00,324.32,324.94,323.91,324.65,40079.0,324.32,324.94,323.91,324.65,40079.0
2018-09-18 11:50:00,324.57,324.84,323.9,324.13,26828.0,324.57,324.84,323.9,324.13,26828.0
2018-09-18 12:00:00,324.18,324.99,323.76,324.99,31048.0,324.18,324.99,323.76,324.99,31048.0
2018-09-18 12:10:00,324.96,325.84,324.37,325.52,27510.0,324.96,325.84,324.37,325.52,27510.0
2018-09-18 12:20:00,325.54,325.94,325.03,325.7,11003.0,325.54,325.94,325.03,325.7,11003.0
2018-09-18 12:30:00,325.78,326.52,325.55,326.47,15400.0,325.78,326.52,325.55,326.47,15400.0
2018-09-18 12:40:00,326.41,326.68,325.84,326.42,12160.0,326.41,326.68,325.84,326.42,12160.0
2018-09-18 12:50:00,326.42,326.84,325.73,325.98,16131.0,326.42,326.84,325.73,325.98,16131.0
2018-09-18 13:00:00,325.88,325.95,324.87,325.32,26709.0,325.88,325.95,324.87,325.32,26709.0
2018-09-18 13:10:00,325.25,325.8,325.25,325.44,24809.0,325.25,325.8,325.25,325.44,24809.0
2018-09-18 13:20:00,325.44,325.95,325.25,325.93,39653.0,325.44,325.95,325.25,325.93,39653.0
2018-09-18 13:30:00,325.94,326.31,325.72,326.06,26998.0,325.94,326.31,325.72,326.06,26998.0
2018-09-18 13:40:00,326.06,326.28,325.9,326.19,13028.0,326.06,326.28,325.9,326.19,13028.0
2018-09-18 13:50:00,326.19,327.07,326.19,326.86,20525.0,326.19,327.07,326.19,326.86,20525.0
2018-09-18 14:00:00,326.78,326.84,326.28,326.69,21215.0,326.78,326.84,326.28,326.69,21215.0
2018-09-18 14:10:00,326.72,327.4,326.54,326.54,18300.0,326.72,327.4,326.54,326.54,18300.0
2018-09-18 14:20:00,326.56,327.29,326.35,327.29,12463.0,326.56,327.29,326.35,327.29,12463.0
2018-09-18 14:30:00,327.33,328.0,327.18,327.92,16868.0,327.33,328.0,327.18,327.92,16868.0
2018-09-18 14:40:00,327.98,328.68,327.65,328.33,20048.0,327.98,328.68,327.65,328.33,20048.0
2018-09-18 14:50:00,328.34,328.58,328.08,328.38,29841.0,328.34,328.58,328.08,328.38,29841.0
2018-09-18 15:00:00,328.32,329.26,328.17,329.1,50385.0,328.32,329.26,328.17,329.1,50385.0
2018-09-18 15:10:00,329.11,329.66,328.46,329.26,33662.0,329.11,329.66,328.46,329.26,33662.0
2018-09-18 15:20:00,329.35,330.13,329.35,329.88,37448.0,329.35,330.13,329.35,329.88,37448.0
2018-09-18 15:30:00,329.91,330.46,329.76,329.8,78062.0,329.91,330.46,329.76,329.8,78062.0
2018-09-18 15:40:00,329.81,330.03,328.37,328.43,55456.0,329.81,330.03,328.37,328.43,55456.0
2018-09-18 15:50:00,328.5,329.13,328.5,328.79,96180.0,328.5,329.13,328.5,328.79,96180.0
2018-09-19 09:30:00,328.59,331.36,328.59,330.0,21352.0,328.59,331.36,328.59,330.0,21352.0
2018-09-19 09:40:00,330.0,331.97,329.84,331.42,47203.0,330.0,331.97,329.84,331.42,47203.0
2018-09-19 09:50:00,331.43,331.77,329.9,330.06,29986.0,331.43,331.77,329.9,330.06,29986.0
2018-09-19 10:00:00,330.06,330.99,330.04,330.34,10316.0,330.06,330.99,330.04,330.34,10316.0
2018-09-19 10:10:00,330.41,330.85,329.94,330.81,25057.0,330.41,330.85,329.94,330.81,25057.0
2018-09-19 10:20:00,330.68,331.07,330.27,331.07,25302.0,330.68,331.07,330.27,331.07,25302.0
2018-09-19 10:30:00,331.02,331.5,330.92,331.11,11176.0,331.02,331.5,330.92,331.11,11176.0
2018-09-19 10:40:00,331.1,331.59,330.36,330.69,22981.0,331.1,331.59,330.36,330.69,22981.0
2018-09-19 10:50:00,330.69,330.76,330.27,330.73,20967.0,330.69,330.76,330.27,330.73,20967.0
2018-09-19 11:00:00,330.81,331.0,330.13,330.25,32165.0,330.81,331.0,330.13,330.25,32165.0
2018-09-19 11:10:00,330.33,330.83,330.27,330.59,128584.0,330.33,330.83,330.27,330.59,128584.0
2018-09-19 11:20:00,330.6,330.66,330.1,330.66,42189.0,330.6,330.66,330.1,330.66,42189.0
2018-09-19 11:30:00,330.64,331.0,330.55,330.88,18295.0,330.64,331.0,330.55,330.88,18295.0
2018-09-19 11:40:00,330.87,331.16,330.81,330.96,30157.0,330.87,331.16,330.81,330.96,30157.0
2018-09-19 11:50:00,330.96,330.98,330.12,330.71,23331.0,330.96,330.98,330.12,330.71,23331.0
2018-09-19 12:00:00,330.78,331.38,330.78,331.04,16140.0,330.78,331.38,330.78,331.04,16140.0
2018-09-19 12:10:00,331.13,331.18,330.52,330.55,11229.0,331.13,331.18,330.52,330.55,11229.0
2018-09-19 12:20:00,330.49,331.0,330.47,330.87,27000.0,330.49,331.0,330.47,330.87,27000.0
2018-09-19 12:30:00,330.88,331.0,330.75,330.81,21815.0,330.88,331.0,330.75,330.81,21815.0
2018-09-19 12:40:00,330.81,331.05,330.77,331.05,18414.0,330.81,331.05,330.77,331.05,18414.0
2018-09-19 12:50:00,331.02,331.4,330.64,330.76,48261.0,331.02,331.4,330.64,330.76,48261.0
2018-09-19 13:00:00,330.75,330.95,330.72,330.89,11793.0,330.75,330.95,330.72,330.89,11793.0
2018-09-19 13:10:00,330.98,331.0,330.75,330.89,10380.0,330.98,331.0,330.75,330.89,10380.0
2018-09-19 13:20:00,330.9,331.0,330.76,330.79,14601.0,330.9,331.0,330.76,330.79,14601.0
2018-09-19 13:30:00,330.83,331.17,330.76,331.0,41713.0,330.83,331.17,330.76,331.0,41713.0
2018-09-19 13:40:00,331.11,331.39,330.97,331.11,22418.0,331.11,331.39,330.97,331.11,22418.0
2018-09-19 13:50:00,331.11,331.31,330.87,330.87,45176.0,331.11,331.31,330.87,330.87,45176.0
2018-09-19 14:00:00,330.95,331.01,329.75,330.38,33408.0,330.95,331.01,329.75,330.38,33408.0
2018-09-19 14:10:00,330.37,330.68,330.22,330.53,31472.0,330.37,330.68,330.22,330.53,31472.0
2018-09-19 14:20:00,330.56,330.57,330.01,330.15,26121.0,330.56,330.57,330.01,330.15,26121.0
2018-09-19 14:30:00,330.24,330.24,329.92,330.15,22933.0,330.24,330.24,329.92,330.15,22933.0
2018-09-19 14:40:00,330.13,330.43,329.99,329.99,9789.0,330.13,330.43,329.99,329.99,9789.0
2018-09-19 14:50:00,329.98,330.54,329.93,330.08,19740.0,329.98,330.54,329.93,330.08,19740.0
2018-09-19 15:00:00,330.13,330.2,329.35,329.38,31391.0,330.13,330.2,329.35,329.38,31391.0
2018-09-19 15:10:00,329.52,330.23,329.28,330.22,22419.0,329.52,330.23,329.28,330.22,22419.0
2018-09-19 15:20:00,330.34,330.9,330.08,330.89,31694.0,330.34,330.9,330.08,330.89,31694.0
2018-09-19 15:30:00,330.8,331.37,330.67,330.8,38005.0,330.8,331.37,330.67,330.8,38005.0
2018-09-19 15:40:00,330.85,330.85,330.07,330.4,40360.0,330.85,330.85,330.07,330.4,40360.0
2018-09-19 15:50:00,330.42,330.46,329.17,329.79,90497.0,330.42,330.46,329.17,329.79,90497.0
2018-09-20 09:30:00,331.85,331.85,329.47,331.08,18085.0,331.85,331.85,329.47,331.08,18085.0
2018-09-20 09:40:00,330.81,331.23,329.37,330.49,34412.0,330.81,331.23,329.37,330.49,34412.0
2018-09-20 09:50:00,330.58,330.71,329.6,329.8,25444.0,330.58,330.71,329.6,329.8,25444.0
2018-09-20 10:00:00,329.67,330.33,329.48,330.15,20444.0,329.67,330.33,329.48,330.15,20444.0
2018-09-20 10:10:00,330.12,331.1,330.11,331.1,13062.0,330.12,331.1,330.11,331.1,13062.0
2018-09-20 10:20:00,331.15,331.38,330.64,330.72,14308.0,331.15,331.38,330.64,330.72,14308.0
2018-09-20 10:30:00,330.73,331.11,330.46,330.89,11480.0,330.73,331.11,330.46,330.89,11480.0
2018-09-20 10:40:00,330.83,331.6,330.83,331.56,9900.0,330.83,331.6,330.83,331.56,9900.0
2018-09-20 10:50:00,331.59,331.76,330.62,330.92,7400.0,331.59,331.76,330.62,330.92,7400.0
2018-09-20 11:00:00,330.94,331.73,330.94,331.56,9974.0,330.94,331.73,330.94,331.56,9974.0
2018-09-20 11:10:00,331.46,331.82,331.41,331.43,7429.0,331.46,331.82,331.41,331.43,7429.0
2018-09-20 11:20:00,331.42,332.1,331.22,331.96,12095.0,331.42,332.1,331.22,331.96,12095.0
2018-09-20 11:30:00,331.96,332.15,331.61,331.84,8475.0,331.96,332.15,331.61,331.84,8475.0
2018-09-20 11:40:00,331.87,331.9,331.05,331.13,9605.0,331.87,331.9,331.05,331.13,9605.0
2018-09-20 11:50:00,331.21,331.71,331.15,331.54,5624.0,331.21,331.71,331.15,331.54,5624.0
2018-09-20 12:00:00,331.69,332.13,331.37,331.52,5729.0,331.69,332.13,331.37,331.52,5729.0
2018-09-20 12:10:00,331.59,332.52,331.59,332.11,7120.0,331.59,332.52,331.59,332.11,7120.0
2018-09-20 12:20:00,332.11,332.27,331.81,332.27,8715.0,332.11,332.27,331.81,332.27,8715.0
2018-09-20 12:30:00,332.17,332.17,331.47,331.88,4481.0,332.17,332.17,331.47,331.88,4481.0
2018-09-20 12:40:00,331.93,332.5,331.93,332.33,10194.0,331.93,332.5,331.93,332.33,10194.0
2018-09-20 12:50:00,332.44,332.5,332.26,332.43,17059.0,332.44,332.5,332.26,332.43,17059.0
2018-09-20 13:00:00,332.48,332.71,332.41,332.49,19326.0,332.48,332.71,332.41,332.49,19326.0
2018-09-20 13:10:00,332.5,332.52,332.22,332.42,10001.0,332.5,332.52,332.22,332.42,10001.0
2018-09-20 13:20:00,332.49,332.5,331.96,332.01,7100.0,332.49,332.5,331.96,332.01,7100.0
2018-09-20 13:30:00,332.01,332.35,332.01,332.12,4910.0,332.01,332.35,332.01,332.12,4910.0
2018-09-20 13:40:00,332.02,332.6,331.96,332.41,13241.0,332.02,332.6,331.96,332.41,13241.0
2018-09-20 13:50:00,332.35,332.35,331.94,332.0,14300.0,332.35,332.35,331.94,332.0,14300.0
2018-09-20 14:00:00,332.0,332.5,331.9,332.17,37191.0,332.0,332.5,331.9,332.17,37191.0
2018-09-20 14:10:00,332.23,332.3,331.7,331.7,8827.0,332.23,332.3,331.7,331.7,8827.0
2018-09-20 14:20:00,331.65,331.96,331.11,331.96,14557.0,331.65,331.96,331.11,331.96,14557.0
2018-09-20 14:30:00,332.04,332.21,331.7,331.75,20322.0,332.04,332.21,331.7,331.75,20322.0
2018-09-20 14:40:00,331.77,331.99,331.69,331.75,7271.0,331.77,331.99,331.69,331.75,7271.0
2018-09-20 14:50:00,331.65,331.72,330.44,330.44,22395.0,331.65,331.72,330.44,330.44,22395.0
2018-09-20 15:00:00,330.63,331.12,330.54,330.9,19219.0,330.63,331.12,330.54,330.9,19219.0
2018-09-20 15:10:00,330.91,331.04,330.54,330.61,23200.0,330.91,331.04,330.54,330.61,23200.0
2018-09-20 15:20:00,330.61,330.66,329.85,330.16,27493.0,330.61,330.66,329.85,330.16,27493.0
2018-09-20 15:30:00,330.13,330.22,329.65,329.94,27184.0,330.13,330.22,329.65,329.94,27184.0
2018-09-20 15:40:00,329.99,330.28,329.69,330.19,44916.0,329.99,330.28,329.69,330.19,44916.0
2018-09-20 15:50:00,330.19,330.25,329.88,330.0,63931.0,330.19,330.25,329.88,330.0,63931.0
2018-09-21 09:30:00,331.16,333.58,329.49,333.15,344927.0,331.16,333.58,329.49,333.15,344927.0
2018-09-21 09:40:00,333.2,334.19,333.0,334.13,17112.0,333.2,334.19,333.0,334.13,17112.0
2018-09-21 09:50:00,334.09,334.98,332.85,332.85,31371.0,334.09,334.98,332.85,332.85,31371.0
2018-09-21 10:00:00,332.8,333.09,331.64,331.64,12510.0,332.8,333.09,331.64,331.64,12510.0
2018-09-21 10:10:00,331.51,331.67,331.01,331.37,9500.0,331.51,331.67,331.01,331.37,9500.0
2018-09-21 10:20:00,331.57,332.2,330.95,331.7,14401.0,331.57,332.2,330.95,331.7,14401.0
2018-09-21 10:30:00,331.73,332.77,331.65,332.04,15575.0,331.73,332.77,331.65,332.04,15575.0
2018-09-21 10:40:00,332.12,332.13,331.43,331.75,12375.0,332.12,332.13,331.43,331.75,12375.0
2018-09-21 10:50:00,331.65,332.19,331.59,332.08,10308.0,331.65,332.19,331.59,332.08,10308.0
2018-09-21 11:00:00,332.18,332.23,331.12,331.32,17197.0,332.18,332.23,331.12,331.32,17197.0
2018-09-21 11:10:00,331.36,331.57,331.02,331.45,11263.0,331.36,331.57,331.02,331.45,11263.0
2018-09-21 11:20:00,331.46,331.56,330.69,330.9,20071.0,331.46,331.56,330.69,330.9,20071.0
2018-09-21 11:30:00,330.84,331.11,330.49,331.07,21890.0,330.84,331.11,330.49,331.07,21890.0
2018-09-21 11:40:00,331.08,332.87,331.0,332.5,16281.0,331.08,332.87,331.0,332.5,16281.0
2018-09-21 11:50:00,332.36,333.62,332.33,333.54,10819.0,332.36,333.62,332.33,333.54,10819.0
2018-09-21 12:00:00,333.66,334.3,333.51,334.3,5503.0,333.66,334.3,333.51,334.3,5503.0
2018-09-21 12:10:00,334.37,334.41,333.81,333.94,9077.0,334.37,334.41,333.81,333.94,9077.0
2018-09-21 12:20:00,333.83,334.86,333.79,334.6,13044.0,333.83,334.86,333.79,334.6,13044.0
2018-09-21 12:30:00,334.62,334.85,333.98,334.85,17727.0,334.62,334.85,333.98,334.85,17727.0
2018-09-21 12:40:00,334.77,334.89,333.69,333.93,21703.0,334.77,334.89,333.69,333.93,21703.0
2018-09-21 12:50:00,333.86,334.12,333.28,333.61,11287.0,333.86,334.12,333.28,333.61,11287.0
2018-09-21 13:00:00,333.76,333.9,332.9,333.03,15329.0,333.76,333.9,332.9,333.03,15329.0
2018-09-21 13:10:00,332.99,333.65,332.74,333.57,13518.0,332.99,333.65,332.74,333.57,13518.0
2018-09-21 13:20:00,333.52,333.78,332.71,332.85,11285.0,333.52,333.78,332.71,332.85,11285.0
2018-09-21 13:30:00,332.86,333.16,332.64,332.75,14047.0,332.86,333.16,332.64,332.75,14047.0
2018-09-21 13:40:00,332.84,333.0,332.13,332.26,8244.0,332.84,333.0,332.13,332.26,8244.0
2018-09-21 13:50:00,332.22,332.5,332.02,332.31,9766.0,332.22,332.5,332.02,332.31,9766.0
2018-09-21 14:00:00,332.25,332.96,332.25,332.89,11010.0,332.25,332.96,332.25,332.89,11010.0
2018-09-21 14:10:00,332.98,333.24,332.63,332.7,14749.0,332.98,333.24,332.63,332.7,14749.0
2018-09-21 14:20:00,332.67,333.24,332.67,332.8,9200.0,332.67,333.24,332.67,332.8,9200.0
2018-09-21 14:30:00,332.74,332.94,332.16,332.37,10760.0,332.74,332.94,332.16,332.37,10760.0
2018-09-21 14:40:00,332.37,332.58,332.28,332.3,11200.0,332.37,332.58,332.28,332.3,11200.0
2018-09-21 14:50:00,332.32,332.5,331.87,332.32,14467.0,332.32,332.5,331.87,332.32,14467.0
2018-09-21 15:00:00,332.26,333.15,332.26,332.69,15422.0,332.26,333.15,332.26,332.69,15422.0
2018-09-21 15:10:00,332.73,333.18,332.55,332.77,28858.0,332.73,333.18,332.55,332.77,28858.0
2018-09-21 15:20:00,332.78,332.89,332.33,332.79,23247.0,332.78,332.89,332.33,332.79,23247.0
2018-09-21 15:30:00,332.81,332.88,332.52,332.74,26600.0,332.81,332.88,332.52,332.74,26600.0
2018-09-21 15:40:00,332.8,332.9,332.18,332.38,45118.0,332.8,332.9,332.18,332.38,45118.0
2018-09-21 15:50:00,332.46,333.08,331.9,332.17,155524.0,332.46,333.08,331.9,332.17,155524.0
2018-09-24 09:30:00,330.84,332.43,328.53,328.53,71169.0,330.84,332.43,328.53,328.53,71169.0
2018-09-24 09:40:00,328.53,329.0,326.3,327.11,29754.0,328.53,329.0,326.3,327.11,29754.0
2018-09-24 09:50:00,327.29,327.59,326.78,327.14,28343.0,327.29,327.59,326.78,327.14,28343.0
2018-09-24 10:00:00,327.14,327.43,326.28,326.76,22335.0,327.14,327.43,326.28,326.76,22335.0
2018-09-24 10:10:00,326.73,327.62,326.34,327.37,14103.0,326.73,327.62,326.34,327.37,14103.0
2018-09-24 10:20:00,327.37,327.59,326.2,326.57,35422.0,327.37,327.59,326.2,326.57,35422.0
2018-09-24 10:30:00,326.45,327.06,325.88,325.99,16320.0,326.45,327.06,325.88,325.99,16320.0
2018-09-24 10:40:00,325.97,327.43,325.95,327.1,9461.0,325.97,327.43,325.95,327.1,9461.0
2018-09-24 10:50:00,327.09,327.57,326.5,326.95,41425.0,327.09,327.57,326.5,326.95,41425.0
2018-09-24 11:00:00,326.94,327.08,326.0,326.75,11829.0,326.94,327.08,326.0,326.75,11829.0
2018-09-24 11:10:00,327.04,327.59,326.66,327.49,25313.0,327.04,327.59,326.66,327.49,25313.0
2018-09-24 11:20:00,327.58,329.3,327.58,328.6,32899.0,327.58,329.3,327.58,328.6,32899.0
2018-09-24 11:30:00,328.6,328.69,327.62,327.91,37520.0,328.6,328.69,327.62,327.91,37520.0
2018-09-24 11:40:00,327.79,327.98,327.01,327.45,7351.0,327.79,327.98,327.01,327.45,7351.0
2018-09-24 11:50:00,327.67,327.77,327.38,327.59,10100.0,327.67,327.77,327.38,327.59,10100.0
2018-09-24 12:00:00,327.81,327.84,327.21,327.51,3462.0,327.81,327.84,327.21,327.51,3462.0
2018-09-24 12:10:00,327.57,327.78,327.45,327.59,10862.0,327.57,327.78,327.45,327.59,10862.0
2018-09-24 12:20:00,327.5,327.59,326.91,327.43,5304.0,327.5,327.59,326.91,327.43,5304.0
2018-09-24 12:30:00,327.3,327.49,326.86,327.49,22238.0,327.3,327.49,326.86,327.49,22238.0
2018-09-24 12:40:00,327.44,327.96,327.37,327.8,21160.0,327.44,327.96,327.37,327.8,21160.0
2018-09-24 12:50:00,327.84,327.84,327.36,327.55,17812.0,327.84,327.84,327.36,327.55,17812.0
2018-09-24 13:00:00,327.42,327.6,327.26,327.56,14007.0,327.42,327.6,327.26,327.56,14007.0
2018-09-24 13:10:00,327.52,327.63,327.17,327.3,16667.0,327.52,327.63,327.17,327.3,16667.0
2018-09-24 13:20:00,327.46,327.61,326.91,327.0,6700.0,327.46,327.61,326.91,327.0,6700.0
2018-09-24 13:30:00,326.86,327.64,326.84,327.39,13489.0,326.86,327.64,326.84,327.39,13489.0
2018-09-24 13:40:00,327.55,328.05,327.23,328.05,15844.0,327.55,328.05,327.23,328.05,15844.0
2018-09-24 13:50:00,328.1,328.73,328.05,328.14,17459.0,328.1,328.73,328.05,328.14,17459.0
2018-09-24 14:00:00,328.35,328.83,328.35,328.66,8310.0,328.35,328.83,328.35,328.66,8310.0
2018-09-24 14:10:00,328.67,329.09,328.34,328.34,9154.0,328.67,329.09,328.34,328.34,9154.0
2018-09-24 14:20:00,327.93,329.34,327.93,328.87,9377.0,327.93,329.34,327.93,328.87,9377.0
2018-09-24 14:30:00,328.95,329.05,328.37,328.52,17519.0,328.95,329.05,328.37,328.52,17519.0
2018-09-24 14:40:00,328.47,328.56,327.83,327.9,12455.0,328.47,328.56,327.83,327.9,12455.0
2018-09-24 14:50:00,327.9,328.27,327.11,327.11,21395.0,327.9,328.27,327.11,327.11,21395.0
2018-09-24 15:00:00,326.88,327.98,326.87,327.53,9533.0,326.88,327.98,326.87,327.53,9533.0
2018-09-24 15:10:00,327.53,327.97,327.15,327.32,13500.0,327.53,327.97,327.15,327.32,13500.0
2018-09-24 15:20:00,327.5,327.8,327.06,327.59,18536.0,327.5,327.8,327.06,327.59,18536.0
2018-09-24 15:30:00,327.59,327.68,327.2,327.54,8359.0,327.59,327.68,327.2,327.54,8359.0
2018-09-24 15:40:00,327.44,327.99,327.21,327.98,14100.0,327.44,327.99,327.21,327.98,14100.0
2018-09-24 15:50:00,327.98,328.01,326.91,327.01,143142.0,327.98,328.01,326.91,327.01,143142.0
2018-09-25 09:30:00,326.38,327.87,325.44,325.47,18563.0,326.38,327.87,325.44,325.47,18563.0
2018-09-25 09:40:00,324.85,324.96,323.48,324.57,27584.0,324.85,324.96,323.48,324.57,27584.0
2018-09-25 09:50:00,324.33,325.18,324.12,324.21,105896.0,324.33,325.18,324.12,324.21,105896.0
2018-09-25 10:00:00,324.46,325.45,324.11,324.56,38228.0,324.46,325.45,324.11,324.56,38228.0
2018-09-25 10:10:00,324.51,325.63,324.11,324.73,23106.0,324.51,325.63,324.11,324.73,23106.0
2018-09-25 10:20:00,324.57,324.78,323.93,323.95,24345.0,324.57,324.78,323.93,323.95,24345.0
2018-09-25 10:30:00,323.94,324.23,323.73,324.23,10812.0,323.94,324.23,323.73,324.23,10812.0
2018-09-25 10:40:00,324.27,324.64,324.0,324.25,19286.0,324.27,324.64,324.0,324.25,19286.0
2018-09-25 10:50:00,324.28,324.51,323.52,323.59,20660.0,324.28,324.51,323.52,323.59,20660.0
2018-09-25 11:00:00,323.45,324.05,323.19,324.05,30526.0,323.45,324.05,323.19,324.05,30526.0
2018-09-25 11:10:00,324.06,324.26,323.67,323.96,42801.0,324.06,324.26,323.67,323.96,42801.0
2018-09-25 11:20:00,323.9,324.93,323.79,324.5,18862.0,323.9,324.93,323.79,324.5,18862.0
2018-09-25 11:30:00,324.58,325.33,324.58,325.01,12858.0,324.58,325.33,324.58,325.01,12858.0
2018-09-25 11:40:00,324.88,325.29,324.49,324.74,18902.0,324.88,325.29,324.49,324.74,18902.0
2018-09-25 11:50:00,324.63,325.0,324.52,324.53,5039.0,324.63,325.0,324.52,324.53,5039.0
2018-09-25 12:00:00,324.39,325.48,324.39,325.29,7800.0,324.39,325.48,324.39,325.29,7800.0
2018-09-25 12:10:00,325.29,325.29,324.79,324.95,5797.0,325.29,325.29,324.79,324.95,5797.0
2018-09-25 12:20:00,324.86,325.33,324.66,324.66,7246.0,324.86,325.33,324.66,324.66,7246.0
2018-09-25 12:30:00,324.79,325.05,324.66,324.69,6773.0,324.79,325.05,324.66,324.69,6773.0
2018-09-25 12:40:00,324.64,324.82,324.19,324.27,9949.0,324.64,324.82,324.19,324.27,9949.0
2018-09-25 12:50:00,324.17,324.47,324.15,324.31,5550.0,324.17,324.47,324.15,324.31,5550.0
2018-09-25 13:00:00,324.31,324.4,323.85,324.24,13812.0,324.31,324.4,323.85,324.24,13812.0
2018-09-25 13:10:00,324.05,324.5,323.9,324.36,25146.0,324.05,324.5,323.9,324.36,25146.0
2018-09-25 13:20:00,324.36,324.41,323.95,324.22,20330.0,324.36,324.41,323.95,324.22,20330.0
2018-09-25 13:30:00,324.14,324.33,324.05,324.31,7376.0,324.14,324.33,324.05,324.31,7376.0
2018-09-25 13:40:00,324.27,324.33,323.86,324.33,11605.0,324.27,324.33,323.86,324.33,11605.0
2018-09-25 13:50:00,324.29,324.75,324.28,324.61,8322.0,324.29,324.75,324.28,324.61,8322.0
2018-09-25 14:00:00,324.6,324.88,324.54,324.59,4511.0,324.6,324.88,324.54,324.59,4511.0
2018-09-25 14:10:00,324.55,325.0,324.55,324.92,6292.0,324.55,325.0,324.55,324.92,6292.0
2018-09-25 14:20:00,324.97,324.99,324.3,324.38,8695.0,324.97,324.99,324.3,324.38,8695.0
2018-09-25 14:30:00,324.25,324.35,323.9,324.01,31419.0,324.25,324.35,323.9,324.01,31419.0
2018-09-25 14:40:00,324.02,324.02,323.28,323.45,47346.0,324.02,324.02,323.28,323.45,47346.0
2018-09-25 14:50:00,323.53,323.76,323.27,323.62,10932.0,323.53,323.76,323.27,323.62,10932.0
2018-09-25 15:00:00,323.72,324.04,323.65,324.04,10669.0,323.72,324.04,323.65,324.04,10669.0
2018-09-25 15:10:00,324.03,324.03,323.61,323.91,16293.0,324.03,324.03,323.61,323.91,16293.0
2018-09-25 15:20:00,323.93,324.25,323.83,324.11,20938.0,323.93,324.25,323.83,324.11,20938.0
2018-09-25 15:30:00,324.07,324.46,323.94,324.38,19313.0,324.07,324.46,323.94,324.38,19313.0
2018-09-25 15:40:00,324.4,324.4,323.2,323.53,34603.0,324.4,324.4,323.2,323.53,34603.0
2018-09-25 15:50:00,323.37,323.5,323.0,323.19,102470.0,323.37,323.5,323.0,323.19,102470.0
2018-09-26 09:30:00,324.26,326.98,324.15,326.72,11445.0,324.26,326.98,324.15,326.72,11445.0
2018-09-26 09:40:00,326.67,326.68,324.46,324.47,14854.0,326.67,326.68,324.46,324.47,14854.0
2018-09-26 09:50:00,324.61,324.77,323.94,323.98,21900.0,324.61,324.77,323.94,323.98,21900.0
2018-09-26 10:00:00,324.03,324.64,323.89,324.53,12200.0,324.03,324.64,323.89,324.53,12200.0
2018-09-26 10:10:00,324.45,324.56,323.49,323.82,17182.0,324.45,324.56,323.49,323.82,17182.0
2018-09-26 10:20:00,323.81,323.94,322.85,323.32,8857.0,323.81,323.94,322.85,323.32,8857.0
2018-09-26 10:30:00,323.15,323.63,322.78,323.63,7800.0,323.15,323.63,322.78,323.63,7800.0
2018-09-26 10:40:00,323.51,324.1,323.38,323.5,16068.0,323.51,324.1,323.38,323.5,16068.0
2018-09-26 10:50:00,323.54,324.31,323.53,323.98,12720.0,323.54,324.31,323.53,323.98,12720.0
2018-09-26 11:00:00,323.99,324.01,323.53,323.75,19982.0,323.99,324.01,323.53,323.75,19982.0
2018-09-26 11:10:00,323.87,324.19,323.81,324.09,5200.0,323.87,324.19,323.81,324.09,5200.0
2018-09-26 11:20:00,324.18,324.23,323.8,323.97,6702.0,324.18,324.23,323.8,323.97,6702.0
2018-09-26 11:30:00,324.05,324.16,323.83,323.95,4803.0,324.05,324.16,323.83,323.95,4803.0
2018-09-26 11:40:00,323.82,323.82,322.95,323.0,12306.0,323.82,323.82,322.95,323.0,12306.0
2018-09-26 11:50:00,322.96,323.16,322.39,322.93,16941.0,322.96,323.16,322.39,322.93,16941.0
2018-09-26 12:00:00,322.98,323.45,322.98,323.45,2505.0,322.98,323.45,322.98,323.45,2505.0
2018-09-26 12:10:00,323.29,323.63,322.99,323.63,6120.0,323.29,323.63,322.99,323.63,6120.0
2018-09-26 12:20:00,323.61,323.72,323.06,323.33,8854.0,323.61,323.72,323.06,323.33,8854.0
2018-09-26 12:30:00,323.53,323.99,323.5,323.9,4213.0,323.53,323.99,323.5,323.9,4213.0
2018-09-26 12:40:00,323.84,324.02,323.54,324.02,6881.0,323.84,324.02,323.54,324.02,6881.0
2018-09-26 12:50:00,324.02,324.05,323.66,323.93,4700.0,324.02,324.05,323.66,323.93,4700.0
2018-09-26 13:00:00,323.96,324.28,323.77,323.8,5000.0,323.96,324.28,323.77,323.8,5000.0
2018-09-26 13:10:00,323.79,323.79,323.29,323.53,8182.0,323.79,323.79,323.29,323.53,8182.0
2018-09-26 13:20:00,323.5,323.9,323.24,323.9,6600.0,323.5,323.9,323.24,323.9,6600.0
2018-09-26 13:30:00,323.89,324.0,323.7,323.82,6603.0,323.89,324.0,323.7,323.82,6603.0
2018-09-26 13:40:00,323.76,323.95,323.61,323.78,5500.0,323.76,323.95,323.61,323.78,5500.0
2018-09-26 13:50:00,323.83,323.86,323.4,323.48,13900.0,323.83,323.86,323.4,323.48,13900.0
2018-09-26 14:00:00,323.5,324.41,323.21,323.49,11617.0,323.5,324.41,323.21,323.49,11617.0
2018-09-26 14:10:00,323.59,325.45,323.48,325.34,10942.0,323.59,325.45,323.48,325.34,10942.0
2018-09-26 14:20:00,325.47,325.47,324.96,325.23,5445.0,325.47,325.47,324.96,325.23,5445.0
2018-09-26 14:30:00,325.01,325.38,324.47,324.47,10407.0,325.01,325.38,324.47,324.47,10407.0
2018-09-26 14:40:00,324.63,324.78,324.44,324.68,10803.0,324.63,324.78,324.44,324.68,10803.0
2018-09-26 14:50:00,324.8,324.86,324.42,324.69,27428.0,324.8,324.86,324.42,324.69,27428.0
2018-09-26 15:00:00,324.58,324.58,323.8,324.23,9505.0,324.58,324.58,323.8,324.23,9505.0
2018-09-26 15:10:00,324.15,324.21,323.69,323.94,8434.0,324.15,324.21,323.69,323.94,8434.0
2018-09-26 15:20:00,323.85,323.85,322.82,322.98,16698.0,323.85,323.85,322.82,322.98,16698.0
2018-09-26 15:30:00,322.89,323.36,322.16,322.41,28889.0,322.89,323.36,322.16,322.41,28889.0
2018-09-26 15:40:00,322.28,322.64,320.88,320.88,44374.0,322.28,322.64,320.88,320.88,44374.0
2018-09-26 15:50:00,320.93,321.78,320.85,321.69,69686.0,320.93,321.78,320.85,321.69,69686.0
2018-09-27 09:30:00,321.7,321.74,320.38,320.58,7291.0,321.7,321.74,320.38,320.58,7291.0
2018-09-27 09:40:00,320.73,322.37,320.73,322.1,15723.0,320.73,322.37,320.73,322.1,15723.0
2018-09-27 09:50:00,322.34,324.86,322.27,324.81,5720.0,322.34,324.86,322.27,324.81,5720.0
2018-09-27 10:00:00,324.69,326.39,324.69,326.28,16690.0,324.69,326.39,324.69,326.28,16690.0
2018-09-27 10:10:00,325.83,326.64,325.46,326.0,27052.0,325.83,326.64,325.46,326.0,27052.0
2018-09-27 10:20:00,325.82,326.07,325.64,326.06,24845.0,325.82,326.07,325.64,326.06,24845.0
2018-09-27 10:30:00,326.1,327.54,326.1,327.4,60383.0,326.1,327.54,326.1,327.4,60383.0
2018-09-27 10:40:00,327.57,328.61,326.9,328.61,16909.0,327.57,328.61,326.9,328.61,16909.0
2018-09-27 10:50:00,328.58,328.79,327.67,328.09,22553.0,328.58,328.79,327.67,328.09,22553.0
2018-09-27 11:00:00,328.11,328.62,326.99,327.34,14415.0,328.11,328.62,326.99,327.34,14415.0
2018-09-27 11:10:00,327.32,327.42,325.67,325.81,23632.0,327.32,327.42,325.67,325.81,23632.0
2018-09-27 11:20:00,325.81,326.65,325.7,325.7,8795.0,325.81,326.65,325.7,325.7,8795.0
2018-09-27 11:30:00,326.0,326.27,325.7,326.2,4150.0,326.0,326.27,325.7,326.2,4150.0
2018-09-27 11:40:00,326.15,326.31,326.04,326.04,4900.0,326.15,326.31,326.04,326.04,4900.0
2018-09-27 11:50:00,325.81,326.0,325.58,325.81,8847.0,325.81,326.0,325.58,325.81,8847.0
2018-09-27 12:00:00,325.97,325.99,325.59,325.75,19265.0,325.97,325.99,325.59,325.75,19265.0
2018-09-27 12:10:00,325.7,326.2,325.68,326.05,4641.0,325.7,326.2,325.68,326.05,4641.0
2018-09-27 12:20:00,326.14,326.17,325.5,325.51,8355.0,326.14,326.17,325.5,325.51,8355.0
2018-09-27 12:30:00,325.41,325.42,324.92,325.16,6124.0,325.41,325.42,324.92,325.16,6124.0
2018-09-27 12:40:00,325.3,325.47,325.11,325.17,5351.0,325.3,325.47,325.11,325.17,5351.0
2018-09-27 12:50:00,325.2,325.46,325.11,325.34,4300.0,325.2,325.46,325.11,325.34,4300.0
2018-09-27 13:00:00,325.34,326.06,325.16,326.06,5687.0,325.34,326.06,325.16,326.06,5687.0
2018-09-27 13:10:00,326.06,326.06,325.89,326.01,3008.0,326.06,326.06,325.89,326.01,3008.0
2018-09-27 13:20:00,326.0,326.23,325.9,325.99,8292.0,326.0,326.23,325.9,325.99,8292.0
2018-09-27 13:30:00,326.0,326.08,325.8,325.91,4132.0,326.0,326.08,325.8,325.91,4132.0
2018-09-27 13:40:00,325.95,325.95,325.22,325.22,3194.0,325.95,325.95,325.22,325.22,3194.0
2018-09-27 13:50:00,325.07,325.21,324.64,324.73,4337.0,325.07,325.21,324.64,324.73,4337.0
2018-09-27 14:00:00,324.71,325.09,324.7,325.09,2400.0,324.71,325.09,324.7,325.09,2400.0
2018-09-27 14:10:00,324.94,325.19,324.77,324.99,4844.0,324.94,325.19,324.77,324.99,4844.0
2018-09-27 14:20:00,325.02,325.13,324.84,325.03,5544.0,325.02,325.13,324.84,325.03,5544.0
2018-09-27 14:30:00,325.0,325.06,324.77,325.06,2919.0,325.0,325.06,324.77,325.06,2919.0
2018-09-27 14:40:00,325.3,325.44,325.15,325.19,3800.0,325.3,325.44,325.15,325.19,3800.0
2018-09-27 14:50:00,325.32,325.32,324.68,325.0,6300.0,325.32,325.32,324.68,325.0,6300.0
2018-09-27 15:00:00,324.98,325.21,324.89,325.15,4942.0,324.98,325.21,324.89,325.15,4942.0
2018-09-27 15:10:00,325.1,325.63,325.09,325.45,4398.0,325.1,325.63,325.09,325.45,4398.0
2018-09-27 15:20:00,325.42,325.56,324.91,325.11,5048.0,325.42,325.56,324.91,325.11,5048.0
2018-09-27 15:30:00,325.01,325.55,324.76,325.25,28157.0,325.01,325.55,324.76,325.25,28157.0
2018-09-27 15:40:00,325.2,325.52,324.87,325.07,18533.0,325.2,325.52,324.87,325.07,18533.0
2018-09-27 15:50:00,325.0,325.51,324.81,325.07,64892.0,325.0,325.51,324.81,325.07,64892.0
2018-09-28 09:30:00,324.09,325.24,321.39,324.0,8526.0,324.09,325.24,321.39,324.0,8526.0
2018-09-28 09:40:00,323.86,324.91,323.07,323.07,12674.0,323.86,324.91,323.07,323.07,12674.0
2018-09-28 09:50:00,323.08,325.04,323.08,323.99,20101.0,323.08,325.04,323.08,323.99,20101.0
2018-09-28 10:00:00,323.85,324.1,323.23,323.54,5800.0,323.85,324.1,323.23,323.54,5800.0
2018-09-28 10:10:00,323.51,323.91,323.11,323.91,4420.0,323.51,323.91,323.11,323.91,4420.0
2018-09-28 10:20:00,323.68,324.54,323.36,324.5,15135.0,323.68,324.54,323.36,324.5,15135.0
2018-09-28 10:30:00,324.41,324.75,324.25,324.75,5700.0,324.41,324.75,324.25,324.75,5700.0
2018-09-28 10:40:00,324.73,325.12,324.6,324.8,10345.0,324.73,325.12,324.6,324.8,10345.0
2018-09-28 10:50:00,324.81,325.18,323.86,324.09,34483.0,324.81,325.18,323.86,324.09,34483.0
2018-09-28 11:00:00,323.96,324.08,323.36,323.59,10820.0,323.96,324.08,323.36,323.59,10820.0
2018-09-28 11:10:00,323.72,323.84,323.22,323.27,7648.0,323.72,323.84,323.22,323.27,7648.0
2018-09-28 11:20:00,323.43,324.22,323.28,324.22,5482.0,323.43,324.22,323.28,324.22,5482.0
2018-09-28 11:30:00,324.12,324.68,324.0,324.55,10476.0,324.12,324.68,324.0,324.55,10476.0
2018-09-28 11:40:00,324.46,324.85,324.46,324.84,6828.0,324.46,324.85,324.46,324.84,6828.0
2018-09-28 11:50:00,324.7,325.36,324.66,324.76,12449.0,324.7,325.36,324.66,324.76,12449.0
2018-09-28 12:00:00,324.75,325.0,324.68,324.79,6993.0,324.75,325.0,324.68,324.79,6993.0
2018-09-28 12:10:00,324.77,325.15,324.75,325.06,4500.0,324.77,325.15,324.75,325.06,4500.0
2018-09-28 12:20:00,325.15,325.61,325.03,325.38,17400.0,325.15,325.61,325.03,325.38,17400.0
2018-09-28 12:30:00,325.29,326.6,325.24,326.23,23242.0,325.29,326.6,325.24,326.23,23242.0
2018-09-28 12:40:00,326.23,327.06,326.12,326.52,16305.0,326.23,327.06,326.12,326.52,16305.0
2018-09-28 12:50:00,326.22,326.66,325.93,326.13,10100.0,326.22,326.66,325.93,326.13,10100.0
2018-09-28 13:00:00,326.04,326.8,326.04,326.68,2300.0,326.04,326.8,326.04,326.68,2300.0
2018-09-28 13:10:00,326.81,327.26,326.55,326.71,12068.0,326.81,327.26,326.55,326.71,12068.0
2018-09-28 13:20:00,326.56,326.7,325.0,325.48,14042.0,326.56,326.7,325.0,325.48,14042.0
2018-09-28 13:30:00,325.47,326.31,325.47,326.31,2414.0,325.47,326.31,325.47,326.31,2414.0
2018-09-28 13:40:00,326.41,326.45,326.1,326.24,3911.0,326.41,326.45,326.1,326.24,3911.0
2018-09-28 13:50:00,326.24,326.38,325.94,326.16,7900.0,326.24,326.38,325.94,326.16,7900.0
2018-09-28 14:00:00,326.05,326.05,324.94,325.22,5400.0,326.05,326.05,324.94,325.22,5400.0
2018-09-28 14:10:00,325.2,325.8,324.99,325.56,7400.0,325.2,325.8,324.99,325.56,7400.0
2018-09-28 14:20:00,325.48,325.9,325.14,325.9,7215.0,325.48,325.9,325.14,325.9,7215.0
2018-09-28 14:30:00,326.0,326.16,325.6,325.94,8900.0,326.0,326.16,325.6,325.94,8900.0
2018-09-28 14:40:00,325.9,326.04,325.36,325.49,8795.0,325.9,326.04,325.36,325.49,8795.0
2018-09-28 14:50:00,325.56,325.99,325.55,325.61,7300.0,325.56,325.99,325.55,325.61,7300.0
2018-09-28 15:00:00,325.55,325.88,325.48,325.88,7400.0,325.55,325.88,325.48,325.88,7400.0
2018-09-28 15:10:00,325.92,325.99,325.67,325.91,14287.0,325.92,325.99,325.67,325.91,14287.0
2018-09-28 15:20:00,325.92,326.73,325.68,325.75,32180.0,325.92,326.73,325.68,325.75,32180.0
2018-09-28 15:30:00,325.79,325.79,325.3,325.47,18177.0,325.79,325.79,325.3,325.47,18177.0
2018-09-28 15:40:00,325.6,326.2,325.53,325.69,26206.0,325.6,326.2,325.53,325.69,26206.0
2018-09-28 15:50:00,325.6,325.96,325.08,325.91,74575.0,325.6,325.96,325.08,325.91,74575.0
2018-10-01 09:30:00,327.66,327.99,326.0,326.0,17403.0,327.66,327.99,326.0,326.0,17403.0
2018-10-01 09:40:00,326.4,326.4,323.99,323.99,10663.0,326.4,326.4,323.99,323.99,10663.0
2018-10-01 09:50:00,324.22,326.23,324.22,326.23,7693.0,324.22,326.23,324.22,326.23,7693.0
2018-10-01 10:00:00,326.02,326.51,325.72,326.18,13282.0,326.02,326.51,325.72,326.18,13282.0
2018-10-01 10:10:00,326.09,326.09,325.01,325.83,10848.0,326.09,326.09,325.01,325.83,10848.0
2018-10-01 10:20:00,325.96,325.96,324.27,324.61,10839.0,325.96,325.96,324.27,324.61,10839.0
2018-10-01 10:30:00,324.26,324.62,323.86,324.01,4515.0,324.26,324.62,323.86,324.01,4515.0
2018-10-01 10:40:00,323.89,324.67,323.89,323.97,10809.0,323.89,324.67,323.89,323.97,10809.0
2018-10-01 10:50:00,324.0,324.23,322.73,323.08,13116.0,324.0,324.23,322.73,323.08,13116.0
2018-10-01 11:00:00,323.06,323.77,322.83,323.24,10493.0,323.06,323.77,322.83,323.24,10493.0
2018-10-01 11:10:00,323.12,323.57,323.09,323.09,14535.0,323.12,323.57,323.09,323.09,14535.0
2018-10-01 11:20:00,323.07,323.21,322.4,322.49,12363.0,323.07,323.21,322.4,322.49,12363.0
2018-10-01 11:30:00,322.49,323.08,322.44,322.91,14056.0,322.49,323.08,322.44,322.91,14056.0
2018-10-01 11:40:00,322.94,323.1,322.47,322.69,33247.0,322.94,323.1,322.47,322.69,33247.0
2018-10-01 11:50:00,322.69,322.87,322.43,322.58,12864.0,322.69,322.87,322.43,322.58,12864.0
2018-10-01 12:00:00,322.56,322.66,321.69,322.45,18134.0,322.56,322.66,321.69,322.45,18134.0
2018-10-01 12:10:00,322.4,322.58,322.29,322.48,10776.0,322.4,322.58,322.29,322.48,10776.0
2018-10-01 12:20:00,322.46,322.57,321.77,322.57,5700.0,322.46,322.57,321.77,322.57,5700.0
2018-10-01 12:30:00,322.53,322.73,322.23,322.24,6200.0,322.53,322.73,322.23,322.24,6200.0
2018-10-01 12:40:00,321.93,322.06,321.64,321.68,6897.0,321.93,322.06,321.64,321.68,6897.0
2018-10-01 12:50:00,321.68,321.72,320.17,320.33,14911.0,321.68,321.72,320.17,320.33,14911.0
2018-10-01 13:00:00,320.35,320.98,319.76,320.68,26650.0,320.35,320.98,319.76,320.68,26650.0
2018-10-01 13:10:00,320.68,321.16,320.64,321.16,9078.0,320.68,321.16,320.64,321.16,9078.0
2018-10-01 13:20:00,321.16,321.26,320.44,321.0,25313.0,321.16,321.26,320.44,321.0,25313.0
2018-10-01 13:30:00,321.02,321.16,320.58,320.89,15742.0,321.02,321.16,320.58,320.89,15742.0
2018-10-01 13:40:00,320.9,321.0,320.51,320.52,10007.0,320.9,321.0,320.51,320.52,10007.0
2018-10-01 13:50:00,320.57,320.68,320.38,320.54,7683.0,320.57,320.68,320.38,320.54,7683.0
2018-10-01 14:00:00,320.46,320.47,320.02,320.22,23662.0,320.46,320.47,320.02,320.22,23662.0
2018-10-01 14:10:00,320.23,320.41,319.93,320.3,15892.0,320.23,320.41,319.93,320.3,15892.0
2018-10-01 14:20:00,320.34,320.63,320.04,320.49,39900.0,320.34,320.63,320.04,320.49,39900.0
2018-10-01 14:30:00,320.48,320.77,320.22,320.29,17874.0,320.48,320.77,320.22,320.29,17874.0
2018-10-01 14:40:00,320.4,320.47,319.99,319.99,13919.0,320.4,320.47,319.99,319.99,13919.0
2018-10-01 14:50:00,320.04,320.2,319.77,320.0,35818.0,320.04,320.2,319.77,320.0,35818.0
2018-10-01 15:00:00,320.01,320.15,319.92,320.0,25134.0,320.01,320.15,319.92,320.0,25134.0
2018-10-01 15:10:00,320.07,320.15,319.94,319.94,17194.0,320.07,320.15,319.94,319.94,17194.0
2018-10-01 15:20:00,319.94,320.14,319.74,320.08,23452.0,319.94,320.14,319.74,320.08,23452.0
2018-10-01 15:30:00,320.03,320.12,319.45,319.53,48397.0,320.03,320.12,319.45,319.53,48397.0
2018-10-01 15:40:00,319.59,320.19,319.59,320.05,80080.0,319.59,320.19,319.59,320.05,80080.0
2018-10-01 15:50:00,319.99,321.63,319.93,321.59,168939.0,319.99,321.63,319.93,321.59,168939.0
2018-10-02 09:30:00,321.0,323.54,319.59,323.53,26540.0,321.0,323.54,319.59,323.53,26540.0
2018-10-02 09:40:00,323.95,324.76,323.46,324.4,16708.0,323.95,324.76,323.46,324.4,16708.0
2018-10-02 09:50:00,324.42,324.45,322.43,323.19,28433.0,324.42,324.45,322.43,323.19,28433.0
2018-10-02 10:00:00,323.62,323.62,321.92,321.97,20331.0,323.62,323.62,321.92,321.97,20331.0
2018-10-02 10:10:00,321.93,323.0,321.92,322.8,11709.0,321.93,323.0,321.92,322.8,11709.0
2018-10-02 10:20:00,322.86,323.16,322.56,322.56,14300.0,322.86,323.16,322.56,322.56,14300.0
2018-10-02 10:30:00,322.58,322.73,322.13,322.5,8212.0,322.58,322.73,322.13,322.5,8212.0
2018-10-02 10:40:00,322.83,323.22,322.53,323.0,21398.0,322.83,323.22,322.53,323.0,21398.0
2018-10-02 10:50:00,322.98,323.73,322.96,323.47,45254.0,322.98,323.73,322.96,323.47,45254.0
2018-10-02 11:00:00,323.59,324.12,323.46,323.92,15273.0,323.59,324.12,323.46,323.92,15273.0
2018-10-02 11:10:00,323.96,324.61,323.86,324.38,18295.0,323.96,324.61,323.86,324.38,18295.0
2018-10-02 11:20:00,324.48,324.82,323.95,323.95,27938.0,324.48,324.82,323.95,323.95,27938.0
2018-10-02 11:30:00,324.1,324.51,323.88,324.16,21343.0,324.1,324.51,323.88,324.16,21343.0
2018-10-02 11:40:00,324.19,325.16,324.18,325.0,15549.0,324.19,325.16,324.18,325.0,15549.0
2018-10-02 11:50:00,324.87,325.44,324.78,325.17,20360.0,324.87,325.44,324.78,325.17,20360.0
2018-10-02 12:00:00,325.35,326.2,325.04,326.19,37316.0,325.35,326.2,325.04,326.19,37316.0
2018-10-02 12:10:00,326.29,326.63,325.82,325.82,16824.0,326.29,326.63,325.82,325.82,16824.0
2018-10-02 12:20:00,325.78,326.02,325.44,325.91,7123.0,325.78,326.02,325.44,325.91,7123.0
2018-10-02 12:30:00,325.91,326.26,325.7,325.86,29423.0,325.91,326.26,325.7,325.86,29423.0
2018-10-02 12:40:00,325.85,325.86,324.34,324.5,15586.0,325.85,325.86,324.34,324.5,15586.0
2018-10-02 12:50:00,324.5,324.53,324.2,324.53,11553.0,324.5,324.53,324.2,324.53,11553.0
2018-10-02 13:00:00,324.46,325.34,324.45,325.34,5174.0,324.46,325.34,324.45,325.34,5174.0
2018-10-02 13:10:00,325.31,325.67,325.15,325.24,13384.0,325.31,325.67,325.15,325.24,13384.0
2018-10-02 13:20:00,325.24,325.68,325.15,325.55,11789.0,325.24,325.68,325.15,325.55,11789.0
2018-10-02 13:30:00,325.68,325.8,325.38,325.66,7128.0,325.68,325.8,325.38,325.66,7128.0
2018-10-02 13:40:00,325.65,325.7,324.8,325.06,11015.0,325.65,325.7,324.8,325.06,11015.0
2018-10-02 13:50:00,325.06,325.81,325.0,325.54,8700.0,325.06,325.81,325.0,325.54,8700.0
2018-10-02 14:00:00,325.66,325.74,325.44,325.62,17540.0,325.66,325.74,325.44,325.62,17540.0
2018-10-02 14:10:00,325.62,325.76,324.95,325.61,21041.0,325.62,325.76,324.95,325.61,21041.0
2018-10-02 14:20:00,325.56,326.54,325.56,326.0,19061.0,325.56,326.54,325.56,326.0,19061.0
2018-10-02 14:30:00,326.0,326.14,324.97,325.05,15524.0,326.0,326.14,324.97,325.05,15524.0
2018-10-02 14:40:00,324.98,325.55,324.98,325.33,9401.0,324.98,325.55,324.98,325.33,9401.0
2018-10-02 14:50:00,325.34,326.0,324.97,325.51,12115.0,325.34,326.0,324.97,325.51,12115.0
2018-10-02 15:00:00,325.55,325.74,325.12,325.24,10440.0,325.55,325.74,325.12,325.24,10440.0
2018-10-02 15:10:00,325.16,325.49,324.93,325.02,15261.0,325.16,325.49,324.93,325.02,15261.0
2018-10-02 15:20:00,324.99,325.38,324.99,325.38,23020.0,324.99,325.38,324.99,325.38,23020.0
2018-10-02 15:30:00,325.48,325.87,325.46,325.76,47143.0,325.48,325.87,325.46,325.76,47143.0
2018-10-02 15:40:00,325.75,326.49,325.69,326.3,30900.0,325.75,326.49,325.69,326.3,30900.0
2018-10-02 15:50:00,326.4,326.96,326.34,326.89,87264.0,326.4,326.96,326.34,326.89,87264.0
2018-10-03 09:30:00,328.53,328.53,326.41,326.54,8921.0,328.53,328.53,326.41,326.54,8921.0
2018-10-03 09:40:00,326.51,326.51,325.06,326.0,11172.0,326.51,326.51,325.06,326.0,11172.0
2018-10-03 09:50:00,325.98,328.14,325.4,328.09,9200.0,325.98,328.14,325.4,328.09,9200.0
2018-10-03 10:00:00,327.82,328.55,327.65,328.02,7200.0,327.82,328.55,327.65,328.02,7200.0
2018-10-03 10:10:00,328.31,329.09,327.97,328.89,15248.0,328.31,329.09,327.97,328.89,15248.0
2018-10-03 10:20:00,328.94,329.14,327.13,327.2,18022.0,328.94,329.14,327.13,327.2,18022.0
2018-10-03 10:30:00,327.53,327.97,327.13,327.83,4465.0,327.53,327.97,327.13,327.83,4465.0
2018-10-03 10:40:00,327.71,327.84,326.82,326.82,8426.0,327.71,327.84,326.82,326.82,8426.0
2018-10-03 10:50:00,326.71,327.35,326.02,326.07,11200.0,326.71,327.35,326.02,326.07,11200.0
2018-10-03 11:00:00,326.07,326.28,325.48,326.08,16964.0,326.07,326.28,325.48,326.08,16964.0
2018-10-03 11:10:00,326.13,326.49,325.73,326.49,8120.0,326.13,326.49,325.73,326.49,8120.0
2018-10-03 11:20:00,326.5,326.64,325.97,326.53,6389.0,326.5,326.64,325.97,326.53,6389.0
2018-10-03 11:30:00,326.63,326.78,325.72,325.89,9850.0,326.63,326.78,325.72,325.89,9850.0
2018-10-03 11:40:00,325.71,326.2,325.69,326.0,8804.0,325.71,326.2,325.69,326.0,8804.0
2018-10-03 11:50:00,326.05,326.2,325.99,326.1,7764.0,326.05,326.2,325.99,326.1,7764.0
2018-10-03 12:00:00,326.19,326.35,325.46,326.21,15955.0,326.19,326.35,325.46,326.21,15955.0
2018-10-03 12:10:00,326.32,327.03,326.21,326.25,8869.0,326.32,327.03,326.21,326.25,8869.0
2018-10-03 12:20:00,326.23,326.53,325.99,326.46,6000.0,326.23,326.53,325.99,326.46,6000.0
2018-10-03 12:30:00,326.53,326.57,326.21,326.28,3700.0,326.53,326.57,326.21,326.28,3700.0
2018-10-03 12:40:00,326.28,326.59,326.09,326.45,7127.0,326.28,326.59,326.09,326.45,7127.0
2018-10-03 12:50:00,326.44,326.45,325.75,325.96,7525.0,326.44,326.45,325.75,325.96,7525.0
2018-10-03 13:00:00,326.03,326.18,325.89,326.03,8277.0,326.03,326.18,325.89,326.03,8277.0
2018-10-03 13:10:00,326.0,326.0,324.68,324.69,9891.0,326.0,326.0,324.68,324.69,9891.0
2018-10-03 13:20:00,324.58,325.02,324.3,325.02,28574.0,324.58,325.02,324.3,325.02,28574.0
2018-10-03 13:30:00,324.99,325.04,323.06,323.82,22246.0,324.99,325.04,323.06,323.82,22246.0
2018-10-03 13:40:00,323.9,324.8,323.65,324.11,14239.0,323.9,324.8,323.65,324.11,14239.0
2018-10-03 13:50:00,324.14,324.45,323.63,324.25,21647.0,324.14,324.45,323.63,324.25,21647.0
2018-10-03 14:00:00,324.46,325.55,324.46,324.71,13094.0,324.46,325.55,324.46,324.71,13094.0
2018-10-03 14:10:00,324.73,325.04,324.58,324.74,5040.0,324.73,325.04,324.58,324.74,5040.0
2018-10-03 14:20:00,324.83,325.43,324.6,325.43,10034.0,324.83,325.43,324.6,325.43,10034.0
2018-10-03 14:30:00,325.45,325.51,324.33,324.33,10756.0,325.45,325.51,324.33,324.33,10756.0
2018-10-03 14:40:00,324.45,324.77,324.2,324.33,13664.0,324.45,324.77,324.2,324.33,13664.0
2018-10-03 14:50:00,324.31,325.06,323.81,325.06,21887.0,324.31,325.06,323.81,325.06,21887.0
2018-10-03 15:00:00,325.02,325.15,324.51,324.79,11089.0,325.02,325.15,324.51,324.79,11089.0
2018-10-03 15:10:00,324.87,325.07,324.56,324.64,7316.0,324.87,325.07,324.56,324.64,7316.0
2018-10-03 15:20:00,324.65,324.65,323.75,324.15,20870.0,324.65,324.65,323.75,324.15,20870.0
2018-10-03 15:30:00,324.07,324.16,323.83,324.0,23927.0,324.07,324.16,323.83,324.0,23927.0
2018-10-03 15:40:00,324.04,324.77,323.95,324.53,38764.0,324.04,324.77,323.95,324.53,38764.0
2018-10-03 15:50:00,324.58,325.48,324.52,325.3,103983.0,324.58,325.48,324.52,325.3,103983.0
2018-10-04 09:30:00,324.09,324.09,321.11,322.57,32406.0,324.09,324.09,321.11,322.57,32406.0
2018-10-04 09:40:00,322.85,325.72,322.53,325.44,25981.0,322.85,325.72,322.53,325.44,25981.0
2018-10-04 09:50:00,325.44,326.32,325.09,325.94,54244.0,325.44,326.32,325.09,325.94,54244.0
2018-10-04 10:00:00,325.95,326.14,324.95,324.95,38783.0,325.95,326.14,324.95,324.95,38783.0
2018-10-04 10:10:00,325.22,325.97,323.7,324.22,33217.0,325.22,325.97,323.7,324.22,33217.0
2018-10-04 10:20:00,324.15,324.63,322.1,322.74,25234.0,324.15,324.63,322.1,322.74,25234.0
2018-10-04 10:30:00,322.42,323.12,322.32,323.12,78630.0,322.42,323.12,322.32,323.12,78630.0
2018-10-04 10:40:00,323.39,323.87,323.1,323.46,8966.0,323.39,323.87,323.1,323.46,8966.0
2018-10-04 10:50:00,323.88,323.94,323.06,323.76,5100.0,323.88,323.94,323.06,323.76,5100.0
2018-10-04 11:00:00,323.7,324.95,323.55,324.35,13480.0,323.7,324.95,323.55,324.35,13480.0
2018-10-04 11:10:00,324.06,324.48,323.4,324.44,8443.0,324.06,324.48,323.4,324.44,8443.0
2018-10-04 11:20:00,324.38,324.51,323.18,323.77,10942.0,324.38,324.51,323.18,323.77,10942.0
2018-10-04 11:30:00,323.55,324.03,323.15,323.18,13706.0,323.55,324.03,323.15,323.18,13706.0
2018-10-04 11:40:00,323.3,324.14,323.1,323.88,48088.0,323.3,324.14,323.1,323.88,48088.0
2018-10-04 11:50:00,323.88,323.99,322.61,322.61,90515.0,323.88,323.99,322.61,322.61,90515.0
2018-10-04 12:00:00,322.55,323.79,322.05,323.6,20192.0,322.55,323.79,322.05,323.6,20192.0
2018-10-04 12:10:00,323.6,323.76,322.44,322.68,16178.0,323.6,323.76,322.44,322.68,16178.0
2018-10-04 12:20:00,322.71,322.89,322.2,322.76,30497.0,322.71,322.89,322.2,322.76,30497.0
2018-10-04 12:30:00,322.79,323.12,322.63,323.02,12897.0,322.79,323.12,322.63,323.02,12897.0
2018-10-04 12:40:00,323.05,323.5,322.92,323.46,17622.0,323.05,323.5,322.92,323.46,17622.0
2018-10-04 12:50:00,323.37,323.73,323.19,323.42,7736.0,323.37,323.73,323.19,323.42,7736.0
2018-10-04 13:00:00,323.44,323.9,323.31,323.75,15730.0,323.44,323.9,323.31,323.75,15730.0
2018-10-04 13:10:00,323.85,323.95,323.1,323.58,10803.0,323.85,323.95,323.1,323.58,10803.0
2018-10-04 13:20:00,323.69,323.76,323.19,323.76,7057.0,323.69,323.76,323.19,323.76,7057.0
2018-10-04 13:30:00,323.72,323.77,323.09,323.66,12249.0,323.72,323.77,323.09,323.66,12249.0
2018-10-04 13:40:00,323.83,324.0,323.51,323.57,15893.0,323.83,324.0,323.51,323.57,15893.0
2018-10-04 13:50:00,323.7,323.76,323.13,323.76,9700.0,323.7,323.76,323.13,323.76,9700.0
2018-10-04 14:00:00,323.75,324.2,323.74,323.95,11289.0,323.75,324.2,323.74,323.95,11289.0
2018-10-04 14:10:00,323.82,324.01,323.18,323.66,12130.0,323.82,324.01,323.18,323.66,12130.0
2018-10-04 14:20:00,323.66,324.15,323.43,324.02,16225.0,323.66,324.15,323.43,324.02,16225.0
2018-10-04 14:30:00,324.0,324.63,323.75,324.57,11379.0,324.0,324.63,323.75,324.57,11379.0
2018-10-04 14:40:00,324.63,324.9,324.28,324.9,8327.0,324.63,324.9,324.28,324.9,8327.0
2018-10-04 14:50:00,324.96,325.05,324.58,324.59,5533.0,324.96,325.05,324.58,324.59,5533.0
2018-10-04 15:00:00,324.59,324.63,324.22,324.49,11929.0,324.59,324.63,324.22,324.49,11929.0
2018-10-04 15:10:00,324.44,324.85,324.12,324.65,16994.0,324.44,324.85,324.12,324.65,16994.0
2018-10-04 15:20:00,324.64,324.64,323.7,323.77,16204.0,324.64,324.64,323.7,323.77,16204.0
2018-10-04 15:30:00,323.77,323.99,323.5,323.6,14650.0,323.77,323.99,323.5,323.6,14650.0
2018-10-04 15:40:00,323.53,325.0,323.4,324.74,25300.0,323.53,325.0,323.4,324.74,25300.0
2018-10-04 15:50:00,324.86,325.17,324.19,324.66,71210.0,324.86,325.17,324.19,324.66,71210.0
2018-10-05 09:30:00,325.94,326.16,324.79,325.31,9904.0,325.94,326.16,324.79,325.31,9904.0
2018-10-05 09:40:00,325.33,325.48,324.11,324.86,15071.0,325.33,325.48,324.11,324.86,15071.0
2018-10-05 09:50:00,324.95,324.95,323.25,324.02,17621.0,324.95,324.95,323.25,324.02,17621.0
2018-10-05 10:00:00,324.05,324.16,323.36,324.15,8121.0,324.05,324.16,323.36,324.15,8121.0
2018-10-05 10:10:00,323.9,323.9,323.22,323.36,5409.0,323.9,323.9,323.22,323.36,5409.0
2018-10-05 10:20:00,323.47,323.61,322.98,323.35,9188.0,323.47,323.61,322.98,323.35,9188.0
2018-10-05 10:30:00,323.46,323.8,322.36,323.01,35248.0,323.46,323.8,322.36,323.01,35248.0
2018-10-05 10:40:00,323.01,323.01,321.66,322.02,15803.0,323.01,323.01,321.66,322.02,15803.0
2018-10-05 10:50:00,322.1,322.67,321.55,321.72,15516.0,322.1,322.67,321.55,321.72,15516.0
2018-10-05 11:00:00,321.65,321.65,319.69,319.94,8622.0,321.65,321.65,319.69,319.94,8622.0
2018-10-05 11:10:00,319.83,320.8,319.46,319.62,20642.0,319.83,320.8,319.46,319.62,20642.0
2018-10-05 11:20:00,319.67,319.9,318.59,318.86,29766.0,319.67,319.9,318.59,318.86,29766.0
2018-10-05 11:30:00,319.44,319.44,318.36,319.03,8116.0,319.44,319.44,318.36,319.03,8116.0
2018-10-05 11:40:00,318.89,318.89,317.83,318.06,24128.0,318.89,318.89,317.83,318.06,24128.0
2018-10-05 11:50:00,318.0,318.14,317.14,317.28,16080.0,318.0,318.14,317.14,317.28,16080.0
2018-10-05 12:00:00,317.42,317.86,316.68,317.16,16403.0,317.42,317.86,316.68,317.16,16403.0
2018-10-05 12:10:00,317.48,318.11,317.4,317.86,11445.0,317.48,318.11,317.4,317.86,11445.0
2018-10-05 12:20:00,318.01,318.57,317.17,317.35,12454.0,318.01,318.57,317.17,317.35,12454.0
2018-10-05 12:30:00,317.25,317.34,316.28,316.3,7300.0,317.25,317.34,316.28,316.3,7300.0
2018-10-05 12:40:00,316.31,316.31,314.89,315.35,15671.0,316.31,316.31,314.89,315.35,15671.0
2018-10-05 12:50:00,315.07,315.28,313.87,314.15,14899.0,315.07,315.28,313.87,314.15,14899.0
2018-10-05 13:00:00,314.09,314.3,313.46,313.97,8386.0,314.09,314.3,313.46,313.97,8386.0
2018-10-05 13:10:00,313.8,314.01,313.31,313.63,26346.0,313.8,314.01,313.31,313.63,26346.0
2018-10-05 13:20:00,313.63,314.54,313.6,314.45,16988.0,313.63,314.54,313.6,314.45,16988.0
2018-10-05 13:30:00,314.57,315.42,314.57,315.01,10131.0,314.57,315.42,314.57,315.01,10131.0
2018-10-05 13:40:00,314.9,316.04,314.9,315.98,13937.0,314.9,316.04,314.9,315.98,13937.0
2018-10-05 13:50:00,316.06,316.25,315.65,315.95,16056.0,316.06,316.25,315.65,315.95,16056.0
2018-10-05 14:00:00,315.96,316.41,315.63,315.85,15037.0,315.96,316.41,315.63,315.85,15037.0
2018-10-05 14:10:00,315.86,316.42,315.75,316.29,8910.0,315.86,316.42,315.75,316.29,8910.0
2018-10-05 14:20:00,316.4,317.2,316.29,317.18,15791.0,316.4,317.2,316.29,317.18,15791.0
2018-10-05 14:30:00,317.2,317.8,317.2,317.72,18767.0,317.2,317.8,317.2,317.72,18767.0
2018-10-05 14:40:00,317.69,318.13,316.78,316.83,13317.0,317.69,318.13,316.78,316.83,13317.0
2018-10-05 14:50:00,316.83,317.13,316.58,316.92,8429.0,316.83,317.13,316.58,316.92,8429.0
2018-10-05 15:00:00,317.17,317.88,316.66,317.67,11100.0,317.17,317.88,316.66,317.67,11100.0
2018-10-05 15:10:00,317.52,317.52,316.37,316.6,10694.0,317.52,317.52,316.37,316.6,10694.0
2018-10-05 15:20:00,316.57,316.87,316.16,316.44,17165.0,316.57,316.87,316.16,316.44,17165.0
2018-10-05 15:30:00,316.4,316.5,315.66,316.0,18670.0,316.4,316.5,315.66,316.0,18670.0
2018-10-05 15:40:00,316.0,317.23,315.94,316.9,30772.0,316.0,317.23,315.94,316.9,30772.0
2018-10-05 15:50:00,316.84,316.92,315.9,315.94,80098.0,316.84,316.92,315.9,315.94,80098.0
2018-10-08 09:30:00,314.78,317.48,314.61,315.38,14869.0,314.78,317.48,314.61,315.38,14869.0
2018-10-08 09:40:00,315.4,316.83,315.15,316.83,34356.0,315.4,316.83,315.15,316.83,34356.0
2018-10-08 09:50:00,316.54,320.15,316.51,318.76,22775.0,316.54,320.15,316.51,318.76,22775.0
2018-10-08 10:00:00,318.3,319.64,317.96,318.91,16211.0,318.3,319.64,317.96,318.91,16211.0
2018-10-08 10:10:00,319.14,319.86,318.48,318.62,15686.0,319.14,319.86,318.48,318.62,15686.0
2018-10-08 10:20:00,318.52,318.85,318.3,318.7,9855.0,318.52,318.85,318.3,318.7,9855.0
2018-10-08 10:30:00,318.56,319.34,318.5,318.56,6202.0,318.56,319.34,318.5,318.56,6202.0
2018-10-08 10:40:00,318.71,319.21,318.33,319.07,9062.0,318.71,319.21,318.33,319.07,9062.0
2018-10-08 10:50:00,319.11,319.37,318.84,318.84,8876.0,319.11,319.37,318.84,318.84,8876.0
2018-10-08 11:00:00,318.86,318.99,318.4,318.69,4974.0,318.86,318.99,318.4,318.69,4974.0
2018-10-08 11:10:00,318.85,319.95,318.85,319.42,12716.0,318.85,319.95,318.85,319.42,12716.0
2018-10-08 11:20:00,319.58,319.82,319.17,319.31,7959.0,319.58,319.82,319.17,319.31,7959.0
2018-10-08 11:30:00,319.28,319.83,318.74,319.27,9620.0,319.28,319.83,318.74,319.27,9620.0
2018-10-08 11:40:00,318.91,319.32,317.69,318.0,6785.0,318.91,319.32,317.69,318.0,6785.0
2018-10-08 11:50:00,318.02,318.38,317.43,317.94,7121.0,318.02,318.38,317.43,317.94,7121.0
2018-10-08 12:00:00,317.97,318.24,317.74,318.22,7345.0,317.97,318.24,317.74,318.22,7345.0
2018-10-08 12:10:00,318.08,318.34,317.81,317.84,10637.0,318.08,318.34,317.81,317.84,10637.0
2018-10-08 12:20:00,317.83,318.86,317.44,318.75,6157.0,317.83,318.86,317.44,318.75,6157.0
2018-10-08 12:30:00,318.7,318.75,318.05,318.48,7140.0,318.7,318.75,318.05,318.48,7140.0
2018-10-08 12:40:00,318.35,318.64,317.91,318.42,6951.0,318.35,318.64,317.91,318.42,6951.0
2018-10-08 12:50:00,318.46,318.72,318.25,318.33,23850.0,318.46,318.72,318.25,318.33,23850.0
2018-10-08 13:00:00,318.25,319.35,318.17,319.2,11453.0,318.25,319.35,318.17,319.2,11453.0
2018-10-08 13:10:00,319.16,319.57,317.48,317.68,43054.0,319.16,319.57,317.48,317.68,43054.0
2018-10-08 13:20:00,317.82,318.29,317.61,318.19,16683.0,317.82,318.29,317.61,318.19,16683.0
2018-10-08 13:30:00,318.04,319.07,317.88,318.7,14412.0,318.04,319.07,317.88,318.7,14412.0
2018-10-08 13:40:00,318.71,319.24,318.58,318.85,19528.0,318.71,319.24,318.58,318.85,19528.0
2018-10-08 13:50:00,318.87,319.15,318.6,318.9,13109.0,318.87,319.15,318.6,318.9,13109.0
2018-10-08 14:00:00,318.81,319.75,318.6,319.25,16740.0,318.81,319.75,318.6,319.25,16740.0
2018-10-08 14:10:00,319.39,319.43,318.78,318.88,4680.0,319.39,319.43,318.78,318.88,4680.0
2018-10-08 14:20:00,318.88,319.59,318.72,319.34,24501.0,318.88,319.59,318.72,319.34,24501.0
2018-10-08 14:30:00,319.42,319.88,319.27,319.61,11342.0,319.42,319.88,319.27,319.61,11342.0
2018-10-08 14:40:00,319.56,319.7,319.04,319.35,6839.0,319.56,319.7,319.04,319.35,6839.0
2018-10-08 14:50:00,319.61,320.17,319.31,320.14,10522.0,319.61,320.17,319.31,320.14,10522.0
2018-10-08 15:00:00,320.02,320.96,319.99,320.25,17116.0,320.02,320.96,319.99,320.25,17116.0
2018-10-08 15:10:00,320.17,321.12,320.11,320.61,45872.0,320.17,321.12,320.11,320.61,45872.0
2018-10-08 15:20:00,320.63,320.83,319.9,319.99,19015.0,320.63,320.83,319.9,319.99,19015.0
2018-10-08 15:30:00,320.05,320.86,319.88,320.72,16217.0,320.05,320.86,319.88,320.72,16217.0
2018-10-08 15:40:00,320.7,320.93,320.37,320.85,40314.0,320.7,320.93,320.37,320.85,40314.0
2018-10-08 15:50:00,320.84,321.19,320.12,320.23,88006.0,320.84,321.19,320.12,320.23,88006.0
2018-10-09 09:30:00,320.7,322.97,318.41,318.42,13703.0,320.7,322.97,318.41,318.42,13703.0
2018-10-09 09:40:00,318.41,319.33,317.1,319.32,12200.0,318.41,319.33,317.1,319.32,12200.0
2018-10-09 09:50:00,318.9,323.43,318.9,323.43,12825.0,318.9,323.43,318.9,323.43,12825.0
2018-10-09 10:00:00,323.44,324.91,322.52,323.23,23433.0,323.44,324.91,322.52,323.23,23433.0
2018-10-09 10:10:00,323.22,323.91,321.76,323.41,44254.0,323.22,323.91,321.76,323.41,44254.0
2018-10-09 10:20:00,323.41,323.56,322.5,322.94,23803.0,323.41,323.56,322.5,322.94,23803.0
2018-10-09 10:30:00,323.14,324.92,323.14,324.73,8102.0,323.14,324.92,323.14,324.73,8102.0
2018-10-09 10:40:00,324.61,325.89,324.61,325.49,15570.0,324.61,325.89,324.61,325.49,15570.0
2018-10-09 10:50:00,325.54,325.72,324.31,324.56,28385.0,325.54,325.72,324.31,324.56,28385.0
2018-10-09 11:00:00,324.09,324.41,323.66,323.73,8500.0,324.09,324.41,323.66,323.73,8500.0
2018-10-09 11:10:00,323.88,324.49,323.7,323.79,14800.0,323.88,324.49,323.7,323.79,14800.0
2018-10-09 11:20:00,323.96,324.44,323.83,323.83,5330.0,323.96,324.44,323.83,323.83,5330.0
2018-10-09 11:30:00,324.18,324.56,324.1,324.36,10290.0,324.18,324.56,324.1,324.36,10290.0
2018-10-09 11:40:00,324.6,325.31,324.35,324.49,10022.0,324.6,325.31,324.35,324.49,10022.0
2018-10-09 11:50:00,324.82,325.31,324.28,324.5,5100.0,324.82,325.31,324.28,324.5,5100.0
2018-10-09 12:00:00,324.34,325.4,324.34,324.82,9841.0,324.34,325.4,324.34,324.82,9841.0
2018-10-09 12:10:00,324.81,325.25,324.72,325.23,5969.0,324.81,325.25,324.72,325.23,5969.0
2018-10-09 12:20:00,325.24,325.24,324.21,324.5,7200.0,325.24,325.24,324.21,324.5,7200.0
2018-10-09 12:30:00,324.5,325.11,324.5,324.75,5000.0,324.5,325.11,324.5,324.75,5000.0
2018-10-09 12:40:00,324.25,324.27,323.57,324.15,3256.0,324.25,324.27,323.57,324.15,3256.0
2018-10-09 12:50:00,324.18,324.39,323.54,323.54,7150.0,324.18,324.39,323.54,323.54,7150.0
2018-10-09 13:00:00,323.54,323.75,322.97,323.15,4019.0,323.54,323.75,322.97,323.15,4019.0
2018-10-09 13:10:00,323.36,323.82,322.7,322.85,3393.0,323.36,323.82,322.7,322.85,3393.0
2018-10-09 13:20:00,323.24,323.65,323.03,323.23,6800.0,323.24,323.65,323.03,323.23,6800.0
2018-10-09 13:30:00,323.03,323.4,322.97,323.4,5003.0,323.03,323.4,322.97,323.4,5003.0
2018-10-09 13:40:00,323.11,323.79,322.78,323.62,5501.0,323.11,323.79,322.78,323.62,5501.0
2018-10-09 13:50:00,323.68,324.28,323.42,324.04,5300.0,323.68,324.28,323.42,324.04,5300.0
2018-10-09 14:00:00,323.99,324.34,323.51,323.81,8210.0,323.99,324.34,323.51,323.81,8210.0
2018-10-09 14:10:00,323.97,324.36,323.77,323.79,8067.0,323.97,324.36,323.77,323.79,8067.0
2018-10-09 14:20:00,323.81,324.03,323.41,323.59,3322.0,323.81,324.03,323.41,323.59,3322.0
2018-10-09 14:30:00,323.49,324.06,323.34,323.51,7825.0,323.49,324.06,323.34,323.51,7825.0
2018-10-09 14:40:00,323.35,323.55,323.3,323.4,9372.0,323.35,323.55,323.3,323.4,9372.0
2018-10-09 14:50:00,323.33,324.67,323.24,324.47,9601.0,323.33,324.67,323.24,324.47,9601.0
2018-10-09 15:00:00,324.4,324.53,324.21,324.27,9800.0,324.4,324.53,324.21,324.27,9800.0
2018-10-09 15:10:00,324.25,324.66,324.12,324.37,26948.0,324.25,324.66,324.12,324.37,26948.0
2018-10-09 15:20:00,324.29,324.37,323.35,323.89,17318.0,324.29,324.37,323.35,323.89,17318.0
2018-10-09 15:30:00,323.68,323.95,323.53,323.54,14240.0,323.68,323.95,323.53,323.54,14240.0
2018-10-09 15:40:00,323.56,323.98,323.27,323.91,22983.0,323.56,323.98,323.27,323.91,22983.0
2018-10-09 15:50:00,323.83,323.91,322.35,322.62,60252.0,323.83,323.91,322.35,322.62,60252.0
2018-10-10 09:30:00,322.55,323.16,320.05,323.09,19988.0,322.55,323.16,320.05,323.09,19988.0
2018-10-10 09:40:00,323.11,324.38,322.66,323.51,17167.0,323.11,324.38,322.66,323.51,17167.0
2018-10-10 09:50:00,323.39,324.38,322.49,322.91,23565.0,323.39,324.38,322.49,322.91,23565.0
2018-10-10 10:00:00,322.91,323.12,320.07,320.33,35846.0,322.91,323.12,320.07,320.33,35846.0
2018-10-10 10:10:00,320.11,320.6,319.39,320.51,18922.0,320.11,320.6,319.39,320.51,18922.0
2018-10-10 10:20:00,320.58,321.4,320.17,320.35,25711.0,320.58,321.4,320.17,320.35,25711.0
2018-10-10 10:30:00,320.35,321.22,320.18,320.71,13804.0,320.35,321.22,320.18,320.71,13804.0
2018-10-10 10:40:00,320.47,321.12,319.94,320.15,18191.0,320.47,321.12,319.94,320.15,18191.0
2018-10-10 10:50:00,320.44,320.88,320.29,320.57,9102.0,320.44,320.88,320.29,320.57,9102.0
2018-10-10 11:00:00,320.44,320.68,319.07,319.08,19523.0,320.44,320.68,319.07,319.08,19523.0
2018-10-10 11:10:00,318.74,319.46,318.0,319.39,31340.0,318.74,319.46,318.0,319.39,31340.0
2018-10-10 11:20:00,318.98,319.43,318.83,319.11,15621.0,318.98,319.43,318.83,319.11,15621.0
2018-10-10 11:30:00,319.09,319.17,318.38,319.12,10712.0,319.09,319.17,318.38,319.12,10712.0
2018-10-10 11:40:00,319.12,320.21,319.1,320.09,8850.0,319.12,320.21,319.1,320.09,8850.0
2018-10-10 11:50:00,320.27,320.27,319.75,319.97,10711.0,320.27,320.27,319.75,319.97,10711.0
2018-10-10 12:00:00,319.91,320.21,319.31,319.43,7005.0,319.91,320.21,319.31,319.43,7005.0
2018-10-10 12:10:00,319.45,319.53,318.97,319.41,8176.0,319.45,319.53,318.97,319.41,8176.0
2018-10-10 12:20:00,319.28,319.41,318.24,318.27,8592.0,319.28,319.41,318.24,318.27,8592.0
2018-10-10 12:30:00,318.13,318.43,317.82,317.84,14306.0,318.13,318.43,317.82,317.84,14306.0
2018-10-10 12:40:00,317.73,317.88,316.07,317.78,12451.0,317.73,317.88,316.07,317.78,12451.0
2018-10-10 12:50:00,317.8,318.36,317.36,317.66,5857.0,317.8,318.36,317.36,317.66,5857.0
2018-10-10 13:00:00,317.78,317.78,316.38,317.05,6224.0,317.78,317.78,316.38,317.05,6224.0
2018-10-10 13:10:00,316.98,319.01,316.92,319.01,11646.0,316.98,319.01,316.92,319.01,11646.0
2018-10-10 13:20:00,318.85,319.13,318.11,318.11,30497.0,318.85,319.13,318.11,318.11,30497.0
2018-10-10 13:30:00,318.15,318.24,317.56,317.79,7778.0,318.15,318.24,317.56,317.79,7778.0
2018-10-10 13:40:00,317.63,318.02,316.72,318.01,7956.0,317.63,318.02,316.72,318.01,7956.0
2018-10-10 13:50:00,317.63,317.74,316.68,317.08,7685.0,317.63,317.74,316.68,317.08,7685.0
2018-10-10 14:00:00,316.93,317.0,315.49,315.66,10426.0,316.93,317.0,315.49,315.66,10426.0
2018-10-10 14:10:00,315.7,316.75,315.64,316.15,6818.0,315.7,316.75,315.64,316.15,6818.0
2018-10-10 14:20:00,316.03,316.74,315.83,316.67,8408.0,316.03,316.74,315.83,316.67,8408.0
2018-10-10 14:30:00,316.68,317.07,315.21,315.71,6500.0,316.68,317.07,315.21,315.71,6500.0
2018-10-10 14:40:00,315.66,315.84,314.4,314.87,12213.0,315.66,315.84,314.4,314.87,12213.0
2018-10-10 14:50:00,314.86,315.61,314.69,315.55,12314.0,314.86,315.61,314.69,315.55,12314.0
2018-10-10 15:00:00,315.21,315.32,314.44,314.58,14094.0,315.21,315.32,314.44,314.58,14094.0
2018-10-10 15:10:00,314.61,314.93,313.48,313.66,23810.0,314.61,314.93,313.48,313.66,23810.0
2018-10-10 15:20:00,313.66,314.37,313.43,313.9,38373.0,313.66,314.37,313.43,313.9,38373.0
2018-10-10 15:30:00,313.8,313.93,312.42,312.54,25875.0,313.8,313.93,312.42,312.54,25875.0
2018-10-10 15:40:00,312.41,312.93,311.53,312.93,40207.0,312.41,312.93,311.53,312.93,40207.0
2018-10-10 15:50:00,312.71,312.71,309.32,310.2,140363.0,312.71,312.71,309.32,310.2,140363.0
2018-10-11 09:30:00,310.24,311.89,308.14,309.0,24334.0,310.24,311.89,308.14,309.0,24334.0
2018-10-11 09:40:00,308.97,310.65,308.06,309.2,31750.0,308.97,310.65,308.06,309.2,31750.0
2018-10-11 09:50:00,308.88,309.18,307.0,308.49,36371.0,308.88,309.18,307.0,308.49,36371.0
2018-10-11 10:00:00,308.99,308.99,306.17,308.35,35757.0,308.99,308.99,306.17,308.35,35757.0
2018-10-11 10:10:00,308.87,309.48,305.02,306.04,29675.0,308.87,309.48,305.02,306.04,29675.0
2018-10-11 10:20:00,305.93,306.92,305.41,305.41,19698.0,305.93,306.92,305.41,305.41,19698.0
2018-10-11 10:30:00,305.9,306.26,304.11,304.25,24063.0,305.9,306.26,304.11,304.25,24063.0
2018-10-11 10:40:00,304.02,304.71,303.23,304.15,51519.0,304.02,304.71,303.23,304.15,51519.0
2018-10-11 10:50:00,304.08,305.41,303.7,304.41,24581.0,304.08,305.41,303.7,304.41,24581.0
2018-10-11 11:00:00,304.41,304.56,302.21,303.24,46211.0,304.41,304.56,302.21,303.24,46211.0
2018-10-11 11:10:00,303.47,303.47,301.26,302.38,38068.0,303.47,303.47,301.26,302.38,38068.0
2018-10-11 11:20:00,302.37,303.18,302.04,302.75,61962.0,302.37,303.18,302.04,302.75,61962.0
2018-10-11 11:30:00,302.51,303.19,302.26,303.19,20815.0,302.51,303.19,302.26,303.19,20815.0
2018-10-11 11:40:00,303.1,303.5,302.37,302.99,74943.0,303.1,303.5,302.37,302.99,74943.0
2018-10-11 11:50:00,303.05,303.68,302.81,303.06,77767.0,303.05,303.68,302.81,303.06,77767.0
2018-10-11 12:00:00,303.07,303.77,302.87,303.16,13878.0,303.07,303.77,302.87,303.16,13878.0
2018-10-11 12:10:00,303.25,304.82,302.96,304.82,18695.0,303.25,304.82,302.96,304.82,18695.0
2018-10-11 12:20:00,304.75,306.56,304.62,305.43,13488.0,304.75,306.56,304.62,305.43,13488.0
2018-10-11 12:30:00,305.36,306.02,304.57,305.04,15574.0,305.36,306.02,304.57,305.04,15574.0
2018-10-11 12:40:00,305.19,307.13,304.92,306.55,14025.0,305.19,307.13,304.92,306.55,14025.0
2018-10-11 12:50:00,306.31,307.44,305.56,306.23,16687.0,306.31,307.44,305.56,306.23,16687.0
2018-10-11 13:00:00,306.21,306.32,305.3,305.48,17924.0,306.21,306.32,305.3,305.48,17924.0
2018-10-11 13:10:00,305.47,307.58,305.34,307.44,11327.0,305.47,307.58,305.34,307.44,11327.0
2018-10-11 13:20:00,307.43,307.57,306.25,306.25,11559.0,307.43,307.57,306.25,306.25,11559.0
2018-10-11 13:30:00,306.53,306.67,306.01,306.43,4252.0,306.53,306.67,306.01,306.43,4252.0
2018-10-11 13:40:00,306.49,306.71,305.32,305.32,10625.0,306.49,306.71,305.32,305.32,10625.0
2018-10-11 13:50:00,305.21,305.82,304.57,305.8,6846.0,305.21,305.82,304.57,305.8,6846.0
2018-10-11 14:00:00,305.73,305.8,303.97,303.97,9618.0,305.73,305.8,303.97,303.97,9618.0
2018-10-11 14:10:00,304.23,304.36,302.88,303.28,18305.0,304.23,304.36,302.88,303.28,18305.0
2018-10-11 14:20:00,303.22,304.19,302.5,303.2,24816.0,303.22,304.19,302.5,303.2,24816.0
2018-10-11 14:30:00,303.19,303.66,301.56,302.0,18189.0,303.19,303.66,301.56,302.0,18189.0
2018-10-11 14:40:00,302.01,302.27,298.66,300.92,19853.0,302.01,302.27,298.66,300.92,19853.0
2018-10-11 14:50:00,300.75,302.48,300.31,301.86,32551.0,300.75,302.48,300.31,301.86,32551.0
2018-10-11 15:00:00,301.73,303.29,301.59,302.54,13322.0,301.73,303.29,301.59,302.54,13322.0
2018-10-11 15:10:00,302.05,305.47,301.07,305.47,30207.0,302.05,305.47,301.07,305.47,30207.0
2018-10-11 15:20:00,305.36,306.26,304.56,304.93,22247.0,305.36,306.26,304.56,304.93,22247.0
2018-10-11 15:30:00,304.92,305.56,304.1,305.28,28682.0,304.92,305.56,304.1,305.28,28682.0
2018-10-11 15:40:00,305.18,305.26,302.84,302.92,45605.0,305.18,305.26,302.84,302.92,45605.0
2018-10-11 15:50:00,302.84,303.95,301.92,301.92,141918.0,302.84,303.95,301.92,301.92,141918.0
2018-10-12 09:30:00,305.34,307.13,303.45,305.03,22296.0,305.34,307.13,303.45,305.03,22296.0
2018-10-12 09:40:00,305.03,306.6,304.64,305.93,32386.0,305.03,306.6,304.64,305.93,32386.0
2018-10-12 09:50:00,306.24,306.45,305.59,306.44,22605.0,306.24,306.45,305.59,306.44,22605.0
2018-10-12 10:00:00,306.29,308.84,306.0,308.32,28724.0,306.29,308.84,306.0,308.32,28724.0
2018-10-12 10:10:00,308.32,308.33,305.95,305.95,19550.0,308.32,308.33,305.95,305.95,19550.0
2018-10-12 10:20:00,305.9,307.8,304.99,306.66,14075.0,305.9,307.8,304.99,306.66,14075.0
2018-10-12 10:30:00,306.66,308.73,306.13,308.1,13928.0,306.66,308.73,306.13,308.1,13928.0
2018-10-12 10:40:00,307.65,308.96,307.65,308.42,29310.0,307.65,308.96,307.65,308.42,29310.0
2018-10-12 10:50:00,308.44,309.52,308.38,308.91,25294.0,308.44,309.52,308.38,308.91,25294.0
2018-10-12 11:00:00,308.85,310.38,308.78,310.05,21131.0,308.85,310.38,308.78,310.05,21131.0
2018-10-12 11:10:00,309.86,309.87,308.27,309.18,11547.0,309.86,309.87,308.27,309.18,11547.0
2018-10-12 11:20:00,309.18,309.84,307.97,308.04,7802.0,309.18,309.84,307.97,308.04,7802.0
2018-10-12 11:30:00,308.0,308.56,307.67,308.5,11894.0,308.0,308.56,307.67,308.5,11894.0
2018-10-12 11:40:00,308.77,308.91,306.98,307.79,14149.0,308.77,308.91,306.98,307.79,14149.0
2018-10-12 11:50:00,307.92,308.4,306.04,307.59,61965.0,307.92,308.4,306.04,307.59,61965.0
2018-10-12 12:00:00,307.3,308.32,306.95,307.48,12917.0,307.3,308.32,306.95,307.48,12917.0
2018-10-12 12:10:00,307.79,307.83,305.86,306.87,8147.0,307.79,307.83,305.86,306.87,8147.0
2018-10-12 12:20:00,306.48,307.58,306.23,306.34,55415.0,306.48,307.58,306.23,306.34,55415.0
2018-10-12 12:30:00,306.6,306.78,304.78,304.78,36639.0,306.6,306.78,304.78,304.78,36639.0
2018-10-12 12:40:00,305.16,305.53,303.4,303.82,19540.0,305.16,305.53,303.4,303.82,19540.0
2018-10-12 12:50:00,303.42,306.01,303.41,305.81,26120.0,303.42,306.01,303.41,305.81,26120.0
2018-10-12 13:00:00,305.88,307.49,305.7,307.42,35440.0,305.88,307.49,305.7,307.42,35440.0
2018-10-12 13:10:00,307.6,307.71,306.86,307.21,5457.0,307.6,307.71,306.86,307.21,5457.0
2018-10-12 13:20:00,307.2,308.08,306.46,306.47,8984.0,307.2,308.08,306.46,306.47,8984.0
2018-10-12 13:30:00,307.02,307.09,305.8,306.63,4180.0,307.02,307.09,305.8,306.63,4180.0
2018-10-12 13:40:00,306.76,308.05,306.08,307.82,11938.0,306.76,308.05,306.08,307.82,11938.0
2018-10-12 13:50:00,307.85,308.81,307.0,307.0,10600.0,307.85,308.81,307.0,307.0,10600.0
2018-10-12 14:00:00,306.64,307.48,306.29,306.79,6352.0,306.64,307.48,306.29,306.79,6352.0
2018-10-12 14:10:00,306.67,307.04,305.6,306.73,9870.0,306.67,307.04,305.6,306.73,9870.0
2018-10-12 14:20:00,307.04,307.72,306.13,307.72,43562.0,307.04,307.72,306.13,307.72,43562.0
2018-10-12 14:30:00,307.63,307.84,306.5,306.5,6859.0,307.63,307.84,306.5,306.5,6859.0
2018-10-12 14:40:00,306.74,306.87,306.12,306.64,3605.0,306.74,306.87,306.12,306.64,3605.0
2018-10-12 14:50:00,306.72,308.12,306.65,307.74,8200.0,306.72,308.12,306.65,307.74,8200.0
2018-10-12 15:00:00,307.97,308.53,307.25,308.18,14082.0,307.97,308.53,307.25,308.18,14082.0
2018-10-12 15:10:00,308.28,308.7,307.17,307.51,12203.0,308.28,308.7,307.17,307.51,12203.0
2018-10-12 15:20:00,307.5,308.77,307.36,308.56,13377.0,307.5,308.77,307.36,308.56,13377.0
2018-10-12 15:30:00,308.39,308.91,307.84,307.99,20316.0,308.39,308.91,307.84,307.99,20316.0
2018-10-12 15:40:00,308.0,309.74,307.97,308.79,19370.0,308.0,309.74,307.97,308.79,19370.0
2018-10-12 15:50:00,308.68,309.86,308.64,308.72,84822.0,308.68,309.86,308.64,308.72,84822.0
2018-10-15 09:30:00,309.68,311.99,308.59,311.2,19904.0,309.68,311.99,308.59,311.2,19904.0
2018-10-15 09:40:00,311.6,314.59,311.6,314.59,20647.0,311.6,314.59,311.6,314.59,20647.0
2018-10-15 09:50:00,314.22,315.38,313.85,314.07,15947.0,314.22,315.38,313.85,314.07,15947.0
2018-10-15 10:00:00,314.27,314.89,313.37,314.11,26328.0,314.27,314.89,313.37,314.11,26328.0
2018-10-15 10:10:00,313.93,314.47,312.03,312.1,12535.0,313.93,314.47,312.03,312.1,12535.0
2018-10-15 10:20:00,312.1,313.75,312.07,313.16,20174.0,312.1,313.75,312.07,313.16,20174.0
2018-10-15 10:30:00,313.02,314.51,312.81,314.51,13967.0,313.02,314.51,312.81,314.51,13967.0
2018-10-15 10:40:00,314.57,316.05,314.16,314.87,30254.0,314.57,316.05,314.16,314.87,30254.0
2018-10-15 10:50:00,314.6,316.34,314.5,316.06,6257.0,314.6,316.34,314.5,316.06,6257.0
2018-10-15 11:00:00,316.33,316.54,315.09,315.7,7778.0,316.33,316.54,315.09,315.7,7778.0
2018-10-15 11:10:00,315.57,316.81,315.2,316.09,12162.0,315.57,316.81,315.2,316.09,12162.0
2018-10-15 11:20:00,316.29,316.92,315.6,316.92,11226.0,316.29,316.92,315.6,316.92,11226.0
2018-10-15 11:30:00,316.69,317.18,316.42,316.54,17883.0,316.69,317.18,316.42,316.54,17883.0
2018-10-15 11:40:00,316.54,316.67,314.56,315.48,17659.0,316.54,316.67,314.56,315.48,17659.0
2018-10-15 11:50:00,315.5,315.72,314.03,314.06,17556.0,315.5,315.72,314.03,314.06,17556.0
2018-10-15 12:00:00,314.1,315.63,314.07,315.08,9091.0,314.1,315.63,314.07,315.08,9091.0
2018-10-15 12:10:00,315.3,316.32,314.74,315.9,11261.0,315.3,316.32,314.74,315.9,11261.0
2018-10-15 12:20:00,315.89,316.65,315.48,316.03,17205.0,315.89,316.65,315.48,316.03,17205.0
2018-10-15 12:30:00,316.1,316.7,316.0,316.54,7402.0,316.1,316.7,316.0,316.54,7402.0
2018-10-15 12:40:00,316.65,317.11,316.41,317.03,9620.0,316.65,317.11,316.41,317.03,9620.0
2018-10-15 12:50:00,317.11,317.51,315.79,316.39,38990.0,317.11,317.51,315.79,316.39,38990.0
2018-10-15 13:00:00,316.39,317.0,315.96,317.0,9458.0,316.39,317.0,315.96,317.0,9458.0
2018-10-15 13:10:00,317.0,317.0,316.49,316.54,14346.0,317.0,317.0,316.49,316.54,14346.0
2018-10-15 13:20:00,316.5,316.5,316.05,316.31,6973.0,316.5,316.5,316.05,316.31,6973.0
2018-10-15 13:30:00,316.16,316.99,316.15,316.93,13048.0,316.16,316.99,316.15,316.93,13048.0
2018-10-15 13:40:00,316.93,317.5,316.56,316.99,15121.0,316.93,317.5,316.56,316.99,15121.0
2018-10-15 13:50:00,317.01,317.06,316.46,316.96,6802.0,317.01,317.06,316.46,316.96,6802.0
2018-10-15 14:00:00,316.96,317.1,316.35,316.75,30428.0,316.96,317.1,316.35,316.75,30428.0
2018-10-15 14:10:00,316.59,316.59,315.72,315.99,7908.0,316.59,316.59,315.72,315.99,7908.0
2018-10-15 14:20:00,315.83,316.36,315.72,315.87,18382.0,315.83,316.36,315.72,315.87,18382.0
2018-10-15 14:30:00,315.76,316.81,315.58,316.72,20283.0,315.76,316.81,315.58,316.72,20283.0
2018-10-15 14:40:00,316.61,316.88,316.28,316.85,13437.0,316.61,316.88,316.28,316.85,13437.0
2018-10-15 14:50:00,316.86,316.94,316.38,316.39,17187.0,316.86,316.94,316.38,316.39,17187.0
2018-10-15 15:00:00,316.49,316.86,316.05,316.3,29114.0,316.49,316.86,316.05,316.3,29114.0
2018-10-15 15:10:00,316.36,316.47,315.46,315.46,24946.0,316.36,316.47,315.46,315.46,24946.0
2018-10-15 15:20:00,315.43,316.01,315.33,315.36,15255.0,315.43,316.01,315.33,315.36,15255.0
2018-10-15 15:30:00,315.34,315.47,314.97,315.04,14799.0,315.34,315.47,314.97,315.04,14799.0
2018-10-15 15:40:00,315.03,315.42,314.64,315.11,36263.0,315.03,315.42,314.64,315.11,36263.0
2018-10-15 15:50:00,315.02,315.04,313.71,313.83,63683.0,315.02,315.04,313.71,313.83,63683.0
2018-10-16 09:30:00,316.07,316.28,314.27,315.34,12230.0,316.07,316.28,314.27,315.34,12230.0
2018-10-16 09:40:00,315.53,317.55,315.39,317.27,7728.0,315.53,317.55,315.39,317.27,7728.0
2018-10-16 09:50:00,316.96,320.73,316.66,320.42,19428.0,316.96,320.73,316.66,320.42,19428.0
2018-10-16 10:00:00,320.43,322.84,320.16,321.0,44571.0,320.43,322.84,320.16,321.0,44571.0
2018-10-16 10:10:00,321.0,321.12,320.01,320.83,12339.0,321.0,321.12,320.01,320.83,12339.0
2018-10-16 10:20:00,320.98,321.45,319.99,319.99,18225.0,320.98,321.45,319.99,319.99,18225.0
2018-10-16 10:30:00,319.87,320.43,319.38,319.86,10689.0,319.87,320.43,319.38,319.86,10689.0
2018-10-16 10:40:00,319.75,321.12,319.75,320.41,20634.0,319.75,321.12,319.75,320.41,20634.0
2018-10-16 10:50:00,320.13,321.76,320.13,321.13,23242.0,320.13,321.76,320.13,321.13,23242.0
2018-10-16 11:00:00,320.88,320.97,320.36,320.56,9733.0,320.88,320.97,320.36,320.56,9733.0
2018-10-16 11:10:00,320.78,320.78,320.26,320.37,35819.0,320.78,320.78,320.26,320.37,35819.0
2018-10-16 11:20:00,320.36,320.65,320.07,320.63,8629.0,320.36,320.65,320.07,320.63,8629.0
2018-10-16 11:30:00,320.49,320.86,320.13,320.63,28076.0,320.49,320.86,320.13,320.63,28076.0
2018-10-16 11:40:00,320.59,321.06,320.24,321.06,13920.0,320.59,321.06,320.24,321.06,13920.0
2018-10-16 11:50:00,321.08,321.08,320.53,321.02,13551.0,321.08,321.08,320.53,321.02,13551.0
2018-10-16 12:00:00,321.13,321.38,320.8,321.36,15604.0,321.13,321.38,320.8,321.36,15604.0
2018-10-16 12:10:00,321.22,321.22,320.82,321.08,22989.0,321.22,321.22,320.82,321.08,22989.0
2018-10-16 12:20:00,320.96,321.05,320.35,320.72,13500.0,320.96,321.05,320.35,320.72,13500.0
2018-10-16 12:30:00,320.67,320.96,320.65,320.93,10612.0,320.67,320.96,320.65,320.93,10612.0
2018-10-16 12:40:00,320.89,321.0,320.5,320.79,16122.0,320.89,321.0,320.5,320.79,16122.0
2018-10-16 12:50:00,320.81,320.82,319.9,320.21,16506.0,320.81,320.82,319.9,320.21,16506.0
2018-10-16 13:00:00,320.29,320.32,319.81,320.0,9915.0,320.29,320.32,319.81,320.0,9915.0
2018-10-16 13:10:00,319.94,321.22,319.94,321.16,11317.0,319.94,321.22,319.94,321.16,11317.0
2018-10-16 13:20:00,321.05,321.48,320.85,321.4,9300.0,321.05,321.48,320.85,321.4,9300.0
2018-10-16 13:30:00,321.59,321.9,320.76,321.06,20753.0,321.59,321.9,320.76,321.06,20753.0
2018-10-16 13:40:00,321.07,321.69,321.04,321.58,22707.0,321.07,321.69,321.04,321.58,22707.0
2018-10-16 13:50:00,321.54,321.61,320.86,321.23,15621.0,321.54,321.61,320.86,321.23,15621.0
2018-10-16 14:00:00,321.59,321.77,321.29,321.72,20614.0,321.59,321.77,321.29,321.72,20614.0
2018-10-16 14:10:00,321.84,322.16,321.57,321.62,12487.0,321.84,322.16,321.57,321.62,12487.0
2018-10-16 14:20:00,321.69,322.14,321.67,322.0,15413.0,321.69,322.14,321.67,322.0,15413.0
2018-10-16 14:30:00,322.01,322.11,321.63,321.97,8229.0,322.01,322.11,321.63,321.97,8229.0
2018-10-16 14:40:00,322.04,322.07,321.73,321.8,14757.0,322.04,322.07,321.73,321.8,14757.0
2018-10-16 14:50:00,321.75,321.75,320.48,320.67,11873.0,321.75,321.75,320.48,320.67,11873.0
2018-10-16 15:00:00,320.67,320.68,320.04,320.22,30682.0,320.67,320.68,320.04,320.22,30682.0
2018-10-16 15:10:00,320.24,321.11,320.24,320.88,38405.0,320.24,321.11,320.24,320.88,38405.0
2018-10-16 15:20:00,320.83,320.99,320.37,320.37,11394.0,320.83,320.99,320.37,320.37,11394.0
2018-10-16 15:30:00,320.37,321.19,320.26,321.19,26520.0,320.37,321.19,320.26,321.19,26520.0
2018-10-16 15:40:00,321.12,321.45,320.59,321.41,42482.0,321.12,321.45,320.59,321.41,42482.0
2018-10-16 15:50:00,321.54,321.76,320.63,320.86,112919.0,321.54,321.76,320.63,320.86,112919.0
2018-10-17 09:30:00,320.96,321.5,315.68,317.59,20637.0,320.96,321.5,315.68,317.59,20637.0
2018-10-17 09:40:00,317.64,319.65,317.22,317.53,31738.0,317.64,319.65,317.22,317.53,31738.0
2018-10-17 09:50:00,317.5,318.17,316.89,317.84,17262.0,317.5,318.17,316.89,317.84,17262.0
2018-10-17 10:00:00,317.8,318.46,316.55,318.44,14207.0,317.8,318.46,316.55,318.44,14207.0
2018-10-17 10:10:00,318.43,318.89,317.03,317.63,15989.0,318.43,318.89,317.03,317.63,15989.0
2018-10-17 10:20:00,317.64,318.69,317.64,318.62,11404.0,317.64,318.69,317.64,318.62,11404.0
2018-10-17 10:30:00,318.97,319.15,317.34,318.13,11669.0,318.97,319.15,317.34,318.13,11669.0
2018-10-17 10:40:00,317.22,317.5,316.33,316.67,12239.0,317.22,317.5,316.33,316.67,12239.0
2018-10-17 10:50:00,316.29,316.96,315.0,315.46,20644.0,316.29,316.96,315.0,315.46,20644.0
2018-10-17 11:00:00,315.47,316.17,315.08,315.93,23633.0,315.47,316.17,315.08,315.93,23633.0
2018-10-17 11:10:00,316.26,317.37,316.2,317.37,8837.0,316.26,317.37,316.2,317.37,8837.0
2018-10-17 11:20:00,317.22,317.74,317.21,317.61,7460.0,317.22,317.74,317.21,317.61,7460.0
2018-10-17 11:30:00,317.79,318.45,317.45,317.98,10100.0,317.79,318.45,317.45,317.98,10100.0
2018-10-17 11:40:00,317.98,320.05,317.97,320.0,7440.0,317.98,320.05,317.97,320.0,7440.0
2018-10-17 11:50:00,319.94,320.87,319.73,320.87,10225.0,319.94,320.87,319.73,320.87,10225.0
2018-10-17 12:00:00,320.9,321.51,320.54,321.33,8500.0,320.9,321.51,320.54,321.33,8500.0
2018-10-17 12:10:00,321.1,321.1,319.71,320.86,10200.0,321.1,321.1,319.71,320.86,10200.0
2018-10-17 12:20:00,320.82,321.12,320.55,320.55,12168.0,320.82,321.12,320.55,320.55,12168.0
2018-10-17 12:30:00,320.38,320.52,320.07,320.41,3100.0,320.38,320.52,320.07,320.41,3100.0
2018-10-17 12:40:00,320.56,320.69,319.75,319.75,8300.0,320.56,320.69,319.75,319.75,8300.0
2018-10-17 12:50:00,319.7,320.19,319.53,320.19,8865.0,319.7,320.19,319.53,320.19,8865.0
2018-10-17 13:00:00,320.24,320.45,319.85,320.16,24357.0,320.24,320.45,319.85,320.16,24357.0
2018-10-17 13:10:00,320.1,320.53,320.01,320.43,21850.0,320.1,320.53,320.01,320.43,21850.0
2018-10-17 13:20:00,320.43,320.58,320.02,320.06,9073.0,320.43,320.58,320.02,320.06,9073.0
2018-10-17 13:30:00,320.1,320.31,319.75,320.3,9900.0,320.1,320.31,319.75,320.3,9900.0
2018-10-17 13:40:00,320.29,320.88,320.28,320.88,7212.0,320.29,320.88,320.28,320.88,7212.0
2018-10-17 13:50:00,320.77,321.3,320.77,321.3,6310.0,320.77,321.3,320.77,321.3,6310.0
2018-10-17 14:00:00,321.06,321.48,320.72,321.28,20052.0,321.06,321.48,320.72,321.28,20052.0
2018-10-17 14:10:00,321.16,321.26,319.36,319.66,5901.0,321.16,321.26,319.36,319.66,5901.0
2018-10-17 14:20:00,319.66,320.08,318.58,319.73,9925.0,319.66,320.08,318.58,319.73,9925.0
2018-10-17 14:30:00,319.5,320.13,319.41,320.01,4500.0,319.5,320.13,319.41,320.01,4500.0
2018-10-17 14:40:00,320.0,320.37,319.71,319.81,13492.0,320.0,320.37,319.71,319.81,13492.0
2018-10-17 14:50:00,319.81,320.4,319.76,320.08,12316.0,319.81,320.4,319.76,320.08,12316.0
2018-10-17 15:00:00,319.95,320.08,319.53,319.85,9464.0,319.95,320.08,319.53,319.85,9464.0
2018-10-17 15:10:00,319.79,319.9,319.22,319.35,7200.0,319.79,319.9,319.22,319.35,7200.0
2018-10-17 15:20:00,319.46,320.52,319.46,320.51,13800.0,319.46,320.52,319.46,320.51,13800.0
2018-10-17 15:30:00,320.5,320.51,319.1,319.5,16500.0,320.5,320.51,319.1,319.5,16500.0
2018-10-17 15:40:00,319.32,319.75,319.31,319.53,18220.0,319.32,319.75,319.31,319.53,18220.0
2018-10-17 15:50:00,319.52,319.89,319.25,319.73,29165.0,319.52,319.89,319.25,319.73,29165.0
2018-10-18 09:30:00,320.1,320.47,315.45,317.15,22521.0,320.1,320.47,315.45,317.15,22521.0
2018-10-18 09:40:00,316.6,317.56,314.55,315.06,16839.0,316.6,317.56,314.55,315.06,16839.0
2018-10-18 09:50:00,315.06,315.29,314.04,315.26,20321.0,315.06,315.29,314.04,315.26,20321.0
2018-10-18 10:00:00,315.51,316.64,314.91,315.68,26765.0,315.51,316.64,314.91,315.68,26765.0
2018-10-18 10:10:00,315.34,318.03,315.2,317.75,10923.0,315.34,318.03,315.2,317.75,10923.0
2018-10-18 10:20:00,317.7,319.37,317.24,318.91,16928.0,317.7,319.37,317.24,318.91,16928.0
2018-10-18 10:30:00,318.94,319.53,318.62,319.02,19167.0,318.94,319.53,318.62,319.02,19167.0
2018-10-18 10:40:00,319.17,319.32,318.67,318.86,8724.0,319.17,319.32,318.67,318.86,8724.0
2018-10-18 10:50:00,318.86,320.25,318.85,319.52,12740.0,318.86,320.25,318.85,319.52,12740.0
2018-10-18 11:00:00,319.66,319.67,318.25,318.25,12888.0,319.66,319.67,318.25,318.25,12888.0
2018-10-18 11:10:00,318.5,318.68,317.55,318.01,11224.0,318.5,318.68,317.55,318.01,11224.0
2018-10-18 11:20:00,318.19,318.19,316.66,317.21,11716.0,318.19,318.19,316.66,317.21,11716.0
2018-10-18 11:30:00,317.1,317.57,316.02,316.11,13386.0,317.1,317.57,316.02,316.11,13386.0
2018-10-18 11:40:00,316.16,316.2,314.32,314.34,16445.0,316.16,316.2,314.32,314.34,16445.0
2018-10-18 11:50:00,314.81,315.76,314.51,315.63,24100.0,314.81,315.76,314.51,315.63,24100.0
2018-10-18 12:00:00,315.56,316.78,315.55,316.69,18893.0,315.56,316.78,315.55,316.69,18893.0
2018-10-18 12:10:00,316.7,316.77,315.51,316.43,10970.0,316.7,316.77,315.51,316.43,10970.0
2018-10-18 12:20:00,316.7,317.82,316.7,317.81,5830.0,316.7,317.82,316.7,317.81,5830.0
2018-10-18 12:30:00,317.64,318.67,317.23,318.67,9469.0,317.64,318.67,317.23,318.67,9469.0
2018-10-18 12:40:00,318.61,318.69,317.83,318.54,5855.0,318.61,318.69,317.83,318.54,5855.0
2018-10-18 12:50:00,318.54,318.9,318.07,318.7,10375.0,318.54,318.9,318.07,318.7,10375.0
2018-10-18 13:00:00,318.35,318.37,317.22,317.99,7486.0,318.35,318.37,317.22,317.99,7486.0
2018-10-18 13:10:00,317.62,317.62,316.4,317.04,8499.0,317.62,317.62,316.4,317.04,8499.0
2018-10-18 13:20:00,316.71,316.8,315.77,315.97,8437.0,316.71,316.8,315.77,315.97,8437.0
2018-10-18 13:30:00,316.02,316.7,315.9,316.7,11436.0,316.02,316.7,315.9,316.7,11436.0
2018-10-18 13:40:00,316.07,316.29,315.3,316.1,10353.0,316.07,316.29,315.3,316.1,10353.0
2018-10-18 13:50:00,315.86,316.97,315.82,316.97,6353.0,315.86,316.97,315.82,316.97,6353.0
2018-10-18 14:00:00,317.12,317.89,317.12,317.69,12187.0,317.12,317.89,317.12,317.69,12187.0
2018-10-18 14:10:00,317.52,317.66,316.94,316.94,15505.0,317.52,317.66,316.94,316.94,15505.0
2018-10-18 14:20:00,317.17,318.48,317.17,318.09,10554.0,317.17,318.48,317.17,318.09,10554.0
2018-10-18 14:30:00,317.84,318.68,317.83,318.31,9814.0,317.84,318.68,317.83,318.31,9814.0
2018-10-18 14:40:00,318.74,319.69,318.58,319.36,7316.0,318.74,319.69,318.58,319.36,7316.0
2018-10-18 14:50:00,319.36,319.92,318.08,318.08,17124.0,319.36,319.92,318.08,318.08,17124.0
2018-10-18 15:00:00,318.03,318.81,317.29,317.84,15296.0,318.03,318.81,317.29,317.84,15296.0
2018-10-18 15:10:00,317.86,318.11,317.51,317.67,22143.0,317.86,318.11,317.51,317.67,22143.0
2018-10-18 15:20:00,317.74,318.45,317.52,318.15,18365.0,317.74,318.45,317.52,318.15,18365.0
2018-10-18 15:30:00,318.01,318.2,317.38,318.01,13295.0,318.01,318.2,317.38,318.01,13295.0
2018-10-18 15:40:00,318.18,318.48,317.64,318.44,27489.0,318.18,318.48,317.64,318.44,27489.0
2018-10-18 15:50:00,318.25,318.25,317.39,318.04,53654.0,318.25,318.25,317.39,318.04,53654.0
2018-10-19 09:30:00,319.1,320.92,316.47,320.35,87756.0,319.1,320.92,316.47,320.35,87756.0
2018-10-19 09:40:00,320.38,322.01,319.42,321.36,14211.0,320.38,322.01,319.42,321.36,14211.0
2018-10-19 09:50:00,321.15,321.62,321.15,321.53,19597.0,321.15,321.62,321.15,321.53,19597.0
2018-10-19 10:00:00,321.63,322.24,320.7,322.24,16701.0,321.63,322.24,320.7,322.24,16701.0
2018-10-19 10:10:00,322.13,322.5,321.68,322.22,11818.0,322.13,322.5,321.68,322.22,11818.0
2018-10-19 10:20:00,322.34,322.34,321.12,321.48,16038.0,322.34,322.34,321.12,321.48,16038.0
2018-10-19 10:30:00,321.71,322.24,321.53,321.83,16516.0,321.71,322.24,321.53,321.83,16516.0
2018-10-19 10:40:00,321.62,322.07,321.48,321.58,8300.0,321.62,322.07,321.48,321.58,8300.0
2018-10-19 10:50:00,321.73,322.35,321.73,322.11,24209.0,321.73,322.35,321.73,322.11,24209.0
2018-10-19 11:00:00,322.12,323.82,321.95,323.72,22672.0,322.12,323.82,321.95,323.72,22672.0
2018-10-19 11:10:00,323.72,324.25,323.44,323.98,8746.0,323.72,324.25,323.44,323.98,8746.0
2018-10-19 11:20:00,323.91,323.94,322.89,323.23,6452.0,323.91,323.94,322.89,323.23,6452.0
2018-10-19 11:30:00,323.23,323.59,322.09,322.75,9200.0,323.23,323.59,322.09,322.75,9200.0
2018-10-19 11:40:00,322.8,323.95,322.67,323.75,17430.0,322.8,323.95,322.67,323.75,17430.0
2018-10-19 11:50:00,323.74,323.91,322.54,323.9,14143.0,323.74,323.91,322.54,323.9,14143.0
2018-10-19 12:00:00,323.73,324.56,323.45,323.7,21430.0,323.73,324.56,323.45,323.7,21430.0
2018-10-19 12:10:00,323.57,323.85,322.64,322.82,14730.0,323.57,323.85,322.64,322.82,14730.0
2018-10-19 12:20:00,322.87,322.91,321.13,321.29,9288.0,322.87,322.91,321.13,321.29,9288.0
2018-10-19 12:30:00,321.11,321.41,320.65,320.69,8116.0,321.11,321.41,320.65,320.69,8116.0
2018-10-19 12:40:00,320.56,320.75,320.03,320.2,12852.0,320.56,320.75,320.03,320.2,12852.0
2018-10-19 12:50:00,320.23,321.43,319.84,321.19,9360.0,320.23,321.43,319.84,321.19,9360.0
2018-10-19 13:00:00,321.11,321.11,319.37,319.4,8047.0,321.11,321.11,319.37,319.4,8047.0
2018-10-19 13:10:00,319.56,320.5,319.19,320.17,13100.0,319.56,320.5,319.19,320.17,13100.0
2018-10-19 13:20:00,320.01,321.02,320.01,321.02,14425.0,320.01,321.02,320.01,321.02,14425.0
2018-10-19 13:30:00,321.28,322.0,321.28,321.63,3100.0,321.28,322.0,321.28,321.63,3100.0
2018-10-19 13:40:00,321.64,322.38,321.48,322.21,16560.0,321.64,322.38,321.48,322.21,16560.0
2018-10-19 13:50:00,322.06,322.37,321.79,321.82,5956.0,322.06,322.37,321.79,321.82,5956.0
2018-10-19 14:00:00,321.76,321.76,319.64,319.81,22785.0,321.76,321.76,319.64,319.81,22785.0
2018-10-19 14:10:00,319.81,319.93,318.23,319.93,16850.0,319.81,319.93,318.23,319.93,16850.0
2018-10-19 14:20:00,319.7,321.92,319.68,321.61,7322.0,319.7,321.92,319.68,321.61,7322.0
2018-10-19 14:30:00,321.75,322.39,321.3,321.92,7723.0,321.75,322.39,321.3,321.92,7723.0
2018-10-19 14:40:00,321.87,322.63,321.67,322.62,5200.0,321.87,322.63,321.67,322.62,5200.0
2018-10-19 14:50:00,322.89,322.93,321.45,321.52,9490.0,322.89,322.93,321.45,321.52,9490.0
2018-10-19 15:00:00,321.5,321.71,321.14,321.71,6167.0,321.5,321.71,321.14,321.71,6167.0
2018-10-19 15:10:00,321.71,321.99,320.62,320.8,15202.0,321.71,321.99,320.62,320.8,15202.0
2018-10-19 15:20:00,321.02,321.38,320.47,321.38,9000.0,321.02,321.38,320.47,321.38,9000.0
2018-10-19 15:30:00,321.44,321.61,320.96,321.25,9836.0,321.44,321.61,320.96,321.25,9836.0
2018-10-19 15:40:00,321.24,322.02,321.23,321.7,18287.0,321.24,322.02,321.23,321.7,18287.0
2018-10-19 15:50:00,321.77,322.89,321.24,321.33,55361.0,321.77,322.89,321.24,321.33,55361.0
2018-10-22 09:30:00,322.77,325.0,322.77,323.0,11851.0,322.77,325.0,322.77,323.0,11851.0
2018-10-22 09:40:00,323.0,323.0,321.94,322.41,10912.0,323.0,323.0,321.94,322.41,10912.0
2018-10-22 09:50:00,322.4,322.4,320.64,320.87,8300.0,322.4,322.4,320.64,320.87,8300.0
2018-10-22 10:00:00,320.87,321.08,319.75,320.0,16122.0,320.87,321.08,319.75,320.0,16122.0
2018-10-22 10:10:00,319.76,320.5,319.53,320.04,33580.0,319.76,320.5,319.53,320.04,33580.0
2018-10-22 10:20:00,319.99,320.24,319.52,319.99,15261.0,319.99,320.24,319.52,319.99,15261.0
2018-10-22 10:30:00,319.55,320.38,319.4,319.9,16375.0,319.55,320.38,319.4,319.9,16375.0
2018-10-22 10:40:00,320.02,321.78,319.84,321.75,15100.0,320.02,321.78,319.84,321.75,15100.0
2018-10-22 10:50:00,321.93,323.21,321.93,322.97,13340.0,321.93,323.21,321.93,322.97,13340.0
2018-10-22 11:00:00,322.68,323.0,322.06,322.98,8206.0,322.68,323.0,322.06,322.98,8206.0
2018-10-22 11:10:00,322.97,323.61,321.9,323.61,14942.0,322.97,323.61,321.9,323.61,14942.0
2018-10-22 11:20:00,323.54,324.11,322.64,322.65,16437.0,323.54,324.11,322.64,322.65,16437.0
2018-10-22 11:30:00,322.51,323.05,321.65,321.65,5924.0,322.51,323.05,321.65,321.65,5924.0
2018-10-22 11:40:00,321.77,321.77,320.96,321.5,16140.0,321.77,321.77,320.96,321.5,16140.0
2018-10-22 11:50:00,321.31,321.4,320.36,320.36,21981.0,321.31,321.4,320.36,320.36,21981.0
2018-10-22 12:00:00,320.6,321.3,320.46,321.08,3893.0,320.6,321.3,320.46,321.08,3893.0
2018-10-22 12:10:00,321.04,321.04,319.75,320.0,6600.0,321.04,321.04,319.75,320.0,6600.0
2018-10-22 12:20:00,320.08,320.24,319.8,320.18,10734.0,320.08,320.24,319.8,320.18,10734.0
2018-10-22 12:30:00,320.04,320.8,319.55,320.8,7928.0,320.04,320.8,319.55,320.8,7928.0
2018-10-22 12:40:00,320.55,320.82,320.23,320.23,5750.0,320.55,320.82,320.23,320.23,5750.0
2018-10-22 12:50:00,320.22,320.85,320.2,320.59,9084.0,320.22,320.85,320.2,320.59,9084.0
2018-10-22 13:00:00,320.59,320.93,319.93,320.57,7119.0,320.59,320.93,319.93,320.57,7119.0
2018-10-22 13:10:00,320.65,320.72,319.87,320.59,6748.0,320.65,320.72,319.87,320.59,6748.0
2018-10-22 13:20:00,320.62,321.03,319.84,320.53,7292.0,320.62,321.03,319.84,320.53,7292.0
2018-10-22 13:30:00,320.05,321.13,320.05,321.04,2500.0,320.05,321.13,320.05,321.04,2500.0
2018-10-22 13:40:00,320.89,320.89,319.68,319.86,8800.0,320.89,320.89,319.68,319.86,8800.0
2018-10-22 13:50:00,319.53,319.53,318.46,318.76,6859.0,319.53,319.53,318.46,318.76,6859.0
2018-10-22 14:00:00,318.76,319.48,318.56,318.99,16427.0,318.76,319.48,318.56,318.99,16427.0
2018-10-22 14:10:00,318.8,319.08,318.26,318.54,6000.0,318.8,319.08,318.26,318.54,6000.0
2018-10-22 14:20:00,318.34,319.01,318.34,318.8,8717.0,318.34,319.01,318.34,318.8,8717.0
2018-10-22 14:30:00,318.65,319.4,318.59,319.31,8610.0,318.65,319.4,318.59,319.31,8610.0
2018-10-22 14:40:00,319.32,319.91,318.37,319.74,13117.0,319.32,319.91,318.37,319.74,13117.0
2018-10-22 14:50:00,319.79,320.01,319.48,320.01,9229.0,319.79,320.01,319.48,320.01,9229.0
2018-10-22 15:00:00,319.99,320.39,319.57,320.15,12264.0,319.99,320.39,319.57,320.15,12264.0
2018-10-22 15:10:00,320.06,320.17,319.5,319.55,17869.0,320.06,320.17,319.5,319.55,17869.0
2018-10-22 15:20:00,319.5,320.26,319.5,320.25,6050.0,319.5,320.26,319.5,320.25,6050.0
2018-10-22 15:30:00,320.25,320.98,319.81,320.64,42900.0,320.25,320.98,319.81,320.64,42900.0
2018-10-22 15:40:00,320.55,320.76,319.96,320.04,34380.0,320.55,320.76,319.96,320.04,34380.0
2018-10-22 15:50:00,320.16,320.47,319.56,319.59,47950.0,320.16,320.47,319.56,319.59,47950.0
2018-10-23 09:30:00,315.67,317.16,313.91,315.33,44769.0,315.67,317.16,313.91,315.33,44769.0
2018-10-23 09:40:00,315.1,315.81,313.58,315.29,54812.0,315.1,315.81,313.58,315.29,54812.0
2018-10-23 09:50:00,315.11,316.24,314.41,315.76,19359.0,315.11,316.24,314.41,315.76,19359.0
2018-10-23 10:00:00,315.28,315.44,313.03,313.26,49030.0,315.28,315.44,313.03,313.26,49030.0
2018-10-23 10:10:00,313.38,314.76,311.99,312.51,15738.0,313.38,314.76,311.99,312.51,15738.0
2018-10-23 10:20:00,312.53,315.91,312.52,315.68,18926.0,312.53,315.91,312.52,315.68,18926.0
2018-10-23 10:30:00,315.96,315.96,314.43,315.92,16209.0,315.96,315.96,314.43,315.92,16209.0
2018-10-23 10:40:00,315.65,316.21,314.71,315.69,29010.0,315.65,316.21,314.71,315.69,29010.0
2018-10-23 10:50:00,315.57,316.86,315.38,316.27,21170.0,315.57,316.86,315.38,316.27,21170.0
2018-10-23 11:00:00,316.21,316.27,315.0,315.5,19319.0,316.21,316.27,315.0,315.5,19319.0
2018-10-23 11:10:00,315.66,317.29,315.51,317.29,21978.0,315.66,317.29,315.51,317.29,21978.0
2018-10-23 11:20:00,317.16,317.86,316.0,317.45,13107.0,317.16,317.86,316.0,317.45,13107.0
2018-10-23 11:30:00,316.95,317.39,315.8,315.81,12392.0,316.95,317.39,315.8,315.81,12392.0
2018-10-23 11:40:00,315.91,315.91,314.98,315.09,6792.0,315.91,315.91,314.98,315.09,6792.0
2018-10-23 11:50:00,315.09,315.11,313.78,314.12,10803.0,315.09,315.11,313.78,314.12,10803.0
2018-10-23 12:00:00,313.9,314.83,313.49,314.26,11341.0,313.9,314.83,313.49,314.26,11341.0
2018-10-23 12:10:00,314.62,315.73,314.51,315.21,5610.0,314.62,315.73,314.51,315.21,5610.0
2018-10-23 12:20:00,315.04,315.8,314.55,315.08,6263.0,315.04,315.8,314.55,315.08,6263.0
2018-10-23 12:30:00,315.34,316.2,315.33,316.2,6215.0,315.34,316.2,315.33,316.2,6215.0
2018-10-23 12:40:00,316.19,316.46,315.55,315.75,5900.0,316.19,316.46,315.55,315.75,5900.0
2018-10-23 12:50:00,315.96,316.09,315.24,315.97,8165.0,315.96,316.09,315.24,315.97,8165.0
2018-10-23 13:00:00,315.89,318.0,315.89,318.0,13475.0,315.89,318.0,315.89,318.0,13475.0
2018-10-23 13:10:00,317.72,318.12,317.02,317.29,11651.0,317.72,318.12,317.02,317.29,11651.0
2018-10-23 13:20:00,317.19,318.41,317.05,317.3,8184.0,317.19,318.41,317.05,317.3,8184.0
2018-10-23 13:30:00,317.41,317.79,316.03,316.15,8655.0,317.41,317.79,316.03,316.15,8655.0
2018-10-23 13:40:00,316.62,316.92,315.64,316.38,12098.0,316.62,316.92,315.64,316.38,12098.0
2018-10-23 13:50:00,316.5,317.04,315.66,315.98,8364.0,316.5,317.04,315.66,315.98,8364.0
2018-10-23 14:00:00,316.17,317.82,316.04,317.59,6764.0,316.17,317.82,316.04,317.59,6764.0
2018-10-23 14:10:00,317.8,318.93,317.76,318.93,13050.0,317.8,318.93,317.76,318.93,13050.0
2018-10-23 14:20:00,318.74,318.99,318.18,318.18,10251.0,318.74,318.99,318.18,318.18,10251.0
2018-10-23 14:30:00,318.5,318.73,317.35,317.93,21354.0,318.5,318.73,317.35,317.93,21354.0
2018-10-23 14:40:00,318.0,318.99,317.56,318.63,15799.0,318.0,318.99,317.56,318.63,15799.0
2018-10-23 14:50:00,318.67,319.06,317.79,318.75,16660.0,318.67,319.06,317.79,318.75,16660.0
2018-10-23 15:00:00,318.89,319.44,318.08,319.1,13544.0,318.89,319.44,318.08,319.1,13544.0
2018-10-23 15:10:00,319.34,319.7,318.96,318.96,7955.0,319.34,319.7,318.96,318.96,7955.0
2018-10-23 15:20:00,319.16,319.8,319.14,319.37,13547.0,319.16,319.8,319.14,319.37,13547.0
2018-10-23 15:30:00,319.35,319.35,317.76,317.83,24144.0,319.35,319.35,317.76,317.83,24144.0
2018-10-23 15:40:00,317.9,318.37,317.17,317.5,15690.0,317.9,318.37,317.17,317.5,15690.0
2018-10-23 15:50:00,317.49,317.92,317.35,317.91,44609.0,317.49,317.92,317.35,317.91,44609.0
2018-10-24 09:30:00,318.12,321.69,317.95,318.63,38373.0,318.12,321.69,317.95,318.63,38373.0
2018-10-24 09:40:00,318.4,320.74,318.38,319.31,20882.0,318.4,320.74,318.38,319.31,20882.0
2018-10-24 09:50:00,319.0,319.22,316.4,316.48,19724.0,319.0,319.22,316.4,316.48,19724.0
2018-10-24 10:00:00,316.45,318.3,315.79,317.79,9950.0,316.45,318.3,315.79,317.79,9950.0
2018-10-24 10:10:00,318.38,318.55,316.43,316.55,19718.0,318.38,318.55,316.43,316.55,19718.0
2018-10-24 10:20:00,316.69,316.82,315.41,315.41,10130.0,316.69,316.82,315.41,315.41,10130.0
2018-10-24 10:30:00,315.61,316.32,314.13,314.25,20977.0,315.61,316.32,314.13,314.25,20977.0
2018-10-24 10:40:00,314.24,314.81,312.73,313.14,19681.0,314.24,314.81,312.73,313.14,19681.0
2018-10-24 10:50:00,313.47,313.78,312.19,312.2,18158.0,313.47,313.78,312.19,312.2,18158.0
2018-10-24 11:00:00,312.01,312.82,309.37,309.74,21599.0,312.01,312.82,309.37,309.74,21599.0
2018-10-24 11:10:00,310.03,311.63,310.03,311.47,7219.0,310.03,311.63,310.03,311.47,7219.0
2018-10-24 11:20:00,311.25,311.35,309.53,309.53,39501.0,311.25,311.35,309.53,309.53,39501.0
2018-10-24 11:30:00,309.57,311.28,309.18,310.89,9929.0,309.57,311.28,309.18,310.89,9929.0
2018-10-24 11:40:00,311.15,313.04,310.76,312.49,16022.0,311.15,313.04,310.76,312.49,16022.0
2018-10-24 11:50:00,312.31,313.94,311.84,313.66,15235.0,312.31,313.94,311.84,313.66,15235.0
2018-10-24 12:00:00,313.62,313.81,312.47,312.53,14500.0,313.62,313.81,312.47,312.53,14500.0
2018-10-24 12:10:00,312.29,313.89,312.29,312.96,9800.0,312.29,313.89,312.29,312.96,9800.0
2018-10-24 12:20:00,312.61,313.58,312.57,313.57,4700.0,312.61,313.58,312.57,313.57,4700.0
2018-10-24 12:30:00,313.57,313.57,311.32,311.33,9837.0,313.57,313.57,311.32,311.33,9837.0
2018-10-24 12:40:00,311.65,311.74,310.9,311.06,6171.0,311.65,311.74,310.9,311.06,6171.0
2018-10-24 12:50:00,311.04,311.72,310.19,311.35,9189.0,311.04,311.72,310.19,311.35,9189.0
2018-10-24 13:00:00,311.34,311.34,309.03,309.19,15253.0,311.34,311.34,309.03,309.19,15253.0
2018-10-24 13:10:00,309.25,309.89,308.22,309.44,19040.0,309.25,309.89,308.22,309.44,19040.0
2018-10-24 13:20:00,309.31,309.9,308.98,309.48,8043.0,309.31,309.9,308.98,309.48,8043.0
2018-10-24 13:30:00,309.68,309.79,308.18,308.39,13666.0,309.68,309.79,308.18,308.39,13666.0
2018-10-24 13:40:00,308.37,309.89,308.37,309.52,18278.0,308.37,309.89,308.37,309.52,18278.0
2018-10-24 13:50:00,309.55,311.39,309.3,309.76,32337.0,309.55,311.39,309.3,309.76,32337.0
2018-10-24 14:00:00,309.52,309.67,308.23,308.49,12553.0,309.52,309.67,308.23,308.49,12553.0
2018-10-24 14:10:00,308.82,309.57,308.51,309.23,20043.0,308.82,309.57,308.51,309.23,20043.0
2018-10-24 14:20:00,308.94,309.39,308.09,308.87,20768.0,308.94,309.39,308.09,308.87,20768.0
2018-10-24 14:30:00,308.87,310.17,308.44,309.94,14612.0,308.87,310.17,308.44,309.94,14612.0
2018-10-24 14:40:00,310.11,310.5,308.62,309.32,15900.0,310.11,310.5,308.62,309.32,15900.0
2018-10-24 14:50:00,309.24,309.88,308.21,308.44,16961.0,309.24,309.88,308.21,308.44,16961.0
2018-10-24 15:00:00,308.22,308.22,307.32,307.51,19978.0,308.22,308.22,307.32,307.51,19978.0
2018-10-24 15:10:00,307.51,308.83,307.36,308.25,31683.0,307.51,308.83,307.36,308.25,31683.0
2018-10-24 15:20:00,308.12,308.12,306.83,306.83,39305.0,308.12,308.12,306.83,306.83,39305.0
2018-10-24 15:30:00,306.76,307.83,306.54,307.61,31986.0,306.76,307.83,306.54,307.61,31986.0
2018-10-24 15:40:00,307.56,308.48,306.57,306.88,43473.0,307.56,308.48,306.57,306.88,43473.0
2018-10-24 15:50:00,306.74,307.1,305.18,305.93,124726.0,306.74,307.1,305.18,305.93,124726.0
2018-10-25 09:30:00,312.23,317.04,305.43,315.36,114947.0,312.23,317.04,305.43,315.36,114947.0
2018-10-25 09:40:00,315.13,317.44,314.3,316.1,52252.0,315.13,317.44,314.3,316.1,52252.0
2018-10-25 09:50:00,315.96,316.32,314.29,314.29,61798.0,315.96,316.32,314.29,314.29,61798.0
2018-10-25 10:00:00,314.43,315.8,314.25,314.78,55493.0,314.43,315.8,314.25,314.78,55493.0
2018-10-25 10:10:00,314.93,315.36,313.51,313.52,24701.0,314.93,315.36,313.51,313.52,24701.0
2018-10-25 10:20:00,313.5,313.92,311.95,313.56,24829.0,313.5,313.92,311.95,313.56,24829.0
2018-10-25 10:30:00,313.74,313.84,312.28,312.45,12838.0,313.74,313.84,312.28,312.45,12838.0
2018-10-25 10:40:00,312.34,313.35,311.96,311.96,16978.0,312.34,313.35,311.96,311.96,16978.0
2018-10-25 10:50:00,312.25,314.07,311.66,313.76,11978.0,312.25,314.07,311.66,313.76,11978.0
2018-10-25 11:00:00,313.75,314.28,313.25,314.07,102374.0,313.75,314.28,313.25,314.07,102374.0
2018-10-25 11:10:00,314.48,315.41,313.35,314.56,86756.0,314.48,315.41,313.35,314.56,86756.0
2018-10-25 11:20:00,314.44,315.22,314.35,314.98,23906.0,314.44,315.22,314.35,314.98,23906.0
2018-10-25 11:30:00,315.09,315.36,314.57,314.97,15827.0,315.09,315.36,314.57,314.97,15827.0
2018-10-25 11:40:00,314.89,315.11,314.22,314.52,24158.0,314.89,315.11,314.22,314.52,24158.0
2018-10-25 11:50:00,314.5,315.05,314.0,314.55,27789.0,314.5,315.05,314.0,314.55,27789.0
2018-10-25 12:00:00,314.49,314.63,313.96,314.0,23780.0,314.49,314.63,313.96,314.0,23780.0
2018-10-25 12:10:00,314.0,314.08,313.04,313.26,37041.0,314.0,314.08,313.04,313.26,37041.0
2018-10-25 12:20:00,313.08,313.47,312.05,312.63,11172.0,313.08,313.47,312.05,312.63,11172.0
2018-10-25 12:30:00,312.79,313.68,312.66,313.63,11445.0,312.79,313.68,312.66,313.63,11445.0
2018-10-25 12:40:00,313.69,313.82,312.99,313.63,9742.0,313.69,313.82,312.99,313.63,9742.0
2018-10-25 12:50:00,313.63,313.77,313.24,313.68,16488.0,313.63,313.77,313.24,313.68,16488.0
2018-10-25 13:00:00,313.76,313.89,312.3,312.3,13494.0,313.76,313.89,312.3,312.3,13494.0
2018-10-25 13:10:00,312.52,313.08,311.57,311.77,12121.0,312.52,313.08,311.57,311.77,12121.0
2018-10-25 13:20:00,311.76,313.72,311.59,313.54,16380.0,311.76,313.72,311.59,313.54,16380.0
2018-10-25 13:30:00,313.57,313.86,313.3,313.63,16081.0,313.57,313.86,313.3,313.63,16081.0
2018-10-25 13:40:00,313.59,314.28,313.58,314.28,12076.0,313.59,314.28,313.58,314.28,12076.0
2018-10-25 13:50:00,314.13,314.13,313.19,313.19,12918.0,314.13,314.13,313.19,313.19,12918.0
2018-10-25 14:00:00,313.38,315.71,313.25,315.71,16834.0,313.38,315.71,313.25,315.71,16834.0
2018-10-25 14:10:00,315.23,315.73,314.99,315.11,11943.0,315.23,315.73,314.99,315.11,11943.0
2018-10-25 14:20:00,315.2,315.97,314.2,315.16,20654.0,315.2,315.97,314.2,315.16,20654.0
2018-10-25 14:30:00,315.21,315.7,315.0,315.48,19026.0,315.21,315.7,315.0,315.48,19026.0
2018-10-25 14:40:00,315.49,317.44,315.49,317.2,19512.0,315.49,317.44,315.49,317.2,19512.0
2018-10-25 14:50:00,317.2,317.26,316.12,316.5,15062.0,317.2,317.26,316.12,316.5,15062.0
2018-10-25 15:00:00,316.5,316.99,316.33,316.8,26492.0,316.5,316.99,316.33,316.8,26492.0
2018-10-25 15:10:00,316.93,317.58,316.61,317.55,27972.0,316.93,317.58,316.61,317.55,27972.0
2018-10-25 15:20:00,317.62,318.25,317.43,318.0,68178.0,317.62,318.25,317.43,318.0,68178.0
2018-10-25 15:30:00,317.87,318.0,315.79,316.67,30011.0,317.87,318.0,315.79,316.67,30011.0
2018-10-25 15:40:00,316.72,316.85,314.76,316.08,50538.0,316.72,316.85,314.76,316.08,50538.0
2018-10-25 15:50:00,316.07,316.08,314.03,314.95,106908.0,316.07,316.08,314.03,314.95,106908.0
2018-10-26 09:30:00,297.0,300.0,288.0,288.71,289862.0,297.0,300.0,288.0,288.71,289862.0
2018-10-26 09:40:00,288.71,299.0,287.56,295.96,278427.0,288.71,299.0,287.56,295.96,278427.0
2018-10-26 09:50:00,296.34,296.6,290.0,292.81,150386.0,296.34,296.6,290.0,292.81,150386.0
2018-10-26 10:00:00,292.08,293.44,284.35,286.26,195906.0,292.08,293.44,284.35,286.26,195906.0
2018-10-26 10:10:00,285.99,290.49,285.5,290.13,126775.0,285.99,290.49,285.5,290.13,126775.0
2018-10-26 10:20:00,290.14,290.48,285.0,285.73,120583.0,290.14,290.48,285.0,285.73,120583.0
2018-10-26 10:30:00,285.81,287.55,284.86,287.24,105302.0,285.81,287.55,284.86,287.24,105302.0
2018-10-26 10:40:00,287.27,290.7,287.0,290.33,99115.0,287.27,290.7,287.0,290.33,99115.0
2018-10-26 10:50:00,290.02,291.75,289.87,290.14,93548.0,290.02,291.75,289.87,290.14,93548.0
2018-10-26 11:00:00,290.15,292.92,288.78,291.57,136459.0,290.15,292.92,288.78,291.57,136459.0
2018-10-26 11:10:00,291.96,292.29,289.69,290.36,91797.0,291.96,292.29,289.69,290.36,91797.0
2018-10-26 11:20:00,290.0,291.13,289.69,290.25,47768.0,290.0,291.13,289.69,290.25,47768.0
2018-10-26 11:30:00,290.24,296.11,290.23,293.02,111248.0,290.24,296.11,290.23,293.02,111248.0
2018-10-26 11:40:00,292.84,295.13,292.19,292.98,56825.0,292.84,295.13,292.19,292.98,56825.0
2018-10-26 11:50:00,292.59,296.15,291.97,295.28,58606.0,292.59,296.15,291.97,295.28,58606.0
2018-10-26 12:00:00,295.39,297.45,294.59,295.03,46491.0,295.39,297.45,294.59,295.03,46491.0
2018-10-26 12:10:00,295.05,296.9,294.16,296.68,39214.0,295.05,296.9,294.16,296.68,39214.0
2018-10-26 12:20:00,297.19,299.26,296.8,298.28,49474.0,297.19,299.26,296.8,298.28,49474.0
2018-10-26 12:30:00,297.93,299.07,297.21,297.74,77313.0,297.93,299.07,297.21,297.74,77313.0
2018-10-26 12:40:00,297.93,299.7,297.93,299.58,47831.0,297.93,299.7,297.93,299.58,47831.0
2018-10-26 12:50:00,299.59,302.55,298.4,298.7,93998.0,299.59,302.55,298.4,298.7,93998.0
2018-10-26 13:00:00,298.89,300.5,298.32,300.5,42628.0,298.89,300.5,298.32,300.5,42628.0
2018-10-26 13:10:00,300.82,301.41,298.44,298.7,30596.0,300.82,301.41,298.44,298.7,30596.0
2018-10-26 13:20:00,298.69,298.69,296.08,296.26,20770.0,298.69,298.69,296.08,296.26,20770.0
2018-10-26 13:30:00,296.26,297.24,294.94,295.72,49504.0,296.26,297.24,294.94,295.72,49504.0
2018-10-26 13:40:00,295.73,297.85,295.52,297.04,45127.0,295.73,297.85,295.52,297.04,45127.0
2018-10-26 13:50:00,297.19,298.63,296.8,298.33,37756.0,297.19,298.63,296.8,298.33,37756.0
2018-10-26 14:00:00,298.24,299.93,297.98,298.44,34450.0,298.24,299.93,297.98,298.44,34450.0
2018-10-26 14:10:00,298.65,299.41,297.95,298.0,60655.0,298.65,299.41,297.95,298.0,60655.0
2018-10-26 14:20:00,298.22,299.44,295.81,299.03,50328.0,298.22,299.44,295.81,299.03,50328.0
2018-10-26 14:30:00,298.86,299.14,297.5,298.83,43093.0,298.86,299.14,297.5,298.83,43093.0
2018-10-26 14:40:00,299.04,299.23,298.2,298.98,59324.0,299.04,299.23,298.2,298.98,59324.0
2018-10-26 14:50:00,298.75,299.35,294.56,295.2,101141.0,298.75,299.35,294.56,295.2,101141.0
2018-10-26 15:00:00,295.04,295.86,294.5,295.0,53940.0,295.04,295.86,294.5,295.0,53940.0
2018-10-26 15:10:00,295.11,295.42,292.84,294.93,46099.0,295.11,295.42,292.84,294.93,46099.0
2018-10-26 15:20:00,294.49,295.9,294.49,294.91,52580.0,294.49,295.9,294.49,294.91,52580.0
2018-10-26 15:30:00,295.12,295.84,293.52,294.56,119121.0,295.12,295.84,293.52,294.56,119121.0
2018-10-26 15:40:00,294.55,295.53,292.9,294.55,75422.0,294.55,295.53,292.9,294.55,75422.0
2018-10-26 15:50:00,294.67,295.72,293.74,295.01,224766.0,294.67,295.72,293.74,295.01,224766.0
2018-10-29 09:30:00,299.13,304.9,298.81,299.73,15809.0,299.13,304.9,298.81,299.73,15809.0
2018-10-29 09:40:00,299.74,301.55,298.39,299.1,25721.0,299.74,301.55,298.39,299.1,25721.0
2018-10-29 09:50:00,299.09,300.43,298.71,299.78,22516.0,299.09,300.43,298.71,299.78,22516.0
2018-10-29 10:00:00,299.97,304.39,299.84,304.24,47877.0,299.97,304.39,299.84,304.24,47877.0
2018-10-29 10:10:00,304.45,306.16,303.72,305.85,227175.0,304.45,306.16,303.72,305.85,227175.0
2018-10-29 10:20:00,305.85,308.09,305.63,307.28,16549.0,305.85,308.09,305.63,307.28,16549.0
2018-10-29 10:30:00,307.1,307.56,306.23,307.49,26580.0,307.1,307.56,306.23,307.49,26580.0
2018-10-29 10:40:00,307.01,307.63,306.5,306.69,16772.0,307.01,307.63,306.5,306.69,16772.0
2018-10-29 10:50:00,306.9,309.89,306.89,309.57,26766.0,306.9,309.89,306.89,309.57,26766.0
2018-10-29 11:00:00,309.71,310.38,308.72,308.95,46017.0,309.71,310.38,308.72,308.95,46017.0
2018-10-29 11:10:00,309.24,309.3,307.01,307.14,29612.0,309.24,309.3,307.01,307.14,29612.0
2018-10-29 11:20:00,307.08,307.57,304.67,304.95,23567.0,307.08,307.57,304.67,304.95,23567.0
2018-10-29 11:30:00,304.97,305.97,304.73,305.27,14578.0,304.97,305.97,304.73,305.27,14578.0
2018-10-29 11:40:00,305.27,305.37,303.49,304.52,18074.0,305.27,305.37,303.49,304.52,18074.0
2018-10-29 11:50:00,304.76,305.46,303.78,304.11,25230.0,304.76,305.46,303.78,304.11,25230.0
2018-10-29 12:00:00,304.41,305.0,303.74,303.82,13147.0,304.41,305.0,303.74,303.82,13147.0
2018-10-29 12:10:00,303.7,304.79,302.74,302.88,22555.0,303.7,304.79,302.74,302.88,22555.0
2018-10-29 12:20:00,302.47,302.76,301.19,302.68,23282.0,302.47,302.76,301.19,302.68,23282.0
2018-10-29 12:30:00,302.27,303.34,301.42,302.07,13185.0,302.27,303.34,301.42,302.07,13185.0
2018-10-29 12:40:00,302.06,305.68,302.06,305.06,23813.0,302.06,305.68,302.06,305.06,23813.0
2018-10-29 12:50:00,305.06,305.09,303.53,304.42,10619.0,305.06,305.09,303.53,304.42,10619.0
2018-10-29 13:00:00,304.24,306.27,303.89,306.27,14085.0,304.24,306.27,303.89,306.27,14085.0
2018-10-29 13:10:00,306.22,307.21,305.94,306.24,11994.0,306.22,307.21,305.94,306.24,11994.0
2018-10-29 13:20:00,305.96,306.42,305.07,305.07,5900.0,305.96,306.42,305.07,305.07,5900.0
2018-10-29 13:30:00,305.11,308.3,305.1,308.3,21184.0,305.11,308.3,305.1,308.3,21184.0
2018-10-29 13:40:00,308.1,308.39,305.66,305.74,14889.0,308.1,308.39,305.66,305.74,14889.0
2018-10-29 13:50:00,305.87,307.81,305.74,306.23,15793.0,305.87,307.81,305.74,306.23,15793.0
2018-10-29 14:00:00,306.48,306.48,305.07,305.25,13419.0,306.48,306.48,305.07,305.25,13419.0
2018-10-29 14:10:00,305.03,305.13,303.43,304.54,19637.0,305.03,305.13,303.43,304.54,19637.0
2018-10-29 14:20:00,304.06,304.35,303.53,303.84,35970.0,304.06,304.35,303.53,303.84,35970.0
2018-10-29 14:30:00,303.84,304.13,303.4,303.47,19942.0,303.84,304.13,303.4,303.47,19942.0
2018-10-29 14:40:00,303.35,303.85,302.14,302.29,18370.0,303.35,303.85,302.14,302.29,18370.0
2018-10-29 14:50:00,302.33,302.87,301.12,301.25,18548.0,302.33,302.87,301.12,301.25,18548.0
2018-10-29 15:00:00,301.26,301.27,298.7,299.41,43610.0,301.26,301.27,298.7,299.41,43610.0
2018-10-29 15:10:00,299.53,300.24,298.22,299.81,47969.0,299.53,300.24,298.22,299.81,47969.0
2018-10-29 15:20:00,299.7,300.76,298.97,299.81,49213.0,299.7,300.76,298.97,299.81,49213.0
2018-10-29 15:30:00,299.8,300.2,298.67,298.76,50737.0,299.8,300.2,298.67,298.76,50737.0
2018-10-29 15:40:00,298.77,299.06,296.05,298.48,42072.0,298.77,299.06,296.05,298.48,42072.0
2018-10-29 15:50:00,298.16,301.03,298.16,300.89,121717.0,298.16,301.03,298.16,300.89,121717.0
2018-10-30 09:30:00,302.36,303.92,301.85,303.73,35288.0,302.36,303.92,301.85,303.73,35288.0
2018-10-30 09:40:00,304.53,307.32,303.64,306.1,47776.0,304.53,307.32,303.64,306.1,47776.0
2018-10-30 09:50:00,306.1,310.97,306.09,310.94,26759.0,306.1,310.97,306.09,310.94,26759.0
2018-10-30 10:00:00,310.44,313.64,310.26,311.74,47172.0,310.44,313.64,310.26,311.74,47172.0
2018-10-30 10:10:00,311.56,313.61,310.37,313.01,38897.0,311.56,313.61,310.37,313.01,38897.0
2018-10-30 10:20:00,312.83,313.77,309.67,309.82,38385.0,312.83,313.77,309.67,309.82,38385.0
2018-10-30 10:30:00,309.98,310.52,308.95,310.15,39384.0,309.98,310.52,308.95,310.15,39384.0
2018-10-30 10:40:00,309.91,310.48,308.9,310.13,15734.0,309.91,310.48,308.9,310.13,15734.0
2018-10-30 10:50:00,310.98,311.69,310.82,310.96,8030.0,310.98,311.69,310.82,310.96,8030.0
2018-10-30 11:00:00,310.66,312.17,309.97,312.17,12779.0,310.66,312.17,309.97,312.17,12779.0
2018-10-30 11:10:00,311.94,311.94,310.8,311.4,9775.0,311.94,311.94,310.8,311.4,9775.0
2018-10-30 11:20:00,312.14,313.94,311.97,313.28,21451.0,312.14,313.94,311.97,313.28,21451.0
2018-10-30 11:30:00,313.34,315.49,313.18,314.99,21136.0,313.34,315.49,313.18,314.99,21136.0
2018-10-30 11:40:00,314.97,316.27,314.6,316.27,14800.0,314.97,316.27,314.6,316.27,14800.0
2018-10-30 11:50:00,316.28,316.38,314.11,314.55,16864.0,316.28,316.38,314.11,314.55,16864.0
2018-10-30 12:00:00,314.59,316.01,314.39,315.12,27605.0,314.59,316.01,314.39,315.12,27605.0
2018-10-30 12:10:00,314.63,315.74,312.79,313.46,26362.0,314.63,315.74,312.79,313.46,26362.0
2018-10-30 12:20:00,313.1,314.29,312.9,313.93,6133.0,313.1,314.29,312.9,313.93,6133.0
2018-10-30 12:30:00,313.98,313.99,312.57,313.27,15036.0,313.98,313.99,312.57,313.27,15036.0
2018-10-30 12:40:00,313.47,314.46,312.84,314.36,13975.0,313.47,314.46,312.84,314.36,13975.0
2018-10-30 12:50:00,314.55,315.1,312.37,312.69,10473.0,314.55,315.1,312.37,312.69,10473.0
2018-10-30 13:00:00,312.65,313.33,312.37,313.21,9534.0,312.65,313.33,312.37,313.21,9534.0
2018-10-30 13:10:00,313.06,313.33,311.56,312.3,18520.0,313.06,313.33,311.56,312.3,18520.0
2018-10-30 13:20:00,312.34,312.45,310.74,310.95,17144.0,312.34,312.45,310.74,310.95,17144.0
2018-10-30 13:30:00,310.87,310.87,309.53,310.46,9372.0,310.87,310.87,309.53,310.46,9372.0
2018-10-30 13:40:00,310.53,311.74,310.23,311.55,13200.0,310.53,311.74,310.23,311.55,13200.0
2018-10-30 13:50:00,311.68,312.51,311.46,312.28,11735.0,311.68,312.51,311.46,312.28,11735.0
2018-10-30 14:00:00,312.47,312.94,311.29,311.53,20072.0,312.47,312.94,311.29,311.53,20072.0
2018-10-30 14:10:00,311.5,312.14,311.21,311.49,26460.0,311.5,312.14,311.21,311.49,26460.0
2018-10-30 14:20:00,311.55,312.73,311.07,311.14,12027.0,311.55,312.73,311.07,311.14,12027.0
2018-10-30 14:30:00,311.0,312.67,311.0,312.23,14357.0,311.0,312.67,311.0,312.23,14357.0
2018-10-30 14:40:00,312.23,312.59,311.19,312.25,9523.0,312.23,312.59,311.19,312.25,9523.0
2018-10-30 14:50:00,312.29,314.82,312.29,314.62,26482.0,312.29,314.82,312.29,314.62,26482.0
2018-10-30 15:00:00,314.65,315.93,313.55,315.56,26954.0,314.65,315.93,313.55,315.56,26954.0
2018-10-30 15:10:00,315.37,315.87,314.49,315.32,39970.0,315.37,315.87,314.49,315.32,39970.0
2018-10-30 15:20:00,315.09,316.8,314.76,316.09,25364.0,315.09,316.8,314.76,316.09,25364.0
2018-10-30 15:30:00,316.09,316.55,315.0,315.04,39461.0,316.09,316.55,315.0,315.04,39461.0
2018-10-30 15:40:00,315.2,315.6,314.58,315.29,44330.0,315.2,315.6,314.58,315.29,44330.0
2018-10-30 15:50:00,315.46,316.94,315.4,316.49,150806.0,315.46,316.94,315.4,316.49,150806.0
2018-10-31 09:30:00,318.37,320.98,317.24,318.66,32476.0,318.37,320.98,317.24,318.66,32476.0
2018-10-31 09:40:00,318.35,319.93,317.6,319.56,54645.0,318.35,319.93,317.6,319.56,54645.0
2018-10-31 09:50:00,319.98,322.3,319.79,321.81,24350.0,319.98,322.3,319.79,321.81,24350.0
2018-10-31 10:00:00,321.99,322.0,319.66,320.0,33102.0,321.99,322.0,319.66,320.0,33102.0
2018-10-31 10:10:00,320.1,321.28,319.09,320.56,28945.0,320.1,321.28,319.09,320.56,28945.0
2018-10-31 10:20:00,320.55,322.04,319.79,321.43,14977.0,320.55,322.04,319.79,321.43,14977.0
2018-10-31 10:30:00,321.7,322.4,320.63,322.12,33890.0,321.7,322.4,320.63,322.12,33890.0
2018-10-31 10:40:00,322.13,322.17,320.4,321.14,24583.0,322.13,322.17,320.4,321.14,24583.0
2018-10-31 10:50:00,320.94,321.81,320.53,321.47,23060.0,320.94,321.81,320.53,321.47,23060.0
2018-10-31 11:00:00,321.52,321.81,319.67,319.86,27908.0,321.52,321.81,319.67,319.86,27908.0
2018-10-31 11:10:00,319.95,320.9,319.67,320.61,26609.0,319.95,320.9,319.67,320.61,26609.0
2018-10-31 11:20:00,320.88,321.88,320.78,321.78,18019.0,320.88,321.88,320.78,321.78,18019.0
2018-10-31 11:30:00,321.89,322.25,321.54,322.07,13556.0,321.89,322.25,321.54,322.07,13556.0
2018-10-31 11:40:00,322.23,322.48,322.02,322.02,15076.0,322.23,322.48,322.02,322.02,15076.0
2018-10-31 11:50:00,322.09,322.5,321.58,321.62,10844.0,322.09,322.5,321.58,321.62,10844.0
2018-10-31 12:00:00,321.69,321.71,319.41,319.92,22950.0,321.69,321.71,319.41,319.92,22950.0
2018-10-31 12:10:00,319.92,321.19,319.71,321.12,13981.0,319.92,321.19,319.71,321.12,13981.0
2018-10-31 12:20:00,321.04,321.48,320.05,320.98,14953.0,321.04,321.48,320.05,320.98,14953.0
2018-10-31 12:30:00,320.8,322.02,320.8,321.92,24218.0,320.8,322.02,320.8,321.92,24218.0
2018-10-31 12:40:00,322.02,322.45,321.63,322.44,13279.0,322.02,322.45,321.63,322.44,13279.0
2018-10-31 12:50:00,322.35,323.74,322.32,323.28,16486.0,322.35,323.74,322.32,323.28,16486.0
2018-10-31 13:00:00,323.46,324.27,323.04,323.28,15805.0,323.46,324.27,323.04,323.28,15805.0
2018-10-31 13:10:00,323.28,324.91,323.27,324.73,20100.0,323.28,324.91,323.27,324.73,20100.0
2018-10-31 13:20:00,324.55,325.2,324.48,324.9,17531.0,324.55,325.2,324.48,324.9,17531.0
2018-10-31 13:30:00,324.92,324.94,324.38,324.94,10210.0,324.92,324.94,324.38,324.94,10210.0
2018-10-31 13:40:00,324.81,325.54,324.78,325.15,13627.0,324.81,325.54,324.78,325.15,13627.0
2018-10-31 13:50:00,325.19,325.36,324.76,325.09,36662.0,325.19,325.36,324.76,325.09,36662.0
2018-10-31 14:00:00,324.99,325.72,324.63,325.24,33970.0,324.99,325.72,324.63,325.24,33970.0
2018-10-31 14:10:00,325.38,325.87,325.19,325.52,19253.0,325.38,325.87,325.19,325.52,19253.0
2018-10-31 14:20:00,325.49,325.71,323.86,324.16,23988.0,325.49,325.71,323.86,324.16,23988.0
2018-10-31 14:30:00,324.17,324.3,322.59,322.67,29390.0,324.17,324.3,322.59,322.67,29390.0
2018-10-31 14:40:00,322.92,323.41,322.53,323.2,21480.0,322.92,323.41,322.53,323.2,21480.0
2018-10-31 14:50:00,323.19,323.8,322.25,323.29,26997.0,323.19,323.8,322.25,323.29,26997.0
2018-10-31 15:00:00,323.26,324.13,322.95,323.23,25313.0,323.26,324.13,322.95,323.23,25313.0
2018-10-31 15:10:00,323.23,324.23,323.1,323.74,15945.0,323.23,324.23,323.1,323.74,15945.0
2018-10-31 15:20:00,323.9,324.03,323.11,323.5,22516.0,323.9,324.03,323.11,323.5,22516.0
2018-10-31 15:30:00,323.47,323.5,322.12,322.16,28684.0,323.47,323.5,322.12,322.16,28684.0
2018-10-31 15:40:00,322.16,322.53,320.96,321.03,37433.0,322.16,322.53,320.96,321.03,37433.0
2018-10-31 15:50:00,321.09,321.35,319.95,320.34,93492.0,321.09,321.35,319.95,320.34,93492.0
2018-11-01 09:30:00,319.78,324.99,317.0,324.44,32516.0,319.78,324.99,317.0,324.44,32516.0
2018-11-01 09:40:00,324.91,324.92,320.71,322.23,22106.0,324.91,324.92,320.71,322.23,22106.0
2018-11-01 09:50:00,321.87,324.2,321.58,323.37,17813.0,321.87,324.2,321.58,323.37,17813.0
2018-11-01 10:00:00,323.01,324.21,321.47,324.21,34203.0,323.01,324.21,321.47,324.21,34203.0
2018-11-01 10:10:00,324.72,325.87,324.32,324.91,16056.0,324.72,325.87,324.32,324.91,16056.0
2018-11-01 10:20:00,325.87,327.39,324.87,326.59,13210.0,325.87,327.39,324.87,326.59,13210.0
2018-11-01 10:30:00,327.59,329.18,326.79,327.89,14250.0,327.59,329.18,326.79,327.89,14250.0
2018-11-01 10:40:00,328.27,330.32,328.13,329.98,17814.0,328.27,330.32,328.13,329.98,17814.0
2018-11-01 10:50:00,330.18,330.45,327.92,328.75,23988.0,330.18,330.45,327.92,328.75,23988.0
2018-11-01 11:00:00,328.54,329.33,327.19,328.45,44949.0,328.54,329.33,327.19,328.45,44949.0
2018-11-01 11:10:00,328.39,329.2,328.09,329.0,45469.0,328.39,329.2,328.09,329.0,45469.0
2018-11-01 11:20:00,328.9,330.2,328.7,329.72,33972.0,328.9,330.2,328.7,329.72,33972.0
2018-11-01 11:30:00,329.57,329.57,327.01,327.31,16677.0,329.57,329.57,327.01,327.31,16677.0
2018-11-01 11:40:00,327.24,327.91,326.9,327.91,8883.0,327.24,327.91,326.9,327.91,8883.0
2018-11-01 11:50:00,327.72,327.84,326.73,326.95,21088.0,327.72,327.84,326.73,326.95,21088.0
2018-11-01 12:00:00,327.0,327.64,326.01,327.11,10270.0,327.0,327.64,326.01,327.11,10270.0
2018-11-01 12:10:00,327.28,327.73,326.06,326.21,14520.0,327.28,327.73,326.06,326.21,14520.0
2018-11-01 12:20:00,326.09,327.81,325.58,327.81,15286.0,326.09,327.81,325.58,327.81,15286.0
2018-11-01 12:30:00,327.81,328.28,327.14,327.8,7500.0,327.81,328.28,327.14,327.8,7500.0
2018-11-01 12:40:00,327.73,328.88,327.5,328.78,11044.0,327.73,328.88,327.5,328.78,11044.0
2018-11-01 12:50:00,328.88,330.24,328.88,329.4,13249.0,328.88,330.24,328.88,329.4,13249.0
2018-11-01 13:00:00,329.6,329.64,328.02,328.02,11778.0,329.6,329.64,328.02,328.02,11778.0
2018-11-01 13:10:00,328.04,328.78,327.92,328.76,8283.0,328.04,328.78,327.92,328.76,8283.0
2018-11-01 13:20:00,328.78,329.0,328.25,328.76,10188.0,328.78,329.0,328.25,328.76,10188.0
2018-11-01 13:30:00,328.82,328.85,328.3,328.41,10322.0,328.82,328.85,328.3,328.41,10322.0
2018-11-01 13:40:00,328.55,329.01,328.04,328.28,17623.0,328.55,329.01,328.04,328.28,17623.0
2018-11-01 13:50:00,328.19,329.2,328.09,328.78,7448.0,328.19,329.2,328.09,328.78,7448.0
2018-11-01 14:00:00,328.93,329.12,327.91,329.12,20077.0,328.93,329.12,327.91,329.12,20077.0
2018-11-01 14:10:00,329.03,329.86,328.99,329.77,10906.0,329.03,329.86,328.99,329.77,10906.0
2018-11-01 14:20:00,329.6,329.67,328.79,328.79,16025.0,329.6,329.67,328.79,328.79,16025.0
2018-11-01 14:30:00,328.56,329.03,327.12,327.83,21977.0,328.56,329.03,327.12,327.83,21977.0
2018-11-01 14:40:00,327.82,328.0,326.7,326.71,34252.0,327.82,328.0,326.7,326.71,34252.0
2018-11-01 14:50:00,326.62,326.66,325.5,326.07,50506.0,326.62,326.66,325.5,326.07,50506.0
2018-11-01 15:00:00,326.0,326.0,325.05,325.76,27859.0,326.0,326.0,325.05,325.76,27859.0
2018-11-01 15:10:00,325.76,326.04,325.18,325.56,28359.0,325.76,326.04,325.18,325.56,28359.0
2018-11-01 15:20:00,325.5,325.6,324.93,325.52,39951.0,325.5,325.6,324.93,325.52,39951.0
2018-11-01 15:30:00,325.36,325.94,324.81,325.0,45019.0,325.36,325.94,324.81,325.0,45019.0
2018-11-01 15:40:00,325.03,325.15,324.63,324.81,66767.0,325.03,325.15,324.63,324.81,66767.0
2018-11-01 15:50:00,324.78,324.92,324.26,324.59,94432.0,324.78,324.92,324.26,324.59,94432.0
2018-11-02 09:30:00,325.93,329.57,321.08,321.29,56152.0,325.93,329.57,321.08,321.29,56152.0
2018-11-02 09:40:00,321.29,322.13,320.68,320.7,26940.0,321.29,322.13,320.68,320.7,26940.0
2018-11-02 09:50:00,321.0,321.16,318.65,318.9,35228.0,321.0,321.16,318.65,318.9,35228.0
2018-11-02 10:00:00,318.85,318.85,315.83,317.0,41754.0,318.85,318.85,315.83,317.0,41754.0
2018-11-02 10:10:00,317.01,318.61,316.62,316.62,36237.0,317.01,318.61,316.62,316.62,36237.0
2018-11-02 10:20:00,316.79,317.45,315.55,315.57,26079.0,316.79,317.45,315.55,315.57,26079.0
2018-11-02 10:30:00,315.5,317.0,314.87,315.31,26351.0,315.5,317.0,314.87,315.31,26351.0
2018-11-02 10:40:00,315.01,315.51,314.27,314.46,43594.0,315.01,315.51,314.27,314.46,43594.0
2018-11-02 10:50:00,314.3,316.51,314.2,314.2,17480.0,314.3,316.51,314.2,314.2,17480.0
2018-11-02 11:00:00,314.64,315.09,311.14,313.13,29642.0,314.64,315.09,311.14,313.13,29642.0
2018-11-02 11:10:00,313.3,313.89,311.63,311.66,12999.0,313.3,313.89,311.63,311.66,12999.0
2018-11-02 11:20:00,312.03,312.03,309.52,310.74,29853.0,312.03,312.03,309.52,310.74,29853.0
2018-11-02 11:30:00,310.07,312.22,309.87,312.16,15455.0,310.07,312.22,309.87,312.16,15455.0
2018-11-02 11:40:00,311.68,312.89,311.28,312.63,21275.0,311.68,312.89,311.28,312.63,21275.0
2018-11-02 11:50:00,312.81,314.36,312.81,314.36,10630.0,312.81,314.36,312.81,314.36,10630.0
2018-11-02 12:00:00,314.53,314.65,313.0,313.0,12002.0,314.53,314.65,313.0,313.0,12002.0
2018-11-02 12:10:00,313.13,313.99,312.85,313.91,5634.0,313.13,313.99,312.85,313.91,5634.0
2018-11-02 12:20:00,313.9,314.09,313.48,314.06,8779.0,313.9,314.09,313.48,314.06,8779.0
2018-11-02 12:30:00,314.06,314.42,311.53,311.81,40538.0,314.06,314.42,311.53,311.81,40538.0
2018-11-02 12:40:00,311.83,312.89,311.69,312.68,8229.0,311.83,312.89,311.69,312.68,8229.0
2018-11-02 12:50:00,312.34,312.49,310.98,311.64,10927.0,312.34,312.49,310.98,311.64,10927.0
2018-11-02 13:00:00,312.17,312.25,311.11,312.11,12353.0,312.17,312.25,311.11,312.11,12353.0
2018-11-02 13:10:00,312.15,314.18,312.0,314.09,16888.0,312.15,314.18,312.0,314.09,16888.0
2018-11-02 13:20:00,314.17,315.85,314.1,315.59,20528.0,314.17,315.85,314.1,315.59,20528.0
2018-11-02 13:30:00,315.53,316.05,315.06,315.6,11441.0,315.53,316.05,315.06,315.6,11441.0
2018-11-02 13:40:00,315.62,316.45,315.13,316.3,9122.0,315.62,316.45,315.13,316.3,9122.0
2018-11-02 13:50:00,316.43,316.43,315.28,316.12,9766.0,316.43,316.43,315.28,316.12,9766.0
2018-11-02 14:00:00,316.08,316.3,314.53,314.92,16289.0,316.08,316.3,314.53,314.92,16289.0
2018-11-02 14:10:00,314.85,315.13,314.33,314.68,11354.0,314.85,315.13,314.33,314.68,11354.0
2018-11-02 14:20:00,314.9,318.01,314.48,318.01,15109.0,314.9,318.01,314.48,318.01,15109.0
2018-11-02 14:30:00,317.78,317.88,316.3,316.5,18910.0,317.78,317.88,316.3,316.5,18910.0
2018-11-02 14:40:00,316.59,317.2,315.91,316.67,12378.0,316.59,317.2,315.91,316.67,12378.0
2018-11-02 14:50:00,316.67,317.22,315.58,315.58,7978.0,316.67,317.22,315.58,315.58,7978.0
2018-11-02 15:00:00,315.8,316.89,314.81,316.56,11016.0,315.8,316.89,314.81,316.56,11016.0
2018-11-02 15:10:00,316.34,317.61,316.21,316.87,14537.0,316.34,317.61,316.21,316.87,14537.0
2018-11-02 15:20:00,316.87,318.07,316.87,317.43,14575.0,316.87,318.07,316.87,317.43,14575.0
2018-11-02 15:30:00,317.65,318.06,317.22,318.06,19274.0,317.65,318.06,317.22,318.06,19274.0
2018-11-02 15:40:00,317.99,318.28,317.48,318.21,28134.0,317.99,318.28,317.48,318.21,28134.0
2018-11-02 15:50:00,318.35,318.52,317.49,317.73,61854.0,318.35,318.52,317.49,317.73,61854.0
2018-11-05 09:30:00,319.48,321.83,319.34,319.85,14977.0,319.48,321.83,319.34,319.85,14977.0
2018-11-05 09:40:00,320.22,320.39,318.34,318.91,6421.0,320.22,320.39,318.34,318.91,6421.0
2018-11-05 09:50:00,319.38,320.52,319.37,319.57,7833.0,319.38,320.52,319.37,319.57,7833.0
2018-11-05 10:00:00,319.45,319.81,318.94,319.62,4006.0,319.45,319.81,318.94,319.62,4006.0
2018-11-05 10:10:00,319.63,319.87,318.55,319.23,14832.0,319.63,319.87,318.55,319.23,14832.0
2018-11-05 10:20:00,319.22,320.6,319.21,320.57,16751.0,319.22,320.6,319.21,320.57,16751.0
2018-11-05 10:30:00,320.72,321.73,320.72,321.02,31621.0,320.72,321.73,320.72,321.02,31621.0
2018-11-05 10:40:00,321.0,321.74,320.92,320.94,15802.0,321.0,321.74,320.92,320.94,15802.0
2018-11-05 10:50:00,321.04,322.13,320.58,322.03,5124.0,321.04,322.13,320.58,322.03,5124.0
2018-11-05 11:00:00,322.05,322.76,321.91,322.25,5494.0,322.05,322.76,321.91,322.25,5494.0
2018-11-05 11:10:00,322.26,323.22,322.25,323.21,6711.0,322.26,323.22,322.25,323.21,6711.0
2018-11-05 11:20:00,323.23,323.44,322.68,322.88,7724.0,323.23,323.44,322.68,322.88,7724.0
2018-11-05 11:30:00,322.78,322.94,322.34,322.38,5900.0,322.78,322.94,322.34,322.38,5900.0
2018-11-05 11:40:00,322.64,323.54,322.21,323.0,10687.0,322.64,323.54,322.21,323.0,10687.0
2018-11-05 11:50:00,322.99,323.15,322.67,323.04,4374.0,322.99,323.15,322.67,323.04,4374.0
2018-11-05 12:00:00,323.11,323.83,323.0,323.04,6329.0,323.11,323.83,323.0,323.04,6329.0
2018-11-05 12:10:00,323.01,323.85,323.01,323.23,7489.0,323.01,323.85,323.01,323.23,7489.0
2018-11-05 12:20:00,323.0,323.77,323.0,323.76,4500.0,323.0,323.77,323.0,323.76,4500.0
2018-11-05 12:30:00,323.76,323.76,323.05,323.34,4128.0,323.76,323.76,323.05,323.34,4128.0
2018-11-05 12:40:00,323.44,323.61,322.55,322.91,8307.0,323.44,323.61,322.55,322.91,8307.0
2018-11-05 12:50:00,322.97,323.83,322.58,323.79,8579.0,322.97,323.83,322.58,323.79,8579.0
2018-11-05 13:00:00,323.96,324.0,323.65,323.91,3600.0,323.96,324.0,323.65,323.91,3600.0
2018-11-05 13:10:00,323.68,324.0,323.36,323.67,6146.0,323.68,324.0,323.36,323.67,6146.0
2018-11-05 13:20:00,323.87,324.0,323.42,323.82,6155.0,323.87,324.0,323.42,323.82,6155.0
2018-11-05 13:30:00,323.88,324.37,323.67,324.35,8603.0,323.88,324.37,323.67,324.35,8603.0
2018-11-05 13:40:00,324.33,324.42,323.79,324.33,8303.0,324.33,324.42,323.79,324.33,8303.0
2018-11-05 13:50:00,324.21,324.86,324.19,324.53,16106.0,324.21,324.86,324.19,324.53,16106.0
2018-11-05 14:00:00,324.53,324.88,323.6,324.5,79636.0,324.53,324.88,323.6,324.5,79636.0
2018-11-05 14:10:00,324.75,324.99,322.66,323.62,23188.0,324.75,324.99,322.66,323.62,23188.0
2018-11-05 14:20:00,324.0,324.42,323.6,324.42,11800.0,324.0,324.42,323.6,324.42,11800.0
2018-11-05 14:30:00,324.28,324.96,323.92,324.76,17308.0,324.28,324.96,323.92,324.76,17308.0
2018-11-05 14:40:00,324.74,325.41,324.62,325.21,6588.0,324.74,325.41,324.62,325.21,6588.0
2018-11-05 14:50:00,325.36,325.77,324.99,325.2,6650.0,325.36,325.77,324.99,325.2,6650.0
2018-11-05 15:00:00,325.11,325.97,325.0,325.57,10300.0,325.11,325.97,325.0,325.57,10300.0
2018-11-05 15:10:00,325.33,325.77,324.61,324.79,7634.0,325.33,325.77,324.61,324.79,7634.0
2018-11-05 15:20:00,324.78,325.02,324.05,324.78,18475.0,324.78,325.02,324.05,324.78,18475.0
2018-11-05 15:30:00,324.79,325.15,324.03,324.03,17421.0,324.79,325.15,324.03,324.03,17421.0
2018-11-05 15:40:00,324.22,324.36,323.53,324.08,16696.0,324.22,324.36,323.53,324.08,16696.0
2018-11-05 15:50:00,324.09,324.34,323.11,323.28,65792.0,324.09,324.34,323.11,323.28,65792.0
2018-11-06 09:30:00,325.29,326.98,324.83,325.67,9302.0,325.29,326.98,324.83,325.67,9302.0
2018-11-06 09:40:00,326.01,326.44,325.35,325.35,10200.0,326.01,326.44,325.35,325.35,10200.0
2018-11-06 09:50:00,325.0,325.35,324.04,324.89,4405.0,325.0,325.35,324.04,324.89,4405.0
2018-11-06 10:00:00,324.62,325.67,324.54,325.38,7649.0,324.62,325.67,324.54,325.38,7649.0
2018-11-06 10:10:00,325.61,326.05,324.52,325.16,9648.0,325.61,326.05,324.52,325.16,9648.0
2018-11-06 10:20:00,325.17,325.71,324.55,324.9,4899.0,325.17,325.71,324.55,324.9,4899.0
2018-11-06 10:30:00,324.86,325.0,323.42,323.48,13424.0,324.86,325.0,323.42,323.48,13424.0
2018-11-06 10:40:00,323.46,323.79,321.84,322.34,17179.0,323.46,323.79,321.84,322.34,17179.0
2018-11-06 10:50:00,322.23,322.46,320.87,321.18,15432.0,322.23,322.46,320.87,321.18,15432.0
2018-11-06 11:00:00,321.19,321.21,319.3,319.3,11917.0,321.19,321.21,319.3,319.3,11917.0
2018-11-06 11:10:00,319.43,321.37,319.09,320.48,20385.0,319.43,321.37,319.09,320.48,20385.0
2018-11-06 11:20:00,320.16,320.16,319.19,319.95,15582.0,320.16,320.16,319.19,319.95,15582.0
2018-11-06 11:30:00,319.78,321.01,319.51,321.0,5628.0,319.78,321.01,319.51,321.0,5628.0
2018-11-06 11:40:00,321.0,321.19,320.66,320.85,5900.0,321.0,321.19,320.66,320.85,5900.0
2018-11-06 11:50:00,320.68,321.04,320.17,320.85,5400.0,320.68,321.04,320.17,320.85,5400.0
2018-11-06 12:00:00,321.06,322.01,320.88,321.84,4099.0,321.06,322.01,320.88,321.84,4099.0
2018-11-06 12:10:00,321.6,321.61,320.45,320.84,7766.0,321.6,321.61,320.45,320.84,7766.0
2018-11-06 12:20:00,320.85,320.86,319.91,319.91,4000.0,320.85,320.86,319.91,319.91,4000.0
2018-11-06 12:30:00,319.66,319.77,318.34,318.53,23006.0,319.66,319.77,318.34,318.53,23006.0
2018-11-06 12:40:00,318.28,318.97,318.28,318.79,14677.0,318.28,318.97,318.28,318.79,14677.0
2018-11-06 12:50:00,318.38,318.51,317.99,318.24,11890.0,318.38,318.51,317.99,318.24,11890.0
2018-11-06 13:00:00,318.45,320.32,318.18,320.32,6400.0,318.45,320.32,318.18,320.32,6400.0
2018-11-06 13:10:00,320.22,320.78,320.1,320.72,6950.0,320.22,320.78,320.1,320.72,6950.0
2018-11-06 13:20:00,320.93,320.93,319.68,320.28,5643.0,320.93,320.93,319.68,320.28,5643.0
2018-11-06 13:30:00,319.98,321.06,319.8,321.03,6838.0,319.98,321.06,319.8,321.03,6838.0
2018-11-06 13:40:00,321.07,321.39,320.96,321.21,9102.0,321.07,321.39,320.96,321.21,9102.0
2018-11-06 13:50:00,321.16,321.8,320.79,321.0,4670.0,321.16,321.8,320.79,321.0,4670.0
2018-11-06 14:00:00,320.81,321.03,320.26,320.88,6921.0,320.81,321.03,320.26,320.88,6921.0
2018-11-06 14:10:00,320.88,321.42,320.54,320.94,9659.0,320.88,321.42,320.54,320.94,9659.0
2018-11-06 14:20:00,320.93,321.33,319.72,320.22,12285.0,320.93,321.33,319.72,320.22,12285.0
2018-11-06 14:30:00,320.02,320.68,319.75,320.28,13076.0,320.02,320.68,319.75,320.28,13076.0
2018-11-06 14:40:00,320.25,320.32,319.2,319.73,18059.0,320.25,320.32,319.2,319.73,18059.0
2018-11-06 14:50:00,319.47,319.57,318.02,318.41,41020.0,319.47,319.57,318.02,318.41,41020.0
2018-11-06 15:00:00,318.44,319.06,317.81,318.88,20326.0,318.44,319.06,317.81,318.88,20326.0
2018-11-06 15:10:00,318.97,320.54,318.83,320.25,7450.0,318.97,320.54,318.83,320.25,7450.0
2018-11-06 15:20:00,320.44,321.18,319.99,320.82,9775.0,320.44,321.18,319.99,320.82,9775.0
2018-11-06 15:30:00,321.2,321.66,320.84,321.15,16056.0,321.2,321.66,320.84,321.15,16056.0
2018-11-06 15:40:00,321.13,321.54,320.53,321.2,25449.0,321.13,321.54,320.53,321.2,25449.0
2018-11-06 15:50:00,321.3,321.3,320.42,320.67,65982.0,321.3,321.3,320.42,320.67,65982.0
2018-11-07 09:30:00,324.56,324.56,322.95,322.95,11397.0,324.56,324.56,322.95,322.95,11397.0
2018-11-07 09:40:00,323.09,324.15,322.57,323.61,6445.0,323.09,324.15,322.57,323.61,6445.0
2018-11-07 09:50:00,323.62,324.42,323.6,324.12,8007.0,323.62,324.42,323.6,324.12,8007.0
2018-11-07 10:00:00,324.0,324.98,323.87,324.74,6716.0,324.0,324.98,323.87,324.74,6716.0
2018-11-07 10:10:00,324.85,325.35,324.34,324.74,9599.0,324.85,325.35,324.34,324.74,9599.0
2018-11-07 10:20:00,324.89,325.65,324.56,325.53,18139.0,324.89,325.65,324.56,325.53,18139.0
2018-11-07 10:30:00,325.42,325.95,324.96,325.81,11267.0,325.42,325.95,324.96,325.81,11267.0
2018-11-07 10:40:00,325.94,326.33,325.74,326.14,9276.0,325.94,326.33,325.74,326.14,9276.0
2018-11-07 10:50:00,326.14,326.85,326.09,326.6,11574.0,326.14,326.85,326.09,326.6,11574.0
2018-11-07 11:00:00,326.43,327.48,326.22,327.31,8561.0,326.43,327.48,326.22,327.31,8561.0
2018-11-07 11:10:00,327.46,327.98,327.04,327.38,9957.0,327.46,327.98,327.04,327.38,9957.0
2018-11-07 11:20:00,327.32,328.82,327.13,328.07,14975.0,327.32,328.82,327.13,328.07,14975.0
2018-11-07 11:30:00,328.2,328.7,328.1,328.34,9100.0,328.2,328.7,328.1,328.34,9100.0
2018-11-07 11:40:00,328.32,328.33,327.62,328.16,14101.0,328.32,328.33,327.62,328.16,14101.0
2018-11-07 11:50:00,328.13,329.76,328.06,329.76,22504.0,328.13,329.76,328.06,329.76,22504.0
2018-11-07 12:00:00,329.68,329.87,328.83,328.83,7512.0,329.68,329.87,328.83,328.83,7512.0
2018-11-07 12:10:00,328.81,328.81,327.97,328.2,8386.0,328.81,328.81,327.97,328.2,8386.0
2018-11-07 12:20:00,328.06,328.06,327.38,327.86,4700.0,328.06,328.06,327.38,327.86,4700.0
2018-11-07 12:30:00,327.76,328.53,327.48,327.88,8009.0,327.76,328.53,327.48,327.88,8009.0
2018-11-07 12:40:00,327.92,328.2,327.71,328.1,4523.0,327.92,328.2,327.71,328.1,4523.0
2018-11-07 12:50:00,328.1,329.05,327.85,329.0,11294.0,328.1,329.05,327.85,329.0,11294.0
2018-11-07 13:00:00,329.13,329.28,328.82,329.09,4275.0,329.13,329.28,328.82,329.09,4275.0
2018-11-07 13:10:00,329.36,329.4,328.82,329.13,8535.0,329.36,329.4,328.82,329.13,8535.0
2018-11-07 13:20:00,329.13,329.26,328.42,328.86,9844.0,329.13,329.26,328.42,328.86,9844.0
2018-11-07 13:30:00,328.74,328.88,328.47,328.73,3900.0,328.74,328.88,328.47,328.73,3900.0
2018-11-07 13:40:00,328.57,328.6,327.62,327.62,12532.0,328.57,328.6,327.62,327.62,12532.0
2018-11-07 13:50:00,327.5,327.7,326.47,326.88,5873.0,327.5,327.7,326.47,326.88,5873.0
2018-11-07 14:00:00,327.09,327.62,326.85,327.47,20775.0,327.09,327.62,326.85,327.47,20775.0
2018-11-07 14:10:00,327.84,327.91,327.42,327.8,5847.0,327.84,327.91,327.42,327.8,5847.0
2018-11-07 14:20:00,327.84,329.05,327.6,328.81,23517.0,327.84,329.05,327.6,328.81,23517.0
2018-11-07 14:30:00,328.85,329.43,328.36,329.3,24634.0,328.85,329.43,328.36,329.3,24634.0
2018-11-07 14:40:00,329.29,329.5,328.29,328.61,7230.0,329.29,329.5,328.29,328.61,7230.0
2018-11-07 14:50:00,328.62,329.47,328.57,329.07,12096.0,328.62,329.47,328.57,329.07,12096.0
2018-11-07 15:00:00,329.09,329.5,329.0,329.5,8816.0,329.09,329.5,329.0,329.5,8816.0
2018-11-07 15:10:00,329.52,329.82,329.18,329.2,18610.0,329.52,329.82,329.18,329.2,18610.0
2018-11-07 15:20:00,329.31,329.61,328.94,329.11,15984.0,329.31,329.61,328.94,329.11,15984.0
2018-11-07 15:30:00,329.02,329.18,328.17,328.18,24466.0,329.02,329.18,328.17,328.18,24466.0
2018-11-07 15:40:00,328.17,328.44,327.38,328.09,26999.0,328.17,328.44,327.38,328.09,26999.0
2018-11-07 15:50:00,328.05,328.97,327.97,328.36,78368.0,328.05,328.97,327.97,328.36,78368.0
2018-11-08 09:30:00,326.19,329.91,326.19,329.35,10212.0,326.19,329.91,326.19,329.35,10212.0
2018-11-08 09:40:00,328.79,329.41,327.12,328.73,15977.0,328.79,329.41,327.12,328.73,15977.0
2018-11-08 09:50:00,328.73,329.5,328.27,328.46,16564.0,328.73,329.5,328.27,328.46,16564.0
2018-11-08 10:00:00,328.18,329.32,326.87,327.04,16335.0,328.18,329.32,326.87,327.04,16335.0
2018-11-08 10:10:00,327.43,329.17,325.19,329.06,50228.0,327.43,329.17,325.19,329.06,50228.0
2018-11-08 10:20:00,329.3,329.35,326.63,327.29,58022.0,329.3,329.35,326.63,327.29,58022.0
2018-11-08 10:30:00,327.16,327.8,324.84,325.04,25467.0,327.16,327.8,324.84,325.04,25467.0
2018-11-08 10:40:00,325.03,325.5,322.79,325.03,44819.0,325.03,325.5,322.79,325.03,44819.0
2018-11-08 10:50:00,325.3,326.51,325.0,326.06,16481.0,325.3,326.51,325.0,326.06,16481.0
2018-11-08 11:00:00,326.05,326.5,325.72,326.32,12382.0,326.05,326.5,325.72,326.32,12382.0
2018-11-08 11:10:00,326.14,326.45,325.75,325.92,20187.0,326.14,326.45,325.75,325.92,20187.0
2018-11-08 11:20:00,325.92,327.64,325.54,327.0,36204.0,325.92,327.64,325.54,327.0,36204.0
2018-11-08 11:30:00,326.99,327.07,325.93,326.56,19795.0,326.99,327.07,325.93,326.56,19795.0
2018-11-08 11:40:00,326.69,327.14,325.43,325.86,19277.0,326.69,327.14,325.43,325.86,19277.0
2018-11-08 11:50:00,325.81,326.54,325.81,325.93,12005.0,325.81,326.54,325.81,325.93,12005.0
2018-11-08 12:00:00,326.14,327.03,325.38,326.68,12868.0,326.14,327.03,325.38,326.68,12868.0
2018-11-08 12:10:00,326.87,327.23,326.3,326.72,6756.0,326.87,327.23,326.3,326.72,6756.0
2018-11-08 12:20:00,326.53,326.88,326.21,326.42,4853.0,326.53,326.88,326.21,326.42,4853.0
2018-11-08 12:30:00,326.46,327.2,326.29,327.03,3259.0,326.46,327.2,326.29,327.03,3259.0
2018-11-08 12:40:00,327.09,327.18,326.73,327.05,4601.0,327.09,327.18,326.73,327.05,4601.0
2018-11-08 12:50:00,327.05,327.19,326.42,326.61,7621.0,327.05,327.19,326.42,326.61,7621.0
2018-11-08 13:00:00,326.58,326.58,326.11,326.25,3919.0,326.58,326.58,326.11,326.25,3919.0
2018-11-08 13:10:00,326.11,326.18,325.28,325.48,5800.0,326.11,326.18,325.28,325.48,5800.0
2018-11-08 13:20:00,325.54,325.73,325.09,325.09,4814.0,325.54,325.73,325.09,325.09,4814.0
2018-11-08 13:30:00,325.08,325.08,324.14,324.59,6766.0,325.08,325.08,324.14,324.59,6766.0
2018-11-08 13:40:00,324.85,325.06,324.54,325.0,2781.0,324.85,325.06,324.54,325.0,2781.0
2018-11-08 13:50:00,324.97,326.46,324.85,326.45,3570.0,324.97,326.46,324.85,326.45,3570.0
2018-11-08 14:00:00,326.45,327.07,325.33,326.94,10067.0,326.45,327.07,325.33,326.94,10067.0
2018-11-08 14:10:00,326.92,327.45,325.93,326.17,10750.0,326.92,327.45,325.93,326.17,10750.0
2018-11-08 14:20:00,325.93,327.03,325.88,325.9,5907.0,325.93,327.03,325.88,325.9,5907.0
2018-11-08 14:30:00,325.66,326.89,325.49,326.04,13595.0,325.66,326.89,325.49,326.04,13595.0
2018-11-08 14:40:00,325.98,325.98,324.97,325.3,7474.0,325.98,325.98,324.97,325.3,7474.0
2018-11-08 14:50:00,325.25,326.0,325.02,325.02,8424.0,325.25,326.0,325.02,325.02,8424.0
2018-11-08 15:00:00,325.05,325.37,324.59,324.88,19122.0,325.05,325.37,324.59,324.88,19122.0
2018-11-08 15:10:00,324.88,325.21,324.16,324.84,17134.0,324.88,325.21,324.16,324.84,17134.0
2018-11-08 15:20:00,324.95,325.24,324.39,324.59,25780.0,324.95,325.24,324.39,324.59,25780.0
2018-11-08 15:30:00,324.42,324.53,322.32,322.87,44988.0,324.42,324.53,322.32,322.87,44988.0
2018-11-08 15:40:00,322.75,324.49,322.69,324.29,34218.0,322.75,324.49,322.69,324.29,34218.0
2018-11-08 15:50:00,324.35,324.87,323.79,324.72,76664.0,324.35,324.87,323.79,324.72,76664.0
2018-11-09 09:30:00,322.99,326.48,321.56,326.11,10233.0,322.99,326.48,321.56,326.11,10233.0
2018-11-09 09:40:00,326.11,326.7,325.59,326.32,6584.0,326.11,326.7,325.59,326.32,6584.0
2018-11-09 09:50:00,326.04,326.72,325.89,326.29,4800.0,326.04,326.72,325.89,326.29,4800.0
2018-11-09 10:00:00,326.35,327.68,325.44,325.44,18552.0,326.35,327.68,325.44,325.44,18552.0
2018-11-09 10:10:00,325.61,325.89,324.0,324.78,20741.0,325.61,325.89,324.0,324.78,20741.0
2018-11-09 10:20:00,324.94,326.24,324.86,325.7,9496.0,324.94,326.24,324.86,325.7,9496.0
2018-11-09 10:30:00,325.6,325.86,324.46,325.46,15502.0,325.6,325.86,324.46,325.46,15502.0
2018-11-09 10:40:00,325.47,325.73,322.96,323.26,9865.0,325.47,325.73,322.96,323.26,9865.0
2018-11-09 10:50:00,322.91,323.24,321.91,322.14,11707.0,322.91,323.24,321.91,322.14,11707.0
2018-11-09 11:00:00,322.22,322.73,320.29,320.86,21400.0,322.22,322.73,320.29,320.86,21400.0
2018-11-09 11:10:00,320.82,321.82,320.36,321.52,17438.0,320.82,321.82,320.36,321.52,17438.0
2018-11-09 11:20:00,321.81,322.89,321.7,321.88,5339.0,321.81,322.89,321.7,321.88,5339.0
2018-11-09 11:30:00,322.35,322.35,321.17,321.78,8853.0,322.35,322.35,321.17,321.78,8853.0
2018-11-09 11:40:00,322.09,322.09,321.03,321.53,5000.0,322.09,322.09,321.03,321.53,5000.0
2018-11-09 11:50:00,321.63,322.48,321.62,321.85,5514.0,321.63,322.48,321.62,321.85,5514.0
2018-11-09 12:00:00,321.56,321.87,320.84,321.11,6500.0,321.56,321.87,320.84,321.11,6500.0
2018-11-09 12:10:00,321.18,321.44,319.8,319.88,13108.0,321.18,321.44,319.8,319.88,13108.0
2018-11-09 12:20:00,319.88,320.02,319.37,319.82,4707.0,319.88,320.02,319.37,319.82,4707.0
2018-11-09 12:30:00,319.82,319.84,319.42,319.67,19784.0,319.82,319.84,319.42,319.67,19784.0
2018-11-09 12:40:00,319.67,319.69,318.45,318.74,18354.0,319.67,319.69,318.45,318.74,18354.0
2018-11-09 12:50:00,318.73,318.92,318.18,318.25,9170.0,318.73,318.92,318.18,318.25,9170.0
2018-11-09 13:00:00,318.14,318.88,317.92,318.88,4400.0,318.14,318.88,317.92,318.88,4400.0
2018-11-09 13:10:00,318.68,319.1,318.2,318.69,7300.0,318.68,319.1,318.2,318.69,7300.0
2018-11-09 13:20:00,318.81,318.81,317.85,318.25,6300.0,318.81,318.81,317.85,318.25,6300.0
2018-11-09 13:30:00,318.12,318.38,317.58,317.62,5141.0,318.12,318.38,317.58,317.62,5141.0
2018-11-09 13:40:00,317.62,318.17,317.24,317.31,8614.0,317.62,318.17,317.24,317.31,8614.0
2018-11-09 13:50:00,317.24,317.5,316.77,316.86,14469.0,317.24,317.5,316.77,316.86,14469.0
2018-11-09 14:00:00,316.8,317.88,316.8,317.13,8508.0,316.8,317.88,316.8,317.13,8508.0
2018-11-09 14:10:00,316.84,317.56,316.62,317.07,6900.0,316.84,317.56,316.62,317.07,6900.0
2018-11-09 14:20:00,317.16,318.19,316.92,317.62,7856.0,317.16,318.19,316.92,317.62,7856.0
2018-11-09 14:30:00,317.6,319.4,317.57,319.34,13349.0,317.6,319.4,317.57,319.34,13349.0
2018-11-09 14:40:00,319.44,320.41,319.25,319.82,11617.0,319.44,320.41,319.25,319.82,11617.0
2018-11-09 14:50:00,319.65,321.11,319.65,320.21,8300.0,319.65,321.11,319.65,320.21,8300.0
2018-11-09 15:00:00,320.41,321.16,319.93,321.08,6956.0,320.41,321.16,319.93,321.08,6956.0
2018-11-09 15:10:00,321.04,321.9,320.14,320.99,11515.0,321.04,321.9,320.14,320.99,11515.0
2018-11-09 15:20:00,321.23,322.13,321.07,321.68,12102.0,321.23,322.13,321.07,321.68,12102.0
2018-11-09 15:30:00,321.52,322.43,321.27,321.6,16950.0,321.52,322.43,321.27,321.6,16950.0
2018-11-09 15:40:00,321.61,322.53,321.1,321.33,12756.0,321.61,322.53,321.1,321.33,12756.0
2018-11-09 15:50:00,321.19,322.22,320.99,321.08,53619.0,321.19,322.22,320.99,321.08,53619.0
2018-11-12 09:30:00,320.36,322.53,320.2,320.62,12150.0,320.36,322.53,320.2,320.62,12150.0
2018-11-12 09:40:00,320.46,321.38,319.76,320.23,8788.0,320.46,321.38,319.76,320.23,8788.0
2018-11-12 09:50:00,320.0,322.28,320.0,321.01,8612.0,320.0,322.28,320.0,321.01,8612.0
2018-11-12 10:00:00,320.75,321.31,320.23,321.17,28714.0,320.75,321.31,320.23,321.17,28714.0
2018-11-12 10:10:00,321.17,321.17,320.4,321.06,20330.0,321.17,321.17,320.4,321.06,20330.0
2018-11-12 10:20:00,321.15,324.49,321.03,324.49,14320.0,321.15,324.49,321.03,324.49,14320.0
2018-11-12 10:30:00,324.3,325.21,323.56,323.56,16005.0,324.3,325.21,323.56,323.56,16005.0
2018-11-12 10:40:00,323.46,323.46,321.7,321.72,8287.0,323.46,323.46,321.7,321.72,8287.0
2018-11-12 10:50:00,321.67,322.58,321.46,322.58,6748.0,321.67,322.58,321.46,322.58,6748.0
2018-11-12 11:00:00,322.74,323.29,322.08,322.21,11500.0,322.74,323.29,322.08,322.21,11500.0
2018-11-12 11:10:00,322.06,322.07,320.8,321.19,9659.0,322.06,322.07,320.8,321.19,9659.0
2018-11-12 11:20:00,321.22,322.26,321.0,321.0,15661.0,321.22,322.26,321.0,321.0,15661.0
2018-11-12 11:30:00,321.0,321.63,320.66,321.0,13340.0,321.0,321.63,320.66,321.0,13340.0
2018-11-12 11:40:00,320.79,321.81,320.78,321.42,21715.0,320.79,321.81,320.78,321.42,21715.0
2018-11-12 11:50:00,321.07,322.82,320.92,322.55,11080.0,321.07,322.82,320.92,322.55,11080.0
2018-11-12 12:00:00,322.44,324.0,322.08,323.85,14272.0,322.44,324.0,322.08,323.85,14272.0
2018-11-12 12:10:00,323.82,324.33,323.31,323.71,9341.0,323.82,324.33,323.31,323.71,9341.0
2018-11-12 12:20:00,323.73,324.31,323.49,323.49,15049.0,323.73,324.31,323.49,323.49,15049.0
2018-11-12 12:30:00,323.48,324.08,323.05,323.91,10762.0,323.48,324.08,323.05,323.91,10762.0
2018-11-12 12:40:00,323.88,324.34,323.5,323.93,6230.0,323.88,324.34,323.5,323.93,6230.0
2018-11-12 12:50:00,323.9,323.9,322.71,322.83,7455.0,323.9,323.9,322.71,322.83,7455.0
2018-11-12 13:00:00,322.52,322.71,321.61,322.27,5128.0,322.52,322.71,321.61,322.27,5128.0
2018-11-12 13:10:00,322.46,322.5,321.32,322.01,8004.0,322.46,322.5,321.32,322.01,8004.0
2018-11-12 13:20:00,322.02,323.31,321.79,323.12,5500.0,322.02,323.31,321.79,323.12,5500.0
2018-11-12 13:30:00,323.12,324.0,323.12,323.37,6424.0,323.12,324.0,323.12,323.37,6424.0
2018-11-12 13:40:00,323.49,323.96,322.55,323.58,8003.0,323.49,323.96,322.55,323.58,8003.0
2018-11-12 13:50:00,323.99,324.85,323.99,324.13,6211.0,323.99,324.85,323.99,324.13,6211.0
2018-11-12 14:00:00,324.28,324.74,323.93,324.13,4800.0,324.28,324.74,323.93,324.13,4800.0
2018-11-12 14:10:00,324.57,326.0,324.55,325.46,6700.0,324.57,326.0,324.55,325.46,6700.0
2018-11-12 14:20:00,325.45,325.49,324.27,324.32,6468.0,325.45,325.49,324.27,324.32,6468.0
2018-11-12 14:30:00,324.39,324.73,323.97,324.71,9302.0,324.39,324.73,323.97,324.71,9302.0
2018-11-12 14:40:00,324.73,326.33,324.63,326.31,10209.0,324.73,326.33,324.63,326.31,10209.0
2018-11-12 14:50:00,325.98,325.99,324.81,324.81,15131.0,325.98,325.99,324.81,324.81,15131.0
2018-11-12 15:00:00,324.69,324.96,323.67,324.37,8655.0,324.69,324.96,323.67,324.37,8655.0
2018-11-12 15:10:00,324.43,325.26,323.93,325.26,25218.0,324.43,325.26,323.93,325.26,25218.0
2018-11-12 15:20:00,325.17,325.61,324.51,324.71,18138.0,325.17,325.61,324.51,324.71,18138.0
2018-11-12 15:30:00,324.61,324.86,324.02,324.31,22208.0,324.61,324.86,324.02,324.31,22208.0
2018-11-12 15:40:00,324.25,324.91,323.97,323.99,18197.0,324.25,324.91,323.97,323.99,18197.0
2018-11-12 15:50:00,324.0,324.19,322.68,323.4,57422.0,324.0,324.19,322.68,323.4,57422.0
2018-11-13 09:30:00,323.48,326.83,323.48,325.98,12915.0,323.48,326.83,323.48,325.98,12915.0
2018-11-13 09:40:00,325.89,326.34,324.94,325.72,8700.0,325.89,326.34,324.94,325.72,8700.0
2018-11-13 09:50:00,325.69,326.61,325.35,326.61,10169.0,325.69,326.61,325.35,326.61,10169.0
2018-11-13 10:00:00,326.39,328.79,326.29,328.79,15020.0,326.39,328.79,326.29,328.79,15020.0
2018-11-13 10:10:00,328.41,328.6,326.59,328.11,13790.0,328.41,328.6,326.59,328.11,13790.0
2018-11-13 10:20:00,328.03,328.25,325.55,325.55,13604.0,328.03,328.25,325.55,325.55,13604.0
2018-11-13 10:30:00,326.04,327.5,324.89,327.49,13824.0,326.04,327.5,324.89,327.49,13824.0
2018-11-13 10:40:00,327.24,328.32,326.23,327.33,9668.0,327.24,328.32,326.23,327.33,9668.0
2018-11-13 10:50:00,327.07,329.57,326.68,329.22,21067.0,327.07,329.57,326.68,329.22,21067.0
2018-11-13 11:00:00,328.8,330.72,328.34,329.61,11578.0,328.8,330.72,328.34,329.61,11578.0
2018-11-13 11:10:00,329.97,330.97,328.35,330.84,14961.0,329.97,330.97,328.35,330.84,14961.0
2018-11-13 11:20:00,330.83,330.88,328.82,329.43,16954.0,330.83,330.88,328.82,329.43,16954.0
2018-11-13 11:30:00,329.41,329.41,326.5,326.5,11048.0,329.41,329.41,326.5,326.5,11048.0
2018-11-13 11:40:00,326.5,327.88,326.2,327.55,10000.0,326.5,327.88,326.2,327.55,10000.0
2018-11-13 11:50:00,327.31,327.91,326.8,327.26,5035.0,327.31,327.91,326.8,327.26,5035.0
2018-11-13 12:00:00,327.41,327.62,326.62,327.06,8487.0,327.41,327.62,326.62,327.06,8487.0
2018-11-13 12:10:00,327.27,328.09,327.08,327.25,12234.0,327.27,328.09,327.08,327.25,12234.0
2018-11-13 12:20:00,327.25,328.1,327.25,327.59,11100.0,327.25,328.1,327.25,327.59,11100.0
2018-11-13 12:30:00,327.56,327.76,326.8,327.12,15156.0,327.56,327.76,326.8,327.12,15156.0
2018-11-13 12:40:00,327.28,327.68,326.73,327.68,7368.0,327.28,327.68,326.73,327.68,7368.0
2018-11-13 12:50:00,327.29,327.97,327.27,327.67,13168.0,327.29,327.97,327.27,327.67,13168.0
2018-11-13 13:00:00,327.58,327.72,327.29,327.32,3980.0,327.58,327.72,327.29,327.32,3980.0
2018-11-13 13:10:00,327.39,327.73,326.42,326.99,15963.0,327.39,327.73,326.42,326.99,15963.0
2018-11-13 13:20:00,327.37,327.58,326.76,327.1,5657.0,327.37,327.58,326.76,327.1,5657.0
2018-11-13 13:30:00,327.55,328.16,327.01,328.09,5052.0,327.55,328.16,327.01,328.09,5052.0
2018-11-13 13:40:00,328.02,328.34,327.32,327.32,6999.0,328.02,328.34,327.32,327.32,6999.0
2018-11-13 13:50:00,327.36,327.82,327.2,327.55,4826.0,327.36,327.82,327.2,327.55,4826.0
2018-11-13 14:00:00,327.66,328.0,326.87,327.04,28402.0,327.66,328.0,326.87,327.04,28402.0
2018-11-13 14:10:00,327.1,327.68,326.8,327.25,27891.0,327.1,327.68,326.8,327.25,27891.0
2018-11-13 14:20:00,327.11,327.69,326.33,326.89,24267.0,327.11,327.69,326.33,326.89,24267.0
2018-11-13 14:30:00,327.05,327.68,326.55,327.28,8300.0,327.05,327.68,326.55,327.28,8300.0
2018-11-13 14:40:00,327.0,327.24,325.45,325.84,15179.0,327.0,327.24,325.45,325.84,15179.0
2018-11-13 14:50:00,325.62,326.19,324.0,324.51,26564.0,325.62,326.19,324.0,324.51,26564.0
2018-11-13 15:00:00,324.53,325.61,324.31,324.31,19016.0,324.53,325.61,324.31,324.31,19016.0
2018-11-13 15:10:00,324.44,325.44,324.36,324.69,13350.0,324.44,325.44,324.36,324.69,13350.0
2018-11-13 15:20:00,324.68,325.39,324.17,325.07,12763.0,324.68,325.39,324.17,325.07,12763.0
2018-11-13 15:30:00,324.98,325.87,323.78,325.06,18950.0,324.98,325.87,323.78,325.06,18950.0
2018-11-13 15:40:00,325.07,325.6,324.74,325.31,17479.0,325.07,325.6,324.74,325.31,17479.0
2018-11-13 15:50:00,325.39,325.53,324.25,324.56,37266.0,325.39,325.53,324.25,324.56,37266.0
2018-11-14 09:30:00,326.32,329.01,325.76,327.02,13695.0,326.32,329.01,325.76,327.02,13695.0
2018-11-14 09:40:00,327.73,329.05,327.72,328.14,11683.0,327.73,329.05,327.72,328.14,11683.0
2018-11-14 09:50:00,328.63,328.76,327.1,327.36,16126.0,328.63,328.76,327.1,327.36,16126.0
2018-11-14 10:00:00,327.61,327.88,327.08,327.55,14178.0,327.61,327.88,327.08,327.55,14178.0
2018-11-14 10:10:00,327.55,327.67,325.78,326.1,16700.0,327.55,327.67,325.78,326.1,16700.0
2018-11-14 10:20:00,325.92,326.2,325.34,325.66,11443.0,325.92,326.2,325.34,325.66,11443.0
2018-11-14 10:30:00,325.45,325.82,324.72,325.61,10827.0,325.45,325.82,324.72,325.61,10827.0
2018-11-14 10:40:00,325.35,326.56,324.58,325.34,13000.0,325.35,326.56,324.58,325.34,13000.0
2018-11-14 10:50:00,325.14,325.65,323.55,323.89,5773.0,325.14,325.65,323.55,323.89,5773.0
2018-11-14 11:00:00,324.02,324.96,323.67,324.46,9048.0,324.02,324.96,323.67,324.46,9048.0
2018-11-14 11:10:00,324.53,325.35,324.52,324.83,7620.0,324.53,325.35,324.52,324.83,7620.0
2018-11-14 11:20:00,325.01,325.02,324.03,324.06,127539.0,325.01,325.02,324.03,324.06,127539.0
2018-11-14 11:30:00,324.06,324.24,322.79,322.79,12680.0,324.06,324.24,322.79,322.79,12680.0
2018-11-14 11:40:00,323.23,323.23,322.8,322.94,8380.0,323.23,323.23,322.8,322.94,8380.0
2018-11-14 11:50:00,322.83,324.0,321.92,323.5,15358.0,322.83,324.0,321.92,323.5,15358.0
2018-11-14 12:00:00,323.66,323.75,323.38,323.5,5400.0,323.66,323.75,323.38,323.5,5400.0
2018-11-14 12:10:00,323.48,323.74,322.55,323.54,6002.0,323.48,323.74,322.55,323.54,6002.0
2018-11-14 12:20:00,323.51,324.81,323.5,324.8,15900.0,323.51,324.81,323.5,324.8,15900.0
2018-11-14 12:30:00,324.63,324.72,321.75,322.29,16561.0,324.63,324.72,321.75,322.29,16561.0
2018-11-14 12:40:00,322.27,323.31,322.27,323.05,4700.0,322.27,323.31,322.27,323.05,4700.0
2018-11-14 12:50:00,322.81,323.52,321.79,321.8,7638.0,322.81,323.52,321.79,321.8,7638.0
2018-11-14 13:00:00,322.02,322.86,322.0,322.51,4292.0,322.02,322.86,322.0,322.51,4292.0
2018-11-14 13:10:00,322.85,324.69,322.09,324.65,6577.0,322.85,324.69,322.09,324.65,6577.0
2018-11-14 13:20:00,324.69,324.93,324.19,324.26,9569.0,324.69,324.93,324.19,324.26,9569.0
2018-11-14 13:30:00,324.56,324.76,323.11,323.12,13994.0,324.56,324.76,323.11,323.12,13994.0
2018-11-14 13:40:00,323.11,323.22,322.03,322.34,5722.0,323.11,323.22,322.03,322.34,5722.0
2018-11-14 13:50:00,322.18,323.29,322.17,322.69,7802.0,322.18,323.29,322.17,322.69,7802.0
2018-11-14 14:00:00,322.57,322.57,321.12,321.66,8837.0,322.57,322.57,321.12,321.66,8837.0
2018-11-14 14:10:00,321.85,323.47,321.8,322.65,23306.0,321.85,323.47,321.8,322.65,23306.0
2018-11-14 14:20:00,322.25,323.17,322.22,322.63,13492.0,322.25,323.17,322.22,322.63,13492.0
2018-11-14 14:30:00,322.37,323.2,321.64,322.79,9057.0,322.37,323.2,321.64,322.79,9057.0
2018-11-14 14:40:00,322.68,323.24,321.6,323.0,9485.0,322.68,323.24,321.6,323.0,9485.0
2018-11-14 14:50:00,322.85,324.14,322.84,323.68,17269.0,322.85,324.14,322.84,323.68,17269.0
2018-11-14 15:00:00,323.85,324.1,323.08,323.3,33774.0,323.85,324.1,323.08,323.3,33774.0
2018-11-14 15:10:00,323.06,323.29,322.53,322.75,17707.0,323.06,323.29,322.53,322.75,17707.0
2018-11-14 15:20:00,322.64,323.0,322.2,322.63,9739.0,322.64,323.0,322.2,322.63,9739.0
2018-11-14 15:30:00,322.72,323.0,322.1,322.21,18394.0,322.72,323.0,322.1,322.21,18394.0
2018-11-14 15:40:00,322.13,322.54,321.35,321.42,25578.0,322.13,322.54,321.35,321.42,25578.0
2018-11-14 15:50:00,321.56,321.68,320.19,320.8,62054.0,321.56,321.68,320.19,320.8,62054.0
2018-11-15 09:30:00,319.27,321.04,317.49,318.75,15569.0,319.27,321.04,317.49,318.75,15569.0
2018-11-15 09:40:00,318.34,319.07,317.08,318.75,8045.0,318.34,319.07,317.08,318.75,8045.0
2018-11-15 09:50:00,318.71,318.71,315.21,315.22,17484.0,318.71,318.71,315.21,315.22,17484.0
2018-11-15 10:00:00,315.17,315.49,313.16,313.6,24025.0,315.17,315.49,313.16,313.6,24025.0
2018-11-15 10:10:00,313.21,314.3,311.74,312.4,37603.0,313.21,314.3,311.74,312.4,37603.0
2018-11-15 10:20:00,312.37,313.35,312.0,312.57,18646.0,312.37,313.35,312.0,312.57,18646.0
2018-11-15 10:30:00,312.28,312.5,309.95,310.07,46889.0,312.28,312.5,309.95,310.07,46889.0
2018-11-15 10:40:00,310.07,313.07,310.0,312.04,17408.0,310.07,313.07,310.0,312.04,17408.0
2018-11-15 10:50:00,312.03,315.31,311.7,315.1,38796.0,312.03,315.31,311.7,315.1,38796.0
2018-11-15 11:00:00,315.3,317.15,315.12,316.44,14700.0,315.3,317.15,315.12,316.44,14700.0
2018-11-15 11:10:00,316.44,317.33,316.26,317.29,12574.0,316.44,317.33,316.26,317.29,12574.0
2018-11-15 11:20:00,317.04,318.62,315.97,316.17,27144.0,317.04,318.62,315.97,316.17,27144.0
2018-11-15 11:30:00,316.2,318.0,316.12,316.81,22245.0,316.2,318.0,316.12,316.81,22245.0
2018-11-15 11:40:00,316.77,316.94,314.21,315.31,12704.0,316.77,316.94,314.21,315.31,12704.0
2018-11-15 11:50:00,314.87,317.42,314.87,317.16,7257.0,314.87,317.42,314.87,317.16,7257.0
2018-11-15 12:00:00,317.15,317.48,314.4,314.4,18001.0,317.15,317.48,314.4,314.4,18001.0
2018-11-15 12:10:00,314.43,316.89,314.43,315.45,17161.0,314.43,316.89,314.43,315.45,17161.0
2018-11-15 12:20:00,315.45,316.66,315.18,315.99,27641.0,315.45,316.66,315.18,315.99,27641.0
2018-11-15 12:30:00,316.46,317.4,315.81,316.54,14011.0,316.46,317.4,315.81,316.54,14011.0
2018-11-15 12:40:00,316.53,316.81,315.45,315.45,8552.0,316.53,316.81,315.45,315.45,8552.0
2018-11-15 12:50:00,315.76,315.76,313.77,314.78,10533.0,315.76,315.76,313.77,314.78,10533.0
2018-11-15 13:00:00,314.89,315.28,314.21,314.66,7500.0,314.89,315.28,314.21,314.66,7500.0
2018-11-15 13:10:00,314.45,315.03,313.52,314.45,17291.0,314.45,315.03,313.52,314.45,17291.0
2018-11-15 13:20:00,314.89,318.02,314.48,317.59,20151.0,314.89,318.02,314.48,317.59,20151.0
2018-11-15 13:30:00,317.55,317.84,315.82,316.28,16172.0,317.55,317.84,315.82,316.28,16172.0
2018-11-15 13:40:00,316.1,317.8,316.03,316.93,16112.0,316.1,317.8,316.03,316.93,16112.0
2018-11-15 13:50:00,316.89,318.0,316.33,317.52,15015.0,316.89,318.0,316.33,317.52,15015.0
2018-11-15 14:00:00,317.73,317.85,317.19,317.61,15759.0,317.73,317.85,317.19,317.61,15759.0
2018-11-15 14:10:00,317.61,317.61,316.04,316.23,9872.0,317.61,317.61,316.04,316.23,9872.0
2018-11-15 14:20:00,316.42,317.12,316.4,317.08,13378.0,316.42,317.12,316.4,317.08,13378.0
2018-11-15 14:30:00,317.05,317.21,316.07,316.29,8305.0,317.05,317.21,316.07,316.29,8305.0
2018-11-15 14:40:00,316.3,316.86,316.02,316.41,17362.0,316.3,316.86,316.02,316.41,17362.0
2018-11-15 14:50:00,316.17,316.31,315.71,315.88,10080.0,316.17,316.31,315.71,315.88,10080.0
2018-11-15 15:00:00,315.85,315.95,313.75,315.59,22494.0,315.85,315.95,313.75,315.59,22494.0
2018-11-15 15:10:00,315.77,317.12,315.77,316.49,16273.0,315.77,317.12,315.77,316.49,16273.0
2018-11-15 15:20:00,316.21,316.21,314.68,315.09,21869.0,316.21,316.21,314.68,315.09,21869.0
2018-11-15 15:30:00,314.88,315.9,314.8,315.83,30434.0,314.88,315.9,314.8,315.83,30434.0
2018-11-15 15:40:00,315.8,317.04,315.73,316.55,29871.0,315.8,317.04,315.73,316.55,29871.0
2018-11-15 15:50:00,316.67,318.53,316.65,318.48,70587.0,316.67,318.53,316.65,318.48,70587.0
2018-11-16 09:30:00,317.28,319.97,317.14,317.93,54224.0,317.28,319.97,317.14,317.93,54224.0
2018-11-16 09:40:00,317.88,319.44,317.53,319.44,15713.0,317.88,319.44,317.53,319.44,15713.0
2018-11-16 09:50:00,319.7,319.83,318.83,318.84,8100.0,319.7,319.83,318.83,318.84,8100.0
2018-11-16 10:00:00,318.92,320.45,318.92,319.9,7400.0,318.92,320.45,318.92,319.9,7400.0
2018-11-16 10:10:00,319.36,321.55,318.92,320.65,11318.0,319.36,321.55,318.92,320.65,11318.0
2018-11-16 10:20:00,320.55,320.55,319.28,319.53,10946.0,320.55,320.55,319.28,319.53,10946.0
2018-11-16 10:30:00,319.49,321.46,319.43,321.23,10800.0,319.49,321.46,319.43,321.23,10800.0
2018-11-16 10:40:00,321.49,322.84,321.39,322.82,16087.0,321.49,322.84,321.39,322.82,16087.0
2018-11-16 10:50:00,322.75,323.47,322.47,323.0,11415.0,322.75,323.47,322.47,323.0,11415.0
2018-11-16 11:00:00,323.06,323.32,322.53,322.54,10253.0,323.06,323.32,322.53,322.54,10253.0
2018-11-16 11:10:00,322.54,324.13,322.14,323.95,11409.0,322.54,324.13,322.14,323.95,11409.0
2018-11-16 11:20:00,323.66,324.65,323.42,324.27,6567.0,323.66,324.65,323.42,324.27,6567.0
2018-11-16 11:30:00,324.95,325.36,324.11,325.09,11657.0,324.95,325.36,324.11,325.09,11657.0
2018-11-16 11:40:00,325.06,325.06,323.58,323.83,14363.0,325.06,325.06,323.58,323.83,14363.0
2018-11-16 11:50:00,323.72,324.31,323.46,324.17,10588.0,323.72,324.31,323.46,324.17,10588.0
2018-11-16 12:00:00,323.99,324.25,322.81,324.17,14234.0,323.99,324.25,322.81,324.17,14234.0
2018-11-16 12:10:00,323.93,324.16,323.32,323.87,6894.0,323.93,324.16,323.32,323.87,6894.0
2018-11-16 12:20:00,323.97,324.53,323.68,323.68,7460.0,323.97,324.53,323.68,323.68,7460.0
2018-11-16 12:30:00,323.42,324.9,322.54,324.83,19288.0,323.42,324.9,322.54,324.83,19288.0
2018-11-16 12:40:00,324.75,326.33,324.59,325.9,26969.0,324.75,326.33,324.59,325.9,26969.0
2018-11-16 12:50:00,326.02,326.3,325.31,325.67,5700.0,326.02,326.3,325.31,325.67,5700.0
2018-11-16 13:00:00,325.51,325.7,324.5,324.91,16446.0,325.51,325.7,324.5,324.91,16446.0
2018-11-16 13:10:00,324.62,325.86,324.49,325.86,10104.0,324.62,325.86,324.49,325.86,10104.0
2018-11-16 13:20:00,325.64,325.89,325.0,325.88,3115.0,325.64,325.89,325.0,325.88,3115.0
2018-11-16 13:30:00,325.65,325.71,325.0,325.49,16516.0,325.65,325.71,325.0,325.49,16516.0
2018-11-16 13:40:00,325.52,325.65,324.78,325.63,19105.0,325.52,325.65,324.78,325.63,19105.0
2018-11-16 13:50:00,325.88,326.33,325.57,326.25,6650.0,325.88,326.33,325.57,326.25,6650.0
2018-11-16 14:00:00,326.4,326.81,326.25,326.69,11021.0,326.4,326.81,326.25,326.69,11021.0
2018-11-16 14:10:00,326.77,327.23,326.17,327.23,8565.0,326.77,327.23,326.17,327.23,8565.0
2018-11-16 14:20:00,327.06,328.07,326.82,328.0,13974.0,327.06,328.07,326.82,328.0,13974.0
2018-11-16 14:30:00,328.11,328.64,327.67,327.81,24550.0,328.11,328.64,327.67,327.81,24550.0
2018-11-16 14:40:00,327.65,327.96,326.84,327.94,7796.0,327.65,327.96,326.84,327.94,7796.0
2018-11-16 14:50:00,327.85,328.15,327.39,327.67,11163.0,327.85,328.15,327.39,327.67,11163.0
2018-11-16 15:00:00,327.75,328.34,327.68,328.14,28899.0,327.75,328.34,327.68,328.14,28899.0
2018-11-16 15:10:00,328.14,329.41,328.04,329.38,29789.0,328.14,329.41,328.04,329.38,29789.0
2018-11-16 15:20:00,329.39,330.57,329.34,329.51,38163.0,329.39,330.57,329.34,329.51,38163.0
2018-11-16 15:30:00,329.6,329.6,328.62,329.17,57966.0,329.6,329.6,328.62,329.17,57966.0
2018-11-16 15:40:00,329.18,329.25,327.92,328.13,27086.0,329.18,329.25,327.92,328.13,27086.0
2018-11-16 15:50:00,328.13,328.78,327.98,328.76,97610.0,328.13,328.78,327.98,328.76,97610.0
2018-11-19 09:30:00,329.46,331.17,326.01,330.13,18447.0,329.46,331.17,326.01,330.13,18447.0
2018-11-19 09:40:00,330.13,330.4,327.83,328.13,17647.0,330.13,330.4,327.83,328.13,17647.0
2018-11-19 09:50:00,328.13,330.55,328.13,329.92,9595.0,328.13,330.55,328.13,329.92,9595.0
2018-11-19 10:00:00,330.16,330.38,328.31,328.55,23405.0,330.16,330.38,328.31,328.55,23405.0
2018-11-19 10:10:00,328.31,329.17,327.54,327.96,17643.0,328.31,329.17,327.54,327.96,17643.0
2018-11-19 10:20:00,327.47,327.59,325.87,325.87,14702.0,327.47,327.59,325.87,325.87,14702.0
2018-11-19 10:30:00,326.07,326.43,324.54,325.63,24706.0,326.07,326.43,324.54,325.63,24706.0
2018-11-19 10:40:00,326.05,326.49,325.2,325.95,18737.0,326.05,326.49,325.2,325.95,18737.0
2018-11-19 10:50:00,325.94,326.61,325.5,325.5,48967.0,325.94,326.61,325.5,325.5,48967.0
2018-11-19 11:00:00,325.35,326.0,324.21,325.34,20094.0,325.35,326.0,324.21,325.34,20094.0
2018-11-19 11:10:00,325.29,325.95,325.08,325.33,4700.0,325.29,325.95,325.08,325.33,4700.0
2018-11-19 11:20:00,325.35,325.7,324.57,324.8,24947.0,325.35,325.7,324.57,324.8,24947.0
2018-11-19 11:30:00,324.8,325.47,324.65,324.77,20205.0,324.8,325.47,324.65,324.77,20205.0
2018-11-19 11:40:00,324.76,325.14,324.23,324.25,25949.0,324.76,325.14,324.23,324.25,25949.0
2018-11-19 11:50:00,324.18,324.29,322.36,323.44,14456.0,324.18,324.29,322.36,323.44,14456.0
2018-11-19 12:00:00,323.72,324.34,322.71,323.74,14632.0,323.72,324.34,322.71,323.74,14632.0
2018-11-19 12:10:00,323.85,324.34,322.4,323.25,11924.0,323.85,324.34,322.4,323.25,11924.0
2018-11-19 12:20:00,323.29,323.97,322.01,322.4,35312.0,323.29,323.97,322.01,322.4,35312.0
2018-11-19 12:30:00,322.41,324.3,321.57,324.04,9050.0,322.41,324.3,321.57,324.04,9050.0
2018-11-19 12:40:00,324.32,325.13,322.6,322.6,9343.0,324.32,325.13,322.6,322.6,9343.0
2018-11-19 12:50:00,322.94,324.55,322.6,324.17,11915.0,322.94,324.55,322.6,324.17,11915.0
2018-11-19 13:00:00,324.16,324.74,323.22,323.37,9529.0,324.16,324.74,323.22,323.37,9529.0
2018-11-19 13:10:00,323.43,324.72,322.6,323.6,12384.0,323.43,324.72,322.6,323.6,12384.0
2018-11-19 13:20:00,323.78,324.93,323.13,323.25,16355.0,323.78,324.93,323.13,323.25,16355.0
2018-11-19 13:30:00,323.29,324.34,323.29,324.32,6051.0,323.29,324.34,323.29,324.32,6051.0
2018-11-19 13:40:00,324.18,324.9,323.64,324.54,8242.0,324.18,324.9,323.64,324.54,8242.0
2018-11-19 13:50:00,323.96,324.27,323.33,323.67,16745.0,323.96,324.27,323.33,323.67,16745.0
2018-11-19 14:00:00,323.67,324.72,322.47,324.62,18328.0,323.67,324.72,322.47,324.62,18328.0
2018-11-19 14:10:00,324.06,324.26,322.23,324.25,21472.0,324.06,324.26,322.23,324.25,21472.0
2018-11-19 14:20:00,324.26,324.7,323.5,324.7,14736.0,324.26,324.7,323.5,324.7,14736.0
2018-11-19 14:30:00,324.31,324.73,322.7,324.72,26308.0,324.31,324.73,322.7,324.72,26308.0
2018-11-19 14:40:00,324.66,325.13,323.33,324.36,20044.0,324.66,325.13,323.33,324.36,20044.0
2018-11-19 14:50:00,324.23,325.18,324.21,325.04,15113.0,324.23,325.18,324.21,325.04,15113.0
2018-11-19 15:00:00,324.73,325.11,324.26,324.83,15954.0,324.73,325.11,324.26,324.83,15954.0
2018-11-19 15:10:00,324.94,325.93,324.66,325.42,23495.0,324.94,325.93,324.66,325.42,23495.0
2018-11-19 15:20:00,325.32,325.96,324.24,324.64,25674.0,325.32,325.96,324.24,324.64,25674.0
2018-11-19 15:30:00,325.02,325.19,323.08,323.08,18130.0,325.02,325.19,323.08,323.08,18130.0
2018-11-19 15:40:00,323.14,323.15,321.85,322.54,29190.0,323.14,323.15,321.85,322.54,29190.0
2018-11-19 15:50:00,322.58,323.69,321.64,323.61,80320.0,322.58,323.69,321.64,323.61,80320.0
2018-11-20 09:30:00,319.99,322.13,318.36,320.3,24481.0,319.99,322.13,318.36,320.3,24481.0
2018-11-20 09:40:00,320.51,320.73,316.06,316.06,17944.0,320.51,320.73,316.06,316.06,17944.0
2018-11-20 09:50:00,316.25,316.63,311.28,311.96,30481.0,316.25,316.63,311.28,311.96,30481.0
2018-11-20 10:00:00,311.68,312.09,307.22,308.25,309269.0,311.68,312.09,307.22,308.25,309269.0
2018-11-20 10:10:00,308.26,308.27,303.65,304.18,47498.0,308.26,308.27,303.65,304.18,47498.0
2018-11-20 10:20:00,304.06,308.85,303.81,308.85,200071.0,304.06,308.85,303.81,308.85,200071.0
2018-11-20 10:30:00,308.49,311.01,307.81,309.65,67187.0,308.49,311.01,307.81,309.65,67187.0
2018-11-20 10:40:00,309.6,310.25,307.69,310.05,61928.0,309.6,310.25,307.69,310.05,61928.0
2018-11-20 10:50:00,310.0,311.81,309.48,311.0,61173.0,310.0,311.81,309.48,311.0,61173.0
2018-11-20 11:00:00,311.01,311.37,309.39,309.52,53521.0,311.01,311.37,309.39,309.52,53521.0
2018-11-20 11:10:00,309.54,310.15,308.89,309.63,64528.0,309.54,310.15,308.89,309.63,64528.0
2018-11-20 11:20:00,309.62,309.66,306.81,307.28,38035.0,309.62,309.66,306.81,307.28,38035.0
2018-11-20 11:30:00,307.3,308.4,306.76,308.04,28630.0,307.3,308.4,306.76,308.04,28630.0
2018-11-20 11:40:00,308.03,310.0,308.0,309.71,16481.0,308.03,310.0,308.0,309.71,16481.0
2018-11-20 11:50:00,309.53,310.5,308.89,310.01,13838.0,309.53,310.5,308.89,310.01,13838.0
2018-11-20 12:00:00,310.42,311.01,309.45,310.97,39181.0,310.42,311.01,309.45,310.97,39181.0
2018-11-20 12:10:00,311.0,311.2,308.53,309.37,23367.0,311.0,311.2,308.53,309.37,23367.0
2018-11-20 12:20:00,309.07,310.01,308.55,309.12,30727.0,309.07,310.01,308.55,309.12,30727.0
2018-11-20 12:30:00,309.33,310.0,309.14,309.37,8050.0,309.33,310.0,309.14,309.37,8050.0
2018-11-20 12:40:00,308.91,309.45,308.28,308.64,8600.0,308.91,309.45,308.28,308.64,8600.0
2018-11-20 12:50:00,308.69,309.0,308.01,308.85,25704.0,308.69,309.0,308.01,308.85,25704.0
2018-11-20 13:00:00,309.07,309.24,308.05,309.16,12683.0,309.07,309.24,308.05,309.16,12683.0
2018-11-20 13:10:00,309.2,309.24,307.5,307.5,18027.0,309.2,309.24,307.5,307.5,18027.0
2018-11-20 13:20:00,307.61,307.72,306.53,307.03,24591.0,307.61,307.72,306.53,307.03,24591.0
2018-11-20 13:30:00,306.54,307.09,306.03,306.24,23171.0,306.54,307.09,306.03,306.24,23171.0
2018-11-20 13:40:00,305.99,307.19,305.88,306.82,10339.0,305.99,307.19,305.88,306.82,10339.0
2018-11-20 13:50:00,306.68,307.02,306.04,306.8,36517.0,306.68,307.02,306.04,306.8,36517.0
2018-11-20 14:00:00,306.57,307.0,304.51,304.77,25820.0,306.57,307.0,304.51,304.77,25820.0
2018-11-20 14:10:00,304.89,306.21,304.88,306.2,23868.0,304.89,306.21,304.88,306.2,23868.0
2018-11-20 14:20:00,306.2,306.99,305.97,306.68,37413.0,306.2,306.99,305.97,306.68,37413.0
2018-11-20 14:30:00,306.68,307.57,306.42,307.04,28754.0,306.68,307.57,306.42,307.04,28754.0
2018-11-20 14:40:00,306.7,306.75,305.11,305.18,46187.0,306.7,306.75,305.11,305.18,46187.0
2018-11-20 14:50:00,305.39,305.84,304.93,305.49,26011.0,305.39,305.84,304.93,305.49,26011.0
2018-11-20 15:00:00,305.6,306.53,304.97,305.5,29620.0,305.6,306.53,304.97,305.5,29620.0
2018-11-20 15:10:00,305.34,307.08,305.04,306.79,26035.0,305.34,307.08,305.04,306.79,26035.0
2018-11-20 15:20:00,306.94,308.29,306.6,307.7,46652.0,306.94,308.29,306.6,307.7,46652.0
2018-11-20 15:30:00,307.74,308.25,307.52,307.84,69953.0,307.74,308.25,307.52,307.84,69953.0
2018-11-20 15:40:00,307.65,307.65,306.39,306.6,54049.0,307.65,307.65,306.39,306.6,54049.0
2018-11-20 15:50:00,306.59,306.68,304.84,304.94,160970.0,306.59,306.68,304.84,304.94,160970.0
2018-11-21 09:30:00,305.35,311.42,305.35,309.52,23840.0,305.35,311.42,305.35,309.52,23840.0
2018-11-21 09:40:00,308.91,310.35,307.67,308.98,8022.0,308.91,310.35,307.67,308.98,8022.0
2018-11-21 09:50:00,308.93,309.12,307.15,308.97,23150.0,308.93,309.12,307.15,308.97,23150.0
2018-11-21 10:00:00,309.65,311.28,307.68,307.88,19512.0,309.65,311.28,307.68,307.88,19512.0
2018-11-21 10:10:00,307.86,309.34,306.75,309.21,12179.0,307.86,309.34,306.75,309.21,12179.0
2018-11-21 10:20:00,309.72,310.92,308.84,309.7,39211.0,309.72,310.92,308.84,309.7,39211.0
2018-11-21 10:30:00,309.69,310.81,309.62,310.55,16004.0,309.69,310.81,309.62,310.55,16004.0
2018-11-21 10:40:00,310.49,310.49,308.63,308.83,15287.0,310.49,310.49,308.63,308.83,15287.0
2018-11-21 10:50:00,308.8,309.16,308.17,309.16,7240.0,308.8,309.16,308.17,309.16,7240.0
2018-11-21 11:00:00,309.25,309.74,308.66,309.06,11784.0,309.25,309.74,308.66,309.06,11784.0
2018-11-21 11:10:00,309.07,309.92,308.37,308.66,22427.0,309.07,309.92,308.37,308.66,22427.0
2018-11-21 11:20:00,308.66,309.33,308.1,308.57,6490.0,308.66,309.33,308.1,308.57,6490.0
2018-11-21 11:30:00,308.76,309.25,308.23,308.23,6448.0,308.76,309.25,308.23,308.23,6448.0
2018-11-21 11:40:00,308.39,308.53,307.99,308.32,3536.0,308.39,308.53,307.99,308.32,3536.0
2018-11-21 11:50:00,308.19,308.41,306.09,306.77,18238.0,308.19,308.41,306.09,306.77,18238.0
2018-11-21 12:00:00,306.49,307.79,306.44,307.02,8868.0,306.49,307.79,306.44,307.02,8868.0
2018-11-21 12:10:00,306.9,307.54,306.74,306.93,6300.0,306.9,307.54,306.74,306.93,6300.0
2018-11-21 12:20:00,307.08,307.69,306.34,306.48,12913.0,307.08,307.69,306.34,306.48,12913.0
2018-11-21 12:30:00,306.78,307.56,306.32,307.56,20773.0,306.78,307.56,306.32,307.56,20773.0
2018-11-21 12:40:00,307.68,308.34,307.41,307.8,17634.0,307.68,308.34,307.41,307.8,17634.0
2018-11-21 12:50:00,308.0,308.15,307.56,307.99,15900.0,308.0,308.15,307.56,307.99,15900.0
2018-11-21 13:00:00,307.65,308.65,307.65,308.18,6288.0,307.65,308.65,307.65,308.18,6288.0
2018-11-21 13:10:00,308.17,308.22,307.26,307.4,4806.0,308.17,308.22,307.26,307.4,4806.0
2018-11-21 13:20:00,307.25,307.26,306.61,306.82,11084.0,307.25,307.26,306.61,306.82,11084.0
2018-11-21 13:30:00,306.92,307.2,306.47,306.47,11215.0,306.92,307.2,306.47,306.47,11215.0
2018-11-21 13:40:00,306.74,307.11,306.43,306.53,11123.0,306.74,307.11,306.43,306.53,11123.0
2018-11-21 13:50:00,306.47,306.59,306.1,306.41,15910.0,306.47,306.59,306.1,306.41,15910.0
2018-11-21 14:00:00,306.3,306.88,306.16,306.86,9192.0,306.3,306.88,306.16,306.86,9192.0
2018-11-21 14:10:00,306.86,306.9,305.76,306.07,12600.0,306.86,306.9,305.76,306.07,12600.0
2018-11-21 14:20:00,306.06,306.93,306.05,306.67,28786.0,306.06,306.93,306.05,306.67,28786.0
2018-11-21 14:30:00,306.73,306.96,306.02,306.18,25822.0,306.73,306.96,306.02,306.18,25822.0
2018-11-21 14:40:00,306.35,306.58,305.93,306.07,8879.0,306.35,306.58,305.93,306.07,8879.0
2018-11-21 14:50:00,305.93,306.23,305.72,305.72,12465.0,305.93,306.23,305.72,305.72,12465.0
2018-11-21 15:00:00,305.85,306.25,305.69,306.24,6900.0,305.85,306.25,305.69,306.24,6900.0
2018-11-21 15:10:00,306.4,306.64,305.62,305.62,17728.0,306.4,306.64,305.62,305.62,17728.0
2018-11-21 15:20:00,305.54,305.82,305.32,305.54,11500.0,305.54,305.82,305.32,305.54,11500.0
2018-11-21 15:30:00,305.64,305.65,304.78,305.22,33764.0,305.64,305.65,304.78,305.22,33764.0
2018-11-21 15:40:00,305.22,305.45,304.91,305.39,42146.0,305.22,305.45,304.91,305.39,42146.0
2018-11-21 15:50:00,305.46,305.98,304.98,305.53,45560.0,305.46,305.98,304.98,305.53,45560.0
2018-11-23 09:30:00,302.93,305.0,302.45,303.35,14622.0,302.93,305.0,302.45,303.35,14622.0
2018-11-23 09:40:00,303.84,305.19,303.66,304.43,20446.0,303.84,305.19,303.66,304.43,20446.0
2018-11-23 09:50:00,304.75,305.1,302.76,304.99,16770.0,304.75,305.1,302.76,304.99,16770.0
2018-11-23 10:00:00,305.0,306.08,304.47,305.98,15001.0,305.0,306.08,304.47,305.98,15001.0
2018-11-23 10:10:00,306.21,306.56,304.72,306.18,5037.0,306.21,306.56,304.72,306.18,5037.0
2018-11-23 10:20:00,306.19,306.22,303.74,304.02,16500.0,306.19,306.22,303.74,304.02,16500.0
2018-11-23 10:30:00,304.0,306.77,304.0,306.48,10069.0,304.0,306.77,304.0,306.48,10069.0
2018-11-23 10:40:00,306.41,307.98,306.4,307.76,4560.0,306.41,307.98,306.4,307.76,4560.0
2018-11-23 10:50:00,307.77,308.25,307.77,307.86,6400.0,307.77,308.25,307.77,307.86,6400.0
2018-11-23 11:00:00,307.66,307.98,307.16,307.39,22717.0,307.66,307.98,307.16,307.39,22717.0
2018-11-23 11:10:00,307.14,308.34,307.13,308.23,11394.0,307.14,308.34,307.13,308.23,11394.0
2018-11-23 11:20:00,308.27,308.83,307.9,308.33,16582.0,308.27,308.83,307.9,308.33,16582.0
2018-11-23 11:30:00,308.53,309.16,308.05,308.17,24624.0,308.53,309.16,308.05,308.17,24624.0
2018-11-23 11:40:00,308.07,309.21,307.85,308.68,130126.0,308.07,309.21,307.85,308.68,130126.0
2018-11-23 11:50:00,308.65,308.81,307.46,308.27,8748.0,308.65,308.81,307.46,308.27,8748.0
2018-11-23 12:00:00,308.34,309.57,308.15,309.28,19229.0,308.34,309.57,308.15,309.28,19229.0
2018-11-23 12:10:00,309.41,310.46,309.4,310.19,11758.0,309.41,310.46,309.4,310.19,11758.0
2018-11-23 12:20:00,310.25,311.7,310.13,310.69,19315.0,310.25,311.7,310.13,310.69,19315.0
2018-11-23 12:30:00,310.57,311.11,309.84,310.94,17542.0,310.57,311.11,309.84,310.94,17542.0
2018-11-23 12:40:00,310.82,310.91,309.92,310.55,19934.0,310.82,310.91,309.92,310.55,19934.0
2018-11-23 12:50:00,310.51,310.51,309.38,309.59,78818.0,310.51,310.51,309.38,309.59,78818.0
2018-11-26 09:30:00,313.54,314.13,309.61,311.06,31643.0,313.54,314.13,309.61,311.06,31643.0
2018-11-26 09:40:00,311.13,312.67,310.72,312.54,19383.0,311.13,312.67,310.72,312.54,19383.0
2018-11-26 09:50:00,312.91,313.41,312.56,312.93,16496.0,312.91,313.41,312.56,312.93,16496.0
2018-11-26 10:00:00,313.13,313.51,312.13,312.97,31205.0,313.13,313.51,312.13,312.97,31205.0
2018-11-26 10:10:00,312.89,313.65,312.52,313.37,14036.0,312.89,313.65,312.52,313.37,14036.0
2018-11-26 10:20:00,313.32,313.49,312.38,313.34,15107.0,313.32,313.49,312.38,313.34,15107.0
2018-11-26 10:30:00,313.6,313.65,311.45,311.65,17243.0,313.6,313.65,311.45,311.65,17243.0
2018-11-26 10:40:00,311.58,312.05,311.26,311.26,12804.0,311.58,312.05,311.26,311.26,12804.0
2018-11-26 10:50:00,311.36,312.08,310.9,311.64,9487.0,311.36,312.08,310.9,311.64,9487.0
2018-11-26 11:00:00,311.64,311.64,310.01,310.76,36979.0,311.64,311.64,310.01,310.76,36979.0
2018-11-26 11:10:00,310.47,312.63,310.01,312.63,10229.0,310.47,312.63,310.01,312.63,10229.0
2018-11-26 11:20:00,312.65,313.01,311.13,311.4,15985.0,312.65,313.01,311.13,311.4,15985.0
2018-11-26 11:30:00,311.45,311.58,310.66,311.32,10122.0,311.45,311.58,310.66,311.32,10122.0
2018-11-26 11:40:00,311.58,311.69,310.9,311.3,4100.0,311.58,311.69,310.9,311.3,4100.0
2018-11-26 11:50:00,311.42,312.49,311.42,312.36,12498.0,311.42,312.49,311.42,312.36,12498.0
2018-11-26 12:00:00,312.34,312.34,311.66,312.21,25573.0,312.34,312.34,311.66,312.21,25573.0
2018-11-26 12:10:00,312.28,312.41,311.15,311.35,21275.0,312.28,312.41,311.15,311.35,21275.0
2018-11-26 12:20:00,311.36,311.5,309.82,310.16,27048.0,311.36,311.5,309.82,310.16,27048.0
2018-11-26 12:30:00,310.15,310.78,309.15,309.99,33637.0,310.15,310.78,309.15,309.99,33637.0
2018-11-26 12:40:00,309.81,310.08,308.78,310.05,32509.0,309.81,310.08,308.78,310.05,32509.0
2018-11-26 12:50:00,309.94,310.57,309.89,310.24,16496.0,309.94,310.57,309.89,310.24,16496.0
2018-11-26 13:00:00,310.37,310.5,309.9,310.43,4100.0,310.37,310.5,309.9,310.43,4100.0
2018-11-26 13:10:00,310.56,310.78,310.01,310.38,6293.0,310.56,310.78,310.01,310.38,6293.0
2018-11-26 13:20:00,310.29,311.03,310.29,311.03,4000.0,310.29,311.03,310.29,311.03,4000.0
2018-11-26 13:30:00,311.02,311.32,310.7,310.7,7645.0,311.02,311.32,310.7,310.7,7645.0
2018-11-26 13:40:00,311.11,311.68,311.09,311.31,7100.0,311.11,311.68,311.09,311.31,7100.0
2018-11-26 13:50:00,311.43,311.43,310.78,311.13,7600.0,311.43,311.43,310.78,311.13,7600.0
2018-11-26 14:00:00,311.28,311.32,310.38,310.38,12161.0,311.28,311.32,310.38,310.38,12161.0
2018-11-26 14:10:00,310.55,311.64,310.55,311.45,18948.0,310.55,311.64,310.55,311.45,18948.0
2018-11-26 14:20:00,311.4,312.11,311.27,311.73,8320.0,311.4,312.11,311.27,311.73,8320.0
2018-11-26 14:30:00,311.76,312.57,311.55,312.13,8727.0,311.76,312.57,311.55,312.13,8727.0
2018-11-26 14:40:00,312.1,312.28,311.72,312.0,6755.0,312.1,312.28,311.72,312.0,6755.0
2018-11-26 14:50:00,311.92,312.3,311.75,312.3,7900.0,311.92,312.3,311.75,312.3,7900.0
2018-11-26 15:00:00,312.4,312.66,311.95,312.47,8057.0,312.4,312.66,311.95,312.47,8057.0
2018-11-26 15:10:00,312.27,312.68,312.1,312.52,5400.0,312.27,312.68,312.1,312.52,5400.0
2018-11-26 15:20:00,312.37,312.37,311.55,311.67,12408.0,312.37,312.37,311.55,311.67,12408.0
2018-11-26 15:30:00,311.74,312.42,311.66,311.79,18146.0,311.74,312.42,311.66,311.79,18146.0
2018-11-26 15:40:00,311.79,312.65,311.67,312.33,15574.0,311.79,312.65,311.67,312.33,15574.0
2018-11-26 15:50:00,312.34,313.36,312.25,313.24,60390.0,312.34,313.36,312.25,313.24,60390.0
2018-11-27 09:30:00,312.28,314.69,311.51,313.81,4868.0,312.28,314.69,311.51,313.81,4868.0
2018-11-27 09:40:00,313.27,315.56,313.15,315.56,12137.0,313.27,315.56,313.15,315.56,12137.0
2018-11-27 09:50:00,315.52,315.52,313.88,314.32,8020.0,315.52,315.52,313.88,314.32,8020.0
2018-11-27 10:00:00,314.32,315.24,313.86,315.03,16508.0,314.32,315.24,313.86,315.03,16508.0
2018-11-27 10:10:00,314.89,316.67,314.8,316.57,17335.0,314.89,316.67,314.8,316.57,17335.0
2018-11-27 10:20:00,316.35,316.93,316.25,316.87,5798.0,316.35,316.93,316.25,316.87,5798.0
2018-11-27 10:30:00,317.0,317.08,316.03,316.25,6850.0,317.0,317.08,316.03,316.25,6850.0
2018-11-27 10:40:00,316.42,316.94,315.82,316.89,9908.0,316.42,316.94,315.82,316.89,9908.0
2018-11-27 10:50:00,317.29,318.4,317.29,317.79,9039.0,317.29,318.4,317.29,317.79,9039.0
2018-11-27 11:00:00,317.63,318.1,317.41,317.97,10411.0,317.63,318.1,317.41,317.97,10411.0
2018-11-27 11:10:00,318.13,318.23,317.34,317.56,5844.0,318.13,318.23,317.34,317.56,5844.0
2018-11-27 11:20:00,317.34,318.0,316.92,317.72,18115.0,317.34,318.0,316.92,317.72,18115.0
2018-11-27 11:30:00,317.57,317.98,317.46,317.69,2700.0,317.57,317.98,317.46,317.69,2700.0
2018-11-27 11:40:00,317.92,317.92,316.44,316.86,7700.0,317.92,317.92,316.44,316.86,7700.0
2018-11-27 11:50:00,316.86,318.32,316.86,318.14,6877.0,316.86,318.32,316.86,318.14,6877.0
2018-11-27 12:00:00,318.28,318.28,317.74,317.99,6677.0,318.28,318.28,317.74,317.99,6677.0
2018-11-27 12:10:00,318.0,318.01,317.24,317.38,5214.0,318.0,318.01,317.24,317.38,5214.0
2018-11-27 12:20:00,317.61,317.81,316.44,316.44,8386.0,317.61,317.81,316.44,316.44,8386.0
2018-11-27 12:30:00,316.43,317.76,316.4,317.65,4006.0,316.43,317.76,316.4,317.65,4006.0
2018-11-27 12:40:00,317.91,317.91,317.42,317.72,3100.0,317.91,317.91,317.42,317.72,3100.0
2018-11-27 12:50:00,317.41,317.63,317.06,317.37,6212.0,317.41,317.63,317.06,317.37,6212.0
2018-11-27 13:00:00,317.59,317.89,317.13,317.62,3257.0,317.59,317.89,317.13,317.62,3257.0
2018-11-27 13:10:00,317.51,318.29,316.97,317.32,8199.0,317.51,318.29,316.97,317.32,8199.0
2018-11-27 13:20:00,317.43,317.8,317.39,317.8,1638.0,317.43,317.8,317.39,317.8,1638.0
2018-11-27 13:30:00,317.79,318.59,317.79,318.59,5109.0,317.79,318.59,317.79,318.59,5109.0
2018-11-27 13:40:00,319.0,319.0,318.41,318.8,2437.0,319.0,319.0,318.41,318.8,2437.0
2018-11-27 13:50:00,318.7,319.13,318.51,319.13,4600.0,318.7,319.13,318.51,319.13,4600.0
2018-11-27 14:00:00,319.16,320.17,318.98,319.22,10269.0,319.16,320.17,318.98,319.22,10269.0
2018-11-27 14:10:00,319.34,319.77,319.01,319.24,3716.0,319.34,319.77,319.01,319.24,3716.0
2018-11-27 14:20:00,319.4,319.49,318.8,319.49,12220.0,319.4,319.49,318.8,319.49,12220.0
2018-11-27 14:30:00,319.23,320.01,319.21,319.26,6630.0,319.23,320.01,319.21,319.26,6630.0
2018-11-27 14:40:00,319.35,319.89,319.2,319.74,2200.0,319.35,319.89,319.2,319.74,2200.0
2018-11-27 14:50:00,319.76,319.89,318.87,318.99,8711.0,319.76,319.89,318.87,318.99,8711.0
2018-11-27 15:00:00,318.92,319.0,317.58,317.61,19873.0,318.92,319.0,317.58,317.61,19873.0
2018-11-27 15:10:00,317.55,317.87,317.21,317.21,13539.0,317.55,317.87,317.21,317.21,13539.0
2018-11-27 15:20:00,317.36,318.33,317.35,318.19,8412.0,317.36,318.33,317.35,318.19,8412.0
2018-11-27 15:30:00,318.24,318.43,317.66,318.37,17983.0,318.24,318.43,317.66,318.37,17983.0
2018-11-27 15:40:00,318.28,318.37,317.71,317.82,27059.0,318.28,318.37,317.71,317.82,27059.0
2018-11-27 15:50:00,317.88,317.89,317.23,317.64,51005.0,317.88,317.89,317.23,317.64,51005.0
2018-11-28 09:30:00,317.77,318.35,316.0,317.46,16733.0,317.77,318.35,316.0,317.46,16733.0
2018-11-28 09:40:00,317.89,318.97,316.21,317.93,7467.0,317.89,318.97,316.21,317.93,7467.0
2018-11-28 09:50:00,317.6,319.49,316.6,319.49,14851.0,317.6,319.49,316.6,319.49,14851.0
2018-11-28 10:00:00,319.52,320.82,319.31,320.32,15862.0,319.52,320.82,319.31,320.32,15862.0
2018-11-28 10:10:00,320.11,320.11,318.55,318.79,6700.0,320.11,320.11,318.55,318.79,6700.0
2018-11-28 10:20:00,318.95,320.45,318.95,320.17,13129.0,318.95,320.45,318.95,320.17,13129.0
2018-11-28 10:30:00,320.29,320.6,319.8,320.43,6082.0,320.29,320.6,319.8,320.43,6082.0
2018-11-28 10:40:00,320.46,320.51,319.11,319.9,5900.0,320.46,320.51,319.11,319.9,5900.0
2018-11-28 10:50:00,319.5,320.04,319.0,319.0,6208.0,319.5,320.04,319.0,319.0,6208.0
2018-11-28 11:00:00,318.93,320.51,318.93,320.33,7836.0,318.93,320.51,318.93,320.33,7836.0
2018-11-28 11:10:00,320.58,320.94,320.33,320.8,9218.0,320.58,320.94,320.33,320.8,9218.0
2018-11-28 11:20:00,320.64,320.64,320.07,320.43,3826.0,320.64,320.64,320.07,320.43,3826.0
2018-11-28 11:30:00,320.53,321.09,320.48,320.99,7589.0,320.53,321.09,320.48,320.99,7589.0
2018-11-28 11:40:00,320.98,321.65,320.7,321.52,7359.0,320.98,321.65,320.7,321.52,7359.0
2018-11-28 11:50:00,321.59,322.68,321.46,321.66,5000.0,321.59,322.68,321.46,321.66,5000.0
2018-11-28 12:00:00,322.05,326.12,322.05,326.01,17604.0,322.05,326.12,322.05,326.01,17604.0
2018-11-28 12:10:00,326.16,326.16,324.49,324.59,10000.0,326.16,326.16,324.49,324.59,10000.0
2018-11-28 12:20:00,325.05,326.29,324.42,326.03,22869.0,325.05,326.29,324.42,326.03,22869.0
2018-11-28 12:30:00,326.0,326.89,325.73,326.76,16179.0,326.0,326.89,325.73,326.76,16179.0
2018-11-28 12:40:00,326.47,327.28,326.09,327.07,22162.0,326.47,327.28,326.09,327.07,22162.0
2018-11-28 12:50:00,326.9,327.55,326.81,326.98,12690.0,326.9,327.55,326.81,326.98,12690.0
2018-11-28 13:00:00,326.89,327.08,326.16,326.38,25936.0,326.89,327.08,326.16,326.38,25936.0
2018-11-28 13:10:00,326.26,327.38,326.02,327.38,9801.0,326.26,327.38,326.02,327.38,9801.0
2018-11-28 13:20:00,327.38,328.59,327.37,328.57,13443.0,327.38,328.59,327.37,328.57,13443.0
2018-11-28 13:30:00,328.56,329.09,327.94,328.21,18297.0,328.56,329.09,327.94,328.21,18297.0
2018-11-28 13:40:00,328.27,328.47,327.47,327.47,10021.0,328.27,328.47,327.47,327.47,10021.0
2018-11-28 13:50:00,327.86,328.08,327.42,327.59,15900.0,327.86,328.08,327.42,327.59,15900.0
2018-11-28 14:00:00,327.45,327.52,326.71,327.01,14610.0,327.45,327.52,326.71,327.01,14610.0
2018-11-28 14:10:00,327.01,327.18,325.98,326.22,20179.0,327.01,327.18,325.98,326.22,20179.0
2018-11-28 14:20:00,326.24,326.31,325.75,325.95,10150.0,326.24,326.31,325.75,325.95,10150.0
2018-11-28 14:30:00,326.24,326.7,326.02,326.23,7146.0,326.24,326.7,326.02,326.23,7146.0
2018-11-28 14:40:00,326.29,326.83,326.23,326.63,13225.0,326.29,326.83,326.23,326.63,13225.0
2018-11-28 14:50:00,326.65,326.77,326.04,326.2,10447.0,326.65,326.77,326.04,326.2,10447.0
2018-11-28 15:00:00,326.2,326.5,325.94,326.33,12162.0,326.2,326.5,325.94,326.33,12162.0
2018-11-28 15:10:00,326.3,326.75,326.03,326.56,16620.0,326.3,326.75,326.03,326.56,16620.0
2018-11-28 15:20:00,326.59,327.3,326.59,327.13,16402.0,326.59,327.3,326.59,327.13,16402.0
2018-11-28 15:30:00,327.14,327.34,326.73,327.12,27701.0,327.14,327.34,326.73,327.12,27701.0
2018-11-28 15:40:00,327.09,327.55,327.08,327.49,39285.0,327.09,327.55,327.08,327.49,39285.0
2018-11-28 15:50:00,327.51,328.93,327.27,328.89,107821.0,327.51,328.93,327.27,328.89,107821.0
2018-11-29 09:30:00,325.54,329.99,325.54,329.21,19359.0,325.54,329.99,325.54,329.21,19359.0
2018-11-29 09:40:00,329.03,329.65,326.91,326.92,17474.0,329.03,329.65,326.91,326.92,17474.0
2018-11-29 09:50:00,326.57,328.69,326.56,328.45,16968.0,326.57,328.69,326.56,328.45,16968.0
2018-11-29 10:00:00,328.26,329.81,327.88,329.59,19897.0,328.26,329.81,327.88,329.59,19897.0
2018-11-29 10:10:00,329.58,331.43,329.58,330.83,7271.0,329.58,331.43,329.58,330.83,7271.0
2018-11-29 10:20:00,331.13,331.26,330.17,330.59,6700.0,331.13,331.26,330.17,330.59,6700.0
2018-11-29 10:30:00,330.81,331.35,330.26,330.26,21472.0,330.81,331.35,330.26,330.26,21472.0
2018-11-29 10:40:00,330.21,330.21,328.8,328.8,11119.0,330.21,330.21,328.8,328.8,11119.0
2018-11-29 10:50:00,329.0,330.53,328.96,330.53,6144.0,329.0,330.53,328.96,330.53,6144.0
2018-11-29 11:00:00,330.54,331.08,329.95,330.33,14733.0,330.54,331.08,329.95,330.33,14733.0
2018-11-29 11:10:00,330.34,330.34,328.89,329.25,18628.0,330.34,330.34,328.89,329.25,18628.0
2018-11-29 11:20:00,329.24,330.58,329.24,330.48,24713.0,329.24,330.58,329.24,330.48,24713.0
2018-11-29 11:30:00,330.82,331.18,329.99,331.18,30420.0,330.82,331.18,329.99,331.18,30420.0
2018-11-29 11:40:00,331.04,331.29,330.57,330.75,4900.0,331.04,331.29,330.57,330.75,4900.0
2018-11-29 11:50:00,330.38,332.64,330.38,332.01,7734.0,330.38,332.64,330.38,332.01,7734.0
2018-11-29 12:00:00,332.15,333.43,332.11,332.9,9623.0,332.15,333.43,332.11,332.9,9623.0
2018-11-29 12:10:00,332.81,333.15,332.13,332.54,13250.0,332.81,333.15,332.13,332.54,13250.0
2018-11-29 12:20:00,332.72,333.03,332.5,332.92,3633.0,332.72,333.03,332.5,332.92,3633.0
2018-11-29 12:30:00,332.86,333.13,332.4,332.4,8111.0,332.86,333.13,332.4,332.4,8111.0
2018-11-29 12:40:00,332.21,332.36,331.75,332.0,7493.0,332.21,332.36,331.75,332.0,7493.0
2018-11-29 12:50:00,332.25,332.56,332.15,332.25,5400.0,332.25,332.56,332.15,332.25,5400.0
2018-11-29 13:00:00,332.13,332.14,331.58,331.76,14700.0,332.13,332.14,331.58,331.76,14700.0
2018-11-29 13:10:00,331.76,332.12,331.76,332.12,7322.0,331.76,332.12,331.76,332.12,7322.0
2018-11-29 13:20:00,332.16,332.37,332.02,332.05,7286.0,332.16,332.37,332.02,332.05,7286.0
2018-11-29 13:30:00,332.09,333.11,332.03,332.94,14288.0,332.09,333.11,332.03,332.94,14288.0
2018-11-29 13:40:00,333.1,333.53,332.92,333.14,6759.0,333.1,333.53,332.92,333.14,6759.0
2018-11-29 13:50:00,333.39,333.39,332.88,333.03,4563.0,333.39,333.39,332.88,333.03,4563.0
2018-11-29 14:00:00,332.81,333.4,332.27,332.95,13226.0,332.81,333.4,332.27,332.95,13226.0
2018-11-29 14:10:00,332.83,333.75,332.77,333.75,12946.0,332.83,333.75,332.77,333.75,12946.0
2018-11-29 14:20:00,333.68,334.23,333.4,334.23,7975.0,333.68,334.23,333.4,334.23,7975.0
2018-11-29 14:30:00,334.04,334.76,333.91,333.92,11048.0,334.04,334.76,333.91,333.92,11048.0
2018-11-29 14:40:00,333.58,333.78,332.29,332.74,17741.0,333.58,333.78,332.29,332.74,17741.0
2018-11-29 14:50:00,332.61,333.35,332.56,333.16,21105.0,332.61,333.35,332.56,333.16,21105.0
2018-11-29 15:00:00,332.95,333.17,331.89,332.15,18269.0,332.95,333.17,331.89,332.15,18269.0
2018-11-29 15:10:00,332.24,332.32,331.18,331.19,19254.0,332.24,332.32,331.18,331.19,19254.0
2018-11-29 15:20:00,331.13,332.01,331.1,331.82,20032.0,331.13,332.01,331.1,331.82,20032.0
2018-11-29 15:30:00,331.76,331.83,330.42,330.55,26475.0,331.76,331.83,330.42,330.55,26475.0
2018-11-29 15:40:00,330.57,331.81,330.55,331.1,33945.0,330.57,331.81,330.55,331.1,33945.0
2018-11-29 15:50:00,331.1,331.33,329.99,330.34,77763.0,331.1,331.33,329.99,330.34,77763.0
2018-11-30 09:30:00,331.28,332.55,330.0,331.83,16808.0,331.28,332.55,330.0,331.83,16808.0
2018-11-30 09:40:00,331.81,333.24,330.89,331.26,17716.0,331.81,333.24,330.89,331.26,17716.0
2018-11-30 09:50:00,331.22,331.63,330.9,331.24,8600.0,331.22,331.63,330.9,331.24,8600.0
2018-11-30 10:00:00,331.37,332.11,331.03,331.1,29490.0,331.37,332.11,331.03,331.1,29490.0
2018-11-30 10:10:00,331.49,331.49,329.22,329.52,11793.0,331.49,331.49,329.22,329.52,11793.0
2018-11-30 10:20:00,329.39,330.29,328.3,328.31,12000.0,329.39,330.29,328.3,328.31,12000.0
2018-11-30 10:30:00,328.69,330.31,328.69,329.09,7718.0,328.69,330.31,328.69,329.09,7718.0
2018-11-30 10:40:00,329.19,329.94,329.0,329.18,10252.0,329.19,329.94,329.0,329.18,10252.0
2018-11-30 10:50:00,329.55,329.91,329.32,329.68,6626.0,329.55,329.91,329.32,329.68,6626.0
2018-11-30 11:00:00,329.53,329.64,328.12,328.36,20874.0,329.53,329.64,328.12,328.36,20874.0
2018-11-30 11:10:00,328.39,328.45,327.92,328.19,9427.0,328.39,328.45,327.92,328.19,9427.0
2018-11-30 11:20:00,328.04,328.1,325.81,326.54,20877.0,328.04,328.1,325.81,326.54,20877.0
2018-11-30 11:30:00,326.51,327.08,325.94,327.08,8726.0,326.51,327.08,325.94,327.08,8726.0
2018-11-30 11:40:00,327.09,327.53,326.64,327.09,9730.0,327.09,327.53,326.64,327.09,9730.0
2018-11-30 11:50:00,327.32,327.34,326.73,326.92,5646.0,327.32,327.34,326.73,326.92,5646.0
2018-11-30 12:00:00,326.83,327.42,326.55,327.39,3600.0,326.83,327.42,326.55,327.39,3600.0
2018-11-30 12:10:00,327.53,327.59,326.55,326.56,5455.0,327.53,327.59,326.55,326.56,5455.0
2018-11-30 12:20:00,326.87,326.87,326.2,326.55,5497.0,326.87,326.87,326.2,326.55,5497.0
2018-11-30 12:30:00,326.22,326.6,326.0,326.6,3920.0,326.22,326.6,326.0,326.6,3920.0
2018-11-30 12:40:00,326.55,326.87,326.22,326.73,5000.0,326.55,326.87,326.22,326.73,5000.0
2018-11-30 12:50:00,326.63,326.63,326.29,326.3,3115.0,326.63,326.63,326.29,326.3,3115.0
2018-11-30 13:00:00,326.3,326.5,326.13,326.28,7125.0,326.3,326.5,326.13,326.28,7125.0
2018-11-30 13:10:00,326.41,326.58,326.08,326.12,13087.0,326.41,326.58,326.08,326.12,13087.0
2018-11-30 13:20:00,326.11,326.19,325.52,325.77,24074.0,326.11,326.19,325.52,325.77,24074.0
2018-11-30 13:30:00,325.85,327.17,325.71,327.17,6503.0,325.85,327.17,325.71,327.17,6503.0
2018-11-30 13:40:00,327.12,327.92,327.11,327.86,5420.0,327.12,327.92,327.11,327.86,5420.0
2018-11-30 13:50:00,327.94,328.45,327.35,327.35,5502.0,327.94,328.45,327.35,327.35,5502.0
2018-11-30 14:00:00,327.35,327.65,326.49,327.13,6500.0,327.35,327.65,326.49,327.13,6500.0
2018-11-30 14:10:00,326.7,327.23,326.63,326.63,16682.0,326.7,327.23,326.63,326.63,16682.0
2018-11-30 14:20:00,326.5,327.0,326.3,326.96,5229.0,326.5,327.0,326.3,326.96,5229.0
2018-11-30 14:30:00,326.9,327.56,326.89,327.2,6200.0,326.9,327.56,326.89,327.2,6200.0
2018-11-30 14:40:00,327.31,327.76,326.65,327.0,12049.0,327.31,327.76,326.65,327.0,12049.0
2018-11-30 14:50:00,326.93,326.99,325.22,325.82,32173.0,326.93,326.99,325.22,325.82,32173.0
2018-11-30 15:00:00,325.86,326.05,324.95,325.3,37807.0,325.86,326.05,324.95,325.3,37807.0
2018-11-30 15:10:00,325.3,326.15,325.03,325.93,24305.0,325.3,326.15,325.03,325.93,24305.0
2018-11-30 15:20:00,326.06,327.07,326.06,327.07,28253.0,326.06,327.07,326.06,327.07,28253.0
2018-11-30 15:30:00,327.15,328.47,327.15,328.01,26846.0,327.15,328.47,327.15,328.01,26846.0
2018-11-30 15:40:00,328.01,328.96,327.99,328.48,48375.0,328.01,328.96,327.99,328.48,48375.0
2018-11-30 15:50:00,328.5,329.32,328.38,329.24,152073.0,328.5,329.32,328.38,329.24,152073.0
2018-12-03 09:30:00,331.71,334.31,328.82,329.15,30074.0,331.71,334.31,328.82,329.15,30074.0
2018-12-03 09:40:00,329.82,329.92,327.15,327.15,38292.0,329.82,329.92,327.15,327.15,38292.0
2018-12-03 09:50:00,327.44,327.77,326.36,327.55,17514.0,327.44,327.77,326.36,327.55,17514.0
2018-12-03 10:00:00,327.55,327.9,326.4,326.76,27229.0,327.55,327.9,326.4,326.76,27229.0
2018-12-03 10:10:00,326.75,328.76,326.71,328.76,15154.0,326.75,328.76,326.71,328.76,15154.0
2018-12-03 10:20:00,328.71,329.96,328.5,328.82,13498.0,328.71,329.96,328.5,328.82,13498.0
2018-12-03 10:30:00,328.92,330.38,328.83,329.5,9071.0,328.92,330.38,328.83,329.5,9071.0
2018-12-03 10:40:00,329.5,329.5,328.78,329.1,19175.0,329.5,329.5,328.78,329.1,19175.0
2018-12-03 10:50:00,329.1,329.38,328.28,328.5,10875.0,329.1,329.38,328.28,328.5,10875.0
2018-12-03 11:00:00,328.61,328.64,327.05,327.18,10700.0,328.61,328.64,327.05,327.18,10700.0
2018-12-03 11:10:00,327.44,327.88,326.42,327.38,15832.0,327.44,327.88,326.42,327.38,15832.0
2018-12-03 11:20:00,327.5,327.5,326.17,326.45,20286.0,327.5,327.5,326.17,326.45,20286.0
2018-12-03 11:30:00,326.43,326.5,324.94,325.1,25190.0,326.43,326.5,324.94,325.1,25190.0
2018-12-03 11:40:00,324.94,325.0,323.53,323.55,26978.0,324.94,325.0,323.53,323.55,26978.0
2018-12-03 11:50:00,323.62,325.43,323.62,325.19,21536.0,323.62,325.43,323.62,325.19,21536.0
2018-12-03 12:00:00,325.09,327.23,325.08,326.94,8547.0,325.09,327.23,325.08,326.94,8547.0
2018-12-03 12:10:00,326.94,327.99,326.93,327.74,6947.0,326.94,327.99,326.93,327.74,6947.0
2018-12-03 12:20:00,327.92,328.93,327.92,328.93,3100.0,327.92,328.93,327.92,328.93,3100.0
2018-12-03 12:30:00,329.02,329.83,328.97,329.62,7951.0,329.02,329.83,328.97,329.62,7951.0
2018-12-03 12:40:00,329.21,329.83,328.69,328.88,10526.0,329.21,329.83,328.69,328.88,10526.0
2018-12-03 12:50:00,329.07,329.31,328.31,328.65,7700.0,329.07,329.31,328.31,328.65,7700.0
2018-12-03 13:00:00,328.65,329.39,328.53,328.53,9797.0,328.65,329.39,328.53,328.53,9797.0
2018-12-03 13:10:00,328.66,329.23,328.57,328.8,10070.0,328.66,329.23,328.57,328.8,10070.0
2018-12-03 13:20:00,328.82,328.95,327.7,327.74,6728.0,328.82,328.95,327.7,327.74,6728.0
2018-12-03 13:30:00,327.9,327.92,327.32,327.92,9610.0,327.9,327.92,327.32,327.92,9610.0
2018-12-03 13:40:00,328.06,328.12,327.34,327.44,7370.0,328.06,328.12,327.34,327.44,7370.0
2018-12-03 13:50:00,327.46,327.78,327.17,327.19,28581.0,327.46,327.78,327.17,327.19,28581.0
2018-12-03 14:00:00,327.17,327.35,325.7,325.85,17961.0,327.17,327.35,325.7,325.85,17961.0
2018-12-03 14:10:00,325.9,326.58,325.81,326.44,11170.0,325.9,326.58,325.81,326.44,11170.0
2018-12-03 14:20:00,326.43,326.43,325.71,326.08,14675.0,326.43,326.43,325.71,326.08,14675.0
2018-12-03 14:30:00,325.91,326.1,325.7,325.81,7245.0,325.91,326.1,325.7,325.81,7245.0
2018-12-03 14:40:00,325.8,325.93,325.6,325.71,19889.0,325.8,325.93,325.6,325.71,19889.0
2018-12-03 14:50:00,325.85,325.86,324.75,325.51,10878.0,325.85,325.86,324.75,325.51,10878.0
2018-12-03 15:00:00,325.54,325.54,324.54,324.83,12983.0,325.54,325.54,324.54,324.83,12983.0
2018-12-03 15:10:00,324.83,325.95,324.8,325.56,17316.0,324.83,325.95,324.8,325.56,17316.0
2018-12-03 15:20:00,325.67,325.87,324.18,324.57,34011.0,325.67,325.87,324.18,324.57,34011.0
2018-12-03 15:30:00,324.68,326.32,324.58,326.32,42283.0,324.68,326.32,324.58,326.32,42283.0
2018-12-03 15:40:00,326.25,326.25,325.54,325.71,28031.0,326.25,326.25,325.54,325.71,28031.0
2018-12-03 15:50:00,325.81,326.9,325.24,326.7,86254.0,325.81,326.9,325.24,326.7,86254.0
2018-12-04 09:30:00,326.96,330.86,326.94,329.57,30121.0,326.96,330.86,326.94,329.57,30121.0
2018-12-04 09:40:00,329.48,329.75,328.4,329.15,15237.0,329.48,329.75,328.4,329.15,15237.0
2018-12-04 09:50:00,329.05,329.25,327.48,328.41,30539.0,329.05,329.25,327.48,328.41,30539.0
2018-12-04 10:00:00,328.59,329.6,327.94,329.6,10405.0,328.59,329.6,327.94,329.6,10405.0
2018-12-04 10:10:00,329.55,330.36,329.15,329.33,16354.0,329.55,330.36,329.15,329.33,16354.0
2018-12-04 10:20:00,329.27,329.27,328.07,329.17,28783.0,329.27,329.27,328.07,329.17,28783.0
2018-12-04 10:30:00,329.18,329.54,328.12,328.67,31922.0,329.18,329.54,328.12,328.67,31922.0
2018-12-04 10:40:00,328.92,329.59,328.61,329.59,20669.0,328.92,329.59,328.61,329.59,20669.0
2018-12-04 10:50:00,329.37,330.81,329.27,329.95,11731.0,329.37,330.81,329.27,329.95,11731.0
2018-12-04 11:00:00,330.13,330.18,329.29,329.74,13710.0,330.13,330.18,329.29,329.74,13710.0
2018-12-04 11:10:00,329.85,330.58,329.62,329.92,13480.0,329.85,330.58,329.62,329.92,13480.0
2018-12-04 11:20:00,330.12,330.75,329.92,330.21,6955.0,330.12,330.75,329.92,330.21,6955.0
2018-12-04 11:30:00,330.2,330.54,330.06,330.2,5824.0,330.2,330.54,330.06,330.2,5824.0
2018-12-04 11:40:00,330.38,330.71,330.21,330.31,23525.0,330.38,330.71,330.21,330.31,23525.0
2018-12-04 11:50:00,330.45,330.55,329.27,329.44,10754.0,330.45,330.55,329.27,329.44,10754.0
2018-12-04 12:00:00,329.32,329.4,326.74,327.53,29342.0,329.32,329.4,326.74,327.53,29342.0
2018-12-04 12:10:00,327.35,327.36,325.58,326.44,23341.0,327.35,327.36,325.58,326.44,23341.0
2018-12-04 12:20:00,326.45,326.7,325.54,325.55,14417.0,326.45,326.7,325.54,325.55,14417.0
2018-12-04 12:30:00,324.98,325.35,323.8,324.71,17500.0,324.98,325.35,323.8,324.71,17500.0
2018-12-04 12:40:00,324.83,325.64,324.81,325.35,54434.0,324.83,325.64,324.81,325.35,54434.0
2018-12-04 12:50:00,325.34,325.4,324.6,324.6,6647.0,325.34,325.4,324.6,324.6,6647.0
2018-12-04 13:00:00,324.41,325.51,324.26,325.28,14408.0,324.41,325.51,324.26,325.28,14408.0
2018-12-04 13:10:00,325.25,325.69,324.91,324.98,21594.0,325.25,325.69,324.91,324.98,21594.0
2018-12-04 13:20:00,324.8,324.87,321.31,321.89,23431.0,324.8,324.87,321.31,321.89,23431.0
2018-12-04 13:30:00,321.63,322.18,319.77,319.78,21041.0,321.63,322.18,319.77,319.78,21041.0
2018-12-04 13:40:00,319.57,319.99,318.33,319.99,31632.0,319.57,319.99,318.33,319.99,31632.0
2018-12-04 13:50:00,319.78,320.76,319.71,319.88,19754.0,319.78,320.76,319.71,319.88,19754.0
2018-12-04 14:00:00,319.88,321.31,319.74,321.31,16904.0,319.88,321.31,319.74,321.31,16904.0
2018-12-04 14:10:00,321.47,322.48,321.46,322.11,13216.0,321.47,322.48,321.46,322.11,13216.0
2018-12-04 14:20:00,322.12,322.29,321.41,321.94,23751.0,322.12,322.29,321.41,321.94,23751.0
2018-12-04 14:30:00,322.29,323.02,321.86,322.3,21520.0,322.29,323.02,321.86,322.3,21520.0
2018-12-04 14:40:00,322.15,323.79,322.04,323.08,14034.0,322.15,323.79,322.04,323.08,14034.0
2018-12-04 14:50:00,323.0,323.22,322.1,322.11,15838.0,323.0,323.22,322.1,322.11,15838.0
2018-12-04 15:00:00,322.11,322.11,321.1,321.1,16084.0,322.11,322.11,321.1,321.1,16084.0
2018-12-04 15:10:00,321.02,321.58,320.39,321.52,34717.0,321.02,321.58,320.39,321.52,34717.0
2018-12-04 15:20:00,321.6,321.97,320.97,321.17,38756.0,321.6,321.97,320.97,321.17,38756.0
2018-12-04 15:30:00,321.23,322.15,321.04,321.36,39786.0,321.23,322.15,321.04,321.36,39786.0
2018-12-04 15:40:00,321.31,321.88,320.98,321.82,41185.0,321.31,321.88,320.98,321.82,41185.0
2018-12-04 15:50:00,321.79,322.24,321.07,322.11,70340.0,321.79,322.24,321.07,322.11,70340.0
2018-12-06 09:30:00,318.58,320.0,313.82,318.36,22299.0,318.58,320.0,313.82,318.36,22299.0
2018-12-06 09:40:00,318.59,319.72,318.0,318.8,19872.0,318.59,319.72,318.0,318.8,19872.0
2018-12-06 09:50:00,318.59,318.59,317.35,317.59,11477.0,318.59,318.59,317.35,317.59,11477.0
2018-12-06 10:00:00,317.72,319.85,317.3,319.85,18353.0,317.72,319.85,317.3,319.85,18353.0
2018-12-06 10:10:00,320.0,321.72,319.52,321.15,40979.0,320.0,321.72,319.52,321.15,40979.0
2018-12-06 10:20:00,321.39,322.19,319.79,321.19,26494.0,321.39,322.19,319.79,321.19,26494.0
2018-12-06 10:30:00,321.67,322.3,320.51,321.7,37246.0,321.67,322.3,320.51,321.7,37246.0
2018-12-06 10:40:00,321.89,322.25,320.8,321.6,26994.0,321.89,322.25,320.8,321.6,26994.0
2018-12-06 10:50:00,321.65,323.2,321.25,322.81,30778.0,321.65,323.2,321.25,322.81,30778.0
2018-12-06 11:00:00,323.17,323.29,321.96,322.86,21272.0,323.17,323.29,321.96,322.86,21272.0
2018-12-06 11:10:00,322.7,322.74,321.72,321.82,19485.0,322.7,322.74,321.72,321.82,19485.0
2018-12-06 11:20:00,321.59,321.59,319.2,319.44,12821.0,321.59,321.59,319.2,319.44,12821.0
2018-12-06 11:30:00,319.4,320.16,319.36,319.8,19975.0,319.4,320.16,319.36,319.8,19975.0
2018-12-06 11:40:00,319.94,320.17,319.14,319.35,13271.0,319.94,320.17,319.14,319.35,13271.0
2018-12-06 11:50:00,319.35,320.71,319.33,320.71,17634.0,319.35,320.71,319.33,320.71,17634.0
2018-12-06 12:00:00,320.52,321.75,320.47,321.02,15521.0,320.52,321.75,320.47,321.02,15521.0
2018-12-06 12:10:00,321.02,322.62,320.92,322.48,14895.0,321.02,322.62,320.92,322.48,14895.0
2018-12-06 12:20:00,322.34,324.1,321.66,323.91,10586.0,322.34,324.1,321.66,323.91,10586.0
2018-12-06 12:30:00,323.73,324.11,322.64,322.64,9360.0,323.73,324.11,322.64,322.64,9360.0
2018-12-06 12:40:00,322.64,324.48,322.64,324.37,9880.0,322.64,324.48,322.64,324.37,9880.0
2018-12-06 12:50:00,324.26,325.03,323.76,323.76,16282.0,324.26,325.03,323.76,323.76,16282.0
2018-12-06 13:00:00,323.98,324.13,322.75,322.79,9915.0,323.98,324.13,322.75,322.79,9915.0
2018-12-06 13:10:00,323.25,323.51,322.35,322.5,6000.0,323.25,323.51,322.35,322.5,6000.0
2018-12-06 13:20:00,322.28,323.45,322.09,322.68,7870.0,322.28,323.45,322.09,322.68,7870.0
2018-12-06 13:30:00,322.42,322.89,321.68,322.21,7531.0,322.42,322.89,321.68,322.21,7531.0
2018-12-06 13:40:00,322.37,323.11,322.3,323.03,11170.0,322.37,323.11,322.3,323.03,11170.0
2018-12-06 13:50:00,323.18,324.11,322.77,324.11,8909.0,323.18,324.11,322.77,324.11,8909.0
2018-12-06 14:00:00,324.25,324.9,323.54,323.54,20684.0,324.25,324.9,323.54,323.54,20684.0
2018-12-06 14:10:00,323.47,323.76,322.5,322.7,12442.0,323.47,323.76,322.5,322.7,12442.0
2018-12-06 14:20:00,322.72,323.74,322.22,323.58,15957.0,322.72,323.74,322.22,323.58,15957.0
2018-12-06 14:30:00,323.5,324.35,322.81,323.45,42445.0,323.5,324.35,322.81,323.45,42445.0
2018-12-06 14:40:00,323.68,324.14,322.37,323.05,27454.0,323.68,324.14,322.37,323.05,27454.0
2018-12-06 14:50:00,323.33,324.58,323.06,324.03,14457.0,323.33,324.58,323.06,324.03,14457.0
2018-12-06 15:00:00,324.04,324.77,322.71,322.91,17229.0,324.04,324.77,322.71,322.91,17229.0
2018-12-06 15:10:00,322.83,323.51,322.53,322.88,22662.0,322.83,323.51,322.53,322.88,22662.0
2018-12-06 15:20:00,322.87,323.93,322.35,323.93,23781.0,322.87,323.93,322.35,323.93,23781.0
2018-12-06 15:30:00,323.94,325.28,323.88,325.0,41735.0,323.94,325.28,323.88,325.0,41735.0
2018-12-06 15:40:00,324.96,325.96,324.51,325.96,30780.0,324.96,325.96,324.51,325.96,30780.0
2018-12-06 15:50:00,325.94,326.97,325.66,326.78,77582.0,325.94,326.97,325.66,326.78,77582.0
2018-12-07 09:30:00,323.91,326.19,323.06,325.94,21667.0,323.91,326.19,323.06,325.94,21667.0
2018-12-07 09:40:00,325.76,326.94,324.05,324.25,27732.0,325.76,326.94,324.05,324.25,27732.0
2018-12-07 09:50:00,324.29,326.62,324.29,326.2,19926.0,324.29,326.62,324.29,326.2,19926.0
2018-12-07 10:00:00,326.0,326.0,324.19,325.57,17800.0,326.0,326.0,324.19,325.57,17800.0
2018-12-07 10:10:00,325.56,326.73,324.75,325.1,9942.0,325.56,326.73,324.75,325.1,9942.0
2018-12-07 10:20:00,324.87,325.17,323.46,324.46,8263.0,324.87,325.17,323.46,324.46,8263.0
2018-12-07 10:30:00,324.38,324.8,322.64,323.06,13795.0,324.38,324.8,322.64,323.06,13795.0
2018-12-07 10:40:00,323.05,323.75,322.49,322.95,20401.0,323.05,323.75,322.49,322.95,20401.0
2018-12-07 10:50:00,322.66,323.4,322.66,323.09,9900.0,322.66,323.4,322.66,323.09,9900.0
2018-12-07 11:00:00,322.94,323.12,321.18,322.12,22908.0,322.94,323.12,321.18,322.12,22908.0
2018-12-07 11:10:00,322.31,322.75,321.03,321.2,11723.0,322.31,322.75,321.03,321.2,11723.0
2018-12-07 11:20:00,320.93,321.38,320.54,321.1,11700.0,320.93,321.38,320.54,321.1,11700.0
2018-12-07 11:30:00,320.97,322.41,320.9,321.64,11500.0,320.97,322.41,320.9,321.64,11500.0
2018-12-07 11:40:00,321.67,322.05,321.01,321.24,11400.0,321.67,322.05,321.01,321.24,11400.0
2018-12-07 11:50:00,321.24,321.24,320.05,320.19,9221.0,321.24,321.24,320.05,320.19,9221.0
2018-12-07 12:00:00,320.23,320.85,319.75,320.45,9600.0,320.23,320.85,319.75,320.45,9600.0
2018-12-07 12:10:00,320.17,320.99,319.68,319.77,7000.0,320.17,320.99,319.68,319.77,7000.0
2018-12-07 12:20:00,320.25,320.72,319.91,320.59,9124.0,320.25,320.72,319.91,320.59,9124.0
2018-12-07 12:30:00,320.51,320.51,319.33,319.55,28970.0,320.51,320.51,319.33,319.55,28970.0
2018-12-07 12:40:00,319.62,319.62,318.2,318.55,7009.0,319.62,319.62,318.2,318.55,7009.0
2018-12-07 12:50:00,318.56,320.05,318.5,319.75,11800.0,318.56,320.05,318.5,319.75,11800.0
2018-12-07 13:00:00,319.76,320.73,319.62,320.03,9058.0,319.76,320.73,319.62,320.03,9058.0
2018-12-07 13:10:00,320.17,320.17,317.89,317.97,17048.0,320.17,320.17,317.89,317.97,17048.0
2018-12-07 13:20:00,317.88,318.18,316.75,316.93,51506.0,317.88,318.18,316.75,316.93,51506.0
2018-12-07 13:30:00,316.85,316.87,314.86,316.31,36606.0,316.85,316.87,314.86,316.31,36606.0
2018-12-07 13:40:00,316.76,316.95,314.95,314.95,26805.0,316.76,316.95,314.95,314.95,26805.0
2018-12-07 13:50:00,314.9,315.12,313.91,313.91,26341.0,314.9,315.12,313.91,313.91,26341.0
2018-12-07 14:00:00,313.87,314.32,313.21,313.89,18266.0,313.87,314.32,313.21,313.89,18266.0
2018-12-07 14:10:00,314.06,315.33,312.32,315.33,22140.0,314.06,315.33,312.32,315.33,22140.0
2018-12-07 14:20:00,315.75,316.16,315.08,316.11,19369.0,315.75,316.16,315.08,316.11,19369.0
2018-12-07 14:30:00,316.21,316.75,315.67,316.31,12200.0,316.21,316.75,315.67,316.31,12200.0
2018-12-07 14:40:00,316.3,317.1,315.81,316.96,17138.0,316.3,317.1,315.81,316.96,17138.0
2018-12-07 14:50:00,317.09,317.9,316.0,316.12,16515.0,317.09,317.9,316.0,316.12,16515.0
2018-12-07 15:00:00,316.28,316.96,315.43,316.82,9451.0,316.28,316.96,315.43,316.82,9451.0
2018-12-07 15:10:00,317.09,317.27,316.01,317.0,8860.0,317.09,317.27,316.01,317.0,8860.0
2018-12-07 15:20:00,317.08,317.24,315.71,316.49,26677.0,317.08,317.24,315.71,316.49,26677.0
2018-12-07 15:30:00,316.39,318.59,316.1,317.22,24912.0,316.39,318.59,316.1,317.22,24912.0
2018-12-07 15:40:00,317.05,317.25,315.82,315.86,34515.0,317.05,317.25,315.82,315.86,34515.0
2018-12-07 15:50:00,315.75,316.67,315.64,315.7,60917.0,315.75,316.67,315.64,315.7,60917.0
2018-12-10 09:30:00,316.34,316.78,313.73,315.82,10020.0,316.34,316.78,313.73,315.82,10020.0
2018-12-10 09:40:00,316.05,316.05,313.01,313.01,13675.0,316.05,316.05,313.01,313.01,13675.0
2018-12-10 09:50:00,312.4,313.16,310.5,310.98,25380.0,312.4,313.16,310.5,310.98,25380.0
2018-12-10 10:00:00,311.14,313.54,311.06,312.6,11610.0,311.14,313.54,311.06,312.6,11610.0
2018-12-10 10:10:00,312.6,314.17,312.09,313.88,9851.0,312.6,314.17,312.09,313.88,9851.0
2018-12-10 10:20:00,314.15,314.75,313.55,313.8,10217.0,314.15,314.75,313.55,313.8,10217.0
2018-12-10 10:30:00,313.88,314.21,312.32,312.32,6314.0,313.88,314.21,312.32,312.32,6314.0
2018-12-10 10:40:00,312.28,312.72,311.66,312.29,8487.0,312.28,312.72,311.66,312.29,8487.0
2018-12-10 10:50:00,312.25,312.26,310.54,310.93,14090.0,312.25,312.26,310.54,310.93,14090.0
2018-12-10 11:00:00,311.41,311.41,309.08,309.08,46966.0,311.41,311.41,309.08,309.08,46966.0
2018-12-10 11:10:00,309.19,310.15,308.89,309.45,12404.0,309.19,310.15,308.89,309.45,12404.0
2018-12-10 11:20:00,309.54,310.55,308.84,310.55,10878.0,309.54,310.55,308.84,310.55,10878.0
2018-12-10 11:30:00,310.57,312.41,310.26,312.27,13127.0,310.57,312.41,310.26,312.27,13127.0
2018-12-10 11:40:00,312.41,312.89,311.9,312.42,12389.0,312.41,312.89,311.9,312.42,12389.0
2018-12-10 11:50:00,312.5,313.06,311.53,311.53,7784.0,312.5,313.06,311.53,311.53,7784.0
2018-12-10 12:00:00,311.77,312.55,311.39,312.3,6960.0,311.77,312.55,311.39,312.3,6960.0
2018-12-10 12:10:00,312.43,313.75,311.95,312.24,6739.0,312.43,313.75,311.95,312.24,6739.0
2018-12-10 12:20:00,311.86,312.41,311.47,312.02,6415.0,311.86,312.41,311.47,312.02,6415.0
2018-12-10 12:30:00,311.96,314.11,311.92,314.03,9913.0,311.96,314.11,311.92,314.03,9913.0
2018-12-10 12:40:00,314.29,315.52,314.02,315.49,11136.0,314.29,315.52,314.02,315.49,11136.0
2018-12-10 12:50:00,315.21,315.34,314.13,314.13,6643.0,315.21,315.34,314.13,314.13,6643.0
2018-12-10 13:00:00,314.11,314.54,313.68,313.99,8484.0,314.11,314.54,313.68,313.99,8484.0
2018-12-10 13:10:00,314.14,315.25,313.65,314.71,12274.0,314.14,315.25,313.65,314.71,12274.0
2018-12-10 13:20:00,314.64,314.64,313.17,313.17,4650.0,314.64,314.64,313.17,313.17,4650.0
2018-12-10 13:30:00,313.22,314.77,313.22,314.05,28744.0,313.22,314.77,313.22,314.05,28744.0
2018-12-10 13:40:00,313.79,313.79,313.15,313.79,4351.0,313.79,313.79,313.15,313.79,4351.0
2018-12-10 13:50:00,313.63,314.62,313.28,313.88,11704.0,313.63,314.62,313.28,313.88,11704.0
2018-12-10 14:00:00,313.79,314.03,313.05,313.43,12739.0,313.79,314.03,313.05,313.43,12739.0
2018-12-10 14:10:00,313.42,313.78,312.5,312.89,12408.0,313.42,313.78,312.5,312.89,12408.0
2018-12-10 14:20:00,312.76,313.67,312.4,313.52,9242.0,312.76,313.67,312.4,313.52,9242.0
2018-12-10 14:30:00,313.54,314.24,313.09,313.39,49571.0,313.54,314.24,313.09,313.39,49571.0
2018-12-10 14:40:00,313.4,314.51,313.4,314.26,9713.0,313.4,314.51,313.4,314.26,9713.0
2018-12-10 14:50:00,314.33,315.08,313.12,313.55,7913.0,314.33,315.08,313.12,313.55,7913.0
2018-12-10 15:00:00,313.3,313.59,313.08,313.46,9800.0,313.3,313.59,313.08,313.46,9800.0
2018-12-10 15:10:00,313.73,313.82,312.67,313.04,14320.0,313.73,313.82,312.67,313.04,14320.0
2018-12-10 15:20:00,313.05,314.47,312.82,314.23,16997.0,313.05,314.47,312.82,314.23,16997.0
2018-12-10 15:30:00,314.33,316.83,314.33,316.64,19676.0,314.33,316.83,314.33,316.64,19676.0
2018-12-10 15:40:00,316.67,316.91,315.3,315.38,22695.0,316.67,316.91,315.3,315.38,22695.0
2018-12-10 15:50:00,315.27,316.11,314.97,315.65,56958.0,315.27,316.11,314.97,315.65,56958.0
2018-12-11 09:30:00,319.57,320.0,317.71,319.09,12003.0,319.57,320.0,317.71,319.09,12003.0
2018-12-11 09:40:00,319.35,320.59,318.84,320.1,15062.0,319.35,320.59,318.84,320.1,15062.0
2018-12-11 09:50:00,320.23,321.03,319.15,320.04,22273.0,320.23,321.03,319.15,320.04,22273.0
2018-12-11 10:00:00,319.84,320.71,319.27,319.91,16728.0,319.84,320.71,319.27,319.91,16728.0
2018-12-11 10:10:00,319.75,319.79,317.82,318.31,14557.0,319.75,319.79,317.82,318.31,14557.0
2018-12-11 10:20:00,318.09,318.94,317.64,318.59,22840.0,318.09,318.94,317.64,318.59,22840.0
2018-12-11 10:30:00,318.74,319.0,316.34,317.87,16210.0,318.74,319.0,316.34,317.87,16210.0
2018-12-11 10:40:00,317.91,317.91,315.54,316.01,13147.0,317.91,317.91,315.54,316.01,13147.0
2018-12-11 10:50:00,315.8,316.11,315.19,315.69,27120.0,315.8,316.11,315.19,315.69,27120.0
2018-12-11 11:00:00,315.57,315.97,314.81,315.81,11373.0,315.57,315.97,314.81,315.81,11373.0
2018-12-11 11:10:00,315.9,316.09,314.78,315.86,8580.0,315.9,316.09,314.78,315.86,8580.0
2018-12-11 11:20:00,315.87,315.93,314.99,315.24,7714.0,315.87,315.93,314.99,315.24,7714.0
2018-12-11 11:30:00,314.92,315.44,314.66,315.39,11864.0,314.92,315.44,314.66,315.39,11864.0
2018-12-11 11:40:00,315.18,315.35,314.49,314.96,15696.0,315.18,315.35,314.49,314.96,15696.0
2018-12-11 11:50:00,315.14,316.4,315.14,316.18,4214.0,315.14,316.4,315.14,316.18,4214.0
2018-12-11 12:00:00,315.84,315.84,314.37,314.62,13578.0,315.84,315.84,314.37,314.62,13578.0
2018-12-11 12:10:00,314.46,314.5,313.23,313.23,6946.0,314.46,314.5,313.23,313.23,6946.0
2018-12-11 12:20:00,313.21,313.81,312.67,312.91,9374.0,313.21,313.81,312.67,312.91,9374.0
2018-12-11 12:30:00,312.82,313.86,312.82,313.75,6986.0,312.82,313.86,312.82,313.75,6986.0
2018-12-11 12:40:00,313.84,314.87,313.8,314.87,9620.0,313.84,314.87,313.8,314.87,9620.0
2018-12-11 12:50:00,314.66,314.66,313.72,313.72,9577.0,314.66,314.66,313.72,313.72,9577.0
2018-12-11 13:00:00,313.88,314.07,313.48,313.66,5557.0,313.88,314.07,313.48,313.66,5557.0
2018-12-11 13:10:00,313.54,313.54,312.65,313.07,12703.0,313.54,313.54,312.65,313.07,12703.0
2018-12-11 13:20:00,313.0,313.44,312.78,313.03,15411.0,313.0,313.44,312.78,313.03,15411.0
2018-12-11 13:30:00,312.7,312.94,312.16,312.92,6200.0,312.7,312.94,312.16,312.92,6200.0
2018-12-11 13:40:00,312.91,312.91,311.36,311.61,10990.0,312.91,312.91,311.36,311.61,10990.0
2018-12-11 13:50:00,311.56,311.68,310.89,310.98,31444.0,311.56,311.68,310.89,310.98,31444.0
2018-12-11 14:00:00,310.98,311.04,310.07,310.56,35344.0,310.98,311.04,310.07,310.56,35344.0
2018-12-11 14:10:00,310.55,311.76,310.53,311.44,11682.0,310.55,311.76,310.53,311.44,11682.0
2018-12-11 14:20:00,311.42,312.97,311.38,312.61,8994.0,311.42,312.97,311.38,312.61,8994.0
2018-12-11 14:30:00,312.94,313.47,312.63,313.19,24534.0,312.94,313.47,312.63,313.19,24534.0
2018-12-11 14:40:00,313.23,314.34,312.89,313.65,13073.0,313.23,314.34,312.89,313.65,13073.0
2018-12-11 14:50:00,313.73,313.83,313.45,313.57,4902.0,313.73,313.83,313.45,313.57,4902.0
2018-12-11 15:00:00,313.93,313.94,312.54,313.54,26632.0,313.93,313.94,312.54,313.54,26632.0
2018-12-11 15:10:00,313.77,315.64,313.77,314.62,16518.0,313.77,315.64,313.77,314.62,16518.0
2018-12-11 15:20:00,314.77,315.09,313.86,313.96,26619.0,314.77,315.09,313.86,313.96,26619.0
2018-12-11 15:30:00,313.95,315.33,313.95,314.27,18143.0,313.95,315.33,313.95,314.27,18143.0
2018-12-11 15:40:00,314.21,314.25,313.27,313.42,14573.0,314.21,314.25,313.27,313.42,14573.0
2018-12-11 15:50:00,313.54,313.75,311.77,312.33,87516.0,313.54,313.75,311.77,312.33,87516.0
2018-12-12 09:30:00,317.7,318.92,316.42,317.34,21828.0,317.7,318.92,316.42,317.34,21828.0
2018-12-12 09:40:00,317.1,317.61,316.03,316.73,9176.0,317.1,317.61,316.03,316.73,9176.0
2018-12-12 09:50:00,316.79,317.08,316.09,316.42,6150.0,316.79,317.08,316.09,316.42,6150.0
2018-12-12 10:00:00,316.55,317.82,315.83,317.81,10205.0,316.55,317.82,315.83,317.81,10205.0
2018-12-12 10:10:00,317.84,320.26,317.52,319.88,12160.0,317.84,320.26,317.52,319.88,12160.0
2018-12-12 10:20:00,319.69,320.28,318.76,319.81,5578.0,319.69,320.28,318.76,319.81,5578.0
2018-12-12 10:30:00,319.85,320.06,319.39,319.4,6484.0,319.85,320.06,319.39,319.4,6484.0
2018-12-12 10:40:00,319.15,320.06,318.98,319.85,7704.0,319.15,320.06,318.98,319.85,7704.0
2018-12-12 10:50:00,320.0,321.17,320.0,320.96,10719.0,320.0,321.17,320.0,320.96,10719.0
2018-12-12 11:00:00,320.94,321.72,320.42,321.6,10599.0,320.94,321.72,320.42,321.6,10599.0
2018-12-12 11:10:00,321.62,321.74,320.92,321.53,7235.0,321.62,321.74,320.92,321.53,7235.0
2018-12-12 11:20:00,321.26,321.85,321.26,321.55,2732.0,321.26,321.85,321.26,321.55,2732.0
2018-12-12 11:30:00,321.36,321.51,320.94,321.5,7250.0,321.36,321.51,320.94,321.5,7250.0
2018-12-12 11:40:00,321.65,323.28,321.63,323.01,16684.0,321.65,323.28,321.63,323.01,16684.0
2018-12-12 11:50:00,322.88,323.31,322.12,322.7,10990.0,322.88,323.31,322.12,322.7,10990.0
2018-12-12 12:00:00,323.15,323.63,321.85,322.23,11838.0,323.15,323.63,321.85,322.23,11838.0
2018-12-12 12:10:00,322.39,323.01,322.12,322.8,7643.0,322.39,323.01,322.12,322.8,7643.0
2018-12-12 12:20:00,322.79,323.6,322.4,323.37,10952.0,322.79,323.6,322.4,323.37,10952.0
2018-12-12 12:30:00,323.38,323.38,322.65,323.07,10729.0,323.38,323.38,322.65,323.07,10729.0
2018-12-12 12:40:00,323.04,323.37,322.19,322.4,6921.0,323.04,323.37,322.19,322.4,6921.0
2018-12-12 12:50:00,322.85,323.16,322.53,322.53,11700.0,322.85,323.16,322.53,322.53,11700.0
2018-12-12 13:00:00,322.58,322.66,322.25,322.66,6000.0,322.58,322.66,322.25,322.66,6000.0
2018-12-12 13:10:00,322.63,323.14,322.37,322.98,4700.0,322.63,323.14,322.37,322.98,4700.0
2018-12-12 13:20:00,323.01,323.25,322.85,323.21,5264.0,323.01,323.25,322.85,323.21,5264.0
2018-12-12 13:30:00,323.3,323.68,322.98,323.68,9300.0,323.3,323.68,322.98,323.68,9300.0
2018-12-12 13:40:00,323.56,323.58,322.52,322.9,14193.0,323.56,323.58,322.52,322.9,14193.0
2018-12-12 13:50:00,322.95,322.96,322.28,322.73,19262.0,322.95,322.96,322.28,322.73,19262.0
2018-12-12 14:00:00,322.75,322.78,321.64,321.64,6985.0,322.75,322.78,321.64,321.64,6985.0
2018-12-12 14:10:00,321.56,321.75,320.94,321.35,12097.0,321.56,321.75,320.94,321.35,12097.0
2018-12-12 14:20:00,321.35,321.83,319.81,320.0,22389.0,321.35,321.83,319.81,320.0,22389.0
2018-12-12 14:30:00,319.81,320.13,318.76,319.28,26414.0,319.81,320.13,318.76,319.28,26414.0
2018-12-12 14:40:00,319.31,319.31,317.73,318.21,15499.0,319.31,319.31,317.73,318.21,15499.0
2018-12-12 14:50:00,318.29,320.08,317.98,320.08,15933.0,318.29,320.08,317.98,320.08,15933.0
2018-12-12 15:00:00,320.11,320.39,319.67,320.3,22153.0,320.11,320.39,319.67,320.3,22153.0
2018-12-12 15:10:00,320.18,321.09,318.81,319.3,29939.0,320.18,321.09,318.81,319.3,29939.0
2018-12-12 15:20:00,319.28,319.97,318.37,318.71,14132.0,319.28,319.97,318.37,318.71,14132.0
2018-12-12 15:30:00,318.72,319.11,318.15,319.11,21793.0,318.72,319.11,318.15,319.11,21793.0
2018-12-12 15:40:00,319.11,319.86,318.06,318.07,29472.0,319.11,319.86,318.06,318.07,29472.0
2018-12-12 15:50:00,318.13,318.14,316.53,316.78,50679.0,318.13,318.14,316.53,316.78,50679.0
2018-12-13 09:30:00,318.64,321.18,317.8,321.18,18777.0,318.64,321.18,317.8,321.18,18777.0
2018-12-13 09:40:00,321.04,321.04,318.43,318.88,10980.0,321.04,321.04,318.43,318.88,10980.0
2018-12-13 09:50:00,318.45,318.69,315.3,315.3,12600.0,318.45,318.69,315.3,315.3,12600.0
2018-12-13 10:00:00,315.86,317.64,315.86,317.37,14918.0,315.86,317.64,315.86,317.37,14918.0
2018-12-13 10:10:00,317.05,317.98,316.35,316.61,16057.0,317.05,317.98,316.35,316.61,16057.0
2018-12-13 10:20:00,316.57,316.93,315.4,315.68,6225.0,316.57,316.93,315.4,315.68,6225.0
2018-12-13 10:30:00,315.62,316.01,315.0,315.08,13622.0,315.62,316.01,315.0,315.08,13622.0
2018-12-13 10:40:00,315.06,315.07,313.69,313.88,17535.0,315.06,315.07,313.69,313.88,17535.0
2018-12-13 10:50:00,313.77,313.77,311.29,311.67,32529.0,313.77,313.77,311.29,311.67,32529.0
2018-12-13 11:00:00,311.63,313.44,311.4,313.0,14284.0,311.63,313.44,311.4,313.0,14284.0
2018-12-13 11:10:00,312.96,312.96,310.47,310.92,43352.0,312.96,312.96,310.47,310.92,43352.0
2018-12-13 11:20:00,311.26,312.64,310.9,312.36,9990.0,311.26,312.64,310.9,312.36,9990.0
2018-12-13 11:30:00,312.36,313.03,311.59,312.1,13129.0,312.36,313.03,311.59,312.1,13129.0
2018-12-13 11:40:00,312.21,313.44,312.03,312.4,5169.0,312.21,313.44,312.03,312.4,5169.0
2018-12-13 11:50:00,312.41,312.58,311.41,311.49,5900.0,312.41,312.58,311.41,311.49,5900.0
2018-12-13 12:00:00,311.33,311.58,310.66,311.07,4961.0,311.33,311.58,310.66,311.07,4961.0
2018-12-13 12:10:00,311.51,311.68,310.61,310.61,4800.0,311.51,311.68,310.61,310.61,4800.0
2018-12-13 12:20:00,310.62,310.8,309.94,310.28,7800.0,310.62,310.8,309.94,310.28,7800.0
2018-12-13 12:30:00,310.29,310.54,309.72,310.13,42936.0,310.29,310.54,309.72,310.13,42936.0
2018-12-13 12:40:00,310.09,310.32,309.25,309.64,29925.0,310.09,310.32,309.25,309.64,29925.0
2018-12-13 12:50:00,309.63,309.78,309.05,309.15,26871.0,309.63,309.78,309.05,309.15,26871.0
2018-12-13 13:00:00,309.13,309.53,308.25,309.2,104891.0,309.13,309.53,308.25,309.2,104891.0
2018-12-13 13:10:00,309.23,310.22,309.23,309.88,23000.0,309.23,310.22,309.23,309.88,23000.0
2018-12-13 13:20:00,309.88,310.37,309.39,310.27,5420.0,309.88,310.37,309.39,310.27,5420.0
2018-12-13 13:30:00,310.25,311.82,310.25,311.74,11506.0,310.25,311.82,310.25,311.74,11506.0
2018-12-13 13:40:00,311.88,312.6,311.72,311.72,5557.0,311.88,312.6,311.72,311.72,5557.0
2018-12-13 13:50:00,311.57,311.94,310.46,310.48,3500.0,311.57,311.94,310.46,310.48,3500.0
2018-12-13 14:00:00,310.81,311.33,310.74,311.07,9128.0,310.81,311.33,310.74,311.07,9128.0
2018-12-13 14:10:00,310.95,311.27,310.75,311.09,4900.0,310.95,311.27,310.75,311.09,4900.0
2018-12-13 14:20:00,311.14,311.14,310.31,310.83,6400.0,311.14,311.14,310.31,310.83,6400.0
2018-12-13 14:30:00,310.87,310.93,310.22,310.51,4500.0,310.87,310.93,310.22,310.51,4500.0
2018-12-13 14:40:00,310.61,310.76,310.28,310.59,3700.0,310.61,310.76,310.28,310.59,3700.0
2018-12-13 14:50:00,310.5,311.51,310.4,311.2,8546.0,310.5,311.51,310.4,311.2,8546.0
2018-12-13 15:00:00,311.28,311.28,310.88,311.13,5217.0,311.28,311.28,310.88,311.13,5217.0
2018-12-13 15:10:00,311.11,311.81,310.7,311.81,10502.0,311.11,311.81,310.7,311.81,10502.0
2018-12-13 15:20:00,311.91,312.02,311.22,311.23,7923.0,311.91,312.02,311.22,311.23,7923.0
2018-12-13 15:30:00,311.11,311.45,310.68,311.03,10940.0,311.11,311.45,310.68,311.03,10940.0
2018-12-13 15:40:00,311.07,312.32,311.07,311.85,16975.0,311.07,312.32,311.07,311.85,16975.0
2018-12-13 15:50:00,311.88,312.35,311.05,311.32,93385.0,311.88,312.35,311.05,311.32,93385.0
2018-12-14 09:30:00,308.55,308.79,307.51,308.65,77343.0,308.55,308.79,307.51,308.65,77343.0
2018-12-14 09:40:00,308.79,311.36,308.48,310.68,4908.0,308.79,311.36,308.48,310.68,4908.0
2018-12-14 09:50:00,310.48,310.54,308.07,309.16,18065.0,310.48,310.54,308.07,309.16,18065.0
2018-12-14 10:00:00,309.5,311.35,309.5,311.35,4457.0,309.5,311.35,309.5,311.35,4457.0
2018-12-14 10:10:00,311.03,311.21,310.46,310.93,8100.0,311.03,311.21,310.46,310.93,8100.0
2018-12-14 10:20:00,310.87,311.11,309.61,309.9,10514.0,310.87,311.11,309.61,309.9,10514.0
2018-12-14 10:30:00,309.49,310.47,309.01,310.41,21618.0,309.49,310.47,309.01,310.41,21618.0
2018-12-14 10:40:00,310.41,312.04,310.08,312.01,8034.0,310.41,312.04,310.08,312.01,8034.0
2018-12-14 10:50:00,312.15,312.91,312.0,312.16,7728.0,312.15,312.91,312.0,312.16,7728.0
2018-12-14 11:00:00,311.89,313.23,311.89,312.95,7025.0,311.89,313.23,311.89,312.95,7025.0
2018-12-14 11:10:00,312.81,313.9,312.49,313.78,9400.0,312.81,313.9,312.49,313.78,9400.0
2018-12-14 11:20:00,313.34,313.36,311.84,312.51,9182.0,313.34,313.36,311.84,312.51,9182.0
2018-12-14 11:30:00,312.39,313.38,312.08,312.31,3902.0,312.39,313.38,312.08,312.31,3902.0
2018-12-14 11:40:00,312.75,313.33,311.99,311.99,5220.0,312.75,313.33,311.99,311.99,5220.0
2018-12-14 11:50:00,311.9,312.04,310.31,310.59,6808.0,311.9,312.04,310.31,310.59,6808.0
2018-12-14 12:00:00,310.84,311.24,310.54,310.93,4834.0,310.84,311.24,310.54,310.93,4834.0
2018-12-14 12:10:00,310.64,311.19,310.14,311.19,3600.0,310.64,311.19,310.14,311.19,3600.0
2018-12-14 12:20:00,311.13,311.47,310.55,311.47,4300.0,311.13,311.47,310.55,311.47,4300.0
2018-12-14 12:30:00,311.71,312.37,311.36,311.61,5183.0,311.71,312.37,311.36,311.61,5183.0
2018-12-14 12:40:00,311.39,311.76,311.11,311.43,24077.0,311.39,311.76,311.11,311.43,24077.0
2018-12-14 12:50:00,311.65,312.05,311.27,311.52,13881.0,311.65,312.05,311.27,311.52,13881.0
2018-12-14 13:00:00,311.59,311.65,310.84,311.29,6401.0,311.59,311.65,310.84,311.29,6401.0
2018-12-14 13:10:00,311.02,311.4,310.3,310.3,5500.0,311.02,311.4,310.3,310.3,5500.0
2018-12-14 13:20:00,310.08,310.37,309.72,309.87,7653.0,310.08,310.37,309.72,309.87,7653.0
2018-12-14 13:30:00,309.76,309.76,308.75,309.19,5927.0,309.76,309.76,308.75,309.19,5927.0
2018-12-14 13:40:00,309.32,310.52,309.32,310.11,5900.0,309.32,310.52,309.32,310.11,5900.0
2018-12-14 13:50:00,310.05,310.25,309.45,309.61,7400.0,310.05,310.25,309.45,309.61,7400.0
2018-12-14 14:00:00,309.49,310.34,309.46,310.34,2300.0,309.49,310.34,309.46,310.34,2300.0
2018-12-14 14:10:00,310.2,310.43,309.82,310.05,5447.0,310.2,310.43,309.82,310.05,5447.0
2018-12-14 14:20:00,310.21,310.57,310.12,310.35,5902.0,310.21,310.57,310.12,310.35,5902.0
2018-12-14 14:30:00,310.13,310.33,308.96,308.96,6535.0,310.13,310.33,308.96,308.96,6535.0
2018-12-14 14:40:00,309.14,309.6,308.57,308.57,4600.0,309.14,309.6,308.57,308.57,4600.0
2018-12-14 14:50:00,308.5,310.37,308.38,309.23,24269.0,308.5,310.37,308.38,309.23,24269.0
2018-12-14 15:00:00,309.26,310.21,309.26,309.47,8494.0,309.26,310.21,309.26,309.47,8494.0
2018-12-14 15:10:00,309.54,310.66,309.54,310.25,8900.0,309.54,310.66,309.54,310.25,8900.0
2018-12-14 15:20:00,310.18,310.24,309.6,309.7,10169.0,310.18,310.24,309.6,309.7,10169.0
2018-12-14 15:30:00,309.67,309.79,308.72,308.95,19151.0,309.67,309.79,308.72,308.95,19151.0
2018-12-14 15:40:00,308.92,309.1,308.45,308.81,19188.0,308.92,309.1,308.45,308.81,19188.0
2018-12-14 15:50:00,308.76,310.08,308.63,309.41,70463.0,308.76,310.08,308.63,309.41,70463.0
2018-12-17 09:30:00,310.0,310.0,308.72,308.72,19544.0,310.0,310.0,308.72,308.72,19544.0
2018-12-17 09:40:00,308.76,308.85,307.16,307.78,10005.0,308.76,308.85,307.16,307.78,10005.0
2018-12-17 09:50:00,307.73,309.35,307.12,309.21,11888.0,307.73,309.35,307.12,309.21,11888.0
2018-12-17 10:00:00,309.31,310.1,309.28,309.99,12063.0,309.31,310.1,309.28,309.99,12063.0
2018-12-17 10:10:00,309.91,311.96,309.5,311.59,9702.0,309.91,311.96,309.5,311.59,9702.0
2018-12-17 10:20:00,311.66,311.66,310.7,310.93,10546.0,311.66,311.66,310.7,310.93,10546.0
2018-12-17 10:30:00,311.16,311.26,308.59,308.92,10135.0,311.16,311.26,308.59,308.92,10135.0
2018-12-17 10:40:00,308.58,310.5,308.58,309.83,11519.0,308.58,310.5,308.58,309.83,11519.0
2018-12-17 10:50:00,309.84,310.95,309.12,310.68,26200.0,309.84,310.95,309.12,310.68,26200.0
2018-12-17 11:00:00,310.96,311.96,310.37,311.09,19493.0,310.96,311.96,310.37,311.09,19493.0
2018-12-17 11:10:00,311.35,311.88,310.37,310.38,12100.0,311.35,311.88,310.37,310.38,12100.0
2018-12-17 11:20:00,310.47,310.88,309.46,309.71,12418.0,310.47,310.88,309.46,309.71,12418.0
2018-12-17 11:30:00,309.42,310.38,309.34,310.27,5300.0,309.42,310.38,309.34,310.27,5300.0
2018-12-17 11:40:00,310.25,310.25,309.24,309.82,10200.0,310.25,310.25,309.24,309.82,10200.0
2018-12-17 11:50:00,309.86,310.35,309.71,310.13,8179.0,309.86,310.35,309.71,310.13,8179.0
2018-12-17 12:00:00,310.02,310.3,309.29,310.17,20888.0,310.02,310.3,309.29,310.17,20888.0
2018-12-17 12:10:00,310.23,310.62,309.63,309.77,4396.0,310.23,310.62,309.63,309.77,4396.0
2018-12-17 12:20:00,309.77,310.17,308.8,309.0,6687.0,309.77,310.17,308.8,309.0,6687.0
2018-12-17 12:30:00,308.9,309.03,307.88,308.29,6900.0,308.9,309.03,307.88,308.29,6900.0
2018-12-17 12:40:00,308.14,308.41,307.83,308.22,7671.0,308.14,308.41,307.83,308.22,7671.0
2018-12-17 12:50:00,308.25,308.76,307.97,308.49,63201.0,308.25,308.76,307.97,308.49,63201.0
2018-12-17 13:00:00,308.36,309.68,307.2,309.15,63985.0,308.36,309.68,307.2,309.15,63985.0
2018-12-17 13:10:00,309.04,309.63,308.8,309.15,11500.0,309.04,309.63,308.8,309.15,11500.0
2018-12-17 13:20:00,309.0,310.13,308.95,309.36,14049.0,309.0,310.13,308.95,309.36,14049.0
2018-12-17 13:30:00,309.25,309.73,308.55,309.14,13400.0,309.25,309.73,308.55,309.14,13400.0
2018-12-17 13:40:00,309.16,309.74,308.82,309.21,14840.0,309.16,309.74,308.82,309.21,14840.0
2018-12-17 13:50:00,309.21,309.6,308.77,308.83,10236.0,309.21,309.6,308.77,308.83,10236.0
2018-12-17 14:00:00,308.78,309.5,307.45,309.5,24134.0,308.78,309.5,307.45,309.5,24134.0
2018-12-17 14:10:00,309.45,309.72,308.92,309.5,32265.0,309.45,309.72,308.92,309.5,32265.0
2018-12-17 14:20:00,309.48,309.99,307.87,308.29,17449.0,309.48,309.99,307.87,308.29,17449.0
2018-12-17 14:30:00,308.31,309.39,308.3,308.92,33455.0,308.31,309.39,308.3,308.92,33455.0
2018-12-17 14:40:00,309.14,309.85,309.14,309.44,11237.0,309.14,309.85,309.14,309.44,11237.0
2018-12-17 14:50:00,309.51,309.57,308.41,309.42,29256.0,309.51,309.57,308.41,309.42,29256.0
2018-12-17 15:00:00,309.4,309.46,308.38,308.38,52968.0,309.4,309.46,308.38,308.38,52968.0
2018-12-17 15:10:00,308.43,309.73,308.43,309.05,25353.0,308.43,309.73,308.43,309.05,25353.0
2018-12-17 15:20:00,309.03,309.1,308.27,308.45,56861.0,309.03,309.1,308.27,308.45,56861.0
2018-12-17 15:30:00,308.49,308.99,308.0,308.28,121098.0,308.49,308.99,308.0,308.28,121098.0
2018-12-17 15:40:00,308.2,308.96,307.45,308.24,86602.0,308.2,308.96,307.45,308.24,86602.0
2018-12-17 15:50:00,308.24,309.62,307.96,309.51,161995.0,308.24,309.62,307.96,309.51,161995.0
2018-12-18 09:30:00,311.87,313.41,310.17,311.0,18365.0,311.87,313.41,310.17,311.0,18365.0
2018-12-18 09:40:00,310.99,311.12,310.18,310.19,10996.0,310.99,311.12,310.18,310.19,10996.0
2018-12-18 09:50:00,310.06,310.25,309.26,309.72,18542.0,310.06,310.25,309.26,309.72,18542.0
2018-12-18 10:00:00,309.55,309.55,306.81,307.31,44618.0,309.55,309.55,306.81,307.31,44618.0
2018-12-18 10:10:00,307.33,308.52,307.18,307.82,22437.0,307.33,308.52,307.18,307.82,22437.0
2018-12-18 10:20:00,308.09,308.24,306.06,306.06,82503.0,308.09,308.24,306.06,306.06,82503.0
2018-12-18 10:30:00,306.0,306.79,305.32,305.38,15766.0,306.0,306.79,305.32,305.38,15766.0
2018-12-18 10:40:00,305.38,306.96,304.9,306.24,83151.0,305.38,306.96,304.9,306.24,83151.0
2018-12-18 10:50:00,306.25,307.25,306.0,306.38,30641.0,306.25,307.25,306.0,306.38,30641.0
2018-12-18 11:00:00,306.52,307.35,305.76,305.99,17540.0,306.52,307.35,305.76,305.99,17540.0
2018-12-18 11:10:00,306.01,306.92,305.46,305.8,13800.0,306.01,306.92,305.46,305.8,13800.0
2018-12-18 11:20:00,305.86,306.25,303.64,303.69,125737.0,305.86,306.25,303.64,303.69,125737.0
2018-12-18 11:30:00,303.69,305.26,303.6,305.09,28407.0,303.69,305.26,303.6,305.09,28407.0
2018-12-18 11:40:00,304.96,305.24,303.23,303.56,21196.0,304.96,305.24,303.23,303.56,21196.0
2018-12-18 11:50:00,303.56,305.49,302.72,304.57,26303.0,303.56,305.49,302.72,304.57,26303.0
2018-12-18 12:00:00,304.68,306.19,304.63,305.28,23770.0,304.68,306.19,304.63,305.28,23770.0
2018-12-18 12:10:00,305.29,306.62,305.29,306.17,24108.0,305.29,306.62,305.29,306.17,24108.0
2018-12-18 12:20:00,305.94,306.44,304.76,304.76,7909.0,305.94,306.44,304.76,304.76,7909.0
2018-12-18 12:30:00,304.94,305.2,304.6,304.95,10745.0,304.94,305.2,304.6,304.95,10745.0
2018-12-18 12:40:00,305.1,305.64,304.41,305.64,17194.0,305.1,305.64,304.41,305.64,17194.0
2018-12-18 12:50:00,305.32,305.56,304.7,305.32,8636.0,305.32,305.56,304.7,305.32,8636.0
2018-12-18 13:00:00,305.2,305.83,305.03,305.37,6000.0,305.2,305.83,305.03,305.37,6000.0
2018-12-18 13:10:00,305.24,306.28,305.2,306.24,9502.0,305.24,306.28,305.2,306.24,9502.0
2018-12-18 13:20:00,306.12,307.03,306.12,306.91,15284.0,306.12,307.03,306.12,306.91,15284.0
2018-12-18 13:30:00,306.82,307.12,306.08,306.13,28029.0,306.82,307.12,306.08,306.13,28029.0
2018-12-18 13:40:00,306.06,307.2,306.05,307.0,36352.0,306.06,307.2,306.05,307.0,36352.0
2018-12-18 13:50:00,307.0,307.01,305.58,306.15,41463.0,307.0,307.01,305.58,306.15,41463.0
2018-12-18 14:00:00,306.17,307.29,306.08,307.29,33472.0,306.17,307.29,306.08,307.29,33472.0
2018-12-18 14:10:00,307.21,307.6,306.33,306.71,11483.0,307.21,307.6,306.33,306.71,11483.0
2018-12-18 14:20:00,306.63,307.06,306.1,306.46,32093.0,306.63,307.06,306.1,306.46,32093.0
2018-12-18 14:30:00,306.43,306.64,305.85,306.3,50311.0,306.43,306.64,305.85,306.3,50311.0
2018-12-18 14:40:00,306.24,306.33,304.18,304.51,46953.0,306.24,306.33,304.18,304.51,46953.0
2018-12-18 14:50:00,304.48,304.72,302.89,303.07,48950.0,304.48,304.72,302.89,303.07,48950.0
2018-12-18 15:00:00,303.11,304.87,302.61,304.62,81522.0,303.11,304.87,302.61,304.62,81522.0
2018-12-18 15:10:00,304.68,305.47,304.31,304.93,39713.0,304.68,305.47,304.31,304.93,39713.0
2018-12-18 15:20:00,304.91,305.83,304.71,305.5,90084.0,304.91,305.83,304.71,305.5,90084.0
2018-12-18 15:30:00,305.6,306.19,305.25,305.38,52304.0,305.6,306.19,305.25,305.38,52304.0
2018-12-18 15:40:00,305.49,308.05,305.37,307.85,43291.0,305.49,308.05,305.37,307.85,43291.0
2018-12-18 15:50:00,307.71,307.82,305.88,305.9,65929.0,307.71,307.82,305.88,305.9,65929.0
2018-12-19 09:30:00,305.31,307.06,302.01,306.49,24615.0,305.31,307.06,302.01,306.49,24615.0
2018-12-19 09:40:00,306.48,306.89,305.0,305.5,15486.0,306.48,306.89,305.0,305.5,15486.0
2018-12-19 09:50:00,305.82,306.94,305.52,306.4,7800.0,305.82,306.94,305.52,306.4,7800.0
2018-12-19 10:00:00,306.27,306.77,304.02,304.96,30450.0,306.27,306.77,304.02,304.96,30450.0
2018-12-19 10:10:00,304.76,306.13,304.76,305.98,18436.0,304.76,306.13,304.76,305.98,18436.0
2018-12-19 10:20:00,305.77,306.17,305.35,306.1,10241.0,305.77,306.17,305.35,306.1,10241.0
2018-12-19 10:30:00,306.36,306.64,305.6,305.75,12185.0,306.36,306.64,305.6,305.75,12185.0
2018-12-19 10:40:00,305.6,306.33,305.6,305.94,25813.0,305.6,306.33,305.6,305.94,25813.0
2018-12-19 10:50:00,305.94,307.29,305.94,307.28,43437.0,305.94,307.29,305.94,307.28,43437.0
2018-12-19 11:00:00,307.36,307.36,305.58,305.59,8991.0,307.36,307.36,305.58,305.59,8991.0
2018-12-19 11:10:00,305.89,306.31,304.42,305.45,62847.0,305.89,306.31,304.42,305.45,62847.0
2018-12-19 11:20:00,305.61,306.19,305.21,306.15,19947.0,305.61,306.19,305.21,306.15,19947.0
2018-12-19 11:30:00,306.32,307.05,306.0,306.37,18509.0,306.32,307.05,306.0,306.37,18509.0
2018-12-19 11:40:00,306.47,307.28,306.32,307.23,6007.0,306.47,307.28,306.32,307.23,6007.0
2018-12-19 11:50:00,307.45,307.63,306.88,307.26,10411.0,307.45,307.63,306.88,307.26,10411.0
2018-12-19 12:00:00,307.28,308.25,307.13,308.18,12415.0,307.28,308.25,307.13,308.18,12415.0
2018-12-19 12:10:00,308.18,309.12,308.02,308.92,10334.0,308.18,309.12,308.02,308.92,10334.0
2018-12-19 12:20:00,309.04,309.31,308.84,309.19,14206.0,309.04,309.31,308.84,309.19,14206.0
2018-12-19 12:30:00,309.02,309.1,308.87,308.96,14934.0,309.02,309.1,308.87,308.96,14934.0
2018-12-19 12:40:00,309.0,309.05,308.4,308.62,17062.0,309.0,309.05,308.4,308.62,17062.0
2018-12-19 12:50:00,308.69,308.98,308.07,308.12,9694.0,308.69,308.98,308.07,308.12,9694.0
2018-12-19 13:00:00,308.18,308.69,308.1,308.1,24737.0,308.18,308.69,308.1,308.1,24737.0
2018-12-19 13:10:00,308.12,308.38,307.87,308.31,10732.0,308.12,308.38,307.87,308.31,10732.0
2018-12-19 13:20:00,308.14,308.26,307.15,307.5,11464.0,308.14,308.26,307.15,307.5,11464.0
2018-12-19 13:30:00,307.61,307.97,307.61,307.97,7400.0,307.61,307.97,307.61,307.97,7400.0
2018-12-19 13:40:00,308.06,308.85,308.0,308.75,10831.0,308.06,308.85,308.0,308.75,10831.0
2018-12-19 13:50:00,308.79,309.73,308.7,309.24,16328.0,308.79,309.73,308.7,309.24,16328.0
2018-12-19 14:00:00,309.98,311.03,304.5,305.46,37281.0,309.98,311.03,304.5,305.46,37281.0
2018-12-19 14:10:00,305.39,306.66,303.98,306.53,152629.0,305.39,306.66,303.98,306.53,152629.0
2018-12-19 14:20:00,306.47,306.47,305.42,305.7,64727.0,306.47,306.47,305.42,305.7,64727.0
2018-12-19 14:30:00,305.34,306.0,304.65,305.07,16812.0,305.34,306.0,304.65,305.07,16812.0
2018-12-19 14:40:00,305.0,305.18,301.12,302.48,20401.0,305.0,305.18,301.12,302.48,20401.0
2018-12-19 14:50:00,302.35,302.35,298.2,299.67,33190.0,302.35,302.35,298.2,299.67,33190.0
2018-12-19 15:00:00,299.22,299.66,296.78,298.48,116957.0,299.22,299.66,296.78,298.48,116957.0
2018-12-19 15:10:00,298.79,299.62,297.22,297.98,54207.0,298.79,299.62,297.22,297.98,54207.0
2018-12-19 15:20:00,298.04,300.2,297.12,297.73,70277.0,298.04,300.2,297.12,297.73,70277.0
2018-12-19 15:30:00,297.75,299.89,297.71,298.36,71854.0,297.75,299.89,297.71,298.36,71854.0
2018-12-19 15:40:00,298.16,298.28,296.72,298.14,52432.0,298.16,298.28,296.72,298.14,52432.0
2018-12-19 15:50:00,297.96,298.36,297.44,297.48,194811.0,297.96,298.36,297.44,297.48,194811.0
2018-12-20 09:30:00,296.38,298.72,293.52,295.71,32464.0,296.38,298.72,293.52,295.71,32464.0
2018-12-20 09:40:00,295.78,296.56,294.54,294.84,24747.0,295.78,296.56,294.54,294.84,24747.0
2018-12-20 09:50:00,294.81,296.85,294.33,296.22,34278.0,294.81,296.85,294.33,296.22,34278.0
2018-12-20 10:00:00,296.48,297.94,295.99,297.55,22207.0,296.48,297.94,295.99,297.55,22207.0
2018-12-20 10:10:00,297.62,297.9,296.42,296.89,8941.0,297.62,297.9,296.42,296.89,8941.0
2018-12-20 10:20:00,296.81,298.1,296.48,297.95,14580.0,296.81,298.1,296.48,297.95,14580.0
2018-12-20 10:30:00,297.6,298.32,296.63,297.21,11478.0,297.6,298.32,296.63,297.21,11478.0
2018-12-20 10:40:00,296.64,297.52,296.28,296.29,12433.0,296.64,297.52,296.28,296.29,12433.0
2018-12-20 10:50:00,295.94,298.92,295.94,298.63,11010.0,295.94,298.92,295.94,298.63,11010.0
2018-12-20 11:00:00,298.2,298.2,295.48,295.74,18164.0,298.2,298.2,295.48,295.74,18164.0
2018-12-20 11:10:00,296.07,296.41,295.67,295.95,11461.0,296.07,296.41,295.67,295.95,11461.0
2018-12-20 11:20:00,296.05,296.17,294.6,295.2,23023.0,296.05,296.17,294.6,295.2,23023.0
2018-12-20 11:30:00,294.99,296.44,294.99,296.12,33097.0,294.99,296.44,294.99,296.12,33097.0
2018-12-20 11:40:00,296.44,296.89,294.84,295.15,67440.0,296.44,296.89,294.84,295.15,67440.0
2018-12-20 11:50:00,295.26,296.52,293.73,295.48,35893.0,295.26,296.52,293.73,295.48,35893.0
2018-12-20 12:00:00,295.74,296.83,294.21,294.7,33647.0,295.74,296.83,294.21,294.7,33647.0
2018-12-20 12:10:00,294.65,295.72,294.04,295.72,45870.0,294.65,295.72,294.04,295.72,45870.0
2018-12-20 12:20:00,295.36,297.59,294.97,297.59,129996.0,295.36,297.59,294.97,297.59,129996.0
2018-12-20 12:30:00,297.3,297.35,295.94,296.56,29218.0,297.3,297.35,295.94,296.56,29218.0
2018-12-20 12:40:00,296.2,296.68,295.33,296.5,45860.0,296.2,296.68,295.33,296.5,45860.0
2018-12-20 12:50:00,296.2,297.19,295.53,296.76,23776.0,296.2,297.19,295.53,296.76,23776.0
2018-12-20 13:00:00,296.85,296.94,295.45,295.69,15537.0,296.85,296.94,295.45,295.69,15537.0
2018-12-20 13:10:00,295.51,295.96,295.09,295.46,20327.0,295.51,295.96,295.09,295.46,20327.0
2018-12-20 13:20:00,295.41,296.19,294.93,295.78,13782.0,295.41,296.19,294.93,295.78,13782.0
2018-12-20 13:30:00,295.67,295.99,294.94,295.99,13067.0,295.67,295.99,294.94,295.99,13067.0
2018-12-20 13:40:00,295.66,296.06,294.62,295.85,18227.0,295.66,296.06,294.62,295.85,18227.0
2018-12-20 13:50:00,295.83,295.91,294.18,294.52,22870.0,295.83,295.91,294.18,294.52,22870.0
2018-12-20 14:00:00,294.46,294.81,292.83,293.57,70336.0,294.46,294.81,292.83,293.57,70336.0
2018-12-20 14:10:00,293.57,293.74,289.71,290.77,65108.0,293.57,293.74,289.71,290.77,65108.0
2018-12-20 14:20:00,290.86,294.85,290.76,294.85,21910.0,290.86,294.85,290.76,294.85,21910.0
2018-12-20 14:30:00,294.85,295.95,294.6,294.71,31411.0,294.85,295.95,294.6,294.71,31411.0
2018-12-20 14:40:00,294.38,296.85,294.31,296.85,17789.0,294.38,296.85,294.31,296.85,17789.0
2018-12-20 14:50:00,296.71,296.71,294.84,295.0,38440.0,296.71,296.71,294.84,295.0,38440.0
2018-12-20 15:00:00,294.97,295.02,292.73,294.19,26431.0,294.97,295.02,292.73,294.19,26431.0
2018-12-20 15:10:00,294.19,295.15,293.57,293.68,46154.0,294.19,295.15,293.57,293.68,46154.0
2018-12-20 15:20:00,293.48,295.62,293.26,293.27,37544.0,293.48,295.62,293.26,293.27,37544.0
2018-12-20 15:30:00,293.16,293.82,292.75,293.34,44684.0,293.16,293.82,292.75,293.34,44684.0
2018-12-20 15:40:00,293.21,293.49,291.05,291.31,59198.0,293.21,293.49,291.05,291.31,59198.0
2018-12-20 15:50:00,291.23,291.4,290.17,290.43,201243.0,291.23,291.4,290.17,290.43,201243.0
2018-12-21 09:30:00,288.79,292.82,287.98,292.27,355037.0,288.79,292.82,287.98,292.27,355037.0
2018-12-21 09:40:00,292.63,294.46,291.91,293.01,32561.0,292.63,294.46,291.91,293.01,32561.0
2018-12-21 09:50:00,292.98,294.73,291.77,294.66,37093.0,292.98,294.73,291.77,294.66,37093.0
2018-12-21 10:00:00,294.51,294.69,291.76,293.49,57353.0,294.51,294.69,291.76,293.49,57353.0
2018-12-21 10:10:00,293.64,296.36,293.64,295.8,51754.0,293.64,296.36,293.64,295.8,51754.0
2018-12-21 10:20:00,295.97,296.44,294.36,295.15,22521.0,295.97,296.44,294.36,295.15,22521.0
2018-12-21 10:30:00,294.95,294.97,292.99,293.55,40874.0,294.95,294.97,292.99,293.55,40874.0
2018-12-21 10:40:00,293.34,293.92,293.06,293.09,21707.0,293.34,293.92,293.06,293.09,21707.0
2018-12-21 10:50:00,292.79,293.47,291.76,293.15,57297.0,292.79,293.47,291.76,293.15,57297.0
2018-12-21 11:00:00,293.06,293.83,291.71,292.32,83528.0,293.06,293.83,291.71,292.32,83528.0
2018-12-21 11:10:00,292.58,294.21,292.33,294.21,58196.0,292.58,294.21,292.33,294.21,58196.0
2018-12-21 11:20:00,294.02,294.64,293.35,294.64,34066.0,294.02,294.64,293.35,294.64,34066.0
2018-12-21 11:30:00,294.78,295.51,293.21,293.34,15045.0,294.78,295.51,293.21,293.34,15045.0
2018-12-21 11:40:00,293.04,293.04,291.64,292.27,52272.0,293.04,293.04,291.64,292.27,52272.0
2018-12-21 11:50:00,292.13,293.08,291.33,291.79,68868.0,292.13,293.08,291.33,291.79,68868.0
2018-12-21 12:00:00,291.94,292.38,290.59,290.79,149496.0,291.94,292.38,290.59,290.79,149496.0
2018-12-21 12:10:00,290.45,290.69,287.97,288.59,84173.0,290.45,290.69,287.97,288.59,84173.0
2018-12-21 12:20:00,288.32,288.61,286.67,287.51,58947.0,288.32,288.61,286.67,287.51,58947.0
2018-12-21 12:30:00,287.35,288.71,286.59,288.71,25988.0,287.35,288.71,286.59,288.71,25988.0
2018-12-21 12:40:00,288.75,289.51,287.85,288.77,17157.0,288.75,289.51,287.85,288.77,17157.0
2018-12-21 12:50:00,288.62,288.62,286.64,287.32,63744.0,288.62,288.62,286.64,287.32,63744.0
2018-12-21 13:00:00,287.54,287.63,286.1,286.24,133920.0,287.54,287.63,286.1,286.24,133920.0
2018-12-21 13:10:00,286.05,286.41,284.27,284.63,17575.0,286.05,286.41,284.27,284.63,17575.0
2018-12-21 13:20:00,284.69,286.75,284.25,285.84,20134.0,284.69,286.75,284.25,285.84,20134.0
2018-12-21 13:30:00,285.84,287.39,285.64,287.03,13889.0,285.84,287.39,285.64,287.03,13889.0
2018-12-21 13:40:00,286.95,287.78,285.88,285.88,12699.0,286.95,287.78,285.88,285.88,12699.0
2018-12-21 13:50:00,285.92,285.92,284.21,284.75,16537.0,285.92,285.92,284.21,284.75,16537.0
2018-12-21 14:00:00,284.74,286.47,284.44,286.38,21427.0,284.74,286.47,284.44,286.38,21427.0
2018-12-21 14:10:00,286.56,286.75,285.36,286.75,17737.0,286.56,286.75,285.36,286.75,17737.0
2018-12-21 14:20:00,286.57,287.49,286.28,286.75,32039.0,286.57,287.49,286.28,286.75,32039.0
2018-12-21 14:30:00,286.52,286.55,285.47,285.56,13845.0,286.52,286.55,285.47,285.56,13845.0
2018-12-21 14:40:00,285.49,286.1,285.12,286.1,19837.0,285.49,286.1,285.12,286.1,19837.0
2018-12-21 14:50:00,286.22,286.8,284.82,285.54,28517.0,286.22,286.8,284.82,285.54,28517.0
2018-12-21 15:00:00,285.66,286.7,285.66,286.05,25554.0,285.66,286.7,285.66,286.05,25554.0
2018-12-21 15:10:00,286.15,286.15,283.41,283.95,46345.0,286.15,286.15,283.41,283.95,46345.0
2018-12-21 15:20:00,284.0,284.62,283.71,283.93,50691.0,284.0,284.62,283.71,283.93,50691.0
2018-12-21 15:30:00,283.92,284.36,282.77,282.86,59982.0,283.92,284.36,282.77,282.86,59982.0
2018-12-21 15:40:00,282.82,285.16,282.73,284.74,60663.0,282.82,285.16,282.73,284.74,60663.0
2018-12-21 15:50:00,284.69,285.31,283.93,283.93,177580.0,284.69,285.31,283.93,283.93,177580.0
2018-12-24 09:30:00,283.69,284.98,279.18,282.35,34368.0,283.69,284.98,279.18,282.35,34368.0
2018-12-24 09:40:00,282.66,282.66,278.76,279.51,21224.0,282.66,282.66,278.76,279.51,21224.0
2018-12-24 09:50:00,279.51,280.17,277.35,278.81,22085.0,279.51,280.17,277.35,278.81,22085.0
2018-12-24 10:00:00,278.59,278.86,276.67,277.95,24985.0,278.59,278.86,276.67,277.95,24985.0
2018-12-24 10:10:00,277.94,278.96,276.6,277.1,17814.0,277.94,278.96,276.6,277.1,17814.0
2018-12-24 10:20:00,276.98,277.99,276.66,277.51,23580.0,276.98,277.99,276.66,277.51,23580.0
2018-12-24 10:30:00,277.63,281.02,277.47,280.49,27558.0,277.63,281.02,277.47,280.49,27558.0
2018-12-24 10:40:00,280.6,282.23,280.08,280.44,17202.0,280.6,282.23,280.08,280.44,17202.0
2018-12-24 10:50:00,280.41,280.41,277.28,277.87,21307.0,280.41,280.41,277.28,277.87,21307.0
2018-12-24 11:00:00,277.91,278.57,276.5,277.24,19194.0,277.91,278.57,276.5,277.24,19194.0
2018-12-24 11:10:00,277.22,277.59,276.19,276.64,19260.0,277.22,277.59,276.19,276.64,19260.0
2018-12-24 11:20:00,276.61,277.05,275.25,275.4,29870.0,276.61,277.05,275.25,275.4,29870.0
2018-12-24 11:30:00,275.26,277.72,275.19,276.59,22369.0,275.26,277.72,275.19,276.59,22369.0
2018-12-24 11:40:00,276.37,277.21,274.84,275.36,31110.0,276.37,277.21,274.84,275.36,31110.0
2018-12-24 11:50:00,275.07,275.78,274.5,274.92,38425.0,275.07,275.78,274.5,274.92,38425.0
2018-12-24 12:00:00,274.96,277.64,274.96,276.56,36729.0,274.96,277.64,274.96,276.56,36729.0
2018-12-24 12:10:00,276.57,278.04,276.18,277.18,26662.0,276.57,278.04,276.18,277.18,26662.0
2018-12-24 12:20:00,277.16,278.31,276.76,277.71,35533.0,277.16,278.31,276.76,277.71,35533.0
2018-12-24 12:30:00,277.75,278.3,275.46,276.28,34566.0,277.75,278.3,275.46,276.28,34566.0
2018-12-24 12:40:00,276.13,277.09,275.6,276.76,33807.0,276.13,277.09,275.6,276.76,33807.0
2018-12-24 12:50:00,276.77,276.77,273.32,273.32,97493.0,276.77,276.77,273.32,273.32,97493.0
2018-12-26 09:30:00,275.34,279.33,275.34,277.28,13316.0,275.34,279.33,275.34,277.28,13316.0
2018-12-26 09:40:00,277.44,277.44,275.72,277.12,16646.0,277.44,277.44,275.72,277.12,16646.0
2018-12-26 09:50:00,277.32,277.48,275.35,275.56,16981.0,277.32,277.48,275.35,275.56,16981.0
2018-12-26 10:00:00,274.27,275.05,273.91,275.05,18893.0,274.27,275.05,273.91,275.05,18893.0
2018-12-26 10:10:00,275.67,275.87,272.91,272.91,19929.0,275.67,275.87,272.91,272.91,19929.0
2018-12-26 10:20:00,273.23,275.5,273.19,274.99,20065.0,273.23,275.5,273.19,274.99,20065.0
2018-12-26 10:30:00,274.99,275.38,273.87,274.44,25443.0,274.99,275.38,273.87,274.44,25443.0
2018-12-26 10:40:00,274.28,275.38,273.48,274.43,16929.0,274.28,275.38,273.48,274.43,16929.0
2018-12-26 10:50:00,274.75,275.16,273.47,274.07,32198.0,274.75,275.16,273.47,274.07,32198.0
2018-12-26 11:00:00,274.31,275.96,273.24,275.31,26014.0,274.31,275.96,273.24,275.31,26014.0
2018-12-26 11:10:00,275.31,276.63,274.87,276.55,12118.0,275.31,276.63,274.87,276.55,12118.0
2018-12-26 11:20:00,276.35,276.85,275.94,276.85,7589.0,276.35,276.85,275.94,276.85,7589.0
2018-12-26 11:30:00,276.59,277.31,276.41,277.31,8319.0,276.59,277.31,276.41,277.31,8319.0
2018-12-26 11:40:00,277.44,278.54,277.35,278.26,11487.0,277.44,278.54,277.35,278.26,11487.0
2018-12-26 11:50:00,278.19,278.97,277.56,278.97,8952.0,278.19,278.97,277.56,278.97,8952.0
2018-12-26 12:00:00,279.08,279.81,278.5,279.81,8951.0,279.08,279.81,278.5,279.81,8951.0
2018-12-26 12:10:00,279.77,280.81,279.53,279.8,9608.0,279.77,280.81,279.53,279.8,9608.0
2018-12-26 12:20:00,279.9,280.54,279.31,280.13,12409.0,279.9,280.54,279.31,280.13,12409.0
2018-12-26 12:30:00,280.05,280.52,279.45,280.39,7387.0,280.05,280.52,279.45,280.39,7387.0
2018-12-26 12:40:00,280.28,281.03,279.93,280.03,13402.0,280.28,281.03,279.93,280.03,13402.0
2018-12-26 12:50:00,280.18,281.32,280.18,280.95,11681.0,280.18,281.32,280.18,280.95,11681.0
2018-12-26 13:00:00,280.91,281.0,278.68,279.09,13198.0,280.91,281.0,278.68,279.09,13198.0
2018-12-26 13:10:00,279.21,279.46,277.91,277.92,19960.0,279.21,279.46,277.91,277.92,19960.0
2018-12-26 13:20:00,278.02,278.91,278.01,278.57,9711.0,278.02,278.91,278.01,278.57,9711.0
2018-12-26 13:30:00,278.6,279.23,278.25,279.2,9680.0,278.6,279.23,278.25,279.2,9680.0
2018-12-26 13:40:00,279.41,279.56,278.8,279.21,3800.0,279.41,279.56,278.8,279.21,3800.0
2018-12-26 13:50:00,279.21,280.66,279.13,280.62,5824.0,279.21,280.66,279.13,280.62,5824.0
2018-12-26 14:00:00,280.66,280.66,279.11,279.64,8019.0,280.66,280.66,279.11,279.64,8019.0
2018-12-26 14:10:00,279.69,279.89,277.69,277.79,13569.0,279.69,279.89,277.69,277.79,13569.0
2018-12-26 14:20:00,277.75,278.34,277.62,278.12,11429.0,277.75,278.34,277.62,278.12,11429.0
2018-12-26 14:30:00,278.33,279.12,278.32,278.63,4320.0,278.33,279.12,278.32,278.63,4320.0
2018-12-26 14:40:00,278.73,278.78,277.89,278.13,13185.0,278.73,278.78,277.89,278.13,13185.0
2018-12-26 14:50:00,277.85,278.98,277.81,278.75,14999.0,277.85,278.98,277.81,278.75,14999.0
2018-12-26 15:00:00,278.66,278.67,277.64,278.03,34169.0,278.66,278.67,277.64,278.03,34169.0
2018-12-26 15:10:00,278.03,278.5,277.59,277.59,27928.0,278.03,278.5,277.59,277.59,27928.0
2018-12-26 15:20:00,277.75,280.04,277.75,280.04,17949.0,277.75,280.04,277.75,280.04,17949.0
2018-12-26 15:30:00,279.85,281.48,279.71,281.47,36982.0,279.85,281.48,279.71,281.47,36982.0
2018-12-26 15:40:00,281.54,283.03,281.08,282.4,80168.0,281.54,283.03,281.08,282.4,80168.0
2018-12-26 15:50:00,282.4,285.85,282.25,285.61,135734.0,282.4,285.85,282.25,285.61,135734.0
2018-12-27 09:30:00,281.78,283.99,276.38,282.32,19900.0,281.78,283.99,276.38,282.32,19900.0
2018-12-27 09:40:00,282.37,282.37,279.08,279.28,13568.0,282.37,282.37,279.08,279.28,13568.0
2018-12-27 09:50:00,279.21,279.89,277.72,279.49,7908.0,279.21,279.89,277.72,279.49,7908.0
2018-12-27 10:00:00,279.28,279.94,277.78,277.78,18003.0,279.28,279.94,277.78,277.78,18003.0
2018-12-27 10:10:00,277.72,277.72,276.25,276.26,10078.0,277.72,277.72,276.25,276.26,10078.0
2018-12-27 10:20:00,276.23,277.39,275.77,277.08,13597.0,276.23,277.39,275.77,277.08,13597.0
2018-12-27 10:30:00,276.76,277.83,276.11,276.11,10746.0,276.76,277.83,276.11,276.11,10746.0
2018-12-27 10:40:00,276.31,277.62,276.04,277.19,8450.0,276.31,277.62,276.04,277.19,8450.0
2018-12-27 10:50:00,277.06,277.06,275.43,275.62,14665.0,277.06,277.06,275.43,275.62,14665.0
2018-12-27 11:00:00,275.66,276.11,274.51,275.17,16267.0,275.66,276.11,274.51,275.17,16267.0
2018-12-27 11:10:00,275.09,277.35,275.0,277.29,12946.0,275.09,277.35,275.0,277.29,12946.0
2018-12-27 11:20:00,277.21,278.28,277.2,278.1,17548.0,277.21,278.28,277.2,278.1,17548.0
2018-12-27 11:30:00,278.2,278.91,277.49,278.04,11639.0,278.2,278.91,277.49,278.04,11639.0
2018-12-27 11:40:00,277.74,277.74,275.28,275.56,17028.0,277.74,277.74,275.28,275.56,17028.0
2018-12-27 11:50:00,275.57,277.63,275.55,277.29,12803.0,275.57,277.63,275.55,277.29,12803.0
2018-12-27 12:00:00,277.24,277.67,276.64,277.4,15086.0,277.24,277.67,276.64,277.4,15086.0
2018-12-27 12:10:00,277.15,277.98,276.91,277.79,8182.0,277.15,277.98,276.91,277.79,8182.0
2018-12-27 12:20:00,277.73,277.91,275.97,276.12,13463.0,277.73,277.91,275.97,276.12,13463.0
2018-12-27 12:30:00,276.25,277.79,275.83,277.79,22002.0,276.25,277.79,275.83,277.79,22002.0
2018-12-27 12:40:00,277.58,278.24,277.13,277.89,11518.0,277.58,278.24,277.13,277.89,11518.0
2018-12-27 12:50:00,277.75,278.45,277.59,277.96,9578.0,277.75,278.45,277.59,277.96,9578.0
2018-12-27 13:00:00,277.84,278.74,277.74,277.95,12611.0,277.84,278.74,277.74,277.95,12611.0
2018-12-27 13:10:00,278.04,278.38,277.42,277.42,14794.0,278.04,278.38,277.42,277.42,14794.0
2018-12-27 13:20:00,277.26,277.45,276.81,276.81,17408.0,277.26,277.45,276.81,276.81,17408.0
2018-12-27 13:30:00,276.81,277.17,276.64,276.75,19977.0,276.81,277.17,276.64,276.75,19977.0
2018-12-27 13:40:00,276.76,276.81,274.53,274.88,12750.0,276.76,276.81,274.53,274.88,12750.0
2018-12-27 13:50:00,274.98,275.09,274.08,274.96,9500.0,274.98,275.09,274.08,274.96,9500.0
2018-12-27 14:00:00,274.89,276.17,274.63,275.72,12796.0,274.89,276.17,274.63,275.72,12796.0
2018-12-27 14:10:00,275.61,275.71,274.91,275.5,11061.0,275.61,275.71,274.91,275.5,11061.0
2018-12-27 14:20:00,275.59,276.06,274.92,275.42,10500.0,275.59,276.06,274.92,275.42,10500.0
2018-12-27 14:30:00,275.34,275.88,275.1,275.88,10549.0,275.34,275.88,275.1,275.88,10549.0
2018-12-27 14:40:00,275.96,277.84,275.96,276.95,8928.0,275.96,277.84,275.96,276.95,8928.0
2018-12-27 14:50:00,277.0,278.23,276.95,278.22,12007.0,277.0,278.23,276.95,278.22,12007.0
2018-12-27 15:00:00,278.0,278.0,277.08,278.0,16067.0,278.0,278.0,277.08,278.0,16067.0
2018-12-27 15:10:00,277.67,279.52,277.67,278.96,14869.0,277.67,279.52,277.67,278.96,14869.0
2018-12-27 15:20:00,279.1,281.62,279.1,281.29,18211.0,279.1,281.62,279.1,281.29,18211.0
2018-12-27 15:30:00,281.43,283.34,280.5,282.83,13822.0,281.43,283.34,280.5,282.83,13822.0
2018-12-27 15:40:00,282.99,284.62,282.89,283.07,12269.0,282.99,284.62,282.89,283.07,12269.0
2018-12-27 15:50:00,283.13,284.75,282.06,284.74,49235.0,283.13,284.75,282.06,284.74,49235.0
2018-12-28 09:30:00,287.7,289.29,274.71,286.69,22154.0,287.7,289.29,274.71,286.69,22154.0
2018-12-28 09:40:00,287.41,287.85,285.96,286.48,22823.0,287.41,287.85,285.96,286.48,22823.0
2018-12-28 09:50:00,286.62,287.1,284.81,286.36,20592.0,286.62,287.1,284.81,286.36,20592.0
2018-12-28 10:00:00,286.68,286.68,283.81,285.32,9967.0,286.68,286.68,283.81,285.32,9967.0
2018-12-28 10:10:00,285.09,285.95,284.75,285.95,11186.0,285.09,285.95,284.75,285.95,11186.0
2018-12-28 10:20:00,285.97,286.24,284.35,284.38,27753.0,285.97,286.24,284.35,284.38,27753.0
2018-12-28 10:30:00,284.35,285.35,284.11,284.71,16178.0,284.35,285.35,284.11,284.71,16178.0
2018-12-28 10:40:00,285.01,285.34,283.66,284.95,43151.0,285.01,285.34,283.66,284.95,43151.0
2018-12-28 10:50:00,284.74,285.42,284.59,284.6,10966.0,284.74,285.42,284.59,284.6,10966.0
2018-12-28 11:00:00,284.6,284.88,283.73,284.88,15071.0,284.6,284.88,283.73,284.88,15071.0
2018-12-28 11:10:00,284.98,286.25,284.91,285.34,17976.0,284.98,286.25,284.91,285.34,17976.0
2018-12-28 11:20:00,285.4,285.84,284.65,285.79,27463.0,285.4,285.84,284.65,285.79,27463.0
2018-12-28 11:30:00,285.79,286.29,285.29,286.03,12300.0,285.79,286.29,285.29,286.03,12300.0
2018-12-28 11:40:00,286.02,286.44,285.73,286.22,11516.0,286.02,286.44,285.73,286.22,11516.0
2018-12-28 11:50:00,286.58,286.85,285.83,286.36,11849.0,286.58,286.85,285.83,286.36,11849.0
2018-12-28 12:00:00,286.43,287.52,286.22,286.92,10055.0,286.43,287.52,286.22,286.92,10055.0
2018-12-28 12:10:00,286.85,286.85,285.63,285.98,11584.0,286.85,286.85,285.63,285.98,11584.0
2018-12-28 12:20:00,286.18,286.8,285.98,286.31,12882.0,286.18,286.8,285.98,286.31,12882.0
2018-12-28 12:30:00,286.3,287.37,286.29,287.37,11522.0,286.3,287.37,286.29,287.37,11522.0
2018-12-28 12:40:00,287.48,287.71,286.67,286.7,9720.0,287.48,287.71,286.67,286.7,9720.0
2018-12-28 12:50:00,286.78,286.91,285.85,285.86,5325.0,286.78,286.91,285.85,285.86,5325.0
2018-12-28 13:00:00,285.94,286.25,285.84,286.19,6532.0,285.94,286.25,285.84,286.19,6532.0
2018-12-28 13:10:00,286.18,286.63,285.98,285.98,6953.0,286.18,286.63,285.98,285.98,6953.0
2018-12-28 13:20:00,286.0,286.03,285.0,285.15,6412.0,286.0,286.03,285.0,285.15,6412.0
2018-12-28 13:30:00,284.81,285.23,284.41,285.01,8358.0,284.81,285.23,284.41,285.01,8358.0
2018-12-28 13:40:00,285.18,286.21,285.11,286.21,8561.0,285.18,286.21,285.11,286.21,8561.0
2018-12-28 13:50:00,286.22,287.3,286.16,287.19,23401.0,286.22,287.3,286.16,287.19,23401.0
2018-12-28 14:00:00,287.13,288.22,287.12,288.18,11728.0,287.13,288.22,287.12,288.18,11728.0
2018-12-28 14:10:00,288.16,289.16,287.89,288.72,11753.0,288.16,289.16,287.89,288.72,11753.0
2018-12-28 14:20:00,288.53,288.78,288.14,288.19,8438.0,288.53,288.78,288.14,288.19,8438.0
2018-12-28 14:30:00,288.36,289.07,288.1,289.07,16888.0,288.36,289.07,288.1,289.07,16888.0
2018-12-28 14:40:00,288.87,289.34,288.8,289.25,20097.0,288.87,289.34,288.8,289.25,20097.0
2018-12-28 14:50:00,289.23,290.52,289.07,290.52,25436.0,289.23,290.52,289.07,290.52,25436.0
2018-12-28 15:00:00,290.45,290.48,287.65,288.07,14576.0,290.45,290.48,287.65,288.07,14576.0
2018-12-28 15:10:00,287.98,288.82,287.1,287.25,16466.0,287.98,288.82,287.1,287.25,16466.0
2018-12-28 15:20:00,287.15,287.15,284.97,285.86,24349.0,287.15,287.15,284.97,285.86,24349.0
2018-12-28 15:30:00,285.71,285.87,284.95,285.03,32562.0,285.71,285.87,284.95,285.03,32562.0
2018-12-28 15:40:00,285.12,285.25,284.35,285.16,34905.0,285.12,285.25,284.35,285.16,34905.0
2018-12-28 15:50:00,285.17,285.58,284.1,285.05,56842.0,285.17,285.58,284.1,285.05,56842.0
2018-12-31 09:30:00,286.9,287.94,285.85,287.12,21125.0,286.9,287.94,285.85,287.12,21125.0
2018-12-31 09:40:00,286.36,286.36,284.15,285.29,16454.0,286.36,286.36,284.15,285.29,16454.0
2018-12-31 09:50:00,285.06,285.07,282.95,284.61,30898.0,285.06,285.07,282.95,284.61,30898.0
2018-12-31 10:00:00,284.83,285.6,284.01,284.23,25410.0,284.83,285.6,284.01,284.23,25410.0
2018-12-31 10:10:00,284.21,284.43,282.36,283.15,18784.0,284.21,284.43,282.36,283.15,18784.0
2018-12-31 10:20:00,283.21,283.4,282.43,283.0,13939.0,283.21,283.4,282.43,283.0,13939.0
2018-12-31 10:30:00,283.14,283.26,282.15,282.5,11136.0,283.14,283.26,282.15,282.5,11136.0
2018-12-31 10:40:00,282.71,283.07,282.23,282.98,12655.0,282.71,283.07,282.23,282.98,12655.0
2018-12-31 10:50:00,282.96,283.27,281.88,282.23,16763.0,282.96,283.27,281.88,282.23,16763.0
2018-12-31 11:00:00,282.33,283.72,282.05,283.28,11270.0,282.33,283.72,282.05,283.28,11270.0
2018-12-31 11:10:00,283.16,283.16,281.76,282.04,14183.0,283.16,283.16,281.76,282.04,14183.0
2018-12-31 11:20:00,281.99,282.1,280.85,282.0,11500.0,281.99,282.1,280.85,282.0,11500.0
2018-12-31 11:30:00,281.79,282.27,280.75,281.71,14625.0,281.79,282.27,280.75,281.71,14625.0
2018-12-31 11:40:00,281.64,282.37,281.29,282.37,10182.0,281.64,282.37,281.29,282.37,10182.0
2018-12-31 11:50:00,282.33,282.51,281.92,282.41,12231.0,282.33,282.51,281.92,282.41,12231.0
2018-12-31 12:00:00,282.38,282.96,282.32,282.85,11429.0,282.38,282.96,282.32,282.85,11429.0
2018-12-31 12:10:00,282.95,283.45,282.39,282.96,13038.0,282.95,283.45,282.39,282.96,13038.0
2018-12-31 12:20:00,282.97,283.98,282.97,283.95,17930.0,282.97,283.98,282.97,283.95,17930.0
2018-12-31 12:30:00,283.88,284.78,283.88,284.51,16463.0,283.88,284.78,283.88,284.51,16463.0
2018-12-31 12:40:00,284.5,284.51,283.05,283.21,15695.0,284.5,284.51,283.05,283.21,15695.0
2018-12-31 12:50:00,283.08,283.42,282.89,283.35,13247.0,283.08,283.42,282.89,283.35,13247.0
2018-12-31 13:00:00,283.4,283.69,282.84,282.94,13980.0,283.4,283.69,282.84,282.94,13980.0
2018-12-31 13:10:00,282.91,283.89,282.79,283.74,10635.0,282.91,283.89,282.79,283.74,10635.0
2018-12-31 13:20:00,283.83,284.2,283.54,284.2,4108.0,283.83,284.2,283.54,284.2,4108.0
2018-12-31 13:30:00,284.16,284.75,284.03,284.59,9692.0,284.16,284.75,284.03,284.59,9692.0
2018-12-31 13:40:00,284.69,284.83,283.82,283.98,6160.0,284.69,284.83,283.82,283.98,6160.0
2018-12-31 13:50:00,283.96,283.99,282.95,283.56,7302.0,283.96,283.99,282.95,283.56,7302.0
2018-12-31 14:00:00,283.33,283.76,282.91,283.4,7844.0,283.33,283.76,282.91,283.4,7844.0
2018-12-31 14:10:00,283.48,283.74,282.91,283.53,8351.0,283.48,283.74,282.91,283.53,8351.0
2018-12-31 14:20:00,283.4,283.5,281.97,282.0,17675.0,283.4,283.5,281.97,282.0,17675.0
2018-12-31 14:30:00,282.0,282.24,281.57,282.13,13377.0,282.0,282.24,281.57,282.13,13377.0
2018-12-31 14:40:00,282.12,283.19,282.12,283.12,7626.0,282.12,283.19,282.12,283.12,7626.0
2018-12-31 14:50:00,283.2,284.07,283.08,283.14,19650.0,283.2,284.07,283.08,283.14,19650.0
2018-12-31 15:00:00,283.03,283.72,283.03,283.14,12707.0,283.03,283.72,283.03,283.14,12707.0
2018-12-31 15:10:00,283.04,283.17,282.32,283.0,9147.0,283.04,283.17,282.32,283.0,9147.0
2018-12-31 15:20:00,283.0,283.5,282.55,283.18,17366.0,283.0,283.5,282.55,283.18,17366.0
2018-12-31 15:30:00,283.22,284.13,283.17,283.99,19968.0,283.22,284.13,283.17,283.99,19968.0
2018-12-31 15:40:00,284.0,284.68,283.09,283.31,21292.0,284.0,284.68,283.09,283.31,21292.0
2018-12-31 15:50:00,283.3,285.1,282.78,285.1,78652.0,283.3,285.1,282.78,285.1,78652.0
2019-01-02 09:30:00,279.89,281.75,279.11,280.38,52019.0,279.89,281.75,279.11,280.38,52019.0
2019-01-02 09:40:00,280.21,281.78,279.67,281.44,22268.0,280.21,281.78,279.67,281.44,22268.0
2019-01-02 09:50:00,281.66,282.64,280.97,282.11,15562.0,281.66,282.64,280.97,282.11,15562.0
2019-01-02 10:00:00,282.13,284.21,281.66,283.99,22562.0,282.13,284.21,281.66,283.99,22562.0
2019-01-02 10:10:00,283.8,283.85,282.89,282.95,12671.0,283.8,283.85,282.89,282.95,12671.0
2019-01-02 10:20:00,282.92,284.21,282.73,282.73,26432.0,282.92,284.21,282.73,282.73,26432.0
2019-01-02 10:30:00,282.63,282.95,281.74,281.99,16800.0,282.63,282.95,281.74,281.99,16800.0
2019-01-02 10:40:00,281.92,283.03,281.92,282.61,26424.0,281.92,283.03,281.92,282.61,26424.0
2019-01-02 10:50:00,282.6,284.16,282.45,283.87,19057.0,282.6,284.16,282.45,283.87,19057.0
2019-01-02 11:00:00,283.74,284.99,283.5,284.92,17522.0,283.74,284.99,283.5,284.92,17522.0
2019-01-02 11:10:00,284.98,285.64,284.46,285.64,16898.0,284.98,285.64,284.46,285.64,16898.0
2019-01-02 11:20:00,285.74,285.78,284.29,284.72,16101.0,285.74,285.78,284.29,284.72,16101.0
2019-01-02 11:30:00,284.72,284.72,283.59,283.8,11162.0,284.72,284.72,283.59,283.8,11162.0
2019-01-02 11:40:00,283.8,285.38,283.69,285.38,14573.0,283.8,285.38,283.69,285.38,14573.0
2019-01-02 11:50:00,285.19,285.26,283.72,283.84,11260.0,285.19,285.26,283.72,283.84,11260.0
2019-01-02 12:00:00,283.68,284.51,283.53,284.12,11351.0,283.68,284.51,283.53,284.12,11351.0
2019-01-02 12:10:00,284.31,284.4,283.69,283.8,8126.0,284.31,284.4,283.69,283.8,8126.0
2019-01-02 12:20:00,283.78,283.81,282.73,282.93,27261.0,283.78,283.81,282.73,282.93,27261.0
2019-01-02 12:30:00,282.9,285.88,282.9,285.68,18792.0,282.9,285.88,282.9,285.68,18792.0
2019-01-02 12:40:00,285.64,286.3,285.28,286.07,14606.0,285.64,286.3,285.28,286.07,14606.0
2019-01-02 12:50:00,286.08,286.76,285.84,285.84,12700.0,286.08,286.76,285.84,285.84,12700.0
2019-01-02 13:00:00,286.0,286.89,286.0,286.72,8696.0,286.0,286.89,286.0,286.72,8696.0
2019-01-02 13:10:00,286.67,286.99,286.42,286.99,109800.0,286.67,286.99,286.42,286.99,109800.0
2019-01-02 13:20:00,286.9,288.3,286.87,287.98,7200.0,286.9,288.3,286.87,287.98,7200.0
2019-01-02 13:30:00,288.3,288.66,288.02,288.09,7623.0,288.3,288.66,288.02,288.09,7623.0
2019-01-02 13:40:00,288.09,288.91,287.97,288.74,9272.0,288.09,288.91,287.97,288.74,9272.0
2019-01-02 13:50:00,288.76,288.76,288.33,288.62,8853.0,288.76,288.76,288.33,288.62,8853.0
2019-01-02 14:00:00,288.69,288.69,287.21,287.33,10839.0,288.69,288.69,287.21,287.33,10839.0
2019-01-02 14:10:00,287.23,287.59,286.99,287.53,9100.0,287.23,287.59,286.99,287.53,9100.0
2019-01-02 14:20:00,287.46,288.87,287.38,288.65,10986.0,287.46,288.87,287.38,288.65,10986.0
2019-01-02 14:30:00,288.69,289.21,288.65,289.06,9164.0,288.69,289.21,288.65,289.06,9164.0
2019-01-02 14:40:00,289.12,289.52,288.45,289.38,23778.0,289.12,289.52,288.45,289.38,23778.0
2019-01-02 14:50:00,289.41,289.51,288.22,288.23,22221.0,289.41,289.51,288.22,288.23,22221.0
2019-01-02 15:00:00,288.11,288.27,287.33,287.59,16946.0,288.11,288.27,287.33,287.59,16946.0
2019-01-02 15:10:00,287.58,287.64,286.52,286.66,12442.0,287.58,287.64,286.52,286.66,12442.0
2019-01-02 15:20:00,286.54,287.9,286.54,287.27,27045.0,286.54,287.9,286.54,287.27,27045.0
2019-01-02 15:30:00,287.26,287.26,286.55,286.6,29305.0,287.26,287.26,286.55,286.6,29305.0
2019-01-02 15:40:00,286.59,287.58,286.33,287.13,22221.0,286.59,287.58,286.33,287.13,22221.0
2019-01-02 15:50:00,287.11,288.16,287.11,288.1,61496.0,287.11,288.16,287.11,288.1,61496.0
2019-01-03 09:30:00,284.62,289.88,284.62,287.0,20989.0,284.62,289.88,284.62,287.0,20989.0
2019-01-03 09:40:00,286.66,287.7,286.0,287.02,14282.0,286.66,287.7,286.0,287.02,14282.0
2019-01-03 09:50:00,287.03,289.82,286.62,288.41,19895.0,287.03,289.82,286.62,288.41,19895.0
2019-01-03 10:00:00,288.33,289.67,287.8,289.16,14409.0,288.33,289.67,287.8,289.16,14409.0
2019-01-03 10:10:00,289.06,289.69,287.48,289.06,9508.0,289.06,289.69,287.48,289.06,9508.0
2019-01-03 10:20:00,289.39,290.64,288.97,290.39,17000.0,289.39,290.64,288.97,290.39,17000.0
2019-01-03 10:30:00,290.18,290.34,287.45,287.92,29000.0,290.18,290.34,287.45,287.92,29000.0
2019-01-03 10:40:00,287.91,289.45,287.7,289.36,32741.0,287.91,289.45,287.7,289.36,32741.0
2019-01-03 10:50:00,289.39,291.53,289.19,291.53,19710.0,289.39,291.53,289.19,291.53,19710.0
2019-01-03 11:00:00,291.67,292.55,291.2,291.4,28013.0,291.67,292.55,291.2,291.4,28013.0
2019-01-03 11:10:00,291.46,293.26,291.46,292.26,24559.0,291.46,293.26,291.46,292.26,24559.0
2019-01-03 11:20:00,292.26,292.57,291.06,291.06,27775.0,292.26,292.57,291.06,291.06,27775.0
2019-01-03 11:30:00,291.0,293.31,290.4,293.31,17201.0,291.0,293.31,290.4,293.31,17201.0
2019-01-03 11:40:00,293.4,294.0,292.23,292.23,27399.0,293.4,294.0,292.23,292.23,27399.0
2019-01-03 11:50:00,292.28,292.71,291.58,292.24,14233.0,292.28,292.71,291.58,292.24,14233.0
2019-01-03 12:00:00,292.16,292.62,291.34,291.81,13750.0,292.16,292.62,291.34,291.81,13750.0
2019-01-03 12:10:00,291.95,292.64,290.68,290.94,12052.0,291.95,292.64,290.68,290.94,12052.0
2019-01-03 12:20:00,291.07,291.73,290.72,291.25,8150.0,291.07,291.73,290.72,291.25,8150.0
2019-01-03 12:30:00,291.18,291.85,290.31,290.32,10200.0,291.18,291.85,290.31,290.32,10200.0
2019-01-03 12:40:00,290.57,291.25,290.31,291.13,11000.0,290.57,291.25,290.31,291.13,11000.0
2019-01-03 12:50:00,291.26,292.19,291.26,292.05,8901.0,291.26,292.19,291.26,292.05,8901.0
2019-01-03 13:00:00,291.91,291.91,290.61,290.61,12100.0,291.91,291.91,290.61,290.61,12100.0
2019-01-03 13:10:00,290.61,291.07,289.27,289.68,14998.0,290.61,291.07,289.27,289.68,14998.0
2019-01-03 13:20:00,289.53,290.77,289.42,290.27,8913.0,289.53,290.77,289.42,290.27,8913.0
2019-01-03 13:30:00,290.43,291.37,290.24,291.37,6600.0,290.43,291.37,290.24,291.37,6600.0
2019-01-03 13:40:00,291.32,291.79,291.17,291.33,14015.0,291.32,291.79,291.17,291.33,14015.0
2019-01-03 13:50:00,291.0,291.04,289.13,289.13,13842.0,291.0,291.04,289.13,289.13,13842.0
2019-01-03 14:00:00,289.18,290.56,288.95,290.47,21735.0,289.18,290.56,288.95,290.47,21735.0
2019-01-03 14:10:00,290.37,290.94,289.87,290.31,14586.0,290.37,290.94,289.87,290.31,14586.0
2019-01-03 14:20:00,290.3,291.4,290.17,291.4,10625.0,290.3,291.4,290.17,291.4,10625.0
2019-01-03 14:30:00,291.65,291.8,289.95,290.19,21340.0,291.65,291.8,289.95,290.19,21340.0
2019-01-03 14:40:00,290.27,290.45,288.61,288.74,19503.0,290.27,290.45,288.61,288.74,19503.0
2019-01-03 14:50:00,288.78,289.3,288.18,288.75,13623.0,288.78,289.3,288.18,288.75,13623.0
2019-01-03 15:00:00,288.63,289.13,288.33,288.79,16500.0,288.63,289.13,288.33,288.79,16500.0
2019-01-03 15:10:00,288.8,288.8,287.97,288.64,11932.0,288.8,288.8,287.97,288.64,11932.0
2019-01-03 15:20:00,288.73,288.89,287.82,288.46,17100.0,288.73,288.89,287.82,288.46,17100.0
2019-01-03 15:30:00,288.46,289.67,288.27,288.57,19023.0,288.46,289.67,288.27,288.57,19023.0
2019-01-03 15:40:00,288.46,288.57,287.61,287.98,32928.0,288.46,288.57,287.61,287.98,32928.0
2019-01-03 15:50:00,287.98,288.21,287.0,287.51,90768.0,287.98,288.21,287.0,287.51,90768.0
2019-01-04 09:30:00,291.11,292.96,288.62,292.71,15853.0,291.11,292.96,288.62,292.71,15853.0
2019-01-04 09:40:00,292.71,295.26,292.17,294.83,32240.0,292.71,295.26,292.17,294.83,32240.0
2019-01-04 09:50:00,295.01,296.99,294.92,295.86,13952.0,295.01,296.99,294.92,295.86,13952.0
2019-01-04 10:00:00,296.36,297.77,296.36,297.44,26281.0,296.36,297.77,296.36,297.44,26281.0
2019-01-04 10:10:00,297.44,298.28,295.29,295.44,17026.0,297.44,298.28,295.29,295.44,17026.0
2019-01-04 10:20:00,295.31,297.01,294.79,296.17,52641.0,295.31,297.01,294.79,296.17,52641.0
2019-01-04 10:30:00,296.16,296.55,295.85,296.38,26170.0,296.16,296.55,295.85,296.38,26170.0
2019-01-04 10:40:00,296.51,297.31,296.12,297.14,36271.0,296.51,297.31,296.12,297.14,36271.0
2019-01-04 10:50:00,297.28,300.29,297.26,300.13,27601.0,297.28,300.29,297.26,300.13,27601.0
2019-01-04 11:00:00,300.13,300.68,299.88,300.04,12625.0,300.13,300.68,299.88,300.04,12625.0
2019-01-04 11:10:00,300.13,300.45,299.46,300.43,17094.0,300.13,300.45,299.46,300.43,17094.0
2019-01-04 11:20:00,300.8,301.0,299.12,299.32,19323.0,300.8,301.0,299.12,299.32,19323.0
2019-01-04 11:30:00,299.26,299.37,298.07,298.4,26856.0,299.26,299.37,298.07,298.4,26856.0
2019-01-04 11:40:00,298.68,300.0,298.65,299.75,24725.0,298.68,300.0,298.65,299.75,24725.0
2019-01-04 11:50:00,299.74,300.64,299.6,299.92,20479.0,299.74,300.64,299.6,299.92,20479.0
2019-01-04 12:00:00,299.83,300.58,299.69,300.58,15860.0,299.83,300.58,299.69,300.58,15860.0
2019-01-04 12:10:00,300.51,302.81,300.4,302.65,14100.0,300.51,302.81,300.4,302.65,14100.0
2019-01-04 12:20:00,302.43,302.76,301.64,302.2,8850.0,302.43,302.76,301.64,302.2,8850.0
2019-01-04 12:30:00,301.94,303.24,301.48,302.8,18635.0,301.94,303.24,301.48,302.8,18635.0
2019-01-04 12:40:00,302.95,303.77,302.74,303.25,8460.0,302.95,303.77,302.74,303.25,8460.0
2019-01-04 12:50:00,303.37,303.52,302.53,302.81,10491.0,303.37,303.52,302.53,302.81,10491.0
2019-01-04 13:00:00,303.18,303.32,302.53,303.22,13902.0,303.18,303.32,302.53,303.22,13902.0
2019-01-04 13:10:00,303.5,304.34,303.31,304.34,13247.0,303.5,304.34,303.31,304.34,13247.0
2019-01-04 13:20:00,304.09,304.29,302.83,303.21,14915.0,304.09,304.29,302.83,303.21,14915.0
2019-01-04 13:30:00,303.22,303.92,303.2,303.52,12016.0,303.22,303.92,303.2,303.52,12016.0
2019-01-04 13:40:00,303.49,304.42,303.09,304.42,16956.0,303.49,304.42,303.09,304.42,16956.0
2019-01-04 13:50:00,304.42,304.42,303.52,303.93,8037.0,304.42,304.42,303.52,303.93,8037.0
2019-01-04 14:00:00,304.07,304.15,303.16,303.48,14098.0,304.07,304.15,303.16,303.48,14098.0
2019-01-04 14:10:00,303.48,304.1,303.34,303.96,14913.0,303.48,304.1,303.34,303.96,14913.0
2019-01-04 14:20:00,303.92,305.12,303.87,304.78,20052.0,303.92,305.12,303.87,304.78,20052.0
2019-01-04 14:30:00,304.52,304.89,304.05,304.17,11917.0,304.52,304.89,304.05,304.17,11917.0
2019-01-04 14:40:00,304.31,304.51,301.39,301.93,17508.0,304.31,304.51,301.39,301.93,17508.0
2019-01-04 14:50:00,302.04,302.16,300.74,300.74,10363.0,302.04,302.16,300.74,300.74,10363.0
2019-01-04 15:00:00,300.83,302.54,300.83,301.66,12072.0,300.83,302.54,300.83,301.66,12072.0
2019-01-04 15:10:00,301.8,302.32,301.49,301.92,9863.0,301.8,302.32,301.49,301.92,9863.0
2019-01-04 15:20:00,301.95,301.99,301.07,301.18,12187.0,301.95,301.99,301.07,301.18,12187.0
2019-01-04 15:30:00,301.1,302.2,301.03,301.82,26139.0,301.1,302.2,301.03,301.82,26139.0
2019-01-04 15:40:00,301.88,303.09,301.77,302.63,29205.0,301.88,303.09,301.77,302.63,29205.0
2019-01-04 15:50:00,302.62,303.17,302.05,302.78,67088.0,302.62,303.17,302.05,302.78,67088.0
2019-01-07 09:30:00,301.23,302.15,299.26,299.82,23667.0,301.23,302.15,299.26,299.82,23667.0
2019-01-07 09:40:00,300.11,302.54,300.11,301.36,20500.0,300.11,302.54,300.11,301.36,20500.0
2019-01-07 09:50:00,301.28,301.9,299.95,301.64,23350.0,301.28,301.9,299.95,301.64,23350.0
2019-01-07 10:00:00,301.8,304.11,301.35,302.34,29910.0,301.8,304.11,301.35,302.34,29910.0
2019-01-07 10:10:00,302.38,302.38,301.38,301.66,16321.0,302.38,302.38,301.38,301.66,16321.0
2019-01-07 10:20:00,301.67,303.0,301.58,302.75,31202.0,301.67,303.0,301.58,302.75,31202.0
2019-01-07 10:30:00,302.99,303.0,301.72,301.72,18304.0,302.99,303.0,301.72,301.72,18304.0
2019-01-07 10:40:00,301.53,301.97,300.57,300.75,10917.0,301.53,301.97,300.57,300.75,10917.0
2019-01-07 10:50:00,300.68,301.15,300.37,301.08,11307.0,300.68,301.15,300.37,301.08,11307.0
2019-01-07 11:00:00,300.98,303.05,300.79,302.6,20395.0,300.98,303.05,300.79,302.6,20395.0
2019-01-07 11:10:00,302.78,302.82,301.59,302.08,8556.0,302.78,302.82,301.59,302.08,8556.0
2019-01-07 11:20:00,302.02,302.48,301.75,302.19,13230.0,302.02,302.48,301.75,302.19,13230.0
2019-01-07 11:30:00,302.19,303.0,302.0,303.0,11408.0,302.19,303.0,302.0,303.0,11408.0
2019-01-07 11:40:00,302.9,303.0,302.69,302.73,17020.0,302.9,303.0,302.69,302.73,17020.0
2019-01-07 11:50:00,302.81,303.18,302.39,303.18,30133.0,302.81,303.18,302.39,303.18,30133.0
2019-01-07 12:00:00,303.24,303.54,303.06,303.5,14155.0,303.24,303.54,303.06,303.5,14155.0
2019-01-07 12:10:00,303.49,303.5,303.24,303.35,9996.0,303.49,303.5,303.24,303.35,9996.0
2019-01-07 12:20:00,303.34,303.51,303.2,303.37,32336.0,303.34,303.51,303.2,303.37,32336.0
2019-01-07 12:30:00,303.32,303.58,303.23,303.29,7840.0,303.32,303.58,303.23,303.29,7840.0
2019-01-07 12:40:00,303.28,303.75,303.16,303.26,15774.0,303.28,303.75,303.16,303.26,15774.0
2019-01-07 12:50:00,303.16,303.39,302.87,303.31,6841.0,303.16,303.39,302.87,303.31,6841.0
2019-01-07 13:00:00,303.39,303.88,303.21,303.75,15238.0,303.39,303.88,303.21,303.75,15238.0
2019-01-07 13:10:00,303.75,303.75,303.57,303.57,21751.0,303.75,303.75,303.57,303.57,21751.0
2019-01-07 13:20:00,303.68,303.68,303.03,303.04,7861.0,303.68,303.68,303.03,303.04,7861.0
2019-01-07 13:30:00,303.14,303.17,302.28,302.68,13382.0,303.14,303.17,302.28,302.68,13382.0
2019-01-07 13:40:00,302.48,303.06,302.12,302.38,8570.0,302.48,303.06,302.12,302.38,8570.0
2019-01-07 13:50:00,302.18,302.2,301.57,301.96,8798.0,302.18,302.2,301.57,301.96,8798.0
2019-01-07 14:00:00,302.12,302.7,302.12,302.39,9555.0,302.12,302.7,302.12,302.39,9555.0
2019-01-07 14:10:00,302.42,302.64,302.02,302.19,9357.0,302.42,302.64,302.02,302.19,9357.0
2019-01-07 14:20:00,302.31,302.55,301.95,302.1,10142.0,302.31,302.55,301.95,302.1,10142.0
2019-01-07 14:30:00,301.94,302.37,301.85,302.13,10173.0,301.94,302.37,301.85,302.13,10173.0
2019-01-07 14:40:00,302.1,302.42,301.99,302.05,11386.0,302.1,302.42,301.99,302.05,11386.0
2019-01-07 14:50:00,302.06,302.29,301.44,301.45,7535.0,302.06,302.29,301.44,301.45,7535.0
2019-01-07 15:00:00,301.43,302.47,301.43,302.42,10615.0,301.43,302.47,301.43,302.42,10615.0
2019-01-07 15:10:00,302.33,303.08,302.15,302.9,17052.0,302.33,303.08,302.15,302.9,17052.0
2019-01-07 15:20:00,302.9,303.03,302.78,302.78,22353.0,302.9,303.03,302.78,302.78,22353.0
2019-01-07 15:30:00,302.84,302.84,301.91,302.28,13599.0,302.84,302.84,301.91,302.28,13599.0
2019-01-07 15:40:00,302.22,302.49,301.81,302.26,28569.0,302.22,302.49,301.81,302.26,28569.0
2019-01-07 15:50:00,302.26,302.26,301.09,301.38,52514.0,302.26,302.26,301.09,301.38,52514.0
2019-01-08 09:30:00,300.41,304.72,300.4,304.6,24776.0,300.41,304.72,300.4,304.6,24776.0
2019-01-08 09:40:00,304.6,305.73,301.93,302.18,14601.0,304.6,305.73,301.93,302.18,14601.0
2019-01-08 09:50:00,302.11,303.4,301.96,302.96,8405.0,302.11,303.4,301.96,302.96,8405.0
2019-01-08 10:00:00,303.05,304.59,303.04,304.35,20466.0,303.05,304.59,303.04,304.35,20466.0
2019-01-08 10:10:00,304.62,304.66,301.82,301.9,21630.0,304.62,304.66,301.82,301.9,21630.0
2019-01-08 10:20:00,302.09,303.09,300.92,301.16,24785.0,302.09,303.09,300.92,301.16,24785.0
2019-01-08 10:30:00,300.85,301.84,300.14,300.93,16870.0,300.85,301.84,300.14,300.93,16870.0
2019-01-08 10:40:00,300.96,301.04,300.18,300.86,8735.0,300.96,301.04,300.18,300.86,8735.0
2019-01-08 10:50:00,300.71,301.24,300.45,301.13,10085.0,300.71,301.24,300.45,301.13,10085.0
2019-01-08 11:00:00,301.01,302.72,300.93,302.6,12354.0,301.01,302.72,300.93,302.6,12354.0
2019-01-08 11:10:00,302.5,302.5,301.03,302.05,19674.0,302.5,302.5,301.03,302.05,19674.0
2019-01-08 11:20:00,302.17,302.51,301.67,301.98,12900.0,302.17,302.51,301.67,301.98,12900.0
2019-01-08 11:30:00,301.3,301.7,300.98,301.56,9880.0,301.3,301.7,300.98,301.56,9880.0
2019-01-08 11:40:00,301.48,302.02,301.46,301.99,9157.0,301.48,302.02,301.46,301.99,9157.0
2019-01-08 11:50:00,302.09,302.15,301.1,301.8,11479.0,302.09,302.15,301.1,301.8,11479.0
2019-01-08 12:00:00,301.75,302.16,301.66,302.16,17065.0,301.75,302.16,301.66,302.16,17065.0
2019-01-08 12:10:00,302.07,302.23,301.03,302.02,6398.0,302.07,302.23,301.03,302.02,6398.0
2019-01-08 12:20:00,302.01,302.17,301.47,301.47,6950.0,302.01,302.17,301.47,301.47,6950.0
2019-01-08 12:30:00,301.55,301.8,300.81,301.05,8598.0,301.55,301.8,300.81,301.05,8598.0
2019-01-08 12:40:00,301.26,301.68,300.49,300.5,9000.0,301.26,301.68,300.49,300.5,9000.0
2019-01-08 12:50:00,300.38,301.09,300.32,301.09,6176.0,300.38,301.09,300.32,301.09,6176.0
2019-01-08 13:00:00,301.16,302.01,301.03,301.82,10013.0,301.16,302.01,301.03,301.82,10013.0
2019-01-08 13:10:00,301.94,302.2,301.65,301.73,13051.0,301.94,302.2,301.65,301.73,13051.0
2019-01-08 13:20:00,301.82,302.12,301.42,301.65,6313.0,301.82,302.12,301.42,301.65,6313.0
2019-01-08 13:30:00,301.63,301.74,301.22,301.74,10500.0,301.63,301.74,301.22,301.74,10500.0
2019-01-08 13:40:00,301.59,301.59,300.73,301.52,8427.0,301.59,301.59,300.73,301.52,8427.0
2019-01-08 13:50:00,301.58,302.36,301.47,301.59,14771.0,301.58,302.36,301.47,301.59,14771.0
2019-01-08 14:00:00,301.58,302.21,301.43,301.8,6850.0,301.58,302.21,301.43,301.8,6850.0
2019-01-08 14:10:00,302.04,302.59,301.68,301.68,9212.0,302.04,302.59,301.68,301.68,9212.0
2019-01-08 14:20:00,301.75,301.82,301.17,301.45,9800.0,301.75,301.82,301.17,301.45,9800.0
2019-01-08 14:30:00,301.31,301.67,301.0,301.5,10050.0,301.31,301.67,301.0,301.5,10050.0
2019-01-08 14:40:00,301.64,301.71,301.14,301.33,13209.0,301.64,301.71,301.14,301.33,13209.0
2019-01-08 14:50:00,301.36,301.49,300.78,301.09,15016.0,301.36,301.49,300.78,301.09,15016.0
2019-01-08 15:00:00,301.02,301.34,300.17,300.63,24435.0,301.02,301.34,300.17,300.63,24435.0
2019-01-08 15:10:00,300.46,301.22,300.46,301.18,16483.0,300.46,301.22,300.46,301.18,16483.0
2019-01-08 15:20:00,301.13,301.7,300.98,301.68,24022.0,301.13,301.7,300.98,301.68,24022.0
2019-01-08 15:30:00,301.68,302.15,301.57,301.96,27162.0,301.68,302.15,301.57,301.96,27162.0
2019-01-08 15:40:00,301.89,301.89,300.81,300.9,29404.0,301.89,301.89,300.81,300.9,29404.0
2019-01-08 15:50:00,300.84,301.52,300.12,300.69,160476.0,300.84,301.52,300.12,300.69,160476.0
2019-01-09 09:30:00,301.93,301.93,300.37,300.95,17482.0,301.93,301.93,300.37,300.95,17482.0
2019-01-09 09:40:00,300.97,301.5,299.33,300.04,17081.0,300.97,301.5,299.33,300.04,17081.0
2019-01-09 09:50:00,299.91,301.94,299.8,301.4,17900.0,299.91,301.94,299.8,301.4,17900.0
2019-01-09 10:00:00,301.33,301.5,300.02,300.57,16420.0,301.33,301.5,300.02,300.57,16420.0
2019-01-09 10:10:00,300.87,300.98,300.06,300.98,8450.0,300.87,300.98,300.06,300.98,8450.0
2019-01-09 10:20:00,301.0,301.16,300.48,301.07,28750.0,301.0,301.16,300.48,301.07,28750.0
2019-01-09 10:30:00,300.86,300.86,299.48,299.77,11343.0,300.86,300.86,299.48,299.77,11343.0
2019-01-09 10:40:00,299.64,299.64,298.19,298.94,11945.0,299.64,299.64,298.19,298.94,11945.0
2019-01-09 10:50:00,299.01,299.36,297.24,297.4,16300.0,299.01,299.36,297.24,297.4,16300.0
2019-01-09 11:00:00,297.38,298.65,297.19,297.76,24221.0,297.38,298.65,297.19,297.76,24221.0
2019-01-09 11:10:00,297.93,299.44,297.93,298.48,18065.0,297.93,299.44,297.93,298.48,18065.0
2019-01-09 11:20:00,298.36,298.89,298.15,298.56,15649.0,298.36,298.89,298.15,298.56,15649.0
2019-01-09 11:30:00,298.8,298.93,298.28,298.88,17017.0,298.8,298.93,298.28,298.88,17017.0
2019-01-09 11:40:00,299.11,299.54,298.56,299.0,12550.0,299.11,299.54,298.56,299.0,12550.0
2019-01-09 11:50:00,299.06,299.65,298.76,298.76,11994.0,299.06,299.65,298.76,298.76,11994.0
2019-01-09 12:00:00,298.87,299.04,298.07,298.26,11068.0,298.87,299.04,298.07,298.26,11068.0
2019-01-09 12:10:00,298.51,298.59,297.99,298.32,12289.0,298.51,298.59,297.99,298.32,12289.0
2019-01-09 12:20:00,298.74,299.28,298.66,299.06,4100.0,298.74,299.28,298.66,299.06,4100.0
2019-01-09 12:30:00,299.23,299.54,298.74,299.54,11805.0,299.23,299.54,298.74,299.54,11805.0
2019-01-09 12:40:00,299.49,299.52,298.74,298.74,13782.0,299.49,299.52,298.74,298.74,13782.0
2019-01-09 12:50:00,298.75,299.24,298.64,298.95,8700.0,298.75,299.24,298.64,298.95,8700.0
2019-01-09 13:00:00,299.02,299.1,298.45,298.6,15150.0,299.02,299.1,298.45,298.6,15150.0
2019-01-09 13:10:00,298.7,298.81,297.81,297.96,13199.0,298.7,298.81,297.81,297.96,13199.0
2019-01-09 13:20:00,297.91,298.16,297.49,298.16,18188.0,297.91,298.16,297.49,298.16,18188.0
2019-01-09 13:30:00,298.09,298.23,297.54,298.1,11208.0,298.09,298.23,297.54,298.1,11208.0
2019-01-09 13:40:00,298.1,298.6,297.98,298.33,6153.0,298.1,298.6,297.98,298.33,6153.0
2019-01-09 13:50:00,298.33,298.52,297.8,298.02,13267.0,298.33,298.52,297.8,298.02,13267.0
2019-01-09 14:00:00,297.94,298.97,297.53,297.79,19496.0,297.94,298.97,297.53,297.79,19496.0
2019-01-09 14:10:00,297.65,297.78,296.21,296.29,24173.0,297.65,297.78,296.21,296.29,24173.0
2019-01-09 14:20:00,296.16,296.68,295.5,296.66,22400.0,296.16,296.68,295.5,296.66,22400.0
2019-01-09 14:30:00,296.56,296.85,296.14,296.73,13307.0,296.56,296.85,296.14,296.73,13307.0
2019-01-09 14:40:00,296.74,297.68,296.47,297.67,8000.0,296.74,297.68,296.47,297.67,8000.0
2019-01-09 14:50:00,297.7,297.94,297.37,297.59,26249.0,297.7,297.94,297.37,297.59,26249.0
2019-01-09 15:00:00,297.6,297.81,297.44,297.78,21819.0,297.6,297.81,297.44,297.78,21819.0
2019-01-09 15:10:00,298.03,298.14,297.75,298.11,12916.0,298.03,298.14,297.75,298.11,12916.0
2019-01-09 15:20:00,298.11,298.37,297.85,298.01,17352.0,298.11,298.37,297.85,298.01,17352.0
2019-01-09 15:30:00,298.0,298.12,297.44,297.65,22749.0,298.0,298.12,297.44,297.65,22749.0
2019-01-09 15:40:00,297.72,297.81,297.01,297.11,24213.0,297.72,297.81,297.01,297.11,24213.0
2019-01-09 15:50:00,297.04,297.97,296.22,297.74,177600.0,297.04,297.97,296.22,297.74,177600.0
2019-01-10 09:30:00,295.47,296.17,293.24,293.7,20347.0,295.47,296.17,293.24,293.7,20347.0
2019-01-10 09:40:00,293.94,294.33,293.16,293.37,6010.0,293.94,294.33,293.16,293.37,6010.0
2019-01-10 09:50:00,293.44,293.55,291.13,291.73,43731.0,293.44,293.55,291.13,291.73,43731.0
2019-01-10 10:00:00,291.61,293.86,291.57,293.62,32009.0,291.61,293.86,291.57,293.62,32009.0
2019-01-10 10:10:00,293.81,293.81,291.86,293.13,35550.0,293.81,293.81,291.86,293.13,35550.0
2019-01-10 10:20:00,293.2,294.08,292.98,293.69,25640.0,293.2,294.08,292.98,293.69,25640.0
2019-01-10 10:30:00,293.68,294.34,293.53,294.12,23077.0,293.68,294.34,293.53,294.12,23077.0
2019-01-10 10:40:00,294.11,294.73,293.98,294.55,26862.0,294.11,294.73,293.98,294.55,26862.0
2019-01-10 10:50:00,294.53,296.29,294.46,295.97,38219.0,294.53,296.29,294.46,295.97,38219.0
2019-01-10 11:00:00,296.14,297.1,295.86,296.74,20120.0,296.14,297.1,295.86,296.74,20120.0
2019-01-10 11:10:00,296.63,296.64,295.77,295.79,30984.0,296.63,296.64,295.77,295.79,30984.0
2019-01-10 11:20:00,295.76,296.13,295.35,295.9,19927.0,295.76,296.13,295.35,295.9,19927.0
2019-01-10 11:30:00,296.04,296.61,295.84,296.42,19616.0,296.04,296.61,295.84,296.42,19616.0
2019-01-10 11:40:00,296.52,296.95,296.13,296.5,15726.0,296.52,296.95,296.13,296.5,15726.0
2019-01-10 11:50:00,296.37,296.37,295.32,295.54,10836.0,296.37,296.37,295.32,295.54,10836.0
2019-01-10 12:00:00,295.47,296.03,294.97,294.97,9218.0,295.47,296.03,294.97,294.97,9218.0
2019-01-10 12:10:00,295.18,295.32,294.6,295.2,12250.0,295.18,295.32,294.6,295.2,12250.0
2019-01-10 12:20:00,295.1,295.15,294.76,294.96,20754.0,295.1,295.15,294.76,294.96,20754.0
2019-01-10 12:30:00,295.04,295.15,294.22,294.22,17803.0,295.04,295.15,294.22,294.22,17803.0
2019-01-10 12:40:00,294.24,294.98,293.74,294.62,21007.0,294.24,294.98,293.74,294.62,21007.0
2019-01-10 12:50:00,294.67,294.86,293.97,294.1,14207.0,294.67,294.86,293.97,294.1,14207.0
2019-01-10 13:00:00,294.06,294.06,292.05,292.05,17069.0,294.06,294.06,292.05,292.05,17069.0
2019-01-10 13:10:00,292.26,292.76,292.15,292.24,20971.0,292.26,292.76,292.15,292.24,20971.0
2019-01-10 13:20:00,292.2,292.47,291.65,292.03,25411.0,292.2,292.47,291.65,292.03,25411.0
2019-01-10 13:30:00,292.09,292.22,291.6,291.83,24719.0,292.09,292.22,291.6,291.83,24719.0
2019-01-10 13:40:00,291.67,291.78,291.01,291.54,17405.0,291.67,291.78,291.01,291.54,17405.0
2019-01-10 13:50:00,291.42,292.57,291.42,292.5,19472.0,291.42,292.57,291.42,292.5,19472.0
2019-01-10 14:00:00,292.56,293.17,292.32,293.04,25809.0,292.56,293.17,292.32,293.04,25809.0
2019-01-10 14:10:00,293.05,293.21,292.76,293.1,15213.0,293.05,293.21,292.76,293.1,15213.0
2019-01-10 14:20:00,293.19,293.43,293.02,293.31,40501.0,293.19,293.43,293.02,293.31,40501.0
2019-01-10 14:30:00,293.4,293.5,292.82,292.84,17366.0,293.4,293.5,292.82,292.84,17366.0
2019-01-10 14:40:00,292.84,293.66,292.81,293.19,16318.0,292.84,293.66,292.81,293.19,16318.0
2019-01-10 14:50:00,293.19,293.2,292.6,293.05,15211.0,293.19,293.2,292.6,293.05,15211.0
2019-01-10 15:00:00,293.06,293.43,292.95,293.06,24950.0,293.06,293.43,292.95,293.06,24950.0
2019-01-10 15:10:00,293.0,293.26,292.66,292.87,25450.0,293.0,293.26,292.66,292.87,25450.0
2019-01-10 15:20:00,292.91,293.18,292.57,293.13,23677.0,292.91,293.18,292.57,293.13,23677.0
2019-01-10 15:30:00,293.06,293.16,292.83,293.1,36163.0,293.06,293.16,292.83,293.1,36163.0
2019-01-10 15:40:00,293.14,293.44,292.96,293.06,35527.0,293.14,293.44,292.96,293.06,35527.0
2019-01-10 15:50:00,293.12,293.21,291.19,292.67,272620.0,293.12,293.21,291.19,292.67,272620.0
2019-01-11 09:30:00,291.02,293.96,291.02,292.36,16644.0,291.02,293.96,291.02,292.36,16644.0
2019-01-11 09:40:00,292.31,292.74,291.28,291.71,11981.0,292.31,292.74,291.28,291.71,11981.0
2019-01-11 09:50:00,291.48,292.53,291.13,292.18,14641.0,291.48,292.53,291.13,292.18,14641.0
2019-01-11 10:00:00,292.27,293.17,292.17,293.06,23131.0,292.27,293.17,292.17,293.06,23131.0
2019-01-11 10:10:00,293.17,294.28,292.87,294.09,27548.0,293.17,294.28,292.87,294.09,27548.0
2019-01-11 10:20:00,294.07,294.09,292.84,293.29,18164.0,294.07,294.09,292.84,293.29,18164.0
2019-01-11 10:30:00,293.15,294.12,292.92,293.84,13050.0,293.15,294.12,292.92,293.84,13050.0
2019-01-11 10:40:00,293.98,294.16,293.29,293.4,12458.0,293.98,294.16,293.29,293.4,12458.0
2019-01-11 10:50:00,293.22,293.46,292.88,293.11,9700.0,293.22,293.46,292.88,293.11,9700.0
2019-01-11 11:00:00,293.09,293.51,292.74,292.87,10379.0,293.09,293.51,292.74,292.87,10379.0
2019-01-11 11:10:00,292.72,292.72,291.25,292.15,7898.0,292.72,292.72,291.25,292.15,7898.0
2019-01-11 11:20:00,292.04,292.38,291.82,292.18,14963.0,292.04,292.38,291.82,292.18,14963.0
2019-01-11 11:30:00,292.3,292.59,291.88,292.13,7250.0,292.3,292.59,291.88,292.13,7250.0
2019-01-11 11:40:00,291.97,292.12,291.45,291.92,8150.0,291.97,292.12,291.45,291.92,8150.0
2019-01-11 11:50:00,292.03,292.12,291.62,292.12,5200.0,292.03,292.12,291.62,292.12,5200.0
2019-01-11 12:00:00,291.94,292.28,290.99,291.1,7742.0,291.94,292.28,290.99,291.1,7742.0
2019-01-11 12:10:00,290.98,291.46,290.88,291.26,19887.0,290.98,291.46,290.88,291.26,19887.0
2019-01-11 12:20:00,291.23,291.42,290.9,291.02,8026.0,291.23,291.42,290.9,291.02,8026.0
2019-01-11 12:30:00,291.03,292.14,290.83,292.11,6709.0,291.03,292.14,290.83,292.11,6709.0
2019-01-11 12:40:00,292.05,292.58,292.04,292.43,14930.0,292.05,292.58,292.04,292.43,14930.0
2019-01-11 12:50:00,292.35,292.59,292.17,292.24,6147.0,292.35,292.59,292.17,292.24,6147.0
2019-01-11 13:00:00,292.26,292.42,291.86,292.22,4834.0,292.26,292.42,291.86,292.22,4834.0
2019-01-11 13:10:00,292.35,292.6,291.96,292.12,16600.0,292.35,292.6,291.96,292.12,16600.0
2019-01-11 13:20:00,292.11,292.24,291.53,291.53,4544.0,292.11,292.24,291.53,291.53,4544.0
2019-01-11 13:30:00,291.5,292.02,291.5,291.73,5224.0,291.5,292.02,291.5,291.73,5224.0
2019-01-11 13:40:00,291.87,291.98,291.68,291.87,5047.0,291.87,291.98,291.68,291.87,5047.0
2019-01-11 13:50:00,291.9,292.51,291.75,292.51,8180.0,291.9,292.51,291.75,292.51,8180.0
2019-01-11 14:00:00,292.4,292.63,292.26,292.63,7400.0,292.4,292.63,292.26,292.63,7400.0
2019-01-11 14:10:00,292.53,292.99,292.48,292.68,5820.0,292.53,292.99,292.48,292.68,5820.0
2019-01-11 14:20:00,292.77,293.07,292.72,293.05,9411.0,292.77,293.07,292.72,293.05,9411.0
2019-01-11 14:30:00,293.19,293.19,292.88,293.09,11596.0,293.19,293.19,292.88,293.09,11596.0
2019-01-11 14:40:00,293.02,293.02,292.37,292.39,5348.0,293.02,293.02,292.37,292.39,5348.0
2019-01-11 14:50:00,292.45,293.25,292.34,292.98,20623.0,292.45,293.25,292.34,292.98,20623.0
2019-01-11 15:00:00,292.89,293.4,292.89,293.33,9750.0,292.89,293.4,292.89,293.33,9750.0
2019-01-11 15:10:00,293.17,293.21,292.94,293.18,11032.0,293.17,293.21,292.94,293.18,11032.0
2019-01-11 15:20:00,293.18,293.24,292.79,292.84,12150.0,293.18,293.24,292.79,292.84,12150.0
2019-01-11 15:30:00,292.84,293.99,292.83,293.99,14584.0,292.84,293.99,292.83,293.99,14584.0
2019-01-11 15:40:00,293.93,294.21,293.84,294.19,13904.0,293.93,294.21,293.84,294.19,13904.0
2019-01-11 15:50:00,294.27,295.03,294.16,294.54,57407.0,294.27,295.03,294.16,294.54,57407.0
2019-01-14 09:30:00,292.99,298.2,291.7,292.5,42010.0,292.99,298.2,291.7,292.5,42010.0
2019-01-14 09:40:00,292.51,293.71,292.42,293.05,30859.0,292.51,293.71,292.42,293.05,30859.0
2019-01-14 09:50:00,293.23,293.38,292.75,293.31,23777.0,293.23,293.38,292.75,293.31,23777.0
2019-01-14 10:00:00,293.36,294.49,292.91,294.49,21920.0,293.36,294.49,292.91,294.49,21920.0
2019-01-14 10:10:00,294.49,295.25,294.37,295.11,15110.0,294.49,295.25,294.37,295.11,15110.0
2019-01-14 10:20:00,295.11,295.15,294.62,294.62,11334.0,295.11,295.15,294.62,294.62,11334.0
2019-01-14 10:30:00,294.75,295.06,294.17,294.73,30498.0,294.75,295.06,294.17,294.73,30498.0
2019-01-14 10:40:00,294.83,295.4,294.12,294.39,19848.0,294.83,295.4,294.12,294.39,19848.0
2019-01-14 10:50:00,294.23,294.4,293.58,293.92,31628.0,294.23,294.4,293.58,293.92,31628.0
2019-01-14 11:00:00,293.81,294.59,293.61,294.26,20780.0,293.81,294.59,293.61,294.26,20780.0
2019-01-14 11:10:00,294.02,294.54,293.58,293.67,15332.0,294.02,294.54,293.58,293.67,15332.0
2019-01-14 11:20:00,293.57,293.78,292.92,293.19,8666.0,293.57,293.78,292.92,293.19,8666.0
2019-01-14 11:30:00,293.2,293.85,292.99,293.78,13123.0,293.2,293.85,292.99,293.78,13123.0
2019-01-14 11:40:00,293.78,293.89,293.13,293.13,7454.0,293.78,293.89,293.13,293.13,7454.0
2019-01-14 11:50:00,293.04,293.21,292.3,292.36,5506.0,293.04,293.21,292.3,292.36,5506.0
2019-01-14 12:00:00,292.33,292.53,292.01,292.18,16354.0,292.33,292.53,292.01,292.18,16354.0
2019-01-14 12:10:00,292.28,293.05,292.28,292.56,11922.0,292.28,293.05,292.28,292.56,11922.0
2019-01-14 12:20:00,292.56,292.61,292.01,292.03,8278.0,292.56,292.61,292.01,292.03,8278.0
2019-01-14 12:30:00,292.03,292.16,291.89,292.1,15662.0,292.03,292.16,291.89,292.1,15662.0
2019-01-14 12:40:00,292.05,292.88,292.05,292.39,8420.0,292.05,292.88,292.05,292.39,8420.0
2019-01-14 12:50:00,292.31,292.32,291.84,292.07,10877.0,292.31,292.32,291.84,292.07,10877.0
2019-01-14 13:00:00,291.92,292.27,291.79,291.98,9584.0,291.92,292.27,291.79,291.98,9584.0
2019-01-14 13:10:00,292.03,292.43,291.81,292.37,11807.0,292.03,292.43,291.81,292.37,11807.0
2019-01-14 13:20:00,292.25,292.93,292.25,292.93,8500.0,292.25,292.93,292.25,292.93,8500.0
2019-01-14 13:30:00,292.98,293.17,292.59,292.69,11300.0,292.98,293.17,292.59,292.69,11300.0
2019-01-14 13:40:00,292.66,292.88,292.4,292.88,12419.0,292.66,292.88,292.4,292.88,12419.0
2019-01-14 13:50:00,292.82,293.08,292.6,292.6,11804.0,292.82,293.08,292.6,292.6,11804.0
2019-01-14 14:00:00,292.63,293.05,292.4,292.61,10800.0,292.63,293.05,292.4,292.61,10800.0
2019-01-14 14:10:00,292.63,292.85,292.12,292.18,10300.0,292.63,292.85,292.12,292.18,10300.0
2019-01-14 14:20:00,292.22,292.3,291.61,291.7,10508.0,292.22,292.3,291.61,291.7,10508.0
2019-01-14 14:30:00,291.73,292.07,291.69,291.7,13550.0,291.73,292.07,291.69,291.7,13550.0
2019-01-14 14:40:00,291.7,291.79,291.62,291.68,11401.0,291.7,291.79,291.62,291.68,11401.0
2019-01-14 14:50:00,291.64,292.12,291.49,291.79,16040.0,291.64,292.12,291.49,291.79,16040.0
2019-01-14 15:00:00,291.98,291.99,291.45,291.48,14655.0,291.98,291.99,291.45,291.48,14655.0
2019-01-14 15:10:00,291.57,291.94,291.28,291.94,17335.0,291.57,291.94,291.28,291.94,17335.0
2019-01-14 15:20:00,291.98,292.74,291.98,292.13,16243.0,291.98,292.74,291.98,292.13,16243.0
2019-01-14 15:30:00,292.22,292.28,291.38,291.39,29036.0,292.22,292.28,291.38,291.39,29036.0
2019-01-14 15:40:00,291.41,291.48,290.86,291.21,39677.0,291.41,291.48,290.86,291.21,39677.0
2019-01-14 15:50:00,291.2,291.92,290.76,291.56,136948.0,291.2,291.92,290.76,291.56,136948.0
2019-01-15 09:30:00,291.67,293.49,291.08,293.49,11507.0,291.67,293.49,291.08,293.49,11507.0
2019-01-15 09:40:00,293.8,293.8,292.31,292.31,13925.0,293.8,293.8,292.31,292.31,13925.0
2019-01-15 09:50:00,292.39,293.15,292.16,292.5,13202.0,292.39,293.15,292.16,292.5,13202.0
2019-01-15 10:00:00,292.5,293.2,292.5,292.75,60636.0,292.5,293.2,292.5,292.75,60636.0
2019-01-15 10:10:00,292.71,292.82,291.91,291.93,41534.0,292.71,292.82,291.91,291.93,41534.0
2019-01-15 10:20:00,292.09,292.09,291.1,291.69,8001.0,292.09,292.09,291.1,291.69,8001.0
2019-01-15 10:30:00,291.85,292.0,290.81,291.27,6603.0,291.85,292.0,290.81,291.27,6603.0
2019-01-15 10:40:00,291.49,292.0,291.36,292.0,12850.0,291.49,292.0,291.36,292.0,12850.0
2019-01-15 10:50:00,292.0,292.32,291.83,292.19,7200.0,292.0,292.32,291.83,292.19,7200.0
2019-01-15 11:00:00,292.35,292.5,292.01,292.2,4438.0,292.35,292.5,292.01,292.2,4438.0
2019-01-15 11:10:00,292.15,292.26,291.7,291.78,10745.0,292.15,292.26,291.7,291.78,10745.0
2019-01-15 11:20:00,291.8,291.8,290.78,290.78,10164.0,291.8,291.8,290.78,290.78,10164.0
2019-01-15 11:30:00,290.89,291.0,290.56,290.72,8891.0,290.89,291.0,290.56,290.72,8891.0
2019-01-15 11:40:00,290.63,291.54,290.57,291.37,14314.0,290.63,291.54,290.57,291.37,14314.0
2019-01-15 11:50:00,291.46,291.98,291.36,291.98,13293.0,291.46,291.98,291.36,291.98,13293.0
2019-01-15 12:00:00,291.89,292.31,291.89,292.0,10550.0,291.89,292.31,291.89,292.0,10550.0
2019-01-15 12:10:00,291.97,292.44,291.89,292.44,7710.0,291.97,292.44,291.89,292.44,7710.0
2019-01-15 12:20:00,292.47,293.0,292.37,292.66,7825.0,292.47,293.0,292.37,292.66,7825.0
2019-01-15 12:30:00,292.81,293.0,292.51,292.79,15646.0,292.81,293.0,292.51,292.79,15646.0
2019-01-15 12:40:00,292.89,293.0,292.23,292.61,13799.0,292.89,293.0,292.23,292.61,13799.0
2019-01-15 12:50:00,292.64,292.68,292.2,292.64,7274.0,292.64,292.68,292.2,292.64,7274.0
2019-01-15 13:00:00,292.56,293.05,292.56,293.0,5900.0,292.56,293.05,292.56,293.0,5900.0
2019-01-15 13:10:00,292.87,293.05,292.63,293.0,11104.0,292.87,293.05,292.63,293.0,11104.0
2019-01-15 13:20:00,293.01,293.05,292.7,292.79,8351.0,293.01,293.05,292.7,292.79,8351.0
2019-01-15 13:30:00,292.84,292.84,292.52,292.52,12050.0,292.84,292.84,292.52,292.52,12050.0
2019-01-15 13:40:00,292.52,292.79,292.52,292.59,12140.0,292.52,292.79,292.52,292.59,12140.0
2019-01-15 13:50:00,292.53,292.73,292.45,292.72,11543.0,292.53,292.73,292.45,292.72,11543.0
2019-01-15 14:00:00,292.73,292.85,292.32,292.6,13504.0,292.73,292.85,292.32,292.6,13504.0
2019-01-15 14:10:00,292.68,292.72,292.36,292.62,11768.0,292.68,292.72,292.36,292.62,11768.0
2019-01-15 14:20:00,292.62,292.63,291.79,291.8,10500.0,292.62,292.63,291.79,291.8,10500.0
2019-01-15 14:30:00,291.64,292.0,291.24,291.61,32023.0,291.64,292.0,291.24,291.61,32023.0
2019-01-15 14:40:00,291.48,291.92,290.5,290.61,21397.0,291.48,291.92,290.5,290.61,21397.0
2019-01-15 14:50:00,290.69,291.5,290.64,291.44,13705.0,290.69,291.5,290.64,291.44,13705.0
2019-01-15 15:00:00,291.4,292.32,291.12,292.28,20179.0,291.4,292.32,291.12,292.28,20179.0
2019-01-15 15:10:00,292.23,292.36,291.98,292.14,12606.0,292.23,292.36,291.98,292.14,12606.0
2019-01-15 15:20:00,292.14,292.98,292.06,292.88,27932.0,292.14,292.98,292.06,292.88,27932.0
2019-01-15 15:30:00,292.88,293.0,292.72,292.86,23114.0,292.88,293.0,292.72,292.86,23114.0
2019-01-15 15:40:00,292.88,293.97,292.88,293.97,29957.0,292.88,293.97,292.88,293.97,29957.0
2019-01-15 15:50:00,293.98,294.12,293.26,294.08,115953.0,293.98,294.12,293.26,294.08,115953.0
2019-01-16 09:30:00,293.19,295.83,290.94,295.65,35544.0,293.19,295.83,290.94,295.65,35544.0
2019-01-16 09:40:00,295.6,295.66,294.15,294.15,9075.0,295.6,295.66,294.15,294.15,9075.0
2019-01-16 09:50:00,294.25,294.35,293.73,294.35,43353.0,294.25,294.35,293.73,294.35,43353.0
2019-01-16 10:00:00,294.34,295.35,294.01,295.22,49247.0,294.34,295.35,294.01,295.22,49247.0
2019-01-16 10:10:00,295.25,295.58,294.95,295.03,17530.0,295.25,295.58,294.95,295.03,17530.0
2019-01-16 10:20:00,295.12,295.31,294.13,294.27,5769.0,295.12,295.31,294.13,294.27,5769.0
2019-01-16 10:30:00,294.26,295.12,294.16,294.97,8800.0,294.26,295.12,294.16,294.97,8800.0
2019-01-16 10:40:00,294.96,295.13,294.59,294.98,8500.0,294.96,295.13,294.59,294.98,8500.0
2019-01-16 10:50:00,295.14,295.31,294.46,294.59,12858.0,295.14,295.31,294.46,294.59,12858.0
2019-01-16 11:00:00,294.58,294.68,293.73,293.94,10373.0,294.58,294.68,293.73,293.94,10373.0
2019-01-16 11:10:00,294.03,294.25,293.73,294.07,14889.0,294.03,294.25,293.73,294.07,14889.0
2019-01-16 11:20:00,294.05,294.8,294.04,294.8,19697.0,294.05,294.8,294.04,294.8,19697.0
2019-01-16 11:30:00,294.8,295.26,294.35,294.56,17863.0,294.8,295.26,294.35,294.56,17863.0
2019-01-16 11:40:00,294.42,295.12,293.72,293.72,22189.0,294.42,295.12,293.72,293.72,22189.0
2019-01-16 11:50:00,293.64,293.73,292.68,292.87,9100.0,293.64,293.73,292.68,292.87,9100.0
2019-01-16 12:00:00,293.01,293.07,292.55,292.69,4720.0,293.01,293.07,292.55,292.69,4720.0
2019-01-16 12:10:00,292.71,294.56,292.71,294.56,12253.0,292.71,294.56,292.71,294.56,12253.0
2019-01-16 12:20:00,294.56,294.56,293.57,294.04,5700.0,294.56,294.56,293.57,294.04,5700.0
2019-01-16 12:30:00,294.01,294.11,293.82,294.11,5900.0,294.01,294.11,293.82,294.11,5900.0
2019-01-16 12:40:00,294.23,294.8,294.19,294.39,10969.0,294.23,294.8,294.19,294.39,10969.0
2019-01-16 12:50:00,294.42,294.56,293.8,293.8,7638.0,294.42,294.56,293.8,293.8,7638.0
2019-01-16 13:00:00,293.7,293.96,293.41,293.96,9748.0,293.7,293.96,293.41,293.96,9748.0
2019-01-16 13:10:00,294.11,294.19,293.34,293.42,7474.0,294.11,294.19,293.34,293.42,7474.0
2019-01-16 13:20:00,293.09,293.67,293.09,293.13,5250.0,293.09,293.67,293.09,293.13,5250.0
2019-01-16 13:30:00,293.12,293.19,292.88,293.03,8873.0,293.12,293.19,292.88,293.03,8873.0
2019-01-16 13:40:00,292.96,293.03,292.79,292.89,10576.0,292.96,293.03,292.79,292.89,10576.0
2019-01-16 13:50:00,292.86,293.08,292.18,293.01,12550.0,292.86,293.08,292.18,293.01,12550.0
2019-01-16 14:00:00,292.94,293.08,292.61,292.73,7767.0,292.94,293.08,292.61,292.73,7767.0
2019-01-16 14:10:00,292.96,293.02,292.87,292.9,6463.0,292.96,293.02,292.87,292.9,6463.0
2019-01-16 14:20:00,293.0,293.05,292.26,292.88,8264.0,293.0,293.05,292.26,292.88,8264.0
2019-01-16 14:30:00,292.96,293.54,292.71,293.5,14802.0,292.96,293.54,292.71,293.5,14802.0
2019-01-16 14:40:00,293.61,294.12,293.41,294.07,13105.0,293.61,294.12,293.41,294.07,13105.0
2019-01-16 14:50:00,294.18,294.28,293.74,294.19,9323.0,294.18,294.28,293.74,294.19,9323.0
2019-01-16 15:00:00,294.05,294.25,293.68,293.84,6500.0,294.05,294.25,293.68,293.84,6500.0
2019-01-16 15:10:00,293.74,294.08,293.42,294.06,13252.0,293.74,294.08,293.42,294.06,13252.0
2019-01-16 15:20:00,294.03,294.08,293.73,293.99,9501.0,294.03,294.08,293.73,293.99,9501.0
2019-01-16 15:30:00,293.92,293.99,293.12,293.82,22002.0,293.92,293.99,293.12,293.82,22002.0
2019-01-16 15:40:00,293.71,294.01,293.48,293.74,21108.0,293.71,294.01,293.48,293.74,21108.0
2019-01-16 15:50:00,293.69,293.99,293.16,293.8,62997.0,293.69,293.99,293.16,293.8,62997.0
2019-01-17 09:30:00,292.32,293.36,290.76,292.03,10284.0,292.32,293.36,290.76,292.03,10284.0
2019-01-17 09:40:00,291.77,292.78,291.36,291.58,8800.0,291.77,292.78,291.36,291.58,8800.0
2019-01-17 09:50:00,291.47,293.34,291.44,293.33,6270.0,291.47,293.34,291.44,293.33,6270.0
2019-01-17 10:00:00,293.08,294.04,292.87,293.64,15703.0,293.08,294.04,292.87,293.64,15703.0
2019-01-17 10:10:00,293.6,294.35,293.55,293.55,12601.0,293.6,294.35,293.55,293.55,12601.0
2019-01-17 10:20:00,293.53,293.59,292.49,293.04,12891.0,293.53,293.59,292.49,293.04,12891.0
2019-01-17 10:30:00,292.86,293.1,292.57,293.07,8750.0,292.86,293.1,292.57,293.07,8750.0
2019-01-17 10:40:00,292.92,293.34,292.75,293.26,12233.0,292.92,293.34,292.75,293.26,12233.0
2019-01-17 10:50:00,293.28,293.92,293.22,293.85,12057.0,293.28,293.92,293.22,293.85,12057.0
2019-01-17 11:00:00,293.83,294.29,293.67,293.92,11036.0,293.83,294.29,293.67,293.92,11036.0
2019-01-17 11:10:00,293.94,294.26,293.75,294.13,8138.0,293.94,294.26,293.75,294.13,8138.0
2019-01-17 11:20:00,294.15,294.81,294.13,294.71,16583.0,294.15,294.81,294.13,294.71,16583.0
2019-01-17 11:30:00,294.65,294.92,294.42,294.9,13209.0,294.65,294.92,294.42,294.9,13209.0
2019-01-17 11:40:00,294.86,295.05,294.35,294.35,7840.0,294.86,295.05,294.35,294.35,7840.0
2019-01-17 11:50:00,294.36,294.36,293.71,294.09,4551.0,294.36,294.36,293.71,294.09,4551.0
2019-01-17 12:00:00,294.04,294.3,294.0,294.22,5010.0,294.04,294.3,294.0,294.22,5010.0
2019-01-17 12:10:00,294.21,294.42,294.01,294.08,4708.0,294.21,294.42,294.01,294.08,4708.0
2019-01-17 12:20:00,294.07,294.5,294.07,294.5,4956.0,294.07,294.5,294.07,294.5,4956.0
2019-01-17 12:30:00,294.52,294.52,294.04,294.18,7111.0,294.52,294.52,294.04,294.18,7111.0
2019-01-17 12:40:00,294.39,294.45,294.07,294.21,11515.0,294.39,294.45,294.07,294.21,11515.0
2019-01-17 12:50:00,294.17,294.36,293.95,293.95,12318.0,294.17,294.36,293.95,293.95,12318.0
2019-01-17 13:00:00,293.95,294.26,293.75,294.26,4972.0,293.95,294.26,293.75,294.26,4972.0
2019-01-17 13:10:00,294.23,294.56,294.18,294.37,9167.0,294.23,294.56,294.18,294.37,9167.0
2019-01-17 13:20:00,294.43,294.92,294.42,294.85,9469.0,294.43,294.92,294.42,294.85,9469.0
2019-01-17 13:30:00,294.81,294.99,294.8,294.9,8375.0,294.81,294.99,294.8,294.9,8375.0
2019-01-17 13:40:00,295.0,295.05,294.8,294.98,14486.0,295.0,295.05,294.8,294.98,14486.0
2019-01-17 13:50:00,294.84,295.11,294.81,294.9,21039.0,294.84,295.11,294.81,294.9,21039.0
2019-01-17 14:00:00,294.85,295.03,294.83,295.0,11639.0,294.85,295.03,294.83,295.0,11639.0
2019-01-17 14:10:00,294.98,295.05,294.41,294.43,15958.0,294.98,295.05,294.41,294.43,15958.0
2019-01-17 14:20:00,294.38,294.5,293.83,293.83,8324.0,294.38,294.5,293.83,293.83,8324.0
2019-01-17 14:30:00,293.93,294.46,293.48,294.44,13557.0,293.93,294.46,293.48,294.44,13557.0
2019-01-17 14:40:00,294.44,295.6,294.44,295.04,60094.0,294.44,295.6,294.44,295.04,60094.0
2019-01-17 14:50:00,295.05,295.05,293.56,293.79,26216.0,295.05,295.05,293.56,293.79,26216.0
2019-01-17 15:00:00,293.84,293.97,293.12,293.62,11250.0,293.84,293.97,293.12,293.62,11250.0
2019-01-17 15:10:00,293.76,293.76,293.33,293.6,10277.0,293.76,293.76,293.33,293.6,10277.0
2019-01-17 15:20:00,293.62,293.82,293.22,293.51,16510.0,293.62,293.82,293.22,293.51,16510.0
2019-01-17 15:30:00,293.58,294.25,293.58,293.98,16853.0,293.58,294.25,293.58,293.98,16853.0
2019-01-17 15:40:00,293.95,294.35,293.95,294.13,20924.0,293.95,294.35,293.95,294.13,20924.0
2019-01-17 15:50:00,294.17,294.43,293.82,294.41,53557.0,294.17,294.43,293.82,294.41,53557.0
2019-01-18 09:30:00,297.24,297.24,294.75,295.0,140518.0,297.24,297.24,294.75,295.0,140518.0
2019-01-18 09:40:00,295.36,296.0,293.62,293.65,18113.0,295.36,296.0,293.62,293.65,18113.0
2019-01-18 09:50:00,293.69,294.06,292.82,292.93,24770.0,293.69,294.06,292.82,292.93,24770.0
2019-01-18 10:00:00,293.14,293.16,291.46,291.85,28347.0,293.14,293.16,291.46,291.85,28347.0
2019-01-18 10:10:00,291.74,293.6,291.58,292.77,31303.0,291.74,293.6,291.58,292.77,31303.0
2019-01-18 10:20:00,292.99,293.18,292.46,292.61,11733.0,292.99,293.18,292.46,292.61,11733.0
2019-01-18 10:30:00,292.76,293.06,292.08,292.15,18674.0,292.76,293.06,292.08,292.15,18674.0
2019-01-18 10:40:00,292.09,292.67,291.97,292.54,13123.0,292.09,292.67,291.97,292.54,13123.0
2019-01-18 10:50:00,292.43,293.07,292.42,292.91,40878.0,292.43,293.07,292.42,292.91,40878.0
2019-01-18 11:00:00,292.95,293.07,292.35,292.38,26840.0,292.95,293.07,292.35,292.38,26840.0
2019-01-18 11:10:00,292.46,292.69,292.11,292.24,8320.0,292.46,292.69,292.11,292.24,8320.0
2019-01-18 11:20:00,292.24,292.82,292.08,292.7,13214.0,292.24,292.82,292.08,292.7,13214.0
2019-01-18 11:30:00,292.63,292.78,291.51,291.58,16583.0,292.63,292.78,291.51,291.58,16583.0
2019-01-18 11:40:00,291.65,291.71,290.8,291.11,22402.0,291.65,291.71,290.8,291.11,22402.0
2019-01-18 11:50:00,291.12,291.56,290.87,291.5,31893.0,291.12,291.56,290.87,291.5,31893.0
2019-01-18 12:00:00,291.53,291.84,291.1,291.28,12695.0,291.53,291.84,291.1,291.28,12695.0
2019-01-18 12:10:00,291.23,291.53,290.59,291.16,65695.0,291.23,291.53,290.59,291.16,65695.0
2019-01-18 12:20:00,291.21,292.1,291.14,292.07,19069.0,291.21,292.1,291.14,292.07,19069.0
2019-01-18 12:30:00,291.88,292.31,291.78,292.08,14843.0,291.88,292.31,291.78,292.08,14843.0
2019-01-18 12:40:00,292.25,292.34,291.88,292.03,12253.0,292.25,292.34,291.88,292.03,12253.0
2019-01-18 12:50:00,291.93,292.01,291.22,291.63,29882.0,291.93,292.01,291.22,291.63,29882.0
2019-01-18 13:00:00,291.63,292.06,291.47,291.75,35675.0,291.63,292.06,291.47,291.75,35675.0
2019-01-18 13:10:00,291.73,291.79,291.46,291.53,21328.0,291.73,291.79,291.46,291.53,21328.0
2019-01-18 13:20:00,291.49,291.89,291.4,291.48,26412.0,291.49,291.89,291.4,291.48,26412.0
2019-01-18 13:30:00,291.48,291.48,290.7,290.7,12396.0,291.48,291.48,290.7,290.7,12396.0
2019-01-18 13:40:00,290.75,290.89,290.09,290.89,15732.0,290.75,290.89,290.09,290.89,15732.0
2019-01-18 13:50:00,290.86,291.0,290.75,290.87,10647.0,290.86,291.0,290.75,290.87,10647.0
2019-01-18 14:00:00,290.88,291.54,290.72,291.54,20973.0,290.88,291.54,290.72,291.54,20973.0
2019-01-18 14:10:00,291.54,291.54,291.07,291.31,12360.0,291.54,291.54,291.07,291.31,12360.0
2019-01-18 14:20:00,291.22,291.46,290.85,290.85,17850.0,291.22,291.46,290.85,290.85,17850.0
2019-01-18 14:30:00,290.87,291.33,290.28,290.42,36852.0,290.87,291.33,290.28,290.42,36852.0
2019-01-18 14:40:00,290.41,290.55,289.57,290.01,22639.0,290.41,290.55,289.57,290.01,22639.0
2019-01-18 14:50:00,290.08,290.9,289.9,290.44,23850.0,290.08,290.9,289.9,290.44,23850.0
2019-01-18 15:00:00,290.36,290.38,289.95,290.0,12053.0,290.36,290.38,289.95,290.0,12053.0
2019-01-18 15:10:00,289.9,290.9,289.81,290.64,21228.0,289.9,290.9,289.81,290.64,21228.0
2019-01-18 15:20:00,290.74,290.98,290.45,290.86,29057.0,290.74,290.98,290.45,290.86,29057.0
2019-01-18 15:30:00,290.84,291.38,290.74,291.23,39850.0,290.84,291.38,290.74,291.23,39850.0
2019-01-18 15:40:00,291.36,292.09,291.1,291.13,53447.0,291.36,292.09,291.1,291.13,53447.0
2019-01-18 15:50:00,291.14,291.5,290.3,291.35,105013.0,291.14,291.5,290.3,291.35,105013.0
2019-01-22 09:30:00,288.66,290.92,288.62,289.54,66461.0,288.66,290.92,288.62,289.54,66461.0
2019-01-22 09:40:00,289.39,289.75,288.57,289.2,45209.0,289.39,289.75,288.57,289.2,45209.0
2019-01-22 09:50:00,289.2,289.2,288.52,289.1,25445.0,289.2,289.2,288.52,289.1,25445.0
2019-01-22 10:00:00,288.87,289.05,288.09,288.19,21165.0,288.87,289.05,288.09,288.19,21165.0
2019-01-22 10:10:00,288.08,288.53,288.08,288.36,12352.0,288.08,288.53,288.08,288.36,12352.0
2019-01-22 10:20:00,288.45,289.8,288.41,289.29,17882.0,288.45,289.8,288.41,289.29,17882.0
2019-01-22 10:30:00,289.2,289.87,288.84,289.05,20493.0,289.2,289.87,288.84,289.05,20493.0
2019-01-22 10:40:00,288.87,288.87,287.48,287.68,22453.0,288.87,288.87,287.48,287.68,22453.0
2019-01-22 10:50:00,287.62,288.51,287.0,287.09,23347.0,287.62,288.51,287.0,287.09,23347.0
2019-01-22 11:00:00,287.09,287.47,286.81,287.38,12250.0,287.09,287.47,286.81,287.38,12250.0
2019-01-22 11:10:00,287.3,287.66,287.03,287.65,9600.0,287.3,287.66,287.03,287.65,9600.0
2019-01-22 11:20:00,287.64,288.21,287.64,288.0,14820.0,287.64,288.21,287.64,288.0,14820.0
2019-01-22 11:30:00,288.1,288.1,287.45,287.56,24032.0,288.1,288.1,287.45,287.56,24032.0
2019-01-22 11:40:00,287.5,287.69,286.8,287.25,35448.0,287.5,287.69,286.8,287.25,35448.0
2019-01-22 11:50:00,287.24,287.3,286.19,286.23,10287.0,287.24,287.3,286.19,286.23,10287.0
2019-01-22 12:00:00,286.37,286.95,285.8,286.79,24320.0,286.37,286.95,285.8,286.79,24320.0
2019-01-22 12:10:00,286.75,286.76,286.23,286.54,9019.0,286.75,286.76,286.23,286.54,9019.0
2019-01-22 12:20:00,286.68,286.82,286.41,286.67,9269.0,286.68,286.82,286.41,286.67,9269.0
2019-01-22 12:30:00,286.58,286.93,286.47,286.84,14030.0,286.58,286.93,286.47,286.84,14030.0
2019-01-22 12:40:00,286.76,287.04,286.58,286.78,18460.0,286.76,287.04,286.58,286.78,18460.0
2019-01-22 12:50:00,286.78,286.79,285.96,285.96,8943.0,286.78,286.79,285.96,285.96,8943.0
2019-01-22 13:00:00,285.96,285.96,285.0,285.0,18337.0,285.96,285.96,285.0,285.0,18337.0
2019-01-22 13:10:00,285.01,285.17,284.48,284.64,17457.0,285.01,285.17,284.48,284.64,17457.0
2019-01-22 13:20:00,284.71,285.94,284.66,285.39,51176.0,284.71,285.94,284.66,285.39,51176.0
2019-01-22 13:30:00,285.34,285.54,285.09,285.24,16095.0,285.34,285.54,285.09,285.24,16095.0
2019-01-22 13:40:00,285.2,285.53,284.91,285.06,18735.0,285.2,285.53,284.91,285.06,18735.0
2019-01-22 13:50:00,285.08,286.15,285.07,285.87,27873.0,285.08,286.15,285.07,285.87,27873.0
2019-01-22 14:00:00,285.83,285.97,285.23,285.56,24850.0,285.83,285.97,285.23,285.56,24850.0
2019-01-22 14:10:00,285.52,285.69,285.16,285.35,20696.0,285.52,285.69,285.16,285.35,20696.0
2019-01-22 14:20:00,285.31,285.41,284.78,284.96,31000.0,285.31,285.41,284.78,284.96,31000.0
2019-01-22 14:30:00,284.92,285.15,284.67,284.98,21418.0,284.92,285.15,284.67,284.98,21418.0
2019-01-22 14:40:00,285.02,285.36,284.43,284.5,14720.0,285.02,285.36,284.43,284.5,14720.0
2019-01-22 14:50:00,284.6,284.96,284.21,284.29,18962.0,284.6,284.96,284.21,284.29,18962.0
2019-01-22 15:00:00,284.22,284.36,283.74,284.27,56532.0,284.22,284.36,283.74,284.27,56532.0
2019-01-22 15:10:00,284.37,285.2,284.32,285.13,32599.0,284.37,285.2,284.32,285.13,32599.0
2019-01-22 15:20:00,285.14,285.39,284.97,285.13,36105.0,285.14,285.39,284.97,285.13,36105.0
2019-01-22 15:30:00,285.11,285.94,284.75,285.94,53843.0,285.11,285.94,284.75,285.94,53843.0
2019-01-22 15:40:00,285.88,286.08,284.59,284.66,67963.0,285.88,286.08,284.59,284.66,67963.0
2019-01-22 15:50:00,284.72,285.13,283.01,285.07,349420.0,284.72,285.13,283.01,285.07,349420.0
2019-01-23 09:30:00,287.36,290.21,287.23,288.4,43889.0,287.36,290.21,287.23,288.4,43889.0
2019-01-23 09:40:00,287.96,290.44,287.28,290.07,48636.0,287.96,290.44,287.28,290.07,48636.0
2019-01-23 09:50:00,289.83,291.35,289.03,289.39,103519.0,289.83,291.35,289.03,289.39,103519.0
2019-01-23 10:00:00,289.83,290.35,289.13,289.63,14347.0,289.83,290.35,289.13,289.63,14347.0
2019-01-23 10:10:00,289.38,289.71,287.62,287.62,10026.0,289.38,289.71,287.62,287.62,10026.0
2019-01-23 10:20:00,287.51,287.92,286.19,286.24,14840.0,287.51,287.92,286.19,286.24,14840.0
2019-01-23 10:30:00,286.25,287.34,285.5,285.68,21372.0,286.25,287.34,285.5,285.68,21372.0
2019-01-23 10:40:00,285.85,286.09,283.08,283.67,28922.0,285.85,286.09,283.08,283.67,28922.0
2019-01-23 10:50:00,283.84,284.63,283.18,284.27,14511.0,283.84,284.63,283.18,284.27,14511.0
2019-01-23 11:00:00,284.28,284.37,282.82,282.92,29950.0,284.28,284.37,282.82,282.92,29950.0
2019-01-23 11:10:00,282.87,283.13,281.93,282.22,30012.0,282.87,283.13,281.93,282.22,30012.0
2019-01-23 11:20:00,282.17,282.34,280.85,281.19,35058.0,282.17,282.34,280.85,281.19,35058.0
2019-01-23 11:30:00,281.19,282.39,281.1,282.35,33267.0,281.19,282.39,281.1,282.35,33267.0
2019-01-23 11:40:00,282.29,282.39,281.8,281.92,27448.0,282.29,282.39,281.8,281.92,27448.0
2019-01-23 11:50:00,282.03,282.25,280.37,280.95,25722.0,282.03,282.25,280.37,280.95,25722.0
2019-01-23 12:00:00,280.8,281.35,279.93,280.16,18289.0,280.8,281.35,279.93,280.16,18289.0
2019-01-23 12:10:00,280.15,280.25,279.33,279.77,15093.0,280.15,280.25,279.33,279.77,15093.0
2019-01-23 12:20:00,279.87,281.08,279.69,280.95,35308.0,279.87,281.08,279.69,280.95,35308.0
2019-01-23 12:30:00,280.88,282.74,280.85,281.88,34323.0,280.88,282.74,280.85,281.88,34323.0
2019-01-23 12:40:00,282.06,282.75,281.77,282.42,13700.0,282.06,282.75,281.77,282.42,13700.0
2019-01-23 12:50:00,282.44,282.76,281.97,282.43,22520.0,282.44,282.76,281.97,282.43,22520.0
2019-01-23 13:00:00,282.25,282.63,281.59,282.63,43560.0,282.25,282.63,281.59,282.63,43560.0
2019-01-23 13:10:00,282.69,283.36,282.33,283.08,14551.0,282.69,283.36,282.33,283.08,14551.0
2019-01-23 13:20:00,283.3,283.3,282.28,282.37,9900.0,283.3,283.3,282.28,282.37,9900.0
2019-01-23 13:30:00,282.15,282.53,282.15,282.3,8721.0,282.15,282.53,282.15,282.3,8721.0
2019-01-23 13:40:00,282.28,282.71,282.02,282.39,14901.0,282.28,282.71,282.02,282.39,14901.0
2019-01-23 13:50:00,282.38,282.47,282.1,282.27,12655.0,282.38,282.47,282.1,282.27,12655.0
2019-01-23 14:00:00,282.28,283.47,282.23,283.17,20497.0,282.28,283.47,282.23,283.17,20497.0
2019-01-23 14:10:00,283.22,283.51,282.2,282.3,16200.0,283.22,283.51,282.2,282.3,16200.0
2019-01-23 14:20:00,282.27,283.12,282.19,282.98,12745.0,282.27,283.12,282.19,282.98,12745.0
2019-01-23 14:30:00,282.76,282.8,282.22,282.39,10635.0,282.76,282.8,282.22,282.39,10635.0
2019-01-23 14:40:00,282.47,282.47,281.76,282.38,27792.0,282.47,282.47,281.76,282.38,27792.0
2019-01-23 14:50:00,282.36,282.71,282.18,282.5,41977.0,282.36,282.71,282.18,282.5,41977.0
2019-01-23 15:00:00,282.51,283.75,282.5,283.18,13946.0,282.51,283.75,282.5,283.18,13946.0
2019-01-23 15:10:00,283.26,284.08,283.19,283.82,14455.0,283.26,284.08,283.19,283.82,14455.0
2019-01-23 15:20:00,283.8,284.44,283.8,284.14,12400.0,283.8,284.44,283.8,284.14,12400.0
2019-01-23 15:30:00,284.16,284.16,283.25,283.8,20066.0,284.16,284.16,283.25,283.8,20066.0
2019-01-23 15:40:00,283.9,284.46,283.89,284.15,27298.0,283.9,284.46,283.89,284.15,27298.0
2019-01-23 15:50:00,284.18,284.8,283.59,284.59,83276.0,284.18,284.8,283.59,284.59,83276.0
2019-01-24 09:30:00,281.07,286.03,281.07,282.1,41671.0,281.07,286.03,281.07,282.1,41671.0
2019-01-24 09:40:00,282.35,285.28,282.09,284.67,29952.0,282.35,285.28,282.09,284.67,29952.0
2019-01-24 09:50:00,284.47,284.49,281.54,282.13,43777.0,284.47,284.49,281.54,282.13,43777.0
2019-01-24 10:00:00,281.98,283.12,281.81,282.91,31985.0,281.98,283.12,281.81,282.91,31985.0
2019-01-24 10:10:00,282.94,283.25,281.62,282.14,43292.0,282.94,283.25,281.62,282.14,43292.0
2019-01-24 10:20:00,282.17,283.04,281.65,282.56,46024.0,282.17,283.04,281.65,282.56,46024.0
2019-01-24 10:30:00,282.61,283.01,281.87,283.01,32796.0,282.61,283.01,281.87,283.01,32796.0
2019-01-24 10:40:00,283.02,283.97,282.8,283.18,24996.0,283.02,283.97,282.8,283.18,24996.0
2019-01-24 10:50:00,283.33,284.82,283.21,284.82,17137.0,283.33,284.82,283.21,284.82,17137.0
2019-01-24 11:00:00,284.78,285.32,284.57,285.3,19063.0,284.78,285.32,284.57,285.3,19063.0
2019-01-24 11:10:00,285.4,285.53,283.46,283.59,29992.0,285.4,285.53,283.46,283.59,29992.0
2019-01-24 11:20:00,283.36,284.05,282.92,284.05,39780.0,283.36,284.05,282.92,284.05,39780.0
2019-01-24 11:30:00,284.08,284.59,283.88,284.44,31197.0,284.08,284.59,283.88,284.44,31197.0
2019-01-24 11:40:00,284.44,284.5,283.72,284.13,12772.0,284.44,284.5,283.72,284.13,12772.0
2019-01-24 11:50:00,284.13,284.97,283.54,284.97,16697.0,284.13,284.97,283.54,284.97,16697.0
2019-01-24 12:00:00,285.07,285.44,284.78,284.79,11022.0,285.07,285.44,284.78,284.79,11022.0
2019-01-24 12:10:00,284.72,285.05,284.46,284.9,8779.0,284.72,285.05,284.46,284.9,8779.0
2019-01-24 12:20:00,284.8,284.87,284.3,284.3,6112.0,284.8,284.87,284.3,284.3,6112.0
2019-01-24 12:30:00,284.21,285.06,284.21,284.76,9551.0,284.21,285.06,284.21,284.76,9551.0
2019-01-24 12:40:00,284.67,284.74,283.95,284.07,7810.0,284.67,284.74,283.95,284.07,7810.0
2019-01-24 12:50:00,283.93,284.11,283.44,283.91,9776.0,283.93,284.11,283.44,283.91,9776.0
2019-01-24 13:00:00,283.8,284.0,283.59,283.9,9721.0,283.8,284.0,283.59,283.9,9721.0
2019-01-24 13:10:00,283.82,283.92,283.3,283.67,9020.0,283.82,283.92,283.3,283.67,9020.0
2019-01-24 13:20:00,283.6,283.95,283.51,283.7,11126.0,283.6,283.95,283.51,283.7,11126.0
2019-01-24 13:30:00,283.82,284.47,283.81,284.31,14279.0,283.82,284.47,283.81,284.31,14279.0
2019-01-24 13:40:00,284.38,284.46,283.18,284.23,14644.0,284.38,284.46,283.18,284.23,14644.0
2019-01-24 13:50:00,284.24,284.45,284.06,284.3,7900.0,284.24,284.45,284.06,284.3,7900.0
2019-01-24 14:00:00,284.3,284.84,283.89,284.75,14101.0,284.3,284.84,283.89,284.75,14101.0
2019-01-24 14:10:00,284.77,285.61,284.59,285.51,13911.0,284.77,285.61,284.59,285.51,13911.0
2019-01-24 14:20:00,285.53,285.95,284.99,285.75,30705.0,285.53,285.95,284.99,285.75,30705.0
2019-01-24 14:30:00,285.6,286.11,285.5,285.85,17300.0,285.6,286.11,285.5,285.85,17300.0
2019-01-24 14:40:00,285.87,286.69,285.81,286.59,14842.0,285.87,286.69,285.81,286.59,14842.0
2019-01-24 14:50:00,286.5,287.02,286.5,287.0,84008.0,286.5,287.02,286.5,287.0,84008.0
2019-01-24 15:00:00,286.97,287.26,286.21,287.25,60282.0,286.97,287.26,286.21,287.25,60282.0
2019-01-24 15:10:00,287.1,287.45,287.0,287.3,25598.0,287.1,287.45,287.0,287.3,25598.0
2019-01-24 15:20:00,287.3,287.52,286.8,287.02,26878.0,287.3,287.52,286.8,287.02,26878.0
2019-01-24 15:30:00,287.06,287.38,286.89,286.89,26876.0,287.06,287.38,286.89,286.89,26876.0
2019-01-24 15:40:00,286.9,287.35,286.9,287.28,33844.0,286.9,287.35,286.9,287.28,33844.0
2019-01-24 15:50:00,287.29,288.0,287.29,287.44,82951.0,287.29,288.0,287.29,287.44,82951.0
2019-01-25 09:30:00,289.99,290.0,288.59,288.59,23175.0,289.99,290.0,288.59,288.59,23175.0
2019-01-25 09:40:00,288.95,289.09,286.8,287.71,31657.0,288.95,289.09,286.8,287.71,31657.0
2019-01-25 09:50:00,287.71,288.78,287.6,288.55,22956.0,287.71,288.78,287.6,288.55,22956.0
2019-01-25 10:00:00,288.68,288.87,287.59,287.65,33942.0,288.68,288.87,287.59,287.65,33942.0
2019-01-25 10:10:00,287.75,288.29,287.71,287.71,17111.0,287.75,288.29,287.71,287.71,17111.0
2019-01-25 10:20:00,287.85,289.09,287.6,288.95,10718.0,287.85,289.09,287.6,288.95,10718.0
2019-01-25 10:30:00,288.95,289.21,287.39,288.69,33985.0,288.95,289.21,287.39,288.69,33985.0
2019-01-25 10:40:00,288.58,289.22,288.02,288.66,26650.0,288.58,289.22,288.02,288.66,26650.0
2019-01-25 10:50:00,288.67,289.22,288.6,288.96,24144.0,288.67,289.22,288.6,288.96,24144.0
2019-01-25 11:00:00,289.05,289.57,288.73,289.17,9841.0,289.05,289.57,288.73,289.17,9841.0
2019-01-25 11:10:00,289.35,289.63,288.9,289.54,6200.0,289.35,289.63,288.9,289.54,6200.0
2019-01-25 11:20:00,289.5,289.55,288.52,288.52,14915.0,289.5,289.55,288.52,288.52,14915.0
2019-01-25 11:30:00,288.68,288.92,288.56,288.9,8150.0,288.68,288.92,288.56,288.9,8150.0
2019-01-25 11:40:00,288.94,289.58,288.93,289.48,7604.0,288.94,289.58,288.93,289.48,7604.0
2019-01-25 11:50:00,289.52,289.67,289.16,289.19,14460.0,289.52,289.67,289.16,289.19,14460.0
2019-01-25 12:00:00,289.14,289.14,288.77,288.79,8840.0,289.14,289.14,288.77,288.79,8840.0
2019-01-25 12:10:00,288.76,289.16,288.65,288.87,9537.0,288.76,289.16,288.65,288.87,9537.0
2019-01-25 12:20:00,288.83,289.41,288.43,289.07,10785.0,288.83,289.41,288.43,289.07,10785.0
2019-01-25 12:30:00,289.13,289.41,288.74,289.39,48811.0,289.13,289.41,288.74,289.39,48811.0
2019-01-25 12:40:00,289.41,289.77,288.87,289.1,14088.0,289.41,289.77,288.87,289.1,14088.0
2019-01-25 12:50:00,289.18,289.75,288.74,289.66,15300.0,289.18,289.75,288.74,289.66,15300.0
2019-01-25 13:00:00,289.63,289.75,288.94,289.06,13850.0,289.63,289.75,288.94,289.06,13850.0
2019-01-25 13:10:00,289.02,289.02,288.54,288.64,7575.0,289.02,289.02,288.54,288.64,7575.0
2019-01-25 13:20:00,288.69,289.13,288.69,288.71,7501.0,288.69,289.13,288.69,288.71,7501.0
2019-01-25 13:30:00,288.7,289.5,288.62,289.31,8300.0,288.7,289.5,288.62,289.31,8300.0
2019-01-25 13:40:00,289.41,289.75,289.15,289.58,17695.0,289.41,289.75,289.15,289.58,17695.0
2019-01-25 13:50:00,289.58,289.58,289.3,289.58,8500.0,289.58,289.58,289.3,289.58,8500.0
2019-01-25 14:00:00,289.58,289.75,289.31,289.67,9000.0,289.58,289.75,289.31,289.67,9000.0
2019-01-25 14:10:00,289.65,289.75,289.23,289.33,22556.0,289.65,289.75,289.23,289.33,22556.0
2019-01-25 14:20:00,289.33,289.61,288.94,289.09,15525.0,289.33,289.61,288.94,289.09,15525.0
2019-01-25 14:30:00,289.08,289.35,289.06,289.3,14952.0,289.08,289.35,289.06,289.3,14952.0
2019-01-25 14:40:00,289.35,290.09,289.34,289.65,19866.0,289.35,290.09,289.34,289.65,19866.0
2019-01-25 14:50:00,289.66,290.07,289.6,289.74,11603.0,289.66,290.07,289.6,289.74,11603.0
2019-01-25 15:00:00,289.89,290.03,289.72,290.01,48526.0,289.89,290.03,289.72,290.01,48526.0
2019-01-25 15:10:00,290.03,290.5,289.87,290.5,14412.0,290.03,290.5,289.87,290.5,14412.0
2019-01-25 15:20:00,290.45,290.52,290.04,290.16,18584.0,290.45,290.52,290.04,290.16,18584.0
2019-01-25 15:30:00,290.16,290.51,289.78,290.5,27112.0,290.16,290.51,289.78,290.5,27112.0
2019-01-25 15:40:00,290.58,291.17,290.3,290.36,57399.0,290.58,291.17,290.3,290.36,57399.0
2019-01-25 15:50:00,290.38,291.61,290.3,291.44,156226.0,290.38,291.61,290.3,291.44,156226.0
2019-01-28 09:30:00,289.38,289.38,287.42,287.78,14869.0,289.38,289.38,287.42,287.78,14869.0
2019-01-28 09:40:00,287.78,288.76,287.3,288.22,20543.0,287.78,288.76,287.3,288.22,20543.0
2019-01-28 09:50:00,288.28,288.68,287.89,288.54,23575.0,288.28,288.68,287.89,288.54,23575.0
2019-01-28 10:00:00,288.53,289.0,287.78,288.48,14404.0,288.53,289.0,287.78,288.48,14404.0
2019-01-28 10:10:00,288.49,289.04,288.22,288.86,8111.0,288.49,289.04,288.22,288.86,8111.0
2019-01-28 10:20:00,288.78,290.69,288.78,290.55,18060.0,288.78,290.69,288.78,290.55,18060.0
2019-01-28 10:30:00,290.43,291.35,290.28,290.94,33252.0,290.43,291.35,290.28,290.94,33252.0
2019-01-28 10:40:00,291.07,291.73,290.23,290.23,36459.0,291.07,291.73,290.23,290.23,36459.0
2019-01-28 10:50:00,290.11,290.75,289.93,290.65,31207.0,290.11,290.75,289.93,290.65,31207.0
2019-01-28 11:00:00,290.51,291.01,290.33,291.01,19249.0,290.51,291.01,290.33,291.01,19249.0
2019-01-28 11:10:00,290.92,291.54,290.02,290.02,54755.0,290.92,291.54,290.02,290.02,54755.0
2019-01-28 11:20:00,290.04,290.85,290.0,290.46,8938.0,290.04,290.85,290.0,290.46,8938.0
2019-01-28 11:30:00,290.54,290.75,289.82,290.09,12493.0,290.54,290.75,289.82,290.09,12493.0
2019-01-28 11:40:00,289.95,290.02,288.93,289.12,10259.0,289.95,290.02,288.93,289.12,10259.0
2019-01-28 11:50:00,289.18,289.24,288.56,288.68,14244.0,289.18,289.24,288.56,288.68,14244.0
2019-01-28 12:00:00,288.55,289.0,288.53,289.0,23512.0,288.55,289.0,288.53,289.0,23512.0
2019-01-28 12:10:00,288.94,289.28,288.78,289.13,9653.0,288.94,289.28,288.78,289.13,9653.0
2019-01-28 12:20:00,289.03,289.72,288.95,289.59,7400.0,289.03,289.72,288.95,289.59,7400.0
2019-01-28 12:30:00,289.46,289.51,288.97,289.23,7000.0,289.46,289.51,288.97,289.23,7000.0
2019-01-28 12:40:00,289.23,289.26,288.88,289.24,10990.0,289.23,289.26,288.88,289.24,10990.0
2019-01-28 12:50:00,289.28,289.58,288.79,288.99,5859.0,289.28,289.58,288.79,288.99,5859.0
2019-01-28 13:00:00,288.89,289.34,288.89,289.25,8334.0,288.89,289.34,288.89,289.25,8334.0
2019-01-28 13:10:00,289.35,289.4,289.13,289.16,4026.0,289.35,289.4,289.13,289.16,4026.0
2019-01-28 13:20:00,289.25,289.94,289.12,289.62,10850.0,289.25,289.94,289.12,289.62,10850.0
2019-01-28 13:30:00,289.63,290.3,289.56,290.14,8247.0,289.63,290.3,289.56,290.14,8247.0
2019-01-28 13:40:00,290.13,290.59,290.0,290.59,5222.0,290.13,290.59,290.0,290.59,5222.0
2019-01-28 13:50:00,290.73,290.82,289.91,289.93,8851.0,290.73,290.82,289.91,289.93,8851.0
2019-01-28 14:00:00,290.02,290.34,289.81,290.01,6777.0,290.02,290.34,289.81,290.01,6777.0
2019-01-28 14:10:00,290.1,290.28,289.71,289.74,30221.0,290.1,290.28,289.71,289.74,30221.0
2019-01-28 14:20:00,289.73,289.88,289.46,289.67,10600.0,289.73,289.88,289.46,289.67,10600.0
2019-01-28 14:30:00,289.67,289.86,289.45,289.84,10402.0,289.67,289.86,289.45,289.84,10402.0
2019-01-28 14:40:00,289.84,290.04,289.55,289.84,23771.0,289.84,290.04,289.55,289.84,23771.0
2019-01-28 14:50:00,289.86,290.53,289.85,290.35,16868.0,289.86,290.53,289.85,290.35,16868.0
2019-01-28 15:00:00,290.45,290.5,289.46,289.57,14601.0,290.45,290.5,289.46,289.57,14601.0
2019-01-28 15:10:00,289.53,289.92,289.35,289.63,23495.0,289.53,289.92,289.35,289.63,23495.0
2019-01-28 15:20:00,289.7,289.92,289.52,289.68,16390.0,289.7,289.92,289.52,289.68,16390.0
2019-01-28 15:30:00,289.67,290.48,289.67,290.28,23364.0,289.67,290.48,289.67,290.28,23364.0
2019-01-28 15:40:00,290.24,290.43,289.9,290.31,23935.0,290.24,290.43,289.9,290.31,23935.0
2019-01-28 15:50:00,290.35,290.96,290.06,290.86,51572.0,290.35,290.96,290.06,290.86,51572.0
2019-01-29 09:30:00,290.7,292.97,287.58,292.67,25995.0,290.7,292.97,287.58,292.67,25995.0
2019-01-29 09:40:00,292.61,292.67,290.36,291.56,22491.0,292.61,292.67,290.36,291.56,22491.0
2019-01-29 09:50:00,291.34,291.84,290.74,290.86,8550.0,291.34,291.84,290.74,290.86,8550.0
2019-01-29 10:00:00,290.75,291.53,290.17,290.17,12583.0,290.75,291.53,290.17,290.17,12583.0
2019-01-29 10:10:00,290.19,290.26,289.14,289.28,11001.0,290.19,290.26,289.14,289.28,11001.0
2019-01-29 10:20:00,289.28,290.36,288.94,290.35,9428.0,289.28,290.36,288.94,290.35,9428.0
2019-01-29 10:30:00,290.37,290.37,289.03,289.45,9104.0,290.37,290.37,289.03,289.45,9104.0
2019-01-29 10:40:00,289.37,289.66,289.08,289.26,9100.0,289.37,289.66,289.08,289.26,9100.0
2019-01-29 10:50:00,289.34,289.35,288.86,288.99,12841.0,289.34,289.35,288.86,288.99,12841.0
2019-01-29 11:00:00,289.01,289.01,288.57,288.58,12062.0,289.01,289.01,288.57,288.58,12062.0
2019-01-29 11:10:00,288.52,288.78,288.23,288.69,8090.0,288.52,288.78,288.23,288.69,8090.0
2019-01-29 11:20:00,288.62,288.86,288.57,288.86,5400.0,288.62,288.86,288.57,288.86,5400.0
2019-01-29 11:30:00,288.81,289.63,288.81,289.38,16461.0,288.81,289.63,288.81,289.38,16461.0
2019-01-29 11:40:00,289.26,289.54,289.08,289.12,5050.0,289.26,289.54,289.08,289.12,5050.0
2019-01-29 11:50:00,289.01,289.27,288.51,288.64,12290.0,289.01,289.27,288.51,288.64,12290.0
2019-01-29 12:00:00,288.49,288.84,288.49,288.8,8751.0,288.49,288.84,288.49,288.8,8751.0
2019-01-29 12:10:00,288.84,289.5,288.84,289.35,7381.0,288.84,289.5,288.84,289.35,7381.0
2019-01-29 12:20:00,289.49,289.55,289.23,289.34,8924.0,289.49,289.55,289.23,289.34,8924.0
2019-01-29 12:30:00,289.23,289.23,288.74,289.02,4400.0,289.23,289.23,288.74,289.02,4400.0
2019-01-29 12:40:00,289.19,289.5,289.06,289.34,5591.0,289.19,289.5,289.06,289.34,5591.0
2019-01-29 12:50:00,289.38,289.56,289.24,289.34,5100.0,289.38,289.56,289.24,289.34,5100.0
2019-01-29 13:00:00,289.33,289.54,288.93,289.0,27421.0,289.33,289.54,288.93,289.0,27421.0
2019-01-29 13:10:00,289.01,289.55,288.94,289.5,14471.0,289.01,289.55,288.94,289.5,14471.0
2019-01-29 13:20:00,289.54,289.54,289.18,289.31,6811.0,289.54,289.54,289.18,289.31,6811.0
2019-01-29 13:30:00,289.43,289.58,289.22,289.41,7383.0,289.43,289.58,289.22,289.41,7383.0
2019-01-29 13:40:00,289.44,289.8,289.29,289.59,10841.0,289.44,289.8,289.29,289.59,10841.0
2019-01-29 13:50:00,289.54,290.04,289.53,289.98,13799.0,289.54,290.04,289.53,289.98,13799.0
2019-01-29 14:00:00,289.9,290.34,289.73,290.34,8700.0,289.9,290.34,289.73,290.34,8700.0
2019-01-29 14:10:00,290.41,290.46,290.06,290.06,9521.0,290.41,290.46,290.06,290.06,9521.0
2019-01-29 14:20:00,290.04,290.52,289.99,290.35,5430.0,290.04,290.52,289.99,290.35,5430.0
2019-01-29 14:30:00,290.37,290.7,290.2,290.7,5050.0,290.37,290.7,290.2,290.7,5050.0
2019-01-29 14:40:00,290.56,290.62,290.28,290.33,9634.0,290.56,290.62,290.28,290.33,9634.0
2019-01-29 14:50:00,290.33,290.72,290.28,290.48,9930.0,290.33,290.72,290.28,290.48,9930.0
2019-01-29 15:00:00,290.56,290.66,289.93,290.4,12317.0,290.56,290.66,289.93,290.4,12317.0
2019-01-29 15:10:00,290.36,290.49,290.26,290.31,2300.0,290.36,290.49,290.26,290.31,2300.0
2019-01-29 15:20:00,290.43,290.47,289.7,289.97,22337.0,290.43,290.47,289.7,289.97,22337.0
2019-01-29 15:30:00,289.98,290.3,289.51,289.71,11199.0,289.98,290.3,289.51,289.71,11199.0
2019-01-29 15:40:00,289.64,289.71,289.37,289.41,30365.0,289.64,289.71,289.37,289.41,30365.0
2019-01-29 15:50:00,289.37,290.07,289.28,289.84,74077.0,289.37,290.07,289.28,289.84,74077.0
2019-01-30 09:30:00,289.57,291.97,288.7,289.67,52337.0,289.57,291.97,288.7,289.67,52337.0
2019-01-30 09:40:00,289.67,291.22,289.0,289.61,70066.0,289.67,291.22,289.0,289.61,70066.0
2019-01-30 09:50:00,289.61,289.76,288.69,288.87,35916.0,289.61,289.76,288.69,288.87,35916.0
2019-01-30 10:00:00,288.88,289.55,288.0,288.83,70219.0,288.88,289.55,288.0,288.83,70219.0
2019-01-30 10:10:00,288.91,289.89,288.14,288.71,34274.0,288.91,289.89,288.14,288.71,34274.0
2019-01-30 10:20:00,288.76,290.01,288.76,289.99,17579.0,288.76,290.01,288.76,289.99,17579.0
2019-01-30 10:30:00,289.88,290.36,289.16,289.31,42248.0,289.88,290.36,289.16,289.31,42248.0
2019-01-30 10:40:00,289.25,289.49,289.0,289.18,43437.0,289.25,289.49,289.0,289.18,43437.0
2019-01-30 10:50:00,289.04,290.52,289.0,289.46,51816.0,289.04,290.52,289.0,289.46,51816.0
2019-01-30 11:00:00,289.53,290.91,289.53,290.62,13840.0,289.53,290.91,289.53,290.62,13840.0
2019-01-30 11:10:00,290.62,290.78,290.29,290.43,23495.0,290.62,290.78,290.29,290.43,23495.0
2019-01-30 11:20:00,290.42,290.77,290.2,290.52,19001.0,290.42,290.77,290.2,290.52,19001.0
2019-01-30 11:30:00,290.63,290.63,289.67,289.82,13020.0,290.63,290.63,289.67,289.82,13020.0
2019-01-30 11:40:00,289.78,290.39,289.77,290.1,10836.0,289.78,290.39,289.77,290.1,10836.0
2019-01-30 11:50:00,290.12,290.19,289.71,289.73,8958.0,290.12,290.19,289.71,289.73,8958.0
2019-01-30 12:00:00,289.7,290.3,289.62,290.12,8305.0,289.7,290.3,289.62,290.12,8305.0
2019-01-30 12:10:00,290.22,290.87,290.14,290.75,12161.0,290.22,290.87,290.14,290.75,12161.0
2019-01-30 12:20:00,290.75,291.68,290.75,291.49,15634.0,290.75,291.68,290.75,291.49,15634.0
2019-01-30 12:30:00,291.48,291.62,290.41,290.81,11001.0,291.48,291.62,290.41,290.81,11001.0
2019-01-30 12:40:00,290.81,291.25,290.75,290.87,11078.0,290.81,291.25,290.75,290.87,11078.0
2019-01-30 12:50:00,290.87,290.98,290.68,290.69,5850.0,290.87,290.98,290.68,290.69,5850.0
2019-01-30 13:00:00,290.63,290.63,290.37,290.55,9188.0,290.63,290.63,290.37,290.55,9188.0
2019-01-30 13:10:00,290.63,290.81,289.9,290.08,8300.0,290.63,290.81,289.9,290.08,8300.0
2019-01-30 13:20:00,289.97,290.21,289.62,290.13,38785.0,289.97,290.21,289.62,290.13,38785.0
2019-01-30 13:30:00,290.13,290.38,290.0,290.12,9393.0,290.13,290.38,290.0,290.12,9393.0
2019-01-30 13:40:00,290.07,290.2,289.58,289.62,17300.0,290.07,290.2,289.58,289.62,17300.0
2019-01-30 13:50:00,289.59,289.8,289.25,289.8,7250.0,289.59,289.8,289.25,289.8,7250.0
2019-01-30 14:00:00,289.84,292.38,289.69,291.77,37689.0,289.84,292.38,289.69,291.77,37689.0
2019-01-30 14:10:00,291.8,293.0,291.67,292.74,17599.0,291.8,293.0,291.67,292.74,17599.0
2019-01-30 14:20:00,292.67,293.04,292.37,292.82,22604.0,292.67,293.04,292.37,292.82,22604.0
2019-01-30 14:30:00,292.71,293.1,292.16,292.63,18505.0,292.71,293.1,292.16,292.63,18505.0
2019-01-30 14:40:00,292.52,293.0,292.21,292.86,17200.0,292.52,293.0,292.21,292.86,17200.0
2019-01-30 14:50:00,292.93,293.01,292.52,292.9,25752.0,292.93,293.01,292.52,292.9,25752.0
2019-01-30 15:00:00,292.87,292.88,292.04,292.4,25868.0,292.87,292.88,292.04,292.4,25868.0
2019-01-30 15:10:00,292.32,292.56,291.72,292.37,28861.0,292.32,292.56,291.72,292.37,28861.0
2019-01-30 15:20:00,292.37,292.6,291.07,291.14,31880.0,292.37,292.6,291.07,291.14,31880.0
2019-01-30 15:30:00,291.15,291.48,290.02,290.02,37017.0,291.15,291.48,290.02,290.02,37017.0
2019-01-30 15:40:00,289.93,290.13,289.4,289.52,86043.0,289.93,290.13,289.4,289.52,86043.0
2019-01-30 15:50:00,289.57,290.19,288.62,289.9,167654.0,289.57,290.19,288.62,289.9,167654.0
2019-01-31 09:30:00,320.27,329.9,319.3,325.53,352183.0,320.27,329.9,319.3,325.53,352183.0
2019-01-31 09:40:00,325.53,329.0,324.77,328.0,242969.0,325.53,329.0,324.77,328.0,242969.0
2019-01-31 09:50:00,328.0,328.64,326.16,328.64,144559.0,328.0,328.64,326.16,328.64,144559.0
2019-01-31 10:00:00,328.61,332.24,328.38,329.44,168496.0,328.61,332.24,328.38,329.44,168496.0
2019-01-31 10:10:00,329.42,330.23,327.56,328.87,108405.0,329.42,330.23,327.56,328.87,108405.0
2019-01-31 10:20:00,328.94,331.27,328.73,331.0,134083.0,328.94,331.27,328.73,331.0,134083.0
2019-01-31 10:30:00,331.0,333.84,330.69,333.42,113354.0,331.0,333.84,330.69,333.42,113354.0
2019-01-31 10:40:00,333.42,336.0,333.3,335.26,104135.0,333.42,336.0,333.3,335.26,104135.0
2019-01-31 10:50:00,335.31,336.27,334.11,336.04,74868.0,335.31,336.27,334.11,336.04,74868.0
2019-01-31 11:00:00,336.04,337.89,335.87,337.3,78174.0,336.04,337.89,335.87,337.3,78174.0
2019-01-31 11:10:00,337.3,337.78,335.55,337.0,120421.0,337.3,337.78,335.55,337.0,120421.0
2019-01-31 11:20:00,336.92,338.31,336.13,337.63,151179.0,336.92,338.31,336.13,337.63,151179.0
2019-01-31 11:30:00,337.54,337.6,332.66,333.0,124149.0,337.54,337.6,332.66,333.0,124149.0
2019-01-31 11:40:00,333.3,334.38,331.3,331.69,79929.0,333.3,334.38,331.3,331.69,79929.0
2019-01-31 11:50:00,331.93,332.42,331.07,332.3,66416.0,331.93,332.42,331.07,332.3,66416.0
2019-01-31 12:00:00,332.21,332.9,331.45,331.5,64648.0,332.21,332.9,331.45,331.5,64648.0
2019-01-31 12:10:00,331.62,334.9,331.15,334.76,45216.0,331.62,334.9,331.15,334.76,45216.0
2019-01-31 12:20:00,334.79,335.26,333.21,333.21,37222.0,334.79,335.26,333.21,333.21,37222.0
2019-01-31 12:30:00,333.2,333.88,333.02,333.75,60155.0,333.2,333.88,333.02,333.75,60155.0
2019-01-31 12:40:00,333.75,333.84,331.7,332.84,85286.0,333.75,333.84,331.7,332.84,85286.0
2019-01-31 12:50:00,332.85,333.47,332.23,332.39,72656.0,332.85,333.47,332.23,332.39,72656.0
2019-01-31 13:00:00,332.46,333.35,331.69,332.27,58246.0,332.46,333.35,331.69,332.27,58246.0
2019-01-31 13:10:00,332.04,332.22,329.46,329.87,55949.0,332.04,332.22,329.46,329.87,55949.0
2019-01-31 13:20:00,329.9,330.22,327.69,329.91,144774.0,329.9,330.22,327.69,329.91,144774.0
2019-01-31 13:30:00,329.86,329.93,328.54,328.6,41147.0,329.86,329.93,328.54,328.6,41147.0
2019-01-31 13:40:00,328.64,331.32,328.49,331.22,67667.0,328.64,331.32,328.49,331.22,67667.0
2019-01-31 13:50:00,331.33,331.59,330.23,330.81,27374.0,331.33,331.59,330.23,330.81,27374.0
2019-01-31 14:00:00,330.74,332.37,330.61,330.94,42854.0,330.74,332.37,330.61,330.94,42854.0
2019-01-31 14:10:00,330.97,330.97,329.89,330.55,90165.0,330.97,330.97,329.89,330.55,90165.0
2019-01-31 14:20:00,330.56,331.31,330.0,330.75,33869.0,330.56,331.31,330.0,330.75,33869.0
2019-01-31 14:30:00,330.62,330.7,329.19,329.41,28826.0,330.62,330.7,329.19,329.41,28826.0
2019-01-31 14:40:00,329.33,330.27,327.58,330.06,55087.0,329.33,330.27,327.58,330.06,55087.0
2019-01-31 14:50:00,330.12,331.35,330.05,330.99,40397.0,330.12,331.35,330.05,330.99,40397.0
2019-01-31 15:00:00,331.06,331.06,329.96,330.62,48807.0,331.06,331.06,329.96,330.62,48807.0
2019-01-31 15:10:00,330.7,331.07,329.93,330.48,39567.0,330.7,331.07,329.93,330.48,39567.0
2019-01-31 15:20:00,330.45,331.04,330.33,330.43,45026.0,330.45,331.04,330.33,330.43,45026.0
2019-01-31 15:30:00,330.55,331.13,330.45,331.03,88110.0,330.55,331.13,330.45,331.03,88110.0
2019-01-31 15:40:00,331.03,331.34,330.66,330.71,62572.0,331.03,331.34,330.66,330.71,62572.0
2019-01-31 15:50:00,330.62,331.77,330.57,330.94,258133.0,330.62,331.77,330.57,330.94,258133.0
2019-02-01 09:30:00,331.87,333.4,330.92,332.28,46538.0,331.87,333.4,330.92,332.28,46538.0
2019-02-01 09:40:00,332.63,333.59,332.3,332.88,30926.0,332.63,333.59,332.3,332.88,30926.0
2019-02-01 09:50:00,332.57,335.69,332.51,335.45,24704.0,332.57,335.69,332.51,335.45,24704.0
2019-02-01 10:00:00,335.54,337.63,335.54,337.63,56966.0,335.54,337.63,335.54,337.63,56966.0
2019-02-01 10:10:00,337.65,338.49,336.63,337.98,65054.0,337.65,338.49,336.63,337.98,65054.0
2019-02-01 10:20:00,338.0,338.36,337.03,337.64,44522.0,338.0,338.36,337.03,337.64,44522.0
2019-02-01 10:30:00,337.56,339.56,337.06,339.3,42389.0,337.56,339.56,337.06,339.3,42389.0
2019-02-01 10:40:00,339.44,339.87,337.95,338.54,36099.0,339.44,339.87,337.95,338.54,36099.0
2019-02-01 10:50:00,338.57,339.64,338.39,339.0,32413.0,338.57,339.64,338.39,339.0,32413.0
2019-02-01 11:00:00,338.88,340.31,338.88,340.25,47996.0,338.88,340.31,338.88,340.25,47996.0
2019-02-01 11:10:00,340.24,340.98,339.82,340.78,49042.0,340.24,340.98,339.82,340.78,49042.0
2019-02-01 11:20:00,340.82,343.14,340.65,341.48,66004.0,340.82,343.14,340.65,341.48,66004.0
2019-02-01 11:30:00,341.33,341.34,340.04,340.42,33999.0,341.33,341.34,340.04,340.42,33999.0
2019-02-01 11:40:00,340.45,341.09,340.29,341.07,24168.0,340.45,341.09,340.29,341.07,24168.0
2019-02-01 11:50:00,341.08,341.24,339.49,339.62,35753.0,341.08,341.24,339.49,339.62,35753.0
2019-02-01 12:00:00,339.72,339.72,339.07,339.49,32452.0,339.72,339.72,339.07,339.49,32452.0
2019-02-01 12:10:00,339.49,339.49,339.01,339.07,24403.0,339.49,339.49,339.01,339.07,24403.0
2019-02-01 12:20:00,339.0,339.58,338.43,339.49,49576.0,339.0,339.58,338.43,339.49,49576.0
2019-02-01 12:30:00,339.41,340.39,339.22,339.3,19491.0,339.41,340.39,339.22,339.3,19491.0
2019-02-01 12:40:00,339.25,340.17,339.25,340.16,12472.0,339.25,340.17,339.25,340.16,12472.0
2019-02-01 12:50:00,340.13,340.14,339.26,339.4,36070.0,340.13,340.14,339.26,339.4,36070.0
2019-02-01 13:00:00,339.4,339.6,339.28,339.5,30414.0,339.4,339.6,339.28,339.5,30414.0
2019-02-01 13:10:00,339.48,339.78,339.02,339.47,35007.0,339.48,339.78,339.02,339.47,35007.0
2019-02-01 13:20:00,339.56,339.63,338.69,339.22,11551.0,339.56,339.63,338.69,339.22,11551.0
2019-02-01 13:30:00,339.17,339.82,339.0,339.68,32442.0,339.17,339.82,339.0,339.68,32442.0
2019-02-01 13:40:00,339.8,340.0,338.93,339.01,18257.0,339.8,340.0,338.93,339.01,18257.0
2019-02-01 13:50:00,339.0,339.32,338.62,339.1,14089.0,339.0,339.32,338.62,339.1,14089.0
2019-02-01 14:00:00,339.21,339.65,338.68,339.65,14328.0,339.21,339.65,338.68,339.65,14328.0
2019-02-01 14:10:00,339.8,340.65,339.52,339.89,32986.0,339.8,340.65,339.52,339.89,32986.0
2019-02-01 14:20:00,339.98,340.58,339.85,340.16,19040.0,339.98,340.58,339.85,340.16,19040.0
2019-02-01 14:30:00,340.19,340.52,339.53,339.78,20113.0,340.19,340.52,339.53,339.78,20113.0
2019-02-01 14:40:00,339.87,340.49,339.87,340.38,18943.0,339.87,340.49,339.87,340.38,18943.0
2019-02-01 14:50:00,340.38,340.45,339.38,339.78,44163.0,340.38,340.45,339.38,339.78,44163.0
2019-02-01 15:00:00,339.79,340.23,339.6,339.67,35168.0,339.79,340.23,339.6,339.67,35168.0
2019-02-01 15:10:00,339.61,339.67,338.98,338.99,27947.0,339.61,339.67,338.98,338.99,27947.0
2019-02-01 15:20:00,339.07,339.23,338.67,338.78,21491.0,339.07,339.23,338.67,338.78,21491.0
2019-02-01 15:30:00,338.76,338.98,338.56,338.71,32557.0,338.76,338.98,338.56,338.71,32557.0
2019-02-01 15:40:00,338.7,340.0,338.61,339.85,47441.0,338.7,340.0,338.61,339.85,47441.0
2019-02-01 15:50:00,339.88,341.81,339.88,340.94,114303.0,339.88,341.81,339.88,340.94,114303.0
2019-02-04 09:30:00,338.65,343.0,338.55,342.18,47936.0,338.65,343.0,338.55,342.18,47936.0
2019-02-04 09:40:00,342.52,342.83,341.88,342.39,22525.0,342.52,342.83,341.88,342.39,22525.0
2019-02-04 09:50:00,342.67,342.67,341.02,342.21,21386.0,342.67,342.67,341.02,342.21,21386.0
2019-02-04 10:00:00,342.38,342.4,340.78,341.72,16836.0,342.38,342.4,340.78,341.72,16836.0
2019-02-04 10:10:00,341.83,343.9,341.83,343.17,37933.0,341.83,343.9,341.83,343.17,37933.0
2019-02-04 10:20:00,343.07,343.45,342.34,342.51,25782.0,343.07,343.45,342.34,342.51,25782.0
2019-02-04 10:30:00,342.75,343.25,342.75,343.13,8836.0,342.75,343.25,342.75,343.13,8836.0
2019-02-04 10:40:00,343.05,343.87,342.42,342.49,47028.0,343.05,343.87,342.42,342.49,47028.0
2019-02-04 10:50:00,342.35,342.35,339.47,340.29,37643.0,342.35,342.35,339.47,340.29,37643.0
2019-02-04 11:00:00,340.49,341.29,340.23,340.85,16307.0,340.49,341.29,340.23,340.85,16307.0
2019-02-04 11:10:00,340.84,341.15,339.53,340.79,25853.0,340.84,341.15,339.53,340.79,25853.0
2019-02-04 11:20:00,340.83,340.88,339.54,339.99,18783.0,340.83,340.88,339.54,339.99,18783.0
2019-02-04 11:30:00,339.84,340.04,338.86,339.06,24897.0,339.84,340.04,338.86,339.06,24897.0
2019-02-04 11:40:00,339.0,339.88,338.97,339.88,8582.0,339.0,339.88,338.97,339.88,8582.0
2019-02-04 11:50:00,339.94,340.11,339.02,339.39,16279.0,339.94,340.11,339.02,339.39,16279.0
2019-02-04 12:00:00,339.4,339.74,338.47,338.73,16309.0,339.4,339.74,338.47,338.73,16309.0
2019-02-04 12:10:00,338.58,338.88,338.29,338.56,15297.0,338.58,338.88,338.29,338.56,15297.0
2019-02-04 12:20:00,338.47,339.71,338.45,339.67,10642.0,338.47,339.71,338.45,339.67,10642.0
2019-02-04 12:30:00,339.51,339.78,338.81,339.1,22349.0,339.51,339.78,338.81,339.1,22349.0
2019-02-04 12:40:00,339.2,339.67,339.0,339.07,12970.0,339.2,339.67,339.0,339.07,12970.0
2019-02-04 12:50:00,339.1,339.34,338.67,338.9,14557.0,339.1,339.34,338.67,338.9,14557.0
2019-02-04 13:00:00,338.9,339.43,338.71,338.95,13484.0,338.9,339.43,338.71,338.95,13484.0
2019-02-04 13:10:00,338.92,338.95,337.87,338.07,19798.0,338.92,338.95,337.87,338.07,19798.0
2019-02-04 13:20:00,338.17,338.62,338.14,338.38,7906.0,338.17,338.62,338.14,338.38,7906.0
2019-02-04 13:30:00,338.54,338.73,338.05,338.67,8886.0,338.54,338.73,338.05,338.67,8886.0
2019-02-04 13:40:00,338.66,339.09,338.28,338.93,8298.0,338.66,339.09,338.28,338.93,8298.0
2019-02-04 13:50:00,339.04,339.69,339.0,339.31,8521.0,339.04,339.69,339.0,339.31,8521.0
2019-02-04 14:00:00,339.28,339.98,339.25,339.94,5875.0,339.28,339.98,339.25,339.94,5875.0
2019-02-04 14:10:00,340.0,340.08,339.6,339.64,9388.0,340.0,340.08,339.6,339.64,9388.0
2019-02-04 14:20:00,339.71,339.81,339.05,339.29,10670.0,339.71,339.81,339.05,339.29,10670.0
2019-02-04 14:30:00,339.19,339.53,338.78,339.36,13304.0,339.19,339.53,338.78,339.36,13304.0
2019-02-04 14:40:00,339.36,339.44,338.56,338.84,9299.0,339.36,339.44,338.56,338.84,9299.0
2019-02-04 14:50:00,338.98,339.15,338.51,338.96,13167.0,338.98,339.15,338.51,338.96,13167.0
2019-02-04 15:00:00,338.83,338.92,338.25,338.64,15330.0,338.83,338.92,338.25,338.64,15330.0
2019-02-04 15:10:00,338.73,338.73,338.08,338.42,17816.0,338.73,338.73,338.08,338.42,17816.0
2019-02-04 15:20:00,338.31,338.4,337.36,337.51,19409.0,338.31,338.4,337.36,337.51,19409.0
2019-02-04 15:30:00,337.47,337.49,336.61,337.32,39448.0,337.47,337.49,336.61,337.32,39448.0
2019-02-04 15:40:00,337.35,337.46,336.39,337.16,34279.0,337.35,337.46,336.39,337.16,34279.0
2019-02-04 15:50:00,337.23,337.51,336.55,337.0,89278.0,337.23,337.51,336.55,337.0,89278.0
2019-02-05 09:30:00,337.71,337.71,333.98,336.94,28285.0,337.71,337.71,333.98,336.94,28285.0
2019-02-05 09:40:00,336.97,337.47,335.58,336.87,23914.0,336.97,337.47,335.58,336.87,23914.0
2019-02-05 09:50:00,336.88,337.63,336.46,336.52,15608.0,336.88,337.63,336.46,336.52,15608.0
2019-02-05 10:00:00,336.52,337.26,335.02,335.02,14487.0,336.52,337.26,335.02,335.02,14487.0
2019-02-05 10:10:00,334.96,335.98,334.96,335.98,12620.0,334.96,335.98,334.96,335.98,12620.0
2019-02-05 10:20:00,336.04,336.25,335.09,336.04,14920.0,336.04,336.25,335.09,336.04,14920.0
2019-02-05 10:30:00,336.2,336.42,335.52,335.65,6586.0,336.2,336.42,335.52,335.65,6586.0
2019-02-05 10:40:00,335.66,336.12,335.38,335.95,15270.0,335.66,336.12,335.38,335.95,15270.0
2019-02-05 10:50:00,336.12,336.39,335.61,336.06,23111.0,336.12,336.39,335.61,336.06,23111.0
2019-02-05 11:00:00,336.17,336.35,334.38,334.64,43679.0,336.17,336.35,334.38,334.64,43679.0
2019-02-05 11:10:00,334.73,335.58,334.33,335.51,35004.0,334.73,335.58,334.33,335.51,35004.0
2019-02-05 11:20:00,335.5,335.6,332.77,333.63,34698.0,335.5,335.6,332.77,333.63,34698.0
2019-02-05 11:30:00,333.47,334.89,333.44,334.52,25198.0,333.47,334.89,333.44,334.52,25198.0
2019-02-05 11:40:00,334.45,335.78,334.39,334.84,21830.0,334.45,335.78,334.39,334.84,21830.0
2019-02-05 11:50:00,334.84,335.45,334.7,335.42,11934.0,334.84,335.45,334.7,335.42,11934.0
2019-02-05 12:00:00,335.32,336.21,334.45,335.85,58480.0,335.32,336.21,334.45,335.85,58480.0
2019-02-05 12:10:00,335.82,335.82,335.0,335.06,22947.0,335.82,335.82,335.0,335.06,22947.0
2019-02-05 12:20:00,335.12,335.32,334.58,335.14,28123.0,335.12,335.32,334.58,335.14,28123.0
2019-02-05 12:30:00,335.08,335.27,334.34,334.82,22562.0,335.08,335.27,334.34,334.82,22562.0
2019-02-05 12:40:00,334.88,336.02,334.73,335.96,21645.0,334.88,336.02,334.73,335.96,21645.0
2019-02-05 12:50:00,335.96,336.7,335.87,336.09,9147.0,335.96,336.7,335.87,336.09,9147.0
2019-02-05 13:00:00,336.1,336.17,335.08,335.49,18600.0,336.1,336.17,335.08,335.49,18600.0
2019-02-05 13:10:00,335.54,335.96,335.53,335.72,9172.0,335.54,335.96,335.53,335.72,9172.0
2019-02-05 13:20:00,335.93,336.39,335.44,336.36,9175.0,335.93,336.39,335.44,336.36,9175.0
2019-02-05 13:30:00,336.65,337.41,336.46,337.17,18821.0,336.65,337.41,336.46,337.17,18821.0
2019-02-05 13:40:00,337.48,337.67,336.26,337.04,70366.0,337.48,337.67,336.26,337.04,70366.0
2019-02-05 13:50:00,337.14,337.46,336.77,337.19,30152.0,337.14,337.46,336.77,337.19,30152.0
2019-02-05 14:00:00,337.18,337.94,337.12,337.91,15115.0,337.18,337.94,337.12,337.91,15115.0
2019-02-05 14:10:00,337.96,338.68,337.96,338.41,29419.0,337.96,338.68,337.96,338.41,29419.0
2019-02-05 14:20:00,338.3,338.77,338.03,338.58,6430.0,338.3,338.77,338.03,338.58,6430.0
2019-02-05 14:30:00,338.69,339.86,338.65,339.86,13551.0,338.69,339.86,338.65,339.86,13551.0
2019-02-05 14:40:00,339.8,339.8,338.91,339.41,14072.0,339.8,339.8,338.91,339.41,14072.0
2019-02-05 14:50:00,339.38,339.56,339.02,339.08,27728.0,339.38,339.56,339.02,339.08,27728.0
2019-02-05 15:00:00,339.08,340.46,338.86,340.37,30848.0,339.08,340.46,338.86,340.37,30848.0
2019-02-05 15:10:00,340.38,340.45,339.43,340.02,20746.0,340.38,340.45,339.43,340.02,20746.0
2019-02-05 15:20:00,340.14,340.34,339.46,339.94,13609.0,340.14,340.34,339.46,339.94,13609.0
2019-02-05 15:30:00,340.01,340.2,339.41,340.07,19285.0,340.01,340.2,339.41,340.07,19285.0
2019-02-05 15:40:00,340.15,340.25,338.95,339.38,36088.0,340.15,340.25,338.95,339.38,36088.0
2019-02-05 15:50:00,339.3,341.0,338.84,340.86,99173.0,339.3,341.0,338.84,340.86,99173.0
2019-02-06 09:30:00,340.0,340.98,339.27,340.98,12925.0,340.0,340.98,339.27,340.98,12925.0
2019-02-06 09:40:00,340.97,341.49,340.11,341.2,17648.0,340.97,341.49,340.11,341.2,17648.0
2019-02-06 09:50:00,341.04,341.04,340.13,340.26,22086.0,341.04,341.04,340.13,340.26,22086.0
2019-02-06 10:00:00,340.13,340.17,338.97,339.44,31490.0,340.13,340.17,338.97,339.44,31490.0
2019-02-06 10:10:00,339.4,340.06,338.91,339.18,29241.0,339.4,340.06,338.91,339.18,29241.0
2019-02-06 10:20:00,339.09,340.16,338.91,339.62,19197.0,339.09,340.16,338.91,339.62,19197.0
2019-02-06 10:30:00,339.62,340.31,339.61,340.26,21793.0,339.62,340.31,339.61,340.26,21793.0
2019-02-06 10:40:00,340.26,341.69,340.26,341.57,20543.0,340.26,341.69,340.26,341.57,20543.0
2019-02-06 10:50:00,341.7,342.61,340.85,341.36,30704.0,341.7,342.61,340.85,341.36,30704.0
2019-02-06 11:00:00,341.47,341.47,339.33,339.33,24462.0,341.47,341.47,339.33,339.33,24462.0
2019-02-06 11:10:00,339.33,339.9,339.11,339.76,10788.0,339.33,339.9,339.11,339.76,10788.0
2019-02-06 11:20:00,339.76,340.59,339.05,340.59,14656.0,339.76,340.59,339.05,340.59,14656.0
2019-02-06 11:30:00,340.85,341.07,340.19,341.07,6611.0,340.85,341.07,340.19,341.07,6611.0
2019-02-06 11:40:00,341.03,341.05,340.01,340.01,153436.0,341.03,341.05,340.01,340.01,153436.0
2019-02-06 11:50:00,340.12,340.19,339.3,339.69,24304.0,340.12,340.19,339.3,339.69,24304.0
2019-02-06 12:00:00,339.69,339.7,339.08,339.44,6848.0,339.69,339.7,339.08,339.44,6848.0
2019-02-06 12:10:00,339.51,340.02,339.28,339.81,4260.0,339.51,340.02,339.28,339.81,4260.0
2019-02-06 12:20:00,339.96,340.89,339.83,340.67,11852.0,339.96,340.89,339.83,340.67,11852.0
2019-02-06 12:30:00,340.56,341.0,340.56,340.88,9749.0,340.56,341.0,340.56,340.88,9749.0
2019-02-06 12:40:00,340.82,340.97,340.71,340.88,5100.0,340.82,340.97,340.71,340.88,5100.0
2019-02-06 12:50:00,340.92,341.38,340.67,341.25,12510.0,340.92,341.38,340.67,341.25,12510.0
2019-02-06 13:00:00,341.18,341.88,341.1,341.86,33461.0,341.18,341.88,341.1,341.86,33461.0
2019-02-06 13:10:00,341.92,342.03,341.06,341.49,26745.0,341.92,342.03,341.06,341.49,26745.0
2019-02-06 13:20:00,341.53,341.73,341.41,341.47,12420.0,341.53,341.73,341.41,341.47,12420.0
2019-02-06 13:30:00,341.46,342.0,341.46,341.99,8320.0,341.46,342.0,341.46,341.99,8320.0
2019-02-06 13:40:00,341.99,342.03,341.77,341.77,7064.0,341.99,342.03,341.77,341.77,7064.0
2019-02-06 13:50:00,341.86,341.91,341.66,341.75,11358.0,341.86,341.91,341.66,341.75,11358.0
2019-02-06 14:00:00,341.78,341.78,341.18,341.38,11604.0,341.78,341.78,341.18,341.38,11604.0
2019-02-06 14:10:00,341.31,341.68,340.95,341.0,18950.0,341.31,341.68,340.95,341.0,18950.0
2019-02-06 14:20:00,340.94,341.48,340.93,341.39,7564.0,340.94,341.48,340.93,341.39,7564.0
2019-02-06 14:30:00,341.38,341.52,340.96,340.96,10314.0,341.38,341.52,340.96,340.96,10314.0
2019-02-06 14:40:00,341.22,341.59,341.22,341.51,7004.0,341.22,341.59,341.22,341.51,7004.0
2019-02-06 14:50:00,341.55,342.03,341.55,342.0,9966.0,341.55,342.03,341.55,342.0,9966.0
2019-02-06 15:00:00,341.95,342.39,341.93,342.39,25273.0,341.95,342.39,341.93,342.39,25273.0
2019-02-06 15:10:00,342.4,342.4,341.98,342.0,13677.0,342.4,342.4,341.98,342.0,13677.0
2019-02-06 15:20:00,342.03,342.43,342.02,342.13,9044.0,342.03,342.43,342.02,342.13,9044.0
2019-02-06 15:30:00,342.07,342.6,341.96,342.6,16812.0,342.07,342.6,341.96,342.6,16812.0
2019-02-06 15:40:00,342.5,343.4,342.5,343.32,40465.0,342.5,343.4,342.5,343.32,40465.0
2019-02-06 15:50:00,343.34,343.79,343.17,343.51,130359.0,343.34,343.79,343.17,343.51,130359.0
2019-02-07 09:30:00,340.18,342.44,340.14,341.1,21896.0,340.18,342.44,340.14,341.1,21896.0
2019-02-07 09:40:00,340.88,341.47,338.32,338.38,27086.0,340.88,341.47,338.32,338.38,27086.0
2019-02-07 09:50:00,338.37,339.89,337.72,339.89,13827.0,338.37,339.89,337.72,339.89,13827.0
2019-02-07 10:00:00,340.05,340.95,339.16,339.96,25444.0,340.05,340.95,339.16,339.96,25444.0
2019-02-07 10:10:00,339.84,341.23,339.84,340.79,8193.0,339.84,341.23,339.84,340.79,8193.0
2019-02-07 10:20:00,340.79,341.93,340.58,341.76,6851.0,340.79,341.93,340.58,341.76,6851.0
2019-02-07 10:30:00,341.96,342.41,341.38,341.63,16604.0,341.96,342.41,341.38,341.63,16604.0
2019-02-07 10:40:00,341.51,341.54,339.89,341.19,14000.0,341.51,341.54,339.89,341.19,14000.0
2019-02-07 10:50:00,340.93,341.16,339.77,340.0,20500.0,340.93,341.16,339.77,340.0,20500.0
2019-02-07 11:00:00,339.99,340.59,339.27,340.51,21604.0,339.99,340.59,339.27,340.51,21604.0
2019-02-07 11:10:00,340.48,340.63,340.12,340.54,11628.0,340.48,340.63,340.12,340.54,11628.0
2019-02-07 11:20:00,340.53,340.76,340.01,340.58,9958.0,340.53,340.76,340.01,340.58,9958.0
2019-02-07 11:30:00,340.61,340.61,339.57,340.57,16860.0,340.61,340.61,339.57,340.57,16860.0
2019-02-07 11:40:00,340.43,340.57,340.15,340.46,6806.0,340.43,340.57,340.15,340.46,6806.0
2019-02-07 11:50:00,340.44,341.51,340.28,341.0,16000.0,340.44,341.51,340.28,341.0,16000.0
2019-02-07 12:00:00,341.04,341.16,340.09,340.73,9181.0,341.04,341.16,340.09,340.73,9181.0
2019-02-07 12:10:00,340.78,341.12,340.6,340.9,5550.0,340.78,341.12,340.6,340.9,5550.0
2019-02-07 12:20:00,340.83,341.39,340.24,340.31,19345.0,340.83,341.39,340.24,340.31,19345.0
2019-02-07 12:30:00,340.17,340.49,339.92,340.1,5863.0,340.17,340.49,339.92,340.1,5863.0
2019-02-07 12:40:00,339.99,340.2,339.81,340.01,18030.0,339.99,340.2,339.81,340.01,18030.0
2019-02-07 12:50:00,340.17,340.36,339.79,340.36,6059.0,340.17,340.36,339.79,340.36,6059.0
2019-02-07 13:00:00,340.38,341.88,340.25,341.47,14733.0,340.38,341.88,340.25,341.47,14733.0
2019-02-07 13:10:00,341.55,342.46,341.55,341.87,11123.0,341.55,342.46,341.55,341.87,11123.0
2019-02-07 13:20:00,341.78,342.32,341.78,342.27,3805.0,341.78,342.32,341.78,342.27,3805.0
2019-02-07 13:30:00,342.51,343.1,342.32,342.62,14046.0,342.51,343.1,342.32,342.62,14046.0
2019-02-07 13:40:00,342.56,342.86,342.08,342.3,17826.0,342.56,342.86,342.08,342.3,17826.0
2019-02-07 13:50:00,342.47,343.1,342.4,342.91,12503.0,342.47,343.1,342.4,342.91,12503.0
2019-02-07 14:00:00,342.81,343.12,342.48,342.57,11604.0,342.81,343.12,342.48,342.57,11604.0
2019-02-07 14:10:00,342.53,342.53,341.89,342.28,15296.0,342.53,342.53,341.89,342.28,15296.0
2019-02-07 14:20:00,342.43,343.17,341.93,343.17,8750.0,342.43,343.17,341.93,343.17,8750.0
2019-02-07 14:30:00,343.17,343.48,342.78,342.82,9518.0,343.17,343.48,342.78,342.82,9518.0
2019-02-07 14:40:00,342.86,342.86,342.4,342.67,5205.0,342.86,342.86,342.4,342.67,5205.0
2019-02-07 14:50:00,342.66,342.94,342.28,342.56,7702.0,342.66,342.94,342.28,342.56,7702.0
2019-02-07 15:00:00,342.65,343.13,342.53,343.09,16795.0,342.65,343.13,342.53,343.09,16795.0
2019-02-07 15:10:00,343.12,343.54,342.84,342.99,13396.0,343.12,343.54,342.84,342.99,13396.0
2019-02-07 15:20:00,343.07,343.22,342.64,343.14,9457.0,343.07,343.22,342.64,343.14,9457.0
2019-02-07 15:30:00,343.22,343.4,342.81,342.98,18014.0,343.22,343.4,342.81,342.98,18014.0
2019-02-07 15:40:00,343.0,343.99,343.0,343.82,18340.0,343.0,343.99,343.0,343.82,18340.0
2019-02-07 15:50:00,343.8,344.65,343.78,344.59,81087.0,343.8,344.65,343.78,344.59,81087.0
2019-02-08 09:30:00,341.36,342.86,340.6,342.17,10726.0,341.36,342.86,340.6,342.17,10726.0
2019-02-08 09:40:00,342.45,342.81,341.16,342.7,9890.0,342.45,342.81,341.16,342.7,9890.0
2019-02-08 09:50:00,342.35,342.35,341.2,341.39,9909.0,342.35,342.35,341.2,341.39,9909.0
2019-02-08 10:00:00,341.16,341.16,339.54,339.74,21815.0,341.16,341.16,339.54,339.74,21815.0
2019-02-08 10:10:00,339.75,339.98,338.87,339.38,7225.0,339.75,339.98,338.87,339.38,7225.0
2019-02-08 10:20:00,339.57,339.97,339.22,339.76,11813.0,339.57,339.97,339.22,339.76,11813.0
2019-02-08 10:30:00,339.81,342.08,339.63,341.7,22566.0,339.81,342.08,339.63,341.7,22566.0
2019-02-08 10:40:00,341.58,341.75,340.94,340.94,5519.0,341.58,341.75,340.94,340.94,5519.0
2019-02-08 10:50:00,340.98,342.05,340.98,341.38,17228.0,340.98,342.05,340.98,341.38,17228.0
2019-02-08 11:00:00,341.54,341.54,341.07,341.21,5474.0,341.54,341.54,341.07,341.21,5474.0
2019-02-08 11:10:00,341.24,341.91,341.19,341.8,4334.0,341.24,341.91,341.19,341.8,4334.0
2019-02-08 11:20:00,342.06,342.34,341.76,341.76,1900.0,342.06,342.34,341.76,341.76,1900.0
2019-02-08 11:30:00,341.63,342.19,341.41,342.19,3844.0,341.63,342.19,341.41,342.19,3844.0
2019-02-08 11:40:00,342.31,342.62,342.04,342.04,7123.0,342.31,342.62,342.04,342.04,7123.0
2019-02-08 11:50:00,342.03,342.73,341.62,342.73,3100.0,342.03,342.73,341.62,342.73,3100.0
2019-02-08 12:00:00,342.86,342.86,341.48,341.48,10820.0,342.86,342.86,341.48,341.48,10820.0
2019-02-08 12:10:00,341.2,341.44,340.8,341.44,5800.0,341.2,341.44,340.8,341.44,5800.0
2019-02-08 12:20:00,341.6,341.93,341.31,341.81,20392.0,341.6,341.93,341.31,341.81,20392.0
2019-02-08 12:30:00,341.81,342.62,341.71,342.06,18450.0,341.81,342.62,341.71,342.06,18450.0
2019-02-08 12:40:00,342.24,342.24,341.68,342.07,2100.0,342.24,342.24,341.68,342.07,2100.0
2019-02-08 12:50:00,342.19,342.25,341.88,341.93,6200.0,342.19,342.25,341.88,341.93,6200.0
2019-02-08 13:00:00,342.03,342.13,341.64,341.85,4300.0,342.03,342.13,341.64,341.85,4300.0
2019-02-08 13:10:00,342.0,342.02,341.28,341.32,3000.0,342.0,342.02,341.28,341.32,3000.0
2019-02-08 13:20:00,341.22,342.26,341.21,342.19,4304.0,341.22,342.26,341.21,342.19,4304.0
2019-02-08 13:30:00,342.16,342.3,341.73,341.98,4190.0,342.16,342.3,341.73,341.98,4190.0
2019-02-08 13:40:00,341.78,341.88,341.47,341.52,6868.0,341.78,341.88,341.47,341.52,6868.0
2019-02-08 13:50:00,341.62,342.05,341.51,341.81,4370.0,341.62,342.05,341.51,341.81,4370.0
2019-02-08 14:00:00,342.04,342.79,341.88,342.73,5825.0,342.04,342.79,341.88,342.73,5825.0
2019-02-08 14:10:00,342.7,343.29,342.7,343.13,4934.0,342.7,343.29,342.7,343.13,4934.0
2019-02-08 14:20:00,343.12,343.43,342.99,343.28,3200.0,343.12,343.43,342.99,343.28,3200.0
2019-02-08 14:30:00,343.34,343.57,342.67,342.67,6352.0,343.34,343.57,342.67,342.67,6352.0
2019-02-08 14:40:00,342.6,342.78,342.43,342.78,5204.0,342.6,342.78,342.43,342.78,5204.0
2019-02-08 14:50:00,342.71,342.96,342.53,342.96,4033.0,342.71,342.96,342.53,342.96,4033.0
2019-02-08 15:00:00,342.71,343.07,342.51,342.96,8075.0,342.71,343.07,342.51,342.96,8075.0
2019-02-08 15:10:00,342.82,343.21,342.73,343.07,9180.0,342.82,343.21,342.73,343.07,9180.0
2019-02-08 15:20:00,342.91,343.02,342.58,342.93,9993.0,342.91,343.02,342.58,342.93,9993.0
2019-02-08 15:30:00,343.0,343.08,342.91,342.97,8636.0,343.0,343.08,342.91,342.97,8636.0
2019-02-08 15:40:00,342.9,343.03,342.56,342.97,29465.0,342.9,343.03,342.56,342.97,29465.0
2019-02-08 15:50:00,342.95,344.64,342.73,344.18,70191.0,342.95,344.64,342.73,344.18,70191.0
2019-02-11 09:30:00,343.32,344.72,342.46,342.75,28061.0,343.32,344.72,342.46,342.75,28061.0
2019-02-11 09:40:00,342.47,343.64,342.0,343.27,17343.0,342.47,343.64,342.0,343.27,17343.0
2019-02-11 09:50:00,343.31,343.31,342.39,342.58,34873.0,343.31,343.31,342.39,342.58,34873.0
2019-02-11 10:00:00,342.8,343.69,342.67,342.9,72846.0,342.8,343.69,342.67,342.9,72846.0
2019-02-11 10:10:00,342.9,342.9,341.94,342.27,13568.0,342.9,342.9,341.94,342.27,13568.0
2019-02-11 10:20:00,342.28,342.34,340.73,340.73,14643.0,342.28,342.34,340.73,340.73,14643.0
2019-02-11 10:30:00,340.88,342.0,340.48,341.98,6552.0,340.88,342.0,340.48,341.98,6552.0
2019-02-11 10:40:00,342.12,342.97,342.11,342.45,6923.0,342.12,342.97,342.11,342.45,6923.0
2019-02-11 10:50:00,342.17,342.25,341.11,341.24,12726.0,342.17,342.25,341.11,341.24,12726.0
2019-02-11 11:00:00,341.4,342.0,340.56,340.56,18182.0,341.4,342.0,340.56,340.56,18182.0
2019-02-11 11:10:00,340.79,342.26,340.79,341.88,8599.0,340.79,342.26,340.79,341.88,8599.0
2019-02-11 11:20:00,342.0,342.08,341.34,341.58,15055.0,342.0,342.08,341.34,341.58,15055.0
2019-02-11 11:30:00,341.41,341.45,341.0,341.25,14445.0,341.41,341.45,341.0,341.25,14445.0
2019-02-11 11:40:00,341.3,341.3,340.59,340.71,5700.0,341.3,341.3,340.59,340.71,5700.0
2019-02-11 11:50:00,340.46,340.71,340.17,340.6,5930.0,340.46,340.71,340.17,340.6,5930.0
2019-02-11 12:00:00,340.61,340.99,340.59,340.76,4920.0,340.61,340.99,340.59,340.76,4920.0
2019-02-11 12:10:00,340.76,340.96,340.5,340.5,8463.0,340.76,340.96,340.5,340.5,8463.0
2019-02-11 12:20:00,340.5,340.88,340.31,340.53,5951.0,340.5,340.88,340.31,340.53,5951.0
2019-02-11 12:30:00,340.74,340.84,339.15,339.36,22576.0,340.74,340.84,339.15,339.36,22576.0
2019-02-11 12:40:00,339.41,339.47,336.94,337.39,75150.0,339.41,339.47,336.94,337.39,75150.0
2019-02-11 12:50:00,337.49,338.5,337.18,338.24,12833.0,337.49,338.5,337.18,338.24,12833.0
2019-02-11 13:00:00,338.26,338.84,338.1,338.28,12163.0,338.26,338.84,338.1,338.28,12163.0
2019-02-11 13:10:00,338.2,339.0,338.15,338.55,7900.0,338.2,339.0,338.15,338.55,7900.0
2019-02-11 13:20:00,338.61,338.8,338.14,338.46,9505.0,338.61,338.8,338.14,338.46,9505.0
2019-02-11 13:30:00,338.37,338.4,337.7,337.7,8724.0,338.37,338.4,337.7,337.7,8724.0
2019-02-11 13:40:00,337.98,337.98,335.71,337.08,41915.0,337.98,337.98,335.71,337.08,41915.0
2019-02-11 13:50:00,337.19,338.27,337.18,337.96,13851.0,337.19,338.27,337.18,337.96,13851.0
2019-02-11 14:00:00,337.96,338.26,337.74,338.17,14587.0,337.96,338.26,337.74,338.17,14587.0
2019-02-11 14:10:00,338.25,339.41,337.84,339.11,21153.0,338.25,339.41,337.84,339.11,21153.0
2019-02-11 14:20:00,339.11,339.36,338.53,338.75,20194.0,339.11,339.36,338.53,338.75,20194.0
2019-02-11 14:30:00,338.75,339.08,338.24,338.47,22066.0,338.75,339.08,338.24,338.47,22066.0
2019-02-11 14:40:00,338.65,339.12,337.76,337.94,13098.0,338.65,339.12,337.76,337.94,13098.0
2019-02-11 14:50:00,337.77,338.22,337.52,337.83,15503.0,337.77,338.22,337.52,337.83,15503.0
2019-02-11 15:00:00,337.87,338.74,337.86,338.3,16995.0,337.87,338.74,337.86,338.3,16995.0
2019-02-11 15:10:00,338.4,338.5,337.71,338.08,14483.0,338.4,338.5,337.71,338.08,14483.0
2019-02-11 15:20:00,338.14,338.5,338.14,338.44,12024.0,338.14,338.5,338.14,338.44,12024.0
2019-02-11 15:30:00,338.47,338.82,337.91,338.24,35010.0,338.47,338.82,337.91,338.24,35010.0
2019-02-11 15:40:00,338.35,338.91,338.26,338.56,28062.0,338.35,338.91,338.26,338.56,28062.0
2019-02-11 15:50:00,338.54,338.63,337.49,337.63,77446.0,338.54,338.63,337.49,337.63,77446.0
2019-02-12 09:30:00,341.04,341.57,339.11,341.17,41237.0,341.04,341.57,339.11,341.17,41237.0
2019-02-12 09:40:00,341.16,342.0,340.83,340.99,41413.0,341.16,342.0,340.83,340.99,41413.0
2019-02-12 09:50:00,341.02,341.02,340.0,340.0,16102.0,341.02,341.02,340.0,340.0,16102.0
2019-02-12 10:00:00,340.32,341.51,340.32,341.05,15178.0,340.32,341.51,340.32,341.05,15178.0
2019-02-12 10:10:00,341.05,341.16,340.72,340.93,18923.0,341.05,341.16,340.72,340.93,18923.0
2019-02-12 10:20:00,340.9,341.29,340.87,341.0,17305.0,340.9,341.29,340.87,341.0,17305.0
2019-02-12 10:30:00,341.0,341.09,340.58,341.03,12065.0,341.0,341.09,340.58,341.03,12065.0
2019-02-12 10:40:00,340.93,340.96,340.24,340.36,22334.0,340.93,340.96,340.24,340.36,22334.0
2019-02-12 10:50:00,340.37,341.48,340.36,341.37,45949.0,340.37,341.48,340.36,341.37,45949.0
2019-02-12 11:00:00,341.31,341.5,340.26,340.38,41642.0,341.31,341.5,340.26,340.38,41642.0
2019-02-12 11:10:00,340.37,341.29,340.37,341.27,6923.0,340.37,341.29,340.37,341.27,6923.0
2019-02-12 11:20:00,341.32,341.32,340.66,340.88,13488.0,341.32,341.32,340.66,340.88,13488.0
2019-02-12 11:30:00,340.9,341.21,340.75,341.04,11573.0,340.9,341.21,340.75,341.04,11573.0
2019-02-12 11:40:00,341.11,341.11,340.72,340.84,8121.0,341.11,341.11,340.72,340.84,8121.0
2019-02-12 11:50:00,340.97,341.95,340.76,340.92,22716.0,340.97,341.95,340.76,340.92,22716.0
2019-02-12 12:00:00,341.03,342.0,341.03,341.16,20195.0,341.03,342.0,341.03,341.16,20195.0
2019-02-12 12:10:00,341.14,341.14,340.73,340.87,33272.0,341.14,341.14,340.73,340.87,33272.0
2019-02-12 12:20:00,341.0,341.0,340.42,340.42,8200.0,341.0,341.0,340.42,340.42,8200.0
2019-02-12 12:30:00,340.51,341.26,340.43,341.26,7760.0,340.51,341.26,340.43,341.26,7760.0
2019-02-12 12:40:00,341.25,341.28,340.79,340.81,15796.0,341.25,341.28,340.79,340.81,15796.0
2019-02-12 12:50:00,340.91,341.4,340.84,341.31,9902.0,340.91,341.4,340.84,341.31,9902.0
2019-02-12 13:00:00,341.31,341.4,340.93,341.15,15153.0,341.31,341.4,340.93,341.15,15153.0
2019-02-12 13:10:00,341.11,341.33,341.0,341.03,9298.0,341.11,341.33,341.0,341.03,9298.0
2019-02-12 13:20:00,341.05,341.36,341.05,341.21,12614.0,341.05,341.36,341.05,341.21,12614.0
2019-02-12 13:30:00,341.17,341.22,340.96,340.99,13970.0,341.17,341.22,340.96,340.99,13970.0
2019-02-12 13:40:00,340.92,341.13,340.92,341.01,5594.0,340.92,341.13,340.92,341.01,5594.0
2019-02-12 13:50:00,341.17,341.24,340.87,341.12,7225.0,341.17,341.24,340.87,341.12,7225.0
2019-02-12 14:00:00,341.19,341.25,340.99,341.2,7431.0,341.19,341.25,340.99,341.2,7431.0
2019-02-12 14:10:00,341.17,341.29,340.87,341.08,8803.0,341.17,341.29,340.87,341.08,8803.0
2019-02-12 14:20:00,341.13,341.25,340.9,341.03,19732.0,341.13,341.25,340.9,341.03,19732.0
2019-02-12 14:30:00,340.87,341.08,340.8,340.92,4550.0,340.87,341.08,340.8,340.92,4550.0
2019-02-12 14:40:00,340.92,341.23,340.82,340.91,8097.0,340.92,341.23,340.82,340.91,8097.0
2019-02-12 14:50:00,340.95,341.1,340.72,340.85,5404.0,340.95,341.1,340.72,340.85,5404.0
2019-02-12 15:00:00,340.83,341.22,340.83,340.96,21279.0,340.83,341.22,340.83,340.96,21279.0
2019-02-12 15:10:00,340.91,340.95,340.59,340.6,7356.0,340.91,340.95,340.59,340.6,7356.0
2019-02-12 15:20:00,340.49,341.04,340.45,340.93,7200.0,340.49,341.04,340.45,340.93,7200.0
2019-02-12 15:30:00,340.94,341.02,340.61,340.9,17414.0,340.94,341.02,340.61,340.9,17414.0
2019-02-12 15:40:00,340.93,340.97,340.34,340.34,13902.0,340.93,340.97,340.34,340.34,13902.0
2019-02-12 15:50:00,340.35,341.02,340.2,340.4,60351.0,340.35,341.02,340.2,340.4,60351.0
2019-02-13 09:30:00,341.16,341.16,338.82,340.8,19576.0,341.16,341.16,338.82,340.8,19576.0
2019-02-13 09:40:00,340.54,340.91,340.3,340.31,5203.0,340.54,340.91,340.3,340.31,5203.0
2019-02-13 09:50:00,340.63,340.67,340.01,340.01,9834.0,340.63,340.67,340.01,340.01,9834.0
2019-02-13 10:00:00,340.02,340.83,340.02,340.44,10003.0,340.02,340.83,340.02,340.44,10003.0
2019-02-13 10:10:00,340.52,341.21,340.52,341.21,10991.0,340.52,341.21,340.52,341.21,10991.0
2019-02-13 10:20:00,341.07,341.75,340.9,341.59,8017.0,341.07,341.75,340.9,341.59,8017.0
2019-02-13 10:30:00,341.49,341.75,340.94,340.99,18048.0,341.49,341.75,340.94,340.99,18048.0
2019-02-13 10:40:00,340.98,342.7,340.94,342.48,80480.0,340.98,342.7,340.94,342.48,80480.0
2019-02-13 10:50:00,342.6,343.32,341.85,341.85,60387.0,342.6,343.32,341.85,341.85,60387.0
2019-02-13 11:00:00,341.99,342.0,340.44,340.51,12164.0,341.99,342.0,340.44,340.51,12164.0
2019-02-13 11:10:00,340.51,340.56,340.19,340.21,10753.0,340.51,340.56,340.19,340.21,10753.0
2019-02-13 11:20:00,340.13,340.45,339.85,339.85,10912.0,340.13,340.45,339.85,339.85,10912.0
2019-02-13 11:30:00,339.59,339.59,338.72,338.72,15191.0,339.59,339.59,338.72,338.72,15191.0
2019-02-13 11:40:00,338.8,338.82,337.98,338.29,15830.0,338.8,338.82,337.98,338.29,15830.0
2019-02-13 11:50:00,338.24,338.34,337.99,338.08,10045.0,338.24,338.34,337.99,338.08,10045.0
2019-02-13 12:00:00,338.04,338.23,337.2,337.45,21830.0,338.04,338.23,337.2,337.45,21830.0
2019-02-13 12:10:00,337.34,338.64,337.27,338.63,9471.0,337.34,338.64,337.27,338.63,9471.0
2019-02-13 12:20:00,338.62,338.65,336.5,336.61,16257.0,338.62,338.65,336.5,336.61,16257.0
2019-02-13 12:30:00,336.82,337.8,336.38,337.32,12338.0,336.82,337.8,336.38,337.32,12338.0
2019-02-13 12:40:00,337.5,338.46,337.15,338.15,10636.0,337.5,338.46,337.15,338.15,10636.0
2019-02-13 12:50:00,338.08,338.18,337.77,337.99,3603.0,338.08,338.18,337.77,337.99,3603.0
2019-02-13 13:00:00,338.17,338.43,338.12,338.28,7650.0,338.17,338.43,338.12,338.28,7650.0
2019-02-13 13:10:00,338.34,338.9,338.3,338.75,8420.0,338.34,338.9,338.3,338.75,8420.0
2019-02-13 13:20:00,338.7,338.91,338.47,338.81,12507.0,338.7,338.91,338.47,338.81,12507.0
2019-02-13 13:30:00,338.81,339.31,338.7,339.3,4296.0,338.81,339.31,338.7,339.3,4296.0
2019-02-13 13:40:00,339.27,339.36,338.81,338.91,6707.0,339.27,339.36,338.81,338.91,6707.0
2019-02-13 13:50:00,338.73,339.16,338.62,339.0,53533.0,338.73,339.16,338.62,339.0,53533.0
2019-02-13 14:00:00,339.02,339.1,338.2,338.66,41696.0,339.02,339.1,338.2,338.66,41696.0
2019-02-13 14:10:00,338.7,338.89,338.37,338.62,46766.0,338.7,338.89,338.37,338.62,46766.0
2019-02-13 14:20:00,338.72,339.0,338.65,338.74,10543.0,338.72,339.0,338.65,338.74,10543.0
2019-02-13 14:30:00,338.72,338.8,338.43,338.6,47680.0,338.72,338.8,338.43,338.6,47680.0
2019-02-13 14:40:00,338.64,339.48,338.64,339.39,23411.0,338.64,339.48,338.64,339.39,23411.0
2019-02-13 14:50:00,339.2,339.75,339.08,339.43,10489.0,339.2,339.75,339.08,339.43,10489.0
2019-02-13 15:00:00,339.41,339.45,339.08,339.29,11402.0,339.41,339.45,339.08,339.29,11402.0
2019-02-13 15:10:00,339.25,339.76,339.15,339.25,28231.0,339.25,339.76,339.15,339.25,28231.0
2019-02-13 15:20:00,339.25,339.38,339.13,339.28,32759.0,339.25,339.38,339.13,339.28,32759.0
2019-02-13 15:30:00,339.29,339.4,339.19,339.26,21311.0,339.29,339.4,339.19,339.26,21311.0
2019-02-13 15:40:00,339.33,339.35,338.05,338.51,20315.0,339.33,339.35,338.05,338.51,20315.0
2019-02-13 15:50:00,338.39,338.64,337.88,338.49,57928.0,338.39,338.64,337.88,338.49,57928.0
2019-02-14 09:30:00,336.36,337.63,335.33,336.24,19893.0,336.36,337.63,335.33,336.24,19893.0
2019-02-14 09:40:00,335.95,336.32,335.22,336.07,10693.0,335.95,336.32,335.22,336.07,10693.0
2019-02-14 09:50:00,336.06,337.86,335.85,337.27,19307.0,336.06,337.86,335.85,337.27,19307.0
2019-02-14 10:00:00,336.98,337.55,336.22,337.55,17698.0,336.98,337.55,336.22,337.55,17698.0
2019-02-14 10:10:00,337.41,338.21,337.14,337.86,7978.0,337.41,338.21,337.14,337.86,7978.0
2019-02-14 10:20:00,337.77,338.23,337.07,337.82,8865.0,337.77,338.23,337.07,337.82,8865.0
2019-02-14 10:30:00,337.77,339.06,337.56,337.89,13289.0,337.77,339.06,337.56,337.89,13289.0
2019-02-14 10:40:00,338.1,338.94,338.09,338.76,6720.0,338.1,338.94,338.09,338.76,6720.0
2019-02-14 10:50:00,338.78,338.87,337.0,337.0,16757.0,338.78,338.87,337.0,337.0,16757.0
2019-02-14 11:00:00,337.24,338.18,337.24,338.18,4297.0,337.24,338.18,337.24,338.18,4297.0
2019-02-14 11:10:00,338.26,338.69,337.81,338.34,15366.0,338.26,338.69,337.81,338.34,15366.0
2019-02-14 11:20:00,338.23,339.1,338.13,339.09,4316.0,338.23,339.1,338.13,339.09,4316.0
2019-02-14 11:30:00,339.09,339.09,338.15,338.33,10652.0,339.09,339.09,338.15,338.33,10652.0
2019-02-14 11:40:00,338.48,339.35,338.35,339.23,7591.0,338.48,339.35,338.35,339.23,7591.0
2019-02-14 11:50:00,339.39,339.82,339.37,339.65,4800.0,339.39,339.82,339.37,339.65,4800.0
2019-02-14 12:00:00,339.58,341.03,339.56,341.03,16707.0,339.58,341.03,339.56,341.03,16707.0
2019-02-14 12:10:00,340.97,341.51,340.52,341.51,8421.0,340.97,341.51,340.52,341.51,8421.0
2019-02-14 12:20:00,341.36,341.45,341.14,341.3,5600.0,341.36,341.45,341.14,341.3,5600.0
2019-02-14 12:30:00,341.14,341.31,340.64,340.64,10670.0,341.14,341.31,340.64,340.64,10670.0
2019-02-14 12:40:00,340.65,341.02,340.64,340.88,4400.0,340.65,341.02,340.64,340.88,4400.0
2019-02-14 12:50:00,340.95,341.49,340.95,341.38,3402.0,340.95,341.49,340.95,341.38,3402.0
2019-02-14 13:00:00,341.38,341.71,340.89,341.12,10441.0,341.38,341.71,340.89,341.12,10441.0
2019-02-14 13:10:00,341.0,341.43,340.88,341.4,8167.0,341.0,341.43,340.88,341.4,8167.0
2019-02-14 13:20:00,341.31,341.59,341.17,341.51,4798.0,341.31,341.59,341.17,341.51,4798.0
2019-02-14 13:30:00,341.5,341.82,341.39,341.64,5568.0,341.5,341.82,341.39,341.64,5568.0
2019-02-14 13:40:00,341.54,342.26,341.53,342.25,18725.0,341.54,342.26,341.53,342.25,18725.0
2019-02-14 13:50:00,342.44,342.89,341.73,342.12,21020.0,342.44,342.89,341.73,342.12,21020.0
2019-02-14 14:00:00,342.12,343.11,342.06,342.89,23479.0,342.12,343.11,342.06,342.89,23479.0
2019-02-14 14:10:00,342.8,342.93,342.13,342.32,8932.0,342.8,342.93,342.13,342.32,8932.0
2019-02-14 14:20:00,342.37,342.78,342.1,342.69,8441.0,342.37,342.78,342.1,342.69,8441.0
2019-02-14 14:30:00,342.71,342.71,342.24,342.66,9177.0,342.71,342.71,342.24,342.66,9177.0
2019-02-14 14:40:00,342.65,343.27,342.62,342.88,14541.0,342.65,343.27,342.62,342.88,14541.0
2019-02-14 14:50:00,342.9,343.08,342.03,342.03,11400.0,342.9,343.08,342.03,342.03,11400.0
2019-02-14 15:00:00,342.16,343.05,341.88,342.24,16290.0,342.16,343.05,341.88,342.24,16290.0
2019-02-14 15:10:00,342.23,342.42,341.86,342.1,7263.0,342.23,342.42,341.86,342.1,7263.0
2019-02-14 15:20:00,342.0,342.3,341.93,342.07,10195.0,342.0,342.3,341.93,342.07,10195.0
2019-02-14 15:30:00,342.09,342.61,341.93,342.56,23719.0,342.09,342.61,341.93,342.56,23719.0
2019-02-14 15:40:00,342.62,343.1,342.51,342.97,45349.0,342.62,343.1,342.51,342.97,45349.0
2019-02-14 15:50:00,342.93,343.1,341.53,341.59,98565.0,342.93,343.1,341.53,341.59,98565.0
2019-02-15 09:30:00,344.69,345.03,341.92,343.72,90132.0,344.69,345.03,341.92,343.72,90132.0
2019-02-15 09:40:00,343.82,344.29,342.65,344.0,8730.0,343.82,344.29,342.65,344.0,8730.0
2019-02-15 09:50:00,344.01,344.22,343.42,343.86,16986.0,344.01,344.22,343.42,343.86,16986.0
2019-02-15 10:00:00,343.98,344.21,343.63,344.21,11819.0,343.98,344.21,343.63,344.21,11819.0
2019-02-15 10:10:00,344.21,344.91,343.72,344.22,14162.0,344.21,344.91,343.72,344.22,14162.0
2019-02-15 10:20:00,344.0,344.83,343.88,343.97,11075.0,344.0,344.83,343.88,343.97,11075.0
2019-02-15 10:30:00,343.94,344.52,343.82,344.52,11084.0,343.94,344.52,343.82,344.52,11084.0
2019-02-15 10:40:00,344.71,345.25,344.1,344.45,29450.0,344.71,345.25,344.1,344.45,29450.0
2019-02-15 10:50:00,344.49,345.31,344.36,344.73,10907.0,344.49,345.31,344.36,344.73,10907.0
2019-02-15 11:00:00,344.81,345.24,344.76,345.03,8014.0,344.81,345.24,344.76,345.03,8014.0
2019-02-15 11:10:00,344.96,345.37,344.65,345.09,20177.0,344.96,345.37,344.65,345.09,20177.0
2019-02-15 11:20:00,345.06,345.14,344.76,345.04,15115.0,345.06,345.14,344.76,345.04,15115.0
2019-02-15 11:30:00,345.0,345.31,344.66,344.95,7260.0,345.0,345.31,344.66,344.95,7260.0
2019-02-15 11:40:00,345.14,345.66,344.97,345.59,7751.0,345.14,345.66,344.97,345.59,7751.0
2019-02-15 11:50:00,345.56,346.03,345.55,345.7,12325.0,345.56,346.03,345.55,345.7,12325.0
2019-02-15 12:00:00,345.74,346.21,345.74,346.06,6655.0,345.74,346.21,345.74,346.06,6655.0
2019-02-15 12:10:00,345.98,346.73,345.98,346.7,6281.0,345.98,346.73,345.98,346.7,6281.0
2019-02-15 12:20:00,346.71,347.22,346.71,347.06,15377.0,346.71,347.22,346.71,347.06,15377.0
2019-02-15 12:30:00,347.02,347.8,346.76,347.71,20765.0,347.02,347.8,346.76,347.71,20765.0
2019-02-15 12:40:00,347.75,347.92,347.12,347.18,6574.0,347.75,347.92,347.12,347.18,6574.0
2019-02-15 12:50:00,347.21,347.34,347.15,347.34,3829.0,347.21,347.34,347.15,347.34,3829.0
2019-02-15 13:00:00,347.22,347.29,347.08,347.09,7286.0,347.22,347.29,347.08,347.09,7286.0
2019-02-15 13:10:00,347.09,347.74,347.08,347.58,30980.0,347.09,347.74,347.08,347.58,30980.0
2019-02-15 13:20:00,347.63,348.04,347.47,347.6,17686.0,347.63,348.04,347.47,347.6,17686.0
2019-02-15 13:30:00,347.53,347.72,347.45,347.72,8867.0,347.53,347.72,347.45,347.72,8867.0
2019-02-15 13:40:00,347.74,348.17,347.66,348.17,5410.0,347.74,348.17,347.66,348.17,5410.0
2019-02-15 13:50:00,348.17,348.41,347.65,347.8,11133.0,348.17,348.41,347.65,347.8,11133.0
2019-02-15 14:00:00,347.81,347.93,347.62,347.78,7367.0,347.81,347.93,347.62,347.78,7367.0
2019-02-15 14:10:00,347.69,348.13,347.63,347.63,11015.0,347.69,348.13,347.63,347.63,11015.0
2019-02-15 14:20:00,347.68,347.81,347.36,347.6,16636.0,347.68,347.81,347.36,347.6,16636.0
2019-02-15 14:30:00,347.65,348.68,347.65,348.68,16686.0,347.65,348.68,347.65,348.68,16686.0
2019-02-15 14:40:00,348.58,348.58,347.88,348.2,26244.0,348.58,348.58,347.88,348.2,26244.0
2019-02-15 14:50:00,348.29,348.48,347.91,348.39,12459.0,348.29,348.48,347.91,348.39,12459.0
2019-02-15 15:00:00,348.3,348.31,348.01,348.27,12294.0,348.3,348.31,348.01,348.27,12294.0
2019-02-15 15:10:00,348.24,348.31,348.02,348.16,10722.0,348.24,348.31,348.02,348.16,10722.0
2019-02-15 15:20:00,348.23,348.5,348.16,348.36,9845.0,348.23,348.5,348.16,348.36,9845.0
2019-02-15 15:30:00,348.38,349.13,348.36,349.13,24562.0,348.38,349.13,348.36,349.13,24562.0
2019-02-15 15:40:00,349.17,349.72,349.07,349.68,46009.0,349.17,349.72,349.07,349.68,46009.0
2019-02-15 15:50:00,349.69,349.77,348.7,349.05,130386.0,349.69,349.77,348.7,349.05,130386.0
2019-02-19 09:30:00,347.67,349.3,347.01,349.09,19548.0,347.67,349.3,347.01,349.09,19548.0
2019-02-19 09:40:00,349.08,349.08,348.1,348.89,12511.0,349.08,349.08,348.1,348.89,12511.0
2019-02-19 09:50:00,349.01,350.44,348.86,350.25,29386.0,349.01,350.44,348.86,350.25,29386.0
2019-02-19 10:00:00,350.47,350.51,349.05,349.71,19974.0,350.47,350.51,349.05,349.71,19974.0
2019-02-19 10:10:00,349.67,350.13,348.96,348.97,10350.0,349.67,350.13,348.96,348.97,10350.0
2019-02-19 10:20:00,349.04,349.17,348.49,348.84,16637.0,349.04,349.17,348.49,348.84,16637.0
2019-02-19 10:30:00,348.84,348.84,348.28,348.67,8998.0,348.84,348.84,348.28,348.67,8998.0
2019-02-19 10:40:00,348.72,349.65,348.66,349.16,30714.0,348.72,349.65,348.66,349.16,30714.0
2019-02-19 10:50:00,349.22,349.73,349.21,349.66,7997.0,349.22,349.73,349.21,349.66,7997.0
2019-02-19 11:00:00,349.73,350.5,349.6,349.84,60306.0,349.73,350.5,349.6,349.84,60306.0
2019-02-19 11:10:00,349.92,350.31,349.89,350.0,9063.0,349.92,350.31,349.89,350.0,9063.0
2019-02-19 11:20:00,350.03,350.22,349.35,349.63,6852.0,350.03,350.22,349.35,349.63,6852.0
2019-02-19 11:30:00,349.74,350.33,349.64,350.03,22735.0,349.74,350.33,349.64,350.03,22735.0
2019-02-19 11:40:00,350.01,350.78,349.52,350.59,14189.0,350.01,350.78,349.52,350.59,14189.0
2019-02-19 11:50:00,350.66,350.75,350.0,350.33,20800.0,350.66,350.75,350.0,350.33,20800.0
2019-02-19 12:00:00,350.22,350.25,349.67,350.08,46205.0,350.22,350.25,349.67,350.08,46205.0
2019-02-19 12:10:00,350.07,350.07,349.31,349.31,3752.0,350.07,350.07,349.31,349.31,3752.0
2019-02-19 12:20:00,349.4,349.42,349.22,349.39,2861.0,349.4,349.42,349.22,349.39,2861.0
2019-02-19 12:30:00,349.32,349.4,348.72,348.77,7556.0,349.32,349.4,348.72,348.77,7556.0
2019-02-19 12:40:00,348.77,349.11,348.77,349.07,6881.0,348.77,349.11,348.77,349.07,6881.0
2019-02-19 12:50:00,349.04,349.41,348.92,349.3,10365.0,349.04,349.41,348.92,349.3,10365.0
2019-02-19 13:00:00,349.02,349.22,348.87,349.05,8664.0,349.02,349.22,348.87,349.05,8664.0
2019-02-19 13:10:00,349.04,349.29,348.94,349.25,13606.0,349.04,349.29,348.94,349.25,13606.0
2019-02-19 13:20:00,349.18,349.35,349.11,349.31,6378.0,349.18,349.35,349.11,349.31,6378.0
2019-02-19 13:30:00,349.26,349.51,349.08,349.35,8843.0,349.26,349.51,349.08,349.35,8843.0
2019-02-19 13:40:00,349.24,349.65,349.15,349.17,15901.0,349.24,349.65,349.15,349.17,15901.0
2019-02-19 13:50:00,349.12,349.45,348.98,349.45,15813.0,349.12,349.45,348.98,349.45,15813.0
2019-02-19 14:00:00,349.51,349.53,349.13,349.4,7815.0,349.51,349.53,349.13,349.4,7815.0
2019-02-19 14:10:00,349.4,349.59,349.17,349.25,19517.0,349.4,349.59,349.17,349.25,19517.0
2019-02-19 14:20:00,349.22,349.54,349.1,349.1,5500.0,349.22,349.54,349.1,349.1,5500.0
2019-02-19 14:30:00,349.11,349.55,349.1,349.43,6900.0,349.11,349.55,349.1,349.43,6900.0
2019-02-19 14:40:00,349.47,349.57,349.06,349.08,31807.0,349.47,349.57,349.06,349.08,31807.0
2019-02-19 14:50:00,349.1,349.44,349.06,349.31,10100.0,349.1,349.44,349.06,349.31,10100.0
2019-02-19 15:00:00,349.31,349.44,348.78,348.84,11174.0,349.31,349.44,348.78,348.84,11174.0
2019-02-19 15:10:00,348.78,349.22,348.47,349.21,16906.0,348.78,349.22,348.47,349.21,16906.0
2019-02-19 15:20:00,349.19,349.58,348.92,349.06,10630.0,349.19,349.58,348.92,349.06,10630.0
2019-02-19 15:30:00,349.06,349.53,348.86,349.41,15982.0,349.06,349.53,348.86,349.41,15982.0
2019-02-19 15:40:00,349.35,349.62,349.05,349.09,32665.0,349.35,349.62,349.05,349.09,32665.0
2019-02-19 15:50:00,348.9,348.92,348.16,348.44,49026.0,348.9,348.92,348.16,348.44,49026.0
2019-02-20 09:30:00,349.3,349.79,348.79,349.53,12972.0,349.3,349.79,348.79,349.53,12972.0
2019-02-20 09:40:00,349.27,349.69,348.41,348.63,3987.0,349.27,349.69,348.41,348.63,3987.0
2019-02-20 09:50:00,348.8,349.55,348.74,349.03,6122.0,348.8,349.55,348.74,349.03,6122.0
2019-02-20 10:00:00,348.91,348.91,347.86,348.12,8805.0,348.91,348.91,347.86,348.12,8805.0
2019-02-20 10:10:00,348.16,348.74,347.95,348.03,3307.0,348.16,348.74,347.95,348.03,3307.0
2019-02-20 10:20:00,348.12,348.9,348.02,348.68,8768.0,348.12,348.9,348.02,348.68,8768.0
2019-02-20 10:30:00,348.9,349.84,348.86,349.42,23001.0,348.9,349.84,348.86,349.42,23001.0
2019-02-20 10:40:00,349.5,349.65,349.08,349.32,8624.0,349.5,349.65,349.08,349.32,8624.0
2019-02-20 10:50:00,349.33,350.58,349.28,350.43,8176.0,349.33,350.58,349.28,350.43,8176.0
2019-02-20 11:00:00,350.3,350.69,350.02,350.36,7605.0,350.3,350.69,350.02,350.36,7605.0
2019-02-20 11:10:00,350.28,350.34,350.06,350.06,5768.0,350.28,350.34,350.06,350.06,5768.0
2019-02-20 11:20:00,350.03,350.5,349.93,349.94,9951.0,350.03,350.5,349.93,349.94,9951.0
2019-02-20 11:30:00,350.05,350.26,349.7,350.21,10366.0,350.05,350.26,349.7,350.21,10366.0
2019-02-20 11:40:00,350.13,350.53,350.09,350.25,8771.0,350.13,350.53,350.09,350.25,8771.0
2019-02-20 11:50:00,350.2,350.51,350.12,350.36,10038.0,350.2,350.51,350.12,350.36,10038.0
2019-02-20 12:00:00,350.42,350.57,349.4,349.62,28020.0,350.42,350.57,349.4,349.62,28020.0
2019-02-20 12:10:00,349.7,350.0,349.7,349.83,17895.0,349.7,350.0,349.7,349.83,17895.0
2019-02-20 12:20:00,349.8,349.82,348.72,348.83,20880.0,349.8,349.82,348.72,348.83,20880.0
2019-02-20 12:30:00,348.79,349.17,348.61,349.0,10249.0,348.79,349.17,348.61,349.0,10249.0
2019-02-20 12:40:00,349.07,349.76,349.02,349.49,5038.0,349.07,349.76,349.02,349.49,5038.0
2019-02-20 12:50:00,349.43,349.45,348.88,349.23,8127.0,349.43,349.45,348.88,349.23,8127.0
2019-02-20 13:00:00,349.15,349.75,349.14,349.47,7363.0,349.15,349.75,349.14,349.47,7363.0
2019-02-20 13:10:00,349.53,350.05,349.45,350.05,18008.0,349.53,350.05,349.45,350.05,18008.0
2019-02-20 13:20:00,350.13,350.59,350.08,350.27,7167.0,350.13,350.59,350.08,350.27,7167.0
2019-02-20 13:30:00,350.25,350.27,349.53,350.03,6319.0,350.25,350.27,349.53,350.03,6319.0
2019-02-20 13:40:00,350.07,350.56,350.04,350.26,8453.0,350.07,350.56,350.04,350.26,8453.0
2019-02-20 13:50:00,350.22,350.93,350.13,350.63,7570.0,350.22,350.93,350.13,350.63,7570.0
2019-02-20 14:00:00,350.55,351.39,350.01,350.43,13422.0,350.55,351.39,350.01,350.43,13422.0
2019-02-20 14:10:00,350.34,350.55,349.45,349.46,8567.0,350.34,350.55,349.45,349.46,8567.0
2019-02-20 14:20:00,349.33,350.0,348.95,349.9,9508.0,349.33,350.0,348.95,349.9,9508.0
2019-02-20 14:30:00,350.0,350.72,349.68,350.06,23571.0,350.0,350.72,349.68,350.06,23571.0
2019-02-20 14:40:00,349.86,349.86,349.26,349.35,25542.0,349.86,349.86,349.26,349.35,25542.0
2019-02-20 14:50:00,349.22,349.83,349.22,349.8,36233.0,349.22,349.83,349.22,349.8,36233.0
2019-02-20 15:00:00,349.74,350.03,349.67,349.88,10047.0,349.74,350.03,349.67,349.88,10047.0
2019-02-20 15:10:00,349.74,350.0,349.67,349.76,15516.0,349.74,350.0,349.67,349.76,15516.0
2019-02-20 15:20:00,349.81,350.0,349.66,349.67,9282.0,349.81,350.0,349.66,349.67,9282.0
2019-02-20 15:30:00,349.67,350.0,349.67,349.88,13550.0,349.67,350.0,349.67,349.88,13550.0
2019-02-20 15:40:00,350.0,350.15,349.68,349.95,23453.0,350.0,350.15,349.68,349.95,23453.0
2019-02-20 15:50:00,349.97,350.03,349.22,349.76,91415.0,349.97,350.03,349.22,349.76,91415.0
2019-02-21 09:30:00,348.28,349.76,346.98,347.0,12874.0,348.28,349.76,346.98,347.0,12874.0
2019-02-21 09:40:00,346.96,347.1,345.11,345.3,10762.0,346.96,347.1,345.11,345.3,10762.0
2019-02-21 09:50:00,345.05,347.41,345.05,347.14,17167.0,345.05,347.41,345.05,347.14,17167.0
2019-02-21 10:00:00,347.39,347.41,344.6,344.83,90122.0,347.39,347.41,344.6,344.83,90122.0
2019-02-21 10:10:00,344.96,346.34,343.85,345.77,58615.0,344.96,346.34,343.85,345.77,58615.0
2019-02-21 10:20:00,345.45,346.85,344.75,346.58,36665.0,345.45,346.85,344.75,346.58,36665.0
2019-02-21 10:30:00,346.5,347.26,346.2,346.97,19652.0,346.5,347.26,346.2,346.97,19652.0
2019-02-21 10:40:00,347.08,348.14,347.02,347.49,17728.0,347.08,348.14,347.02,347.49,17728.0
2019-02-21 10:50:00,347.62,348.53,347.28,348.0,15870.0,347.62,348.53,347.28,348.0,15870.0
2019-02-21 11:00:00,348.01,349.17,347.69,348.77,10876.0,348.01,349.17,347.69,348.77,10876.0
2019-02-21 11:10:00,348.84,349.1,348.65,348.78,7869.0,348.84,349.1,348.65,348.78,7869.0
2019-02-21 11:20:00,348.73,349.1,348.47,348.62,10119.0,348.73,349.1,348.47,348.62,10119.0
2019-02-21 11:30:00,348.6,349.37,348.36,349.06,9163.0,348.6,349.37,348.36,349.06,9163.0
2019-02-21 11:40:00,349.15,349.35,348.22,348.56,12928.0,349.15,349.35,348.22,348.56,12928.0
2019-02-21 11:50:00,348.57,349.96,348.57,349.76,17055.0,348.57,349.96,348.57,349.76,17055.0
2019-02-21 12:00:00,349.56,349.76,349.35,349.35,9935.0,349.56,349.76,349.35,349.35,9935.0
2019-02-21 12:10:00,349.26,349.59,348.72,349.42,3100.0,349.26,349.59,348.72,349.42,3100.0
2019-02-21 12:20:00,349.63,349.85,349.17,349.37,5000.0,349.63,349.85,349.17,349.37,5000.0
2019-02-21 12:30:00,349.47,350.1,349.35,349.92,9246.0,349.47,350.1,349.35,349.92,9246.0
2019-02-21 12:40:00,350.01,350.15,349.74,349.81,5965.0,350.01,350.15,349.74,349.81,5965.0
2019-02-21 12:50:00,349.77,350.13,349.76,350.1,4300.0,349.77,350.13,349.76,350.1,4300.0
2019-02-21 13:00:00,350.15,350.2,349.9,350.2,4000.0,350.15,350.2,349.9,350.2,4000.0
2019-02-21 13:10:00,350.23,350.23,349.91,349.91,14172.0,350.23,350.23,349.91,349.91,14172.0
2019-02-21 13:20:00,349.89,350.23,349.87,349.99,9458.0,349.89,350.23,349.87,349.99,9458.0
2019-02-21 13:30:00,350.1,350.23,349.76,349.78,5792.0,350.1,350.23,349.76,349.78,5792.0
2019-02-21 13:40:00,349.91,350.19,349.85,350.09,5083.0,349.91,350.19,349.85,350.09,5083.0
2019-02-21 13:50:00,350.08,350.23,349.94,350.1,3818.0,350.08,350.23,349.94,350.1,3818.0
2019-02-21 14:00:00,350.09,350.28,349.93,350.2,4922.0,350.09,350.28,349.93,350.2,4922.0
2019-02-21 14:10:00,350.17,350.2,349.59,349.77,6100.0,350.17,350.2,349.59,349.77,6100.0
2019-02-21 14:20:00,349.86,349.94,349.25,349.35,4271.0,349.86,349.94,349.25,349.35,4271.0
2019-02-21 14:30:00,349.38,349.38,348.76,348.97,11359.0,349.38,349.38,348.76,348.97,11359.0
2019-02-21 14:40:00,349.02,349.51,348.89,348.98,6600.0,349.02,349.51,348.89,348.98,6600.0
2019-02-21 14:50:00,349.06,349.24,348.78,349.02,9932.0,349.06,349.24,348.78,349.02,9932.0
2019-02-21 15:00:00,349.06,349.76,348.98,349.68,8505.0,349.06,349.76,348.98,349.68,8505.0
2019-02-21 15:10:00,349.64,349.77,349.22,349.36,8631.0,349.64,349.77,349.22,349.36,8631.0
2019-02-21 15:20:00,349.38,349.38,348.93,349.11,7201.0,349.38,349.38,348.93,349.11,7201.0
2019-02-21 15:30:00,349.05,349.14,348.65,348.71,14363.0,349.05,349.14,348.65,348.71,14363.0
2019-02-21 15:40:00,348.73,349.15,348.38,349.12,13339.0,348.73,349.15,348.38,349.12,13339.0
2019-02-21 15:50:00,349.05,349.77,348.89,349.67,49514.0,349.05,349.77,348.89,349.67,49514.0
2019-02-22 09:30:00,350.92,352.65,348.76,352.63,17446.0,350.92,352.65,348.76,352.63,17446.0
2019-02-22 09:40:00,352.82,353.05,351.88,352.22,27693.0,352.82,353.05,351.88,352.22,27693.0
2019-02-22 09:50:00,352.4,353.5,352.26,352.26,35691.0,352.4,353.5,352.26,352.26,35691.0
2019-02-22 10:00:00,352.11,352.32,350.94,351.14,16453.0,352.11,352.32,350.94,351.14,16453.0
2019-02-22 10:10:00,351.24,351.69,350.47,350.8,24678.0,351.24,351.69,350.47,350.8,24678.0
2019-02-22 10:20:00,350.75,351.23,350.08,351.19,24985.0,350.75,351.23,350.08,351.19,24985.0
2019-02-22 10:30:00,351.17,351.36,350.64,350.64,10967.0,351.17,351.36,350.64,350.64,10967.0
2019-02-22 10:40:00,350.64,350.95,350.08,350.95,16550.0,350.64,350.95,350.08,350.95,16550.0
2019-02-22 10:50:00,351.06,351.39,350.76,350.86,81923.0,351.06,351.39,350.76,350.86,81923.0
2019-02-22 11:00:00,350.85,350.85,349.76,350.0,19662.0,350.85,350.85,349.76,350.0,19662.0
2019-02-22 11:10:00,350.14,350.83,350.14,350.82,3800.0,350.14,350.83,350.14,350.82,3800.0
2019-02-22 11:20:00,350.79,350.91,350.08,350.25,13912.0,350.79,350.91,350.08,350.25,13912.0
2019-02-22 11:30:00,350.25,350.38,349.64,349.84,17070.0,350.25,350.38,349.64,349.84,17070.0
2019-02-22 11:40:00,350.03,350.05,349.61,349.61,7995.0,350.03,350.05,349.61,349.61,7995.0
2019-02-22 11:50:00,349.4,350.56,349.02,350.56,22603.0,349.4,350.56,349.02,350.56,22603.0
2019-02-22 12:00:00,350.57,350.58,349.81,350.43,17466.0,350.57,350.58,349.81,350.43,17466.0
2019-02-22 12:10:00,350.46,350.46,349.92,350.02,16000.0,350.46,350.46,349.92,350.02,16000.0
2019-02-22 12:20:00,349.98,350.65,349.9,350.5,22467.0,349.98,350.65,349.9,350.5,22467.0
2019-02-22 12:30:00,350.48,350.48,350.19,350.31,8168.0,350.48,350.48,350.19,350.31,8168.0
2019-02-22 12:40:00,350.22,350.24,349.86,350.01,8146.0,350.22,350.24,349.86,350.01,8146.0
2019-02-22 12:50:00,350.01,350.39,349.97,350.19,5916.0,350.01,350.39,349.97,350.19,5916.0
2019-02-22 13:00:00,350.17,350.17,349.97,349.98,4000.0,350.17,350.17,349.97,349.98,4000.0
2019-02-22 13:10:00,350.11,350.29,349.93,350.24,5300.0,350.11,350.29,349.93,350.24,5300.0
2019-02-22 13:20:00,350.19,350.35,350.03,350.31,5600.0,350.19,350.35,350.03,350.31,5600.0
2019-02-22 13:30:00,350.41,350.41,350.14,350.3,9103.0,350.41,350.41,350.14,350.3,9103.0
2019-02-22 13:40:00,350.3,350.47,349.95,349.96,7336.0,350.3,350.47,349.95,349.96,7336.0
2019-02-22 13:50:00,350.0,350.6,349.92,350.38,8713.0,350.0,350.6,349.92,350.38,8713.0
2019-02-22 14:00:00,350.22,350.3,349.91,350.12,11400.0,350.22,350.3,349.91,350.12,11400.0
2019-02-22 14:10:00,350.02,350.29,349.93,350.03,9236.0,350.02,350.29,349.93,350.03,9236.0
2019-02-22 14:20:00,350.01,350.03,349.88,349.97,11128.0,350.01,350.03,349.88,349.97,11128.0
2019-02-22 14:30:00,349.98,350.06,349.11,349.47,11991.0,349.98,350.06,349.11,349.47,11991.0
2019-02-22 14:40:00,349.44,349.99,349.17,349.21,54994.0,349.44,349.99,349.17,349.21,54994.0
2019-02-22 14:50:00,349.26,350.16,349.26,349.59,82612.0,349.26,350.16,349.26,349.59,82612.0
2019-02-22 15:00:00,349.65,349.9,349.35,349.49,7710.0,349.65,349.9,349.35,349.49,7710.0
2019-02-22 15:10:00,349.55,350.08,349.52,350.02,14933.0,349.55,350.08,349.52,350.02,14933.0
2019-02-22 15:20:00,350.04,350.22,349.88,350.05,24090.0,350.04,350.22,349.88,350.05,24090.0
2019-02-22 15:30:00,349.96,350.11,349.48,349.49,42110.0,349.96,350.11,349.48,349.49,42110.0
2019-02-22 15:40:00,349.48,350.9,349.45,350.87,82458.0,349.48,350.9,349.45,350.87,82458.0
2019-02-22 15:50:00,350.87,350.87,349.7,349.97,115675.0,350.87,350.87,349.7,349.97,115675.0
2019-02-25 09:30:00,352.34,353.75,349.31,349.32,81874.0,352.34,353.75,349.31,349.32,81874.0
2019-02-25 09:40:00,349.44,350.76,348.63,350.7,22765.0,349.44,350.76,348.63,350.7,22765.0
2019-02-25 09:50:00,350.28,350.99,348.46,348.57,20938.0,350.28,350.99,348.46,348.57,20938.0
2019-02-25 10:00:00,348.68,349.62,348.36,349.02,16803.0,348.68,349.62,348.36,349.02,16803.0
2019-02-25 10:10:00,349.31,349.31,348.42,349.06,23285.0,349.31,349.31,348.42,349.06,23285.0
2019-02-25 10:20:00,349.28,349.55,348.9,349.04,42673.0,349.28,349.55,348.9,349.04,42673.0
2019-02-25 10:30:00,348.91,349.13,348.74,349.12,3957.0,348.91,349.13,348.74,349.12,3957.0
2019-02-25 10:40:00,349.16,349.81,349.16,349.81,1711.0,349.16,349.81,349.16,349.81,1711.0
2019-02-25 10:50:00,349.86,350.1,349.43,349.63,14198.0,349.86,350.1,349.43,349.63,14198.0
2019-02-25 11:00:00,349.67,349.86,348.43,348.69,13750.0,349.67,349.86,348.43,348.69,13750.0
2019-02-25 11:10:00,348.97,349.61,348.97,349.22,19251.0,348.97,349.61,348.97,349.22,19251.0
2019-02-25 11:20:00,349.25,349.99,349.25,349.99,35959.0,349.25,349.99,349.25,349.99,35959.0
2019-02-25 11:30:00,349.97,350.11,349.5,349.97,36509.0,349.97,350.11,349.5,349.97,36509.0
2019-02-25 11:40:00,349.96,350.08,348.91,349.04,10001.0,349.96,350.08,348.91,349.04,10001.0
2019-02-25 11:50:00,349.04,349.11,347.88,348.07,13750.0,349.04,349.11,347.88,348.07,13750.0
2019-02-25 12:00:00,348.01,348.45,348.01,348.32,6200.0,348.01,348.45,348.01,348.32,6200.0
2019-02-25 12:10:00,348.22,348.8,348.22,348.8,2100.0,348.22,348.8,348.22,348.8,2100.0
2019-02-25 12:20:00,348.51,348.89,348.51,348.61,981.0,348.51,348.89,348.51,348.61,981.0
2019-02-25 12:30:00,348.88,348.97,348.81,348.97,2550.0,348.88,348.97,348.81,348.97,2550.0
2019-02-25 12:40:00,349.01,349.31,348.94,349.31,15090.0,349.01,349.31,348.94,349.31,15090.0
2019-02-25 12:50:00,349.1,349.11,348.69,348.92,4734.0,349.1,349.11,348.69,348.92,4734.0
2019-02-25 13:00:00,348.89,349.35,348.8,349.35,39387.0,348.89,349.35,348.8,349.35,39387.0
2019-02-25 13:10:00,349.32,350.07,349.32,349.88,7700.0,349.32,350.07,349.32,349.88,7700.0
2019-02-25 13:20:00,349.9,350.1,349.85,350.09,2031.0,349.9,350.1,349.85,350.09,2031.0
2019-02-25 13:30:00,350.31,350.31,349.96,350.15,1200.0,350.31,350.31,349.96,350.15,1200.0
2019-02-25 13:40:00,350.36,350.36,349.87,350.04,3070.0,350.36,350.36,349.87,350.04,3070.0
2019-02-25 13:50:00,350.17,350.18,349.62,350.07,31277.0,350.17,350.18,349.62,350.07,31277.0
2019-02-25 14:00:00,350.01,350.02,349.13,349.44,7642.0,350.01,350.02,349.13,349.44,7642.0
2019-02-25 14:10:00,349.24,349.24,348.97,349.07,3551.0,349.24,349.24,348.97,349.07,3551.0
2019-02-25 14:20:00,349.01,349.63,348.97,349.6,36300.0,349.01,349.63,348.97,349.6,36300.0
2019-02-25 14:30:00,349.55,349.67,349.27,349.56,2700.0,349.55,349.67,349.27,349.56,2700.0
2019-02-25 14:40:00,349.56,350.09,349.56,349.87,4800.0,349.56,350.09,349.56,349.87,4800.0
2019-02-25 14:50:00,349.79,349.81,349.31,349.44,7000.0,349.79,349.81,349.31,349.44,7000.0
2019-02-25 15:00:00,349.41,349.78,349.41,349.66,3100.0,349.41,349.78,349.41,349.66,3100.0
2019-02-25 15:10:00,349.67,349.71,349.46,349.48,9600.0,349.67,349.71,349.46,349.48,9600.0
2019-02-25 15:20:00,349.48,349.54,349.08,349.1,13727.0,349.48,349.54,349.08,349.1,13727.0
2019-02-25 15:30:00,349.07,349.53,348.97,349.41,10531.0,349.07,349.53,348.97,349.41,10531.0
2019-02-25 15:40:00,349.38,349.49,348.79,348.88,36705.0,349.38,349.49,348.79,348.88,36705.0
2019-02-25 15:50:00,348.92,349.18,348.73,348.88,92527.0,348.92,349.18,348.73,348.88,92527.0
2019-02-26 09:30:00,348.96,348.97,346.96,346.96,7746.0,348.96,348.97,346.96,346.96,7746.0
2019-02-26 09:40:00,347.14,347.72,346.87,347.32,11468.0,347.14,347.72,346.87,347.32,11468.0
2019-02-26 09:50:00,347.07,348.12,347.06,347.93,13176.0,347.07,348.12,347.06,347.93,13176.0
2019-02-26 10:00:00,347.91,348.62,347.65,348.31,51427.0,347.91,348.62,347.65,348.31,51427.0
2019-02-26 10:10:00,347.9,348.4,347.61,348.37,14439.0,347.9,348.4,347.61,348.37,14439.0
2019-02-26 10:20:00,348.48,348.48,347.41,347.59,30003.0,348.48,348.48,347.41,347.59,30003.0
2019-02-26 10:30:00,347.65,347.88,347.59,347.71,11997.0,347.65,347.88,347.59,347.71,11997.0
2019-02-26 10:40:00,347.69,347.69,346.65,347.53,23096.0,347.69,347.69,346.65,347.53,23096.0
2019-02-26 10:50:00,347.53,347.53,346.17,346.24,16127.0,347.53,347.53,346.17,346.24,16127.0
2019-02-26 11:00:00,346.23,347.0,346.0,346.96,49463.0,346.23,347.0,346.0,346.96,49463.0
2019-02-26 11:10:00,346.97,347.52,346.8,346.87,27101.0,346.97,347.52,346.8,346.87,27101.0
2019-02-26 11:20:00,347.01,347.12,346.63,346.71,4611.0,347.01,347.12,346.63,346.71,4611.0
2019-02-26 11:30:00,346.62,346.62,346.04,346.37,16008.0,346.62,346.62,346.04,346.37,16008.0
2019-02-26 11:40:00,346.27,346.4,345.85,346.37,16595.0,346.27,346.4,345.85,346.37,16595.0
2019-02-26 11:50:00,346.36,346.65,346.32,346.57,10472.0,346.36,346.65,346.32,346.57,10472.0
2019-02-26 12:00:00,346.7,346.7,346.17,346.45,38650.0,346.7,346.7,346.17,346.45,38650.0
2019-02-26 12:10:00,346.34,346.52,346.24,346.44,12065.0,346.34,346.52,346.24,346.44,12065.0
2019-02-26 12:20:00,346.45,346.52,346.26,346.29,7220.0,346.45,346.52,346.26,346.29,7220.0
2019-02-26 12:30:00,346.26,346.38,345.71,346.06,3522.0,346.26,346.38,345.71,346.06,3522.0
2019-02-26 12:40:00,346.15,346.31,345.56,345.61,7127.0,346.15,346.31,345.56,345.61,7127.0
2019-02-26 12:50:00,345.69,346.48,345.69,346.48,2350.0,345.69,346.48,345.69,346.48,2350.0
2019-02-26 13:00:00,346.5,347.0,346.5,346.96,7022.0,346.5,347.0,346.5,346.96,7022.0
2019-02-26 13:10:00,347.22,347.82,347.0,347.19,7917.0,347.22,347.82,347.0,347.19,7917.0
2019-02-26 13:20:00,347.27,347.46,346.94,346.98,9216.0,347.27,347.46,346.94,346.98,9216.0
2019-02-26 13:30:00,346.79,346.82,346.2,346.38,13991.0,346.79,346.82,346.2,346.38,13991.0
2019-02-26 13:40:00,346.46,346.57,346.04,346.31,23063.0,346.46,346.57,346.04,346.31,23063.0
2019-02-26 13:50:00,346.45,346.7,346.36,346.55,12862.0,346.45,346.7,346.36,346.55,12862.0
2019-02-26 14:00:00,346.64,347.03,346.38,346.38,11431.0,346.64,347.03,346.38,346.38,11431.0
2019-02-26 14:10:00,346.41,346.64,346.21,346.31,21943.0,346.41,346.64,346.21,346.31,21943.0
2019-02-26 14:20:00,346.31,346.44,345.87,346.14,8169.0,346.31,346.44,345.87,346.14,8169.0
2019-02-26 14:30:00,346.34,347.0,346.23,346.98,10432.0,346.34,347.0,346.23,346.98,10432.0
2019-02-26 14:40:00,346.97,347.34,346.9,347.31,8757.0,346.97,347.34,346.9,347.31,8757.0
2019-02-26 14:50:00,347.19,348.0,347.16,347.74,12356.0,347.19,348.0,347.16,347.74,12356.0
2019-02-26 15:00:00,347.73,347.73,346.67,346.79,19344.0,347.73,347.73,346.67,346.79,19344.0
2019-02-26 15:10:00,346.71,347.9,346.71,347.43,7150.0,346.71,347.9,346.71,347.43,7150.0
2019-02-26 15:20:00,347.33,348.0,347.03,347.89,16873.0,347.33,348.0,347.03,347.89,16873.0
2019-02-26 15:30:00,347.86,348.0,347.0,347.18,53555.0,347.86,348.0,347.0,347.18,53555.0
2019-02-26 15:40:00,347.3,347.7,346.6,346.74,16832.0,347.3,347.7,346.6,346.74,16832.0
2019-02-26 15:50:00,346.74,346.94,346.05,346.43,60731.0,346.74,346.94,346.05,346.43,60731.0
2019-02-27 09:30:00,344.59,345.83,343.46,344.63,40113.0,344.59,345.83,343.46,344.63,40113.0
2019-02-27 09:40:00,344.53,345.42,344.19,344.54,18167.0,344.53,345.42,344.19,344.54,18167.0
2019-02-27 09:50:00,344.57,344.68,343.01,343.89,9437.0,344.57,344.68,343.01,343.89,9437.0
2019-02-27 10:00:00,343.86,344.42,343.34,343.93,17917.0,343.86,344.42,343.34,343.93,17917.0
2019-02-27 10:10:00,343.78,343.89,343.02,343.57,10046.0,343.78,343.89,343.02,343.57,10046.0
2019-02-27 10:20:00,343.6,343.77,343.02,343.27,21566.0,343.6,343.77,343.02,343.27,21566.0
2019-02-27 10:30:00,343.52,343.52,342.91,343.04,22041.0,343.52,343.52,342.91,343.04,22041.0
2019-02-27 10:40:00,343.06,343.63,342.96,343.58,12339.0,343.06,343.63,342.96,343.58,12339.0
2019-02-27 10:50:00,343.61,344.04,343.33,343.36,13041.0,343.61,344.04,343.33,343.36,13041.0
2019-02-27 11:00:00,343.32,343.58,342.92,343.47,16865.0,343.32,343.58,342.92,343.47,16865.0
2019-02-27 11:10:00,343.46,343.61,343.25,343.51,27432.0,343.46,343.61,343.25,343.51,27432.0
2019-02-27 11:20:00,343.55,344.06,343.5,343.97,36270.0,343.55,344.06,343.5,343.97,36270.0
2019-02-27 11:30:00,344.15,344.15,343.58,343.66,6113.0,344.15,344.15,343.58,343.66,6113.0
2019-02-27 11:40:00,343.66,343.92,343.65,343.87,11631.0,343.66,343.92,343.65,343.87,11631.0
2019-02-27 11:50:00,343.85,344.07,343.59,344.07,17097.0,343.85,344.07,343.59,344.07,17097.0
2019-02-27 12:00:00,343.97,344.74,343.73,344.06,53263.0,343.97,344.74,343.73,344.06,53263.0
2019-02-27 12:10:00,344.0,344.71,343.94,344.19,24570.0,344.0,344.71,343.94,344.19,24570.0
2019-02-27 12:20:00,344.24,344.38,343.91,344.12,18386.0,344.24,344.38,343.91,344.12,18386.0
2019-02-27 12:30:00,344.34,344.51,344.03,344.32,16489.0,344.34,344.51,344.03,344.32,16489.0
2019-02-27 12:40:00,344.3,344.31,343.91,344.1,32465.0,344.3,344.31,343.91,344.1,32465.0
2019-02-27 12:50:00,344.06,344.36,344.0,344.19,25233.0,344.06,344.36,344.0,344.19,25233.0
2019-02-27 13:00:00,344.16,345.66,344.03,345.56,14227.0,344.16,345.66,344.03,345.56,14227.0
2019-02-27 13:10:00,345.64,345.85,345.07,345.38,14821.0,345.64,345.85,345.07,345.38,14821.0
2019-02-27 13:20:00,345.37,345.76,345.13,345.3,25071.0,345.37,345.76,345.13,345.3,25071.0
2019-02-27 13:30:00,345.26,345.44,344.86,344.92,24304.0,345.26,345.44,344.86,344.92,24304.0
2019-02-27 13:40:00,344.75,344.88,344.37,344.4,29070.0,344.75,344.88,344.37,344.4,29070.0
2019-02-27 13:50:00,344.42,344.76,344.21,344.49,10587.0,344.42,344.76,344.21,344.49,10587.0
2019-02-27 14:00:00,344.69,345.05,344.64,344.78,8030.0,344.69,345.05,344.64,344.78,8030.0
2019-02-27 14:10:00,344.8,344.82,344.45,344.59,27560.0,344.8,344.82,344.45,344.59,27560.0
2019-02-27 14:20:00,344.6,344.6,344.29,344.53,14305.0,344.6,344.6,344.29,344.53,14305.0
2019-02-27 14:30:00,344.59,344.75,344.45,344.53,29063.0,344.59,344.75,344.45,344.53,29063.0
2019-02-27 14:40:00,344.5,344.68,344.09,344.1,30579.0,344.5,344.68,344.09,344.1,30579.0
2019-02-27 14:50:00,344.15,344.18,343.67,344.15,10153.0,344.15,344.18,343.67,344.15,10153.0
2019-02-27 15:00:00,344.11,344.71,344.07,344.54,17174.0,344.11,344.71,344.07,344.54,17174.0
2019-02-27 15:10:00,344.51,344.71,344.28,344.49,18284.0,344.51,344.71,344.28,344.49,18284.0
2019-02-27 15:20:00,344.49,344.8,344.46,344.5,17906.0,344.49,344.8,344.46,344.5,17906.0
2019-02-27 15:30:00,344.47,344.92,344.46,344.74,14735.0,344.47,344.92,344.46,344.74,14735.0
2019-02-27 15:40:00,344.7,345.01,344.6,344.94,15501.0,344.7,345.01,344.6,344.94,15501.0
2019-02-27 15:50:00,344.98,345.09,344.68,344.99,48551.0,344.98,345.09,344.68,344.99,48551.0
2019-02-28 09:30:00,345.16,347.43,345.16,345.74,9511.0,345.16,347.43,345.16,345.74,9511.0
2019-02-28 09:40:00,345.73,345.87,344.51,344.76,27991.0,345.73,345.87,344.51,344.76,27991.0
2019-02-28 09:50:00,344.79,345.56,344.31,344.9,13028.0,344.79,345.56,344.31,344.9,13028.0
2019-02-28 10:00:00,345.0,345.16,344.6,344.74,35052.0,345.0,345.16,344.6,344.74,35052.0
2019-02-28 10:10:00,344.69,344.96,344.51,344.66,40142.0,344.69,344.96,344.51,344.66,40142.0
2019-02-28 10:20:00,344.81,345.2,344.44,344.8,19167.0,344.81,345.2,344.44,344.8,19167.0
2019-02-28 10:30:00,344.94,345.35,344.63,345.02,25890.0,344.94,345.35,344.63,345.02,25890.0
2019-02-28 10:40:00,345.11,345.22,344.61,344.97,31603.0,345.11,345.22,344.61,344.97,31603.0
2019-02-28 10:50:00,344.91,346.26,344.68,345.74,13871.0,344.91,346.26,344.68,345.74,13871.0
2019-02-28 11:00:00,345.77,345.9,345.37,345.52,6901.0,345.77,345.9,345.37,345.52,6901.0
2019-02-28 11:10:00,345.62,345.84,345.34,345.65,11312.0,345.62,345.84,345.34,345.65,11312.0
2019-02-28 11:20:00,345.73,345.91,345.56,345.56,18202.0,345.73,345.91,345.56,345.56,18202.0
2019-02-28 11:30:00,345.53,345.63,345.26,345.31,9845.0,345.53,345.63,345.26,345.31,9845.0
2019-02-28 11:40:00,345.32,345.81,345.26,345.7,7706.0,345.32,345.81,345.26,345.7,7706.0
2019-02-28 11:50:00,345.69,345.8,345.34,345.62,19085.0,345.69,345.8,345.34,345.62,19085.0
2019-02-28 12:00:00,345.62,345.95,345.55,345.74,13575.0,345.62,345.95,345.55,345.74,13575.0
2019-02-28 12:10:00,345.7,345.8,345.31,345.73,22140.0,345.7,345.8,345.31,345.73,22140.0
2019-02-28 12:20:00,345.8,345.91,345.7,345.8,15634.0,345.8,345.91,345.7,345.8,15634.0
2019-02-28 12:30:00,345.79,345.94,345.7,345.87,11705.0,345.79,345.94,345.7,345.87,11705.0
2019-02-28 12:40:00,345.94,346.05,345.84,345.88,7419.0,345.94,346.05,345.84,345.88,7419.0
2019-02-28 12:50:00,345.88,345.88,345.58,345.76,3738.0,345.88,345.88,345.58,345.76,3738.0
2019-02-28 13:00:00,345.8,345.81,345.5,345.57,2137.0,345.8,345.81,345.5,345.57,2137.0
2019-02-28 13:10:00,345.5,345.83,345.43,345.75,5500.0,345.5,345.83,345.43,345.75,5500.0
2019-02-28 13:20:00,345.77,345.79,345.48,345.71,4900.0,345.77,345.79,345.48,345.71,4900.0
2019-02-28 13:30:00,345.71,345.81,345.54,345.67,3805.0,345.71,345.81,345.54,345.67,3805.0
2019-02-28 13:40:00,345.67,345.69,345.39,345.69,19385.0,345.67,345.69,345.39,345.69,19385.0
2019-02-28 13:50:00,345.7,345.78,345.54,345.68,4073.0,345.7,345.78,345.54,345.68,4073.0
2019-02-28 14:00:00,345.65,346.0,345.5,346.0,2500.0,345.65,346.0,345.5,346.0,2500.0
2019-02-28 14:10:00,345.94,345.98,344.9,345.41,45585.0,345.94,345.98,344.9,345.41,45585.0
2019-02-28 14:20:00,345.34,345.5,345.15,345.4,2349.0,345.34,345.5,345.15,345.4,2349.0
2019-02-28 14:30:00,345.4,345.49,345.11,345.34,2700.0,345.4,345.49,345.11,345.34,2700.0
2019-02-28 14:40:00,345.43,345.52,345.13,345.51,13900.0,345.43,345.52,345.13,345.51,13900.0
2019-02-28 14:50:00,345.48,345.54,344.98,345.01,7623.0,345.48,345.54,344.98,345.01,7623.0
2019-02-28 15:00:00,345.04,345.04,344.74,344.81,5700.0,345.04,345.04,344.74,344.81,5700.0
2019-02-28 15:10:00,344.75,345.1,344.75,345.01,6200.0,344.75,345.1,344.75,345.01,6200.0
2019-02-28 15:20:00,345.03,345.18,344.84,345.05,11749.0,345.03,345.18,344.84,345.05,11749.0
2019-02-28 15:30:00,345.09,345.24,344.95,345.17,50604.0,345.09,345.24,344.95,345.17,50604.0
2019-02-28 15:40:00,345.19,345.23,344.84,345.07,13061.0,345.19,345.23,344.84,345.07,13061.0
2019-02-28 15:50:00,345.12,345.13,344.51,345.01,105025.0,345.12,345.13,344.51,345.01,105025.0
2019-03-01 09:30:00,347.52,347.52,344.96,346.8,16529.0,347.52,347.52,344.96,346.8,16529.0
2019-03-01 09:40:00,347.02,347.39,345.73,346.79,13681.0,347.02,347.39,345.73,346.79,13681.0
2019-03-01 09:50:00,346.79,346.89,346.32,346.86,12568.0,346.79,346.89,346.32,346.86,12568.0
2019-03-01 10:00:00,346.58,346.86,346.42,346.75,11226.0,346.58,346.86,346.42,346.75,11226.0
2019-03-01 10:10:00,346.75,346.96,346.11,346.3,17881.0,346.75,346.96,346.11,346.3,17881.0
2019-03-01 10:20:00,346.3,346.37,345.29,345.66,14137.0,346.3,346.37,345.29,345.66,14137.0
2019-03-01 10:30:00,345.72,346.28,345.62,345.69,38344.0,345.72,346.28,345.62,345.69,38344.0
2019-03-01 10:40:00,345.72,345.72,345.2,345.55,40512.0,345.72,345.72,345.2,345.55,40512.0
2019-03-01 10:50:00,345.6,346.29,345.34,345.84,47402.0,345.6,346.29,345.34,345.84,47402.0
2019-03-01 11:00:00,345.83,345.98,345.49,345.86,19982.0,345.83,345.98,345.49,345.86,19982.0
2019-03-01 11:10:00,345.81,346.0,345.45,345.87,21933.0,345.81,346.0,345.45,345.87,21933.0
2019-03-01 11:20:00,345.9,345.9,345.32,345.7,11467.0,345.9,345.9,345.32,345.7,11467.0
2019-03-01 11:30:00,345.54,346.36,345.49,346.27,17824.0,345.54,346.36,345.49,346.27,17824.0
2019-03-01 11:40:00,346.23,346.34,345.82,345.82,32651.0,346.23,346.34,345.82,345.82,32651.0
2019-03-01 11:50:00,345.79,346.02,345.64,345.76,5112.0,345.79,346.02,345.64,345.76,5112.0
2019-03-01 12:00:00,345.76,346.13,345.76,345.89,6589.0,345.76,346.13,345.76,345.89,6589.0
2019-03-01 12:10:00,345.77,345.77,345.35,345.51,2911.0,345.77,345.77,345.35,345.51,2911.0
2019-03-01 12:20:00,345.64,345.66,345.29,345.55,4932.0,345.64,345.66,345.29,345.55,4932.0
2019-03-01 12:30:00,345.52,345.62,345.39,345.41,4490.0,345.52,345.62,345.39,345.41,4490.0
2019-03-01 12:40:00,345.49,345.58,345.25,345.5,7346.0,345.49,345.58,345.25,345.5,7346.0
2019-03-01 12:50:00,345.56,345.56,345.38,345.38,4400.0,345.56,345.56,345.38,345.38,4400.0
2019-03-01 13:00:00,345.4,346.07,345.29,345.92,51724.0,345.4,346.07,345.29,345.92,51724.0
2019-03-01 13:10:00,346.02,346.13,345.93,346.04,60535.0,346.02,346.13,345.93,346.04,60535.0
2019-03-01 13:20:00,346.08,346.49,345.92,346.38,18120.0,346.08,346.49,345.92,346.38,18120.0
2019-03-01 13:30:00,346.47,346.54,346.18,346.18,4607.0,346.47,346.54,346.18,346.18,4607.0
2019-03-01 13:40:00,346.19,346.64,346.19,346.54,14122.0,346.19,346.64,346.19,346.54,14122.0
2019-03-01 13:50:00,346.56,346.6,346.27,346.38,5183.0,346.56,346.6,346.27,346.38,5183.0
2019-03-01 14:00:00,346.5,346.61,346.41,346.5,11083.0,346.5,346.61,346.41,346.5,11083.0
2019-03-01 14:10:00,346.53,346.63,346.07,346.37,50413.0,346.53,346.63,346.07,346.37,50413.0
2019-03-01 14:20:00,346.38,346.67,346.15,346.66,19187.0,346.38,346.67,346.15,346.66,19187.0
2019-03-01 14:30:00,346.73,346.73,346.3,346.47,20060.0,346.73,346.73,346.3,346.47,20060.0
2019-03-01 14:40:00,346.46,346.56,346.32,346.32,9707.0,346.46,346.56,346.32,346.32,9707.0
2019-03-01 14:50:00,346.33,346.55,346.16,346.35,9165.0,346.33,346.55,346.16,346.35,9165.0
2019-03-01 15:00:00,346.45,346.85,346.34,346.65,9689.0,346.45,346.85,346.34,346.65,9689.0
2019-03-01 15:10:00,346.75,346.83,346.55,346.57,9614.0,346.75,346.83,346.55,346.57,9614.0
2019-03-01 15:20:00,346.61,346.61,346.23,346.52,32267.0,346.61,346.61,346.23,346.52,32267.0
2019-03-01 15:30:00,346.53,346.65,346.34,346.47,67293.0,346.53,346.65,346.34,346.47,67293.0
2019-03-01 15:40:00,346.48,346.64,346.4,346.48,35322.0,346.48,346.64,346.4,346.48,35322.0
2019-03-01 15:50:00,346.48,346.87,346.28,346.58,88933.0,346.48,346.87,346.28,346.58,88933.0
2019-03-04 09:30:00,348.88,349.84,345.92,346.67,29368.0,348.88,349.84,345.92,346.67,29368.0
2019-03-04 09:40:00,346.6,346.93,345.66,345.66,16844.0,346.6,346.93,345.66,345.66,16844.0
2019-03-04 09:50:00,345.83,346.22,345.38,345.94,18870.0,345.83,346.22,345.38,345.94,18870.0
2019-03-04 10:00:00,346.03,346.08,345.56,345.87,20974.0,346.03,346.08,345.56,345.87,20974.0
2019-03-04 10:10:00,346.0,346.5,345.43,346.5,20191.0,346.0,346.5,345.43,346.5,20191.0
2019-03-04 10:20:00,346.63,347.05,346.49,346.63,24709.0,346.63,347.05,346.49,346.63,24709.0
2019-03-04 10:30:00,346.82,346.92,346.27,346.65,21802.0,346.82,346.92,346.27,346.65,21802.0
2019-03-04 10:40:00,346.63,346.66,346.31,346.52,16156.0,346.63,346.66,346.31,346.52,16156.0
2019-03-04 10:50:00,346.6,346.69,346.11,346.2,15370.0,346.6,346.69,346.11,346.2,15370.0
2019-03-04 11:00:00,346.3,346.77,346.3,346.44,14408.0,346.3,346.77,346.3,346.44,14408.0
2019-03-04 11:10:00,346.55,346.69,346.32,346.49,9911.0,346.55,346.69,346.32,346.49,9911.0
2019-03-04 11:20:00,346.49,346.62,345.94,346.08,10879.0,346.49,346.62,345.94,346.08,10879.0
2019-03-04 11:30:00,345.95,346.6,345.89,346.11,12498.0,345.95,346.6,345.89,346.11,12498.0
2019-03-04 11:40:00,345.96,345.96,345.21,345.62,9676.0,345.96,345.96,345.21,345.62,9676.0
2019-03-04 11:50:00,345.81,345.81,344.85,345.06,9112.0,345.81,345.81,344.85,345.06,9112.0
2019-03-04 12:00:00,345.01,345.76,344.52,344.78,10906.0,345.01,345.76,344.52,344.78,10906.0
2019-03-04 12:10:00,344.86,345.09,343.88,344.06,13755.0,344.86,345.09,343.88,344.06,13755.0
2019-03-04 12:20:00,344.14,344.43,343.77,344.14,16627.0,344.14,344.43,343.77,344.14,16627.0
2019-03-04 12:30:00,344.02,344.39,343.94,344.21,12031.0,344.02,344.39,343.94,344.21,12031.0
2019-03-04 12:40:00,344.12,344.21,343.55,343.55,6045.0,344.12,344.21,343.55,343.55,6045.0
2019-03-04 12:50:00,343.82,344.39,343.82,344.28,12128.0,343.82,344.39,343.82,344.28,12128.0
2019-03-04 13:00:00,344.17,344.36,343.82,343.94,8254.0,344.17,344.36,343.82,343.94,8254.0
2019-03-04 13:10:00,343.78,344.63,343.77,344.57,31122.0,343.78,344.63,343.77,344.57,31122.0
2019-03-04 13:20:00,344.77,345.05,344.45,344.97,12555.0,344.77,345.05,344.45,344.97,12555.0
2019-03-04 13:30:00,344.99,344.99,344.79,344.89,6295.0,344.99,344.99,344.79,344.89,6295.0
2019-03-04 13:40:00,344.89,345.14,344.8,344.8,10250.0,344.89,345.14,344.8,344.8,10250.0
2019-03-04 13:50:00,344.99,344.99,344.61,344.86,11694.0,344.99,344.99,344.61,344.86,11694.0
2019-03-04 14:00:00,344.91,345.03,344.62,344.94,14049.0,344.91,345.03,344.62,344.94,14049.0
2019-03-04 14:10:00,344.94,345.04,344.74,344.94,20297.0,344.94,345.04,344.74,344.94,20297.0
2019-03-04 14:20:00,344.94,345.63,344.79,345.3,23450.0,344.94,345.63,344.79,345.3,23450.0
2019-03-04 14:30:00,345.35,345.81,345.3,345.61,20174.0,345.35,345.81,345.3,345.61,20174.0
2019-03-04 14:40:00,345.57,345.98,345.55,345.63,13371.0,345.57,345.98,345.55,345.63,13371.0
2019-03-04 14:50:00,345.72,346.01,345.64,345.98,16202.0,345.72,346.01,345.64,345.98,16202.0
2019-03-04 15:00:00,345.94,346.29,345.66,345.93,14264.0,345.94,346.29,345.66,345.93,14264.0
2019-03-04 15:10:00,345.97,346.11,345.8,346.02,9282.0,345.97,346.11,345.8,346.02,9282.0
2019-03-04 15:20:00,346.04,346.14,345.68,345.96,20118.0,346.04,346.14,345.68,345.96,20118.0
2019-03-04 15:30:00,345.98,346.18,345.9,345.98,45866.0,345.98,346.18,345.9,345.98,45866.0
2019-03-04 15:40:00,346.02,346.2,345.86,345.96,59271.0,346.02,346.2,345.86,345.96,59271.0
2019-03-04 15:50:00,345.96,346.6,345.76,346.24,106967.0,345.96,346.6,345.76,346.24,106967.0
2019-03-05 09:30:00,345.22,346.99,337.04,345.6,91556.0,345.22,346.99,337.04,345.6,91556.0
2019-03-05 09:40:00,345.97,346.31,344.98,345.9,12664.0,345.97,346.31,344.98,345.9,12664.0
2019-03-05 09:50:00,345.34,346.97,344.47,346.01,40725.0,345.34,346.97,344.47,346.01,40725.0
2019-03-05 10:00:00,346.25,346.9,346.07,346.29,18923.0,346.25,346.9,346.07,346.29,18923.0
2019-03-05 10:10:00,346.19,346.47,345.97,346.06,32055.0,346.19,346.47,345.97,346.06,32055.0
2019-03-05 10:20:00,345.99,346.19,345.78,346.0,21132.0,345.99,346.19,345.78,346.0,21132.0
2019-03-05 10:30:00,345.98,346.12,345.7,345.7,20245.0,345.98,346.12,345.7,345.7,20245.0
2019-03-05 10:40:00,345.7,346.02,345.63,345.75,13971.0,345.7,346.02,345.63,345.75,13971.0
2019-03-05 10:50:00,345.9,346.06,345.25,345.52,13331.0,345.9,346.06,345.25,345.52,13331.0
2019-03-05 11:00:00,345.6,346.04,345.47,345.97,10490.0,345.6,346.04,345.47,345.97,10490.0
2019-03-05 11:10:00,345.97,346.23,345.72,345.72,21901.0,345.97,346.23,345.72,345.72,21901.0
2019-03-05 11:20:00,345.81,346.05,345.7,345.87,6921.0,345.81,346.05,345.7,345.87,6921.0
2019-03-05 11:30:00,345.86,346.0,345.76,345.91,5827.0,345.86,346.0,345.76,345.91,5827.0
2019-03-05 11:40:00,345.87,346.03,345.82,345.86,8948.0,345.87,346.03,345.82,345.86,8948.0
2019-03-05 11:50:00,345.98,346.38,345.57,346.11,13505.0,345.98,346.38,345.57,346.11,13505.0
2019-03-05 12:00:00,346.03,346.69,346.03,346.4,15904.0,346.03,346.69,346.03,346.4,15904.0
2019-03-05 12:10:00,346.38,346.43,346.0,346.0,5381.0,346.38,346.43,346.0,346.0,5381.0
2019-03-05 12:20:00,345.96,345.96,345.38,345.47,5500.0,345.96,345.96,345.38,345.47,5500.0
2019-03-05 12:30:00,345.41,345.45,345.15,345.29,4593.0,345.41,345.45,345.15,345.29,4593.0
2019-03-05 12:40:00,345.18,345.65,345.08,345.19,9338.0,345.18,345.65,345.08,345.19,9338.0
2019-03-05 12:50:00,345.14,345.58,345.08,345.32,2320.0,345.14,345.58,345.08,345.32,2320.0
2019-03-05 13:00:00,345.41,346.1,345.38,346.0,11210.0,345.41,346.1,345.38,346.0,11210.0
2019-03-05 13:10:00,345.92,345.92,345.53,345.56,6655.0,345.92,345.92,345.53,345.56,6655.0
2019-03-05 13:20:00,345.62,345.7,344.85,344.89,5920.0,345.62,345.7,344.85,344.89,5920.0
2019-03-05 13:30:00,344.92,345.01,344.42,344.42,10866.0,344.92,345.01,344.42,344.42,10866.0
2019-03-05 13:40:00,344.27,344.45,344.21,344.4,11201.0,344.27,344.45,344.21,344.4,11201.0
2019-03-05 13:50:00,344.42,344.48,344.15,344.21,6925.0,344.42,344.48,344.15,344.21,6925.0
2019-03-05 14:00:00,344.25,344.43,344.15,344.36,11935.0,344.25,344.43,344.15,344.36,11935.0
2019-03-05 14:10:00,344.41,344.85,344.33,344.74,11192.0,344.41,344.85,344.33,344.74,11192.0
2019-03-05 14:20:00,344.77,344.91,344.64,344.86,8068.0,344.77,344.91,344.64,344.86,8068.0
2019-03-05 14:30:00,344.95,344.95,344.46,344.8,9425.0,344.95,344.95,344.46,344.8,9425.0
2019-03-05 14:40:00,344.82,345.22,344.75,344.97,9607.0,344.82,345.22,344.75,344.97,9607.0
2019-03-05 14:50:00,344.94,345.57,344.94,345.12,13436.0,344.94,345.57,344.94,345.12,13436.0
2019-03-05 15:00:00,345.04,345.3,344.72,344.8,10832.0,345.04,345.3,344.72,344.8,10832.0
2019-03-05 15:10:00,344.72,344.93,344.6,344.6,14411.0,344.72,344.93,344.6,344.6,14411.0
2019-03-05 15:20:00,344.58,344.64,344.32,344.38,20950.0,344.58,344.64,344.32,344.38,20950.0
2019-03-05 15:30:00,344.38,344.64,344.36,344.41,20704.0,344.38,344.64,344.36,344.41,20704.0
2019-03-05 15:40:00,344.46,344.5,344.06,344.29,23507.0,344.46,344.5,344.06,344.29,23507.0
2019-03-05 15:50:00,344.33,344.41,343.68,343.74,76156.0,344.33,344.41,343.68,343.74,76156.0
2019-03-06 09:30:00,344.78,344.78,340.76,343.92,12561.0,344.78,344.78,340.76,343.92,12561.0
2019-03-06 09:40:00,343.92,343.92,342.53,343.19,8274.0,343.92,343.92,342.53,343.19,8274.0
2019-03-06 09:50:00,343.35,343.35,342.2,342.63,19515.0,343.35,343.35,342.2,342.63,19515.0
2019-03-06 10:00:00,342.67,342.82,342.12,342.45,28883.0,342.67,342.82,342.12,342.45,28883.0
2019-03-06 10:10:00,342.4,342.68,342.07,342.13,24191.0,342.4,342.68,342.07,342.13,24191.0
2019-03-06 10:20:00,342.1,342.33,341.71,341.71,18273.0,342.1,342.33,341.71,341.71,18273.0
2019-03-06 10:30:00,341.74,341.79,341.22,341.46,14656.0,341.74,341.79,341.22,341.46,14656.0
2019-03-06 10:40:00,341.34,341.34,340.05,340.41,23061.0,341.34,341.34,340.05,340.41,23061.0
2019-03-06 10:50:00,340.35,340.52,339.75,340.36,15871.0,340.35,340.52,339.75,340.36,15871.0
2019-03-06 11:00:00,340.25,341.12,340.23,340.92,8692.0,340.25,341.12,340.23,340.92,8692.0
2019-03-06 11:10:00,340.82,341.18,340.82,340.92,15757.0,340.82,341.18,340.82,340.92,15757.0
2019-03-06 11:20:00,340.81,341.12,340.59,340.96,15369.0,340.81,341.12,340.59,340.96,15369.0
2019-03-06 11:30:00,341.03,341.41,340.72,340.84,31286.0,341.03,341.41,340.72,340.84,31286.0
2019-03-06 11:40:00,340.75,340.75,340.07,340.2,14452.0,340.75,340.75,340.07,340.2,14452.0
2019-03-06 11:50:00,340.2,340.74,339.9,340.67,10028.0,340.2,340.74,339.9,340.67,10028.0
2019-03-06 12:00:00,340.71,341.15,340.71,341.01,17618.0,340.71,341.15,340.71,341.01,17618.0
2019-03-06 12:10:00,341.03,341.15,340.89,341.01,18804.0,341.03,341.15,340.89,341.01,18804.0
2019-03-06 12:20:00,341.0,341.15,340.62,340.63,11565.0,341.0,341.15,340.62,340.63,11565.0
2019-03-06 12:30:00,340.72,341.5,340.72,340.92,17207.0,340.72,341.5,340.72,340.92,17207.0
2019-03-06 12:40:00,340.91,341.08,340.68,340.75,11537.0,340.91,341.08,340.68,340.75,11537.0
2019-03-06 12:50:00,340.96,340.99,339.96,340.21,5463.0,340.96,340.99,339.96,340.21,5463.0
2019-03-06 13:00:00,340.3,340.7,340.3,340.51,7515.0,340.3,340.7,340.3,340.51,7515.0
2019-03-06 13:10:00,340.51,341.1,340.51,341.07,10313.0,340.51,341.1,340.51,341.07,10313.0
2019-03-06 13:20:00,341.02,341.1,340.8,341.01,32634.0,341.02,341.1,340.8,341.01,32634.0
2019-03-06 13:30:00,341.06,341.18,340.91,341.13,22703.0,341.06,341.18,340.91,341.13,22703.0
2019-03-06 13:40:00,341.11,341.28,340.85,341.28,10448.0,341.11,341.28,340.85,341.28,10448.0
2019-03-06 13:50:00,341.22,341.35,341.13,341.2,10030.0,341.22,341.35,341.13,341.2,10030.0
2019-03-06 14:00:00,341.14,341.43,340.88,340.88,40005.0,341.14,341.43,340.88,340.88,40005.0
2019-03-06 14:10:00,340.86,340.94,340.62,340.68,12275.0,340.86,340.94,340.62,340.68,12275.0
2019-03-06 14:20:00,340.68,341.11,340.65,341.05,6503.0,340.68,341.11,340.65,341.05,6503.0
2019-03-06 14:30:00,341.05,341.22,340.8,340.92,6499.0,341.05,341.22,340.8,340.92,6499.0
2019-03-06 14:40:00,340.93,341.27,340.92,341.27,6669.0,340.93,341.27,340.92,341.27,6669.0
2019-03-06 14:50:00,341.28,341.36,340.83,341.08,12869.0,341.28,341.36,340.83,341.08,12869.0
2019-03-06 15:00:00,341.08,341.29,340.82,340.88,9412.0,341.08,341.29,340.82,340.88,9412.0
2019-03-06 15:10:00,340.87,340.88,340.59,340.87,15214.0,340.87,340.88,340.59,340.87,15214.0
2019-03-06 15:20:00,340.9,341.13,340.87,341.06,8729.0,340.9,341.13,340.87,341.06,8729.0
2019-03-06 15:30:00,341.11,341.26,340.82,341.05,29786.0,341.11,341.26,340.82,341.05,29786.0
2019-03-06 15:40:00,341.01,341.07,340.41,340.75,20087.0,341.01,341.07,340.41,340.75,20087.0
2019-03-06 15:50:00,340.74,341.12,340.26,340.49,65928.0,340.74,341.12,340.26,340.49,65928.0
2019-03-07 09:30:00,339.81,341.67,339.81,339.82,7421.0,339.81,341.67,339.81,339.82,7421.0
2019-03-07 09:40:00,340.14,340.82,339.16,339.54,17920.0,340.14,340.82,339.16,339.54,17920.0
2019-03-07 09:50:00,339.46,339.65,338.11,338.52,7346.0,339.46,339.65,338.11,338.52,7346.0
2019-03-07 10:00:00,338.4,338.4,337.01,338.02,22057.0,338.4,338.4,337.01,338.02,22057.0
2019-03-07 10:10:00,338.15,339.46,338.1,338.41,9003.0,338.15,339.46,338.1,338.41,9003.0
2019-03-07 10:20:00,338.48,339.27,338.05,339.07,15262.0,338.48,339.27,338.05,339.07,15262.0
2019-03-07 10:30:00,339.24,340.47,339.23,339.84,11000.0,339.24,340.47,339.23,339.84,11000.0
2019-03-07 10:40:00,339.8,339.8,338.95,339.37,19163.0,339.8,339.8,338.95,339.37,19163.0
2019-03-07 10:50:00,339.37,339.5,338.89,339.42,16180.0,339.37,339.5,338.89,339.42,16180.0
2019-03-07 11:00:00,339.5,339.54,338.34,338.69,14950.0,339.5,339.54,338.34,338.69,14950.0
2019-03-07 11:10:00,338.85,339.08,338.5,338.67,9208.0,338.85,339.08,338.5,338.67,9208.0
2019-03-07 11:20:00,338.78,339.03,338.48,338.97,4804.0,338.78,339.03,338.48,338.97,4804.0
2019-03-07 11:30:00,339.0,339.65,339.0,339.39,15720.0,339.0,339.65,339.0,339.39,15720.0
2019-03-07 11:40:00,339.45,339.54,339.32,339.46,12482.0,339.45,339.54,339.32,339.46,12482.0
2019-03-07 11:50:00,339.37,339.82,339.33,339.63,15763.0,339.37,339.82,339.33,339.63,15763.0
2019-03-07 12:00:00,339.46,339.92,339.39,339.84,6261.0,339.46,339.92,339.39,339.84,6261.0
2019-03-07 12:10:00,339.83,340.29,339.77,340.29,5688.0,339.83,340.29,339.77,340.29,5688.0
2019-03-07 12:20:00,340.38,340.59,340.1,340.53,5703.0,340.38,340.59,340.1,340.53,5703.0
2019-03-07 12:30:00,340.52,340.69,339.73,340.08,6699.0,340.52,340.69,339.73,340.08,6699.0
2019-03-07 12:40:00,340.16,340.71,340.14,340.47,8613.0,340.16,340.71,340.14,340.47,8613.0
2019-03-07 12:50:00,340.41,340.67,340.2,340.62,8213.0,340.41,340.67,340.2,340.62,8213.0
2019-03-07 13:00:00,340.54,340.61,340.24,340.24,4400.0,340.54,340.61,340.24,340.24,4400.0
2019-03-07 13:10:00,340.25,340.47,340.0,340.06,5504.0,340.25,340.47,340.0,340.06,5504.0
2019-03-07 13:20:00,340.01,340.28,339.83,340.0,6926.0,340.01,340.28,339.83,340.0,6926.0
2019-03-07 13:30:00,339.93,339.93,339.53,339.93,6213.0,339.93,339.93,339.53,339.93,6213.0
2019-03-07 13:40:00,339.94,340.42,339.94,340.42,6244.0,339.94,340.42,339.94,340.42,6244.0
2019-03-07 13:50:00,340.31,340.41,339.91,340.05,9986.0,340.31,340.41,339.91,340.05,9986.0
2019-03-07 14:00:00,339.99,340.12,339.67,339.85,9547.0,339.99,340.12,339.67,339.85,9547.0
2019-03-07 14:10:00,340.0,340.09,339.81,340.03,8657.0,340.0,340.09,339.81,340.03,8657.0
2019-03-07 14:20:00,340.09,340.22,339.92,340.11,12363.0,340.09,340.22,339.92,340.11,12363.0
2019-03-07 14:30:00,340.24,340.29,339.73,339.88,12500.0,340.24,340.29,339.73,339.88,12500.0
2019-03-07 14:40:00,339.93,340.12,338.92,339.1,18900.0,339.93,340.12,338.92,339.1,18900.0
2019-03-07 14:50:00,339.04,339.19,338.44,338.59,9788.0,339.04,339.19,338.44,338.59,9788.0
2019-03-07 15:00:00,338.51,338.71,338.23,338.61,7478.0,338.51,338.71,338.23,338.61,7478.0
2019-03-07 15:10:00,338.6,339.07,338.56,339.07,12118.0,338.6,339.07,338.56,339.07,12118.0
2019-03-07 15:20:00,339.16,339.69,338.95,339.1,24355.0,339.16,339.69,338.95,339.1,24355.0
2019-03-07 15:30:00,338.97,339.73,338.96,339.72,18232.0,338.97,339.73,338.96,339.72,18232.0
2019-03-07 15:40:00,339.69,340.02,339.44,339.61,18362.0,339.69,340.02,339.44,339.61,18362.0
2019-03-07 15:50:00,339.56,340.26,339.14,340.03,62156.0,339.56,340.26,339.14,340.03,62156.0
2019-03-08 09:30:00,337.4,339.78,335.53,337.22,22810.0,337.4,339.78,335.53,337.22,22810.0
2019-03-08 09:40:00,337.52,337.63,336.06,336.8,12967.0,337.52,337.63,336.06,336.8,12967.0
2019-03-08 09:50:00,337.06,337.97,337.06,337.56,7782.0,337.06,337.97,337.06,337.56,7782.0
2019-03-08 10:00:00,337.41,337.53,336.01,336.14,15028.0,337.41,337.53,336.01,336.14,15028.0
2019-03-08 10:10:00,336.29,337.2,336.12,337.09,6772.0,336.29,337.2,336.12,337.09,6772.0
2019-03-08 10:20:00,337.42,337.91,336.91,336.93,11188.0,337.42,337.91,336.91,336.93,11188.0
2019-03-08 10:30:00,336.96,337.75,336.96,337.65,12490.0,336.96,337.75,336.96,337.65,12490.0
2019-03-08 10:40:00,338.1,338.67,337.73,338.16,23940.0,338.1,338.67,337.73,338.16,23940.0
2019-03-08 10:50:00,337.81,338.13,336.9,336.9,35514.0,337.81,338.13,336.9,336.9,35514.0
2019-03-08 11:00:00,336.78,337.33,336.64,336.66,6533.0,336.78,337.33,336.64,336.66,6533.0
2019-03-08 11:10:00,336.59,337.56,336.5,337.5,4811.0,336.59,337.56,336.5,337.5,4811.0
2019-03-08 11:20:00,337.44,337.57,336.99,337.11,7203.0,337.44,337.57,336.99,337.11,7203.0
2019-03-08 11:30:00,337.15,337.59,337.09,337.28,6417.0,337.15,337.59,337.09,337.28,6417.0
2019-03-08 11:40:00,337.34,337.77,337.3,337.5,12534.0,337.34,337.77,337.3,337.5,12534.0
2019-03-08 11:50:00,337.5,337.5,337.12,337.12,8459.0,337.5,337.5,337.12,337.12,8459.0
2019-03-08 12:00:00,337.15,337.15,336.59,336.72,9493.0,337.15,337.15,336.59,336.72,9493.0
2019-03-08 12:10:00,336.7,337.03,336.51,336.55,5208.0,336.7,337.03,336.51,336.55,5208.0
2019-03-08 12:20:00,336.64,336.89,336.48,336.88,3459.0,336.64,336.89,336.48,336.88,3459.0
2019-03-08 12:30:00,336.95,337.13,336.68,336.68,6014.0,336.95,337.13,336.68,336.68,6014.0
2019-03-08 12:40:00,336.65,336.82,336.34,336.4,4530.0,336.65,336.82,336.34,336.4,4530.0
2019-03-08 12:50:00,336.4,336.41,336.18,336.32,7502.0,336.4,336.41,336.18,336.32,7502.0
2019-03-08 13:00:00,336.36,336.67,335.95,336.01,10929.0,336.36,336.67,335.95,336.01,10929.0
2019-03-08 13:10:00,336.05,336.54,336.05,336.36,4914.0,336.05,336.54,336.05,336.36,4914.0
2019-03-08 13:20:00,336.34,336.9,336.33,336.9,7256.0,336.34,336.9,336.33,336.9,7256.0
2019-03-08 13:30:00,337.0,337.37,336.86,337.36,5166.0,337.0,337.37,336.86,337.36,5166.0
2019-03-08 13:40:00,337.5,337.59,337.38,337.59,6802.0,337.5,337.59,337.38,337.59,6802.0
2019-03-08 13:50:00,337.53,337.56,337.01,337.07,8834.0,337.53,337.56,337.01,337.07,8834.0
2019-03-08 14:00:00,337.0,337.08,336.79,337.0,2917.0,337.0,337.08,336.79,337.0,2917.0
2019-03-08 14:10:00,337.23,337.53,337.1,337.37,6926.0,337.23,337.53,337.1,337.37,6926.0
2019-03-08 14:20:00,337.4,337.65,337.01,337.41,6500.0,337.4,337.65,337.01,337.41,6500.0
2019-03-08 14:30:00,337.41,337.62,336.96,336.96,7511.0,337.41,337.62,336.96,336.96,7511.0
2019-03-08 14:40:00,337.0,337.62,337.0,337.46,7637.0,337.0,337.62,337.0,337.46,7637.0
2019-03-08 14:50:00,337.45,337.87,337.22,337.38,7843.0,337.45,337.87,337.22,337.38,7843.0
2019-03-08 15:00:00,337.33,337.6,337.19,337.48,12000.0,337.33,337.6,337.19,337.48,12000.0
2019-03-08 15:10:00,337.37,337.41,337.19,337.32,9605.0,337.37,337.41,337.19,337.32,9605.0
2019-03-08 15:20:00,337.32,337.32,336.83,336.97,8536.0,337.32,337.32,336.83,336.97,8536.0
2019-03-08 15:30:00,336.95,337.38,336.46,336.67,15023.0,336.95,337.38,336.46,336.67,15023.0
2019-03-08 15:40:00,336.73,337.41,336.49,336.9,16171.0,336.73,337.41,336.49,336.9,16171.0
2019-03-08 15:50:00,336.91,337.8,336.88,337.54,53483.0,336.91,337.8,336.88,337.54,53483.0
2019-03-11 09:30:00,337.69,339.16,336.04,338.78,7747.0,337.69,339.16,336.04,338.78,7747.0
2019-03-11 09:40:00,338.78,338.78,337.5,338.35,9539.0,338.78,338.78,337.5,338.35,9539.0
2019-03-11 09:50:00,338.42,339.76,338.38,339.41,8156.0,338.42,339.76,338.38,339.41,8156.0
2019-03-11 10:00:00,339.47,340.56,339.46,340.0,12820.0,339.47,340.56,339.46,340.0,12820.0
2019-03-11 10:10:00,340.01,340.76,339.85,340.34,10176.0,340.01,340.76,339.85,340.34,10176.0
2019-03-11 10:20:00,340.16,340.55,340.02,340.3,8622.0,340.16,340.55,340.02,340.3,8622.0
2019-03-11 10:30:00,340.42,340.68,340.02,340.34,7855.0,340.42,340.68,340.02,340.34,7855.0
2019-03-11 10:40:00,340.33,340.33,338.94,340.12,19388.0,340.33,340.33,338.94,340.12,19388.0
2019-03-11 10:50:00,340.12,340.79,340.12,340.79,8206.0,340.12,340.79,340.12,340.79,8206.0
2019-03-11 11:00:00,340.69,340.77,340.46,340.47,17175.0,340.69,340.77,340.46,340.47,17175.0
2019-03-11 11:10:00,340.47,340.67,340.27,340.51,15171.0,340.47,340.67,340.27,340.51,15171.0
2019-03-11 11:20:00,340.49,340.65,340.31,340.65,12282.0,340.49,340.65,340.31,340.65,12282.0
2019-03-11 11:30:00,340.65,341.48,340.44,340.99,13197.0,340.65,341.48,340.44,340.99,13197.0
2019-03-11 11:40:00,341.17,341.17,340.74,340.88,9591.0,341.17,341.17,340.74,340.88,9591.0
2019-03-11 11:50:00,340.9,340.97,340.53,340.6,24586.0,340.9,340.97,340.53,340.6,24586.0
2019-03-11 12:00:00,340.61,341.29,340.57,341.08,106116.0,340.61,341.29,340.57,341.08,106116.0
2019-03-11 12:10:00,341.12,341.2,340.53,340.54,58935.0,341.12,341.2,340.53,340.54,58935.0
2019-03-11 12:20:00,340.54,341.33,340.53,341.31,20853.0,340.54,341.33,340.53,341.31,20853.0
2019-03-11 12:30:00,341.28,341.36,341.05,341.13,18257.0,341.28,341.36,341.05,341.13,18257.0
2019-03-11 12:40:00,341.19,341.21,341.04,341.09,11401.0,341.19,341.21,341.04,341.09,11401.0
2019-03-11 12:50:00,341.09,341.17,341.05,341.1,36508.0,341.09,341.17,341.05,341.1,36508.0
2019-03-11 13:00:00,341.17,341.41,341.06,341.31,23415.0,341.17,341.41,341.06,341.31,23415.0
2019-03-11 13:10:00,341.35,341.35,341.17,341.25,15979.0,341.35,341.35,341.17,341.25,15979.0
2019-03-11 13:20:00,341.27,341.58,341.19,341.5,12188.0,341.27,341.58,341.19,341.5,12188.0
2019-03-11 13:30:00,341.45,341.5,341.29,341.5,31150.0,341.45,341.5,341.29,341.5,31150.0
2019-03-11 13:40:00,341.5,341.55,341.27,341.29,16574.0,341.5,341.55,341.27,341.29,16574.0
2019-03-11 13:50:00,341.26,341.56,341.22,341.42,8726.0,341.26,341.56,341.22,341.42,8726.0
2019-03-11 14:00:00,341.44,341.88,341.44,341.72,9821.0,341.44,341.88,341.44,341.72,9821.0
2019-03-11 14:10:00,341.66,341.68,341.49,341.49,6091.0,341.66,341.68,341.49,341.49,6091.0
2019-03-11 14:20:00,341.56,341.64,341.47,341.54,9673.0,341.56,341.64,341.47,341.54,9673.0
2019-03-11 14:30:00,341.55,341.68,341.49,341.57,25048.0,341.55,341.68,341.49,341.57,25048.0
2019-03-11 14:40:00,341.59,341.68,341.44,341.45,14429.0,341.59,341.68,341.44,341.45,14429.0
2019-03-11 14:50:00,341.47,341.52,341.24,341.38,17383.0,341.47,341.52,341.24,341.38,17383.0
2019-03-11 15:00:00,341.38,341.5,341.14,341.5,11898.0,341.38,341.5,341.14,341.5,11898.0
2019-03-11 15:10:00,341.49,341.56,341.4,341.46,10336.0,341.49,341.56,341.4,341.46,10336.0
2019-03-11 15:20:00,341.44,341.54,341.19,341.22,18252.0,341.44,341.54,341.19,341.22,18252.0
2019-03-11 15:30:00,341.24,341.24,340.85,340.85,42192.0,341.24,341.24,340.85,340.85,42192.0
2019-03-11 15:40:00,340.85,341.13,340.75,341.09,19723.0,340.85,341.13,340.75,341.09,19723.0
2019-03-11 15:50:00,341.04,341.34,340.58,341.05,127759.0,341.04,341.34,340.58,341.05,127759.0
2019-03-12 09:30:00,342.4,342.4,340.0,340.54,19656.0,342.4,342.4,340.0,340.54,19656.0
2019-03-12 09:40:00,340.5,341.45,340.39,341.05,10420.0,340.5,341.45,340.39,341.05,10420.0
2019-03-12 09:50:00,340.96,341.08,340.57,340.71,24817.0,340.96,341.08,340.57,340.71,24817.0
2019-03-12 10:00:00,340.71,340.85,340.31,340.53,22992.0,340.71,340.85,340.31,340.53,22992.0
2019-03-12 10:10:00,340.45,340.96,340.43,340.69,45538.0,340.45,340.96,340.43,340.69,45538.0
2019-03-12 10:20:00,340.65,340.77,339.7,340.71,53477.0,340.65,340.77,339.7,340.71,53477.0
2019-03-12 10:30:00,340.81,340.95,340.43,340.43,21007.0,340.81,340.95,340.43,340.43,21007.0
2019-03-12 10:40:00,340.55,340.75,340.43,340.59,5807.0,340.55,340.75,340.43,340.59,5807.0
2019-03-12 10:50:00,340.52,340.72,340.45,340.71,10643.0,340.52,340.72,340.45,340.71,10643.0
2019-03-12 11:00:00,340.69,340.75,339.93,340.35,19841.0,340.69,340.75,339.93,340.35,19841.0
2019-03-12 11:10:00,340.35,340.75,340.34,340.73,13084.0,340.35,340.75,340.34,340.73,13084.0
2019-03-12 11:20:00,340.78,340.89,340.36,340.58,17561.0,340.78,340.89,340.36,340.58,17561.0
2019-03-12 11:30:00,340.52,340.94,340.4,340.79,28685.0,340.52,340.94,340.4,340.79,28685.0
2019-03-12 11:40:00,340.8,340.8,340.56,340.65,24882.0,340.8,340.8,340.56,340.65,24882.0
2019-03-12 11:50:00,340.66,340.8,340.53,340.71,34006.0,340.66,340.8,340.53,340.71,34006.0
2019-03-12 12:00:00,340.73,340.95,340.63,340.9,14617.0,340.73,340.95,340.63,340.9,14617.0
2019-03-12 12:10:00,340.91,341.29,340.85,341.14,34129.0,340.91,341.29,340.85,341.14,34129.0
2019-03-12 12:20:00,341.13,341.45,341.07,341.2,35670.0,341.13,341.45,341.07,341.2,35670.0
2019-03-12 12:30:00,341.2,341.39,341.2,341.28,53335.0,341.2,341.39,341.2,341.28,53335.0
2019-03-12 12:40:00,341.28,341.46,341.27,341.29,42866.0,341.28,341.46,341.27,341.29,42866.0
2019-03-12 12:50:00,341.29,341.41,341.24,341.31,22086.0,341.29,341.41,341.24,341.31,22086.0
2019-03-12 13:00:00,341.35,341.69,341.31,341.56,31558.0,341.35,341.69,341.31,341.56,31558.0
2019-03-12 13:10:00,341.6,341.68,341.47,341.63,11785.0,341.6,341.68,341.47,341.63,11785.0
2019-03-12 13:20:00,341.63,341.97,341.53,341.95,11942.0,341.63,341.97,341.53,341.95,11942.0
2019-03-12 13:30:00,341.95,342.03,341.76,341.94,15415.0,341.95,342.03,341.76,341.94,15415.0
2019-03-12 13:40:00,341.89,342.1,341.79,341.96,20782.0,341.89,342.1,341.79,341.96,20782.0
2019-03-12 13:50:00,341.9,341.97,341.74,341.75,9753.0,341.9,341.97,341.74,341.75,9753.0
2019-03-12 14:00:00,341.76,342.11,341.76,342.02,9239.0,341.76,342.11,341.76,342.02,9239.0
2019-03-12 14:10:00,342.02,342.39,341.97,342.39,11654.0,342.02,342.39,341.97,342.39,11654.0
2019-03-12 14:20:00,342.4,342.5,342.07,342.21,9860.0,342.4,342.5,342.07,342.21,9860.0
2019-03-12 14:30:00,342.24,342.58,342.24,342.44,14136.0,342.24,342.58,342.24,342.44,14136.0
2019-03-12 14:40:00,342.44,342.65,342.37,342.6,14143.0,342.44,342.65,342.37,342.6,14143.0
2019-03-12 14:50:00,342.61,342.66,342.18,342.52,11527.0,342.61,342.66,342.18,342.52,11527.0
2019-03-12 15:00:00,342.4,342.53,342.31,342.49,9294.0,342.4,342.53,342.31,342.49,9294.0
2019-03-12 15:10:00,342.41,342.45,342.08,342.08,13388.0,342.41,342.45,342.08,342.08,13388.0
2019-03-12 15:20:00,342.04,342.26,342.0,342.1,12883.0,342.04,342.26,342.0,342.1,12883.0
2019-03-12 15:30:00,342.05,342.25,342.02,342.25,24517.0,342.05,342.25,342.02,342.25,24517.0
2019-03-12 15:40:00,342.2,342.33,342.07,342.12,48131.0,342.2,342.33,342.07,342.12,48131.0
2019-03-12 15:50:00,342.13,342.59,341.92,342.59,49801.0,342.13,342.59,341.92,342.59,49801.0
2019-03-13 09:30:00,343.99,343.99,342.52,342.75,16337.0,343.99,343.99,342.52,342.75,16337.0
2019-03-13 09:40:00,342.88,343.1,342.6,342.99,12664.0,342.88,343.1,342.6,342.99,12664.0
2019-03-13 09:50:00,343.12,343.47,342.87,343.28,24281.0,343.12,343.47,342.87,343.28,24281.0
2019-03-13 10:00:00,343.27,343.79,343.05,343.56,32460.0,343.27,343.79,343.05,343.56,32460.0
2019-03-13 10:10:00,343.47,343.58,342.95,343.5,18587.0,343.47,343.58,342.95,343.5,18587.0
2019-03-13 10:20:00,343.5,343.77,343.29,343.41,47732.0,343.5,343.77,343.29,343.41,47732.0
2019-03-13 10:30:00,343.49,344.5,343.42,343.99,24921.0,343.49,344.5,343.42,343.99,24921.0
2019-03-13 10:40:00,343.95,344.09,343.88,344.01,31962.0,343.95,344.09,343.88,344.01,31962.0
2019-03-13 10:50:00,344.01,344.9,343.83,344.89,36705.0,344.01,344.9,343.83,344.89,36705.0
2019-03-13 11:00:00,344.87,345.49,344.72,345.4,54467.0,344.87,345.49,344.72,345.4,54467.0
2019-03-13 11:10:00,345.41,345.47,344.89,344.93,42723.0,345.41,345.47,344.89,344.93,42723.0
2019-03-13 11:20:00,344.94,345.07,344.61,344.86,43250.0,344.94,345.07,344.61,344.86,43250.0
2019-03-13 11:30:00,344.86,345.27,344.49,344.52,85238.0,344.86,345.27,344.49,344.52,85238.0
2019-03-13 11:40:00,344.52,344.65,344.31,344.51,35112.0,344.52,344.65,344.31,344.51,35112.0
2019-03-13 11:50:00,344.53,344.63,344.37,344.45,20778.0,344.53,344.63,344.37,344.45,20778.0
2019-03-13 12:00:00,344.53,344.93,344.49,344.55,35405.0,344.53,344.93,344.49,344.55,35405.0
2019-03-13 12:10:00,344.53,345.03,344.4,344.9,50044.0,344.53,345.03,344.4,344.9,50044.0
2019-03-13 12:20:00,344.8,345.4,344.77,345.03,67839.0,344.8,345.4,344.77,345.03,67839.0
2019-03-13 12:30:00,345.1,345.3,345.06,345.14,16061.0,345.1,345.3,345.06,345.14,16061.0
2019-03-13 12:40:00,345.13,345.25,344.97,345.05,22362.0,345.13,345.25,344.97,345.05,22362.0
2019-03-13 12:50:00,345.06,345.17,344.96,345.08,16268.0,345.06,345.17,344.96,345.08,16268.0
2019-03-13 13:00:00,345.1,345.34,345.04,345.26,28434.0,345.1,345.34,345.04,345.26,28434.0
2019-03-13 13:10:00,345.27,345.45,344.99,345.27,32887.0,345.27,345.45,344.99,345.27,32887.0
2019-03-13 13:20:00,345.31,345.37,345.15,345.19,13903.0,345.31,345.37,345.15,345.19,13903.0
2019-03-13 13:30:00,345.27,345.38,345.19,345.31,17811.0,345.27,345.38,345.19,345.31,17811.0
2019-03-13 13:40:00,345.34,346.85,345.34,346.82,64942.0,345.34,346.85,345.34,346.82,64942.0
2019-03-13 13:50:00,346.81,347.43,346.81,347.33,12029.0,346.81,347.43,346.81,347.33,12029.0
2019-03-13 14:00:00,347.25,348.36,347.24,348.36,10139.0,347.25,348.36,347.24,348.36,10139.0
2019-03-13 14:10:00,348.37,348.74,348.22,348.33,19577.0,348.37,348.74,348.22,348.33,19577.0
2019-03-13 14:20:00,348.3,348.93,348.3,348.6,21132.0,348.3,348.93,348.3,348.6,21132.0
2019-03-13 14:30:00,348.48,349.53,348.35,349.45,7756.0,348.48,349.53,348.35,349.45,7756.0
2019-03-13 14:40:00,349.43,349.48,348.54,348.75,14140.0,349.43,349.48,348.54,348.75,14140.0
2019-03-13 14:50:00,348.66,349.67,348.26,349.63,20275.0,348.66,349.67,348.26,349.63,20275.0
2019-03-13 15:00:00,349.6,349.93,349.21,349.33,35297.0,349.6,349.93,349.21,349.33,35297.0
2019-03-13 15:10:00,349.46,349.78,349.37,349.48,18153.0,349.46,349.78,349.37,349.48,18153.0
2019-03-13 15:20:00,349.47,349.85,349.29,349.78,26850.0,349.47,349.85,349.29,349.78,26850.0
2019-03-13 15:30:00,349.74,350.06,349.73,349.86,42965.0,349.74,350.06,349.73,349.86,42965.0
2019-03-13 15:40:00,349.83,349.94,348.89,348.9,52185.0,349.83,349.94,348.89,348.9,52185.0
2019-03-13 15:50:00,348.9,348.97,347.87,348.13,111801.0,348.9,348.97,347.87,348.13,111801.0
2019-03-14 09:30:00,348.97,349.11,346.33,347.23,19098.0,348.97,349.11,346.33,347.23,19098.0
2019-03-14 09:40:00,347.04,347.58,346.22,347.39,11905.0,347.04,347.58,346.22,347.39,11905.0
2019-03-14 09:50:00,347.29,348.43,346.63,348.43,14173.0,347.29,348.43,346.63,348.43,14173.0
2019-03-14 10:00:00,348.28,349.31,348.28,349.13,9782.0,348.28,349.31,348.28,349.13,9782.0
2019-03-14 10:10:00,349.12,349.89,348.7,349.77,13022.0,349.12,349.89,348.7,349.77,13022.0
2019-03-14 10:20:00,349.77,350.42,349.77,350.42,8026.0,349.77,350.42,349.77,350.42,8026.0
2019-03-14 10:30:00,350.55,351.63,350.53,350.62,22047.0,350.55,351.63,350.53,350.62,22047.0
2019-03-14 10:40:00,350.8,351.26,350.75,351.21,5061.0,350.8,351.26,350.75,351.21,5061.0
2019-03-14 10:50:00,351.33,352.0,351.17,351.88,17877.0,351.33,352.0,351.17,351.88,17877.0
2019-03-14 11:00:00,351.9,352.25,351.69,352.05,9230.0,351.9,352.25,351.69,352.05,9230.0
2019-03-14 11:10:00,352.04,352.61,351.9,352.43,5917.0,352.04,352.61,351.9,352.43,5917.0
2019-03-14 11:20:00,352.37,352.52,352.02,352.02,9408.0,352.37,352.52,352.02,352.02,9408.0
2019-03-14 11:30:00,352.02,352.5,351.94,352.5,6271.0,352.02,352.5,351.94,352.5,6271.0
2019-03-14 11:40:00,352.59,353.86,352.54,353.69,19012.0,352.59,353.86,352.54,353.69,19012.0
2019-03-14 11:50:00,353.74,354.44,353.74,354.44,15761.0,353.74,354.44,353.74,354.44,15761.0
2019-03-14 12:00:00,354.47,354.47,353.53,353.63,16489.0,354.47,354.47,353.53,353.63,16489.0
2019-03-14 12:10:00,353.63,353.63,352.62,352.72,7606.0,353.63,353.63,352.62,352.72,7606.0
2019-03-14 12:20:00,352.73,352.8,352.07,352.24,9913.0,352.73,352.8,352.07,352.24,9913.0
2019-03-14 12:30:00,352.23,352.34,351.74,351.75,9400.0,352.23,352.34,351.74,351.75,9400.0
2019-03-14 12:40:00,351.89,352.14,351.71,352.13,8600.0,351.89,352.14,351.71,352.13,8600.0
2019-03-14 12:50:00,352.1,352.12,351.64,351.91,6901.0,352.1,352.12,351.64,351.91,6901.0
2019-03-14 13:00:00,351.9,352.01,351.58,351.85,7201.0,351.9,352.01,351.58,351.85,7201.0
2019-03-14 13:10:00,351.92,352.69,351.92,352.52,7277.0,351.92,352.69,351.92,352.52,7277.0
2019-03-14 13:20:00,352.55,352.83,352.5,352.83,4970.0,352.55,352.83,352.5,352.83,4970.0
2019-03-14 13:30:00,352.83,353.27,352.78,352.96,5611.0,352.83,353.27,352.78,352.96,5611.0
2019-03-14 13:40:00,352.93,353.52,352.89,353.5,15808.0,352.93,353.52,352.89,353.5,15808.0
2019-03-14 13:50:00,353.5,353.57,353.12,353.28,13817.0,353.5,353.57,353.12,353.28,13817.0
2019-03-14 14:00:00,353.35,353.54,353.09,353.49,22400.0,353.35,353.54,353.09,353.49,22400.0
2019-03-14 14:10:00,353.57,353.58,353.28,353.48,16040.0,353.57,353.58,353.28,353.48,16040.0
2019-03-14 14:20:00,353.49,353.6,353.21,353.41,14887.0,353.49,353.6,353.21,353.41,14887.0
2019-03-14 14:30:00,353.31,353.48,353.09,353.43,8995.0,353.31,353.48,353.09,353.43,8995.0
2019-03-14 14:40:00,353.48,353.84,353.33,353.75,7845.0,353.48,353.84,353.33,353.75,7845.0
2019-03-14 14:50:00,353.66,353.93,353.56,353.74,12410.0,353.66,353.93,353.56,353.74,12410.0
2019-03-14 15:00:00,353.67,353.85,353.57,353.74,10749.0,353.67,353.85,353.57,353.74,10749.0
2019-03-14 15:10:00,353.78,353.9,353.62,353.78,12262.0,353.78,353.9,353.62,353.78,12262.0
2019-03-14 15:20:00,353.77,353.89,353.62,353.7,15484.0,353.77,353.89,353.62,353.7,15484.0
2019-03-14 15:30:00,353.68,353.81,353.37,353.59,27086.0,353.68,353.81,353.37,353.59,27086.0
2019-03-14 15:40:00,353.61,353.73,353.08,353.35,38285.0,353.61,353.73,353.08,353.35,38285.0
2019-03-14 15:50:00,353.3,353.49,352.29,352.71,92005.0,353.3,353.49,352.29,352.71,92005.0
2019-03-15 09:30:00,352.36,354.22,350.85,351.12,277588.0,352.36,354.22,350.85,351.12,277588.0
2019-03-15 09:40:00,350.86,352.45,350.86,352.45,9620.0,350.86,352.45,350.86,352.45,9620.0
2019-03-15 09:50:00,352.29,353.17,352.25,352.91,10650.0,352.29,353.17,352.25,352.91,10650.0
2019-03-15 10:00:00,352.92,353.8,352.89,353.78,7449.0,352.92,353.8,352.89,353.78,7449.0
2019-03-15 10:10:00,353.64,353.93,353.29,353.77,34697.0,353.64,353.93,353.29,353.77,34697.0
2019-03-15 10:20:00,353.78,354.08,353.66,353.94,39354.0,353.78,354.08,353.66,353.94,39354.0
2019-03-15 10:30:00,353.94,353.95,353.02,353.06,8592.0,353.94,353.95,353.02,353.06,8592.0
2019-03-15 10:40:00,353.01,353.55,352.99,353.42,8759.0,353.01,353.55,352.99,353.42,8759.0
2019-03-15 10:50:00,353.29,353.72,353.29,353.61,8662.0,353.29,353.72,353.29,353.61,8662.0
2019-03-15 11:00:00,353.61,354.0,353.44,353.99,11339.0,353.61,354.0,353.44,353.99,11339.0
2019-03-15 11:10:00,353.95,354.16,353.82,353.88,23176.0,353.95,354.16,353.82,353.88,23176.0
2019-03-15 11:20:00,353.93,354.64,353.76,354.62,26455.0,353.93,354.64,353.76,354.62,26455.0
2019-03-15 11:30:00,354.68,354.7,354.08,354.39,10102.0,354.68,354.7,354.08,354.39,10102.0
2019-03-15 11:40:00,354.44,354.79,354.29,354.77,24214.0,354.44,354.79,354.29,354.77,24214.0
2019-03-15 11:50:00,354.78,354.89,354.44,354.79,18928.0,354.78,354.89,354.44,354.79,18928.0
2019-03-15 12:00:00,354.81,355.0,354.79,354.93,21459.0,354.81,355.0,354.79,354.93,21459.0
2019-03-15 12:10:00,354.93,356.31,354.91,356.25,28601.0,354.93,356.31,354.91,356.25,28601.0
2019-03-15 12:20:00,356.21,356.29,355.63,356.09,11444.0,356.21,356.29,355.63,356.09,11444.0
2019-03-15 12:30:00,356.03,356.62,355.84,356.53,15255.0,356.03,356.62,355.84,356.53,15255.0
2019-03-15 12:40:00,356.58,356.9,356.42,356.67,7014.0,356.58,356.9,356.42,356.67,7014.0
2019-03-15 12:50:00,356.67,356.74,355.47,355.94,14909.0,356.67,356.74,355.47,355.94,14909.0
2019-03-15 13:00:00,355.94,356.37,355.83,356.37,8348.0,355.94,356.37,355.83,356.37,8348.0
2019-03-15 13:10:00,356.3,356.78,356.26,356.45,10792.0,356.3,356.78,356.26,356.45,10792.0
2019-03-15 13:20:00,356.55,356.79,356.34,356.4,9041.0,356.55,356.79,356.34,356.4,9041.0
2019-03-15 13:30:00,356.39,356.5,356.29,356.43,5012.0,356.39,356.5,356.29,356.43,5012.0
2019-03-15 13:40:00,356.49,356.75,356.45,356.74,9108.0,356.49,356.75,356.45,356.74,9108.0
2019-03-15 13:50:00,356.75,356.81,356.46,356.49,7443.0,356.75,356.81,356.46,356.49,7443.0
2019-03-15 14:00:00,356.45,356.65,355.8,355.8,15072.0,356.45,356.65,355.8,355.8,15072.0
2019-03-15 14:10:00,355.96,356.25,355.79,356.08,8492.0,355.96,356.25,355.79,356.08,8492.0
2019-03-15 14:20:00,356.17,356.53,356.05,356.4,10999.0,356.17,356.53,356.05,356.4,10999.0
2019-03-15 14:30:00,356.48,356.68,356.13,356.21,18486.0,356.48,356.68,356.13,356.21,18486.0
2019-03-15 14:40:00,356.19,356.5,356.08,356.33,9213.0,356.19,356.5,356.08,356.33,9213.0
2019-03-15 14:50:00,356.28,356.35,355.68,356.07,15381.0,356.28,356.35,355.68,356.07,15381.0
2019-03-15 15:00:00,355.97,356.26,355.86,355.89,20808.0,355.97,356.26,355.86,355.89,20808.0
2019-03-15 15:10:00,355.85,356.04,355.67,355.86,15373.0,355.85,356.04,355.67,355.86,15373.0
2019-03-15 15:20:00,355.82,355.98,355.71,355.88,24810.0,355.82,355.98,355.71,355.88,24810.0
2019-03-15 15:30:00,355.82,355.87,355.58,355.63,22473.0,355.82,355.87,355.58,355.63,22473.0
2019-03-15 15:40:00,355.71,356.0,355.54,355.76,46102.0,355.71,356.0,355.54,355.76,46102.0
2019-03-15 15:50:00,355.75,356.34,355.32,355.93,114266.0,355.75,356.34,355.32,355.93,114266.0
2019-03-18 09:30:00,356.52,357.48,355.47,355.84,15753.0,356.52,357.48,355.47,355.84,15753.0
2019-03-18 09:40:00,355.78,357.27,355.77,357.17,14653.0,355.78,357.27,355.77,357.17,14653.0
2019-03-18 09:50:00,357.19,358.32,356.91,358.15,34357.0,357.19,358.32,356.91,358.15,34357.0
2019-03-18 10:00:00,358.15,359.32,357.81,359.13,37125.0,358.15,359.32,357.81,359.13,37125.0
2019-03-18 10:10:00,359.17,359.19,358.68,358.86,29774.0,359.17,359.19,358.68,358.86,29774.0
2019-03-18 10:20:00,358.93,358.96,358.17,358.65,14702.0,358.93,358.96,358.17,358.65,14702.0
2019-03-18 10:30:00,358.64,359.09,358.64,358.89,19078.0,358.64,359.09,358.64,358.89,19078.0
2019-03-18 10:40:00,358.83,359.07,358.59,358.89,17782.0,358.83,359.07,358.59,358.89,17782.0
2019-03-18 10:50:00,358.92,359.62,358.92,359.51,17414.0,358.92,359.62,358.92,359.51,17414.0
2019-03-18 11:00:00,359.48,359.72,359.29,359.41,12677.0,359.48,359.72,359.29,359.41,12677.0
2019-03-18 11:10:00,359.41,359.55,358.89,359.47,20039.0,359.41,359.55,358.89,359.47,20039.0
2019-03-18 11:20:00,359.4,359.42,358.4,358.4,5205.0,359.4,359.42,358.4,358.4,5205.0
2019-03-18 11:30:00,358.48,358.58,357.92,358.32,18087.0,358.48,358.58,357.92,358.32,18087.0
2019-03-18 11:40:00,358.69,359.34,358.58,359.29,4100.0,358.69,359.34,358.58,359.29,4100.0
2019-03-18 11:50:00,359.31,359.33,358.92,359.1,6752.0,359.31,359.33,358.92,359.1,6752.0
2019-03-18 12:00:00,359.2,359.39,358.9,359.16,6208.0,359.2,359.39,358.9,359.16,6208.0
2019-03-18 12:10:00,359.13,359.33,358.84,358.84,8999.0,359.13,359.33,358.84,358.84,8999.0
2019-03-18 12:20:00,358.77,359.18,358.74,359.18,6083.0,358.77,359.18,358.74,359.18,6083.0
2019-03-18 12:30:00,359.15,359.19,358.77,359.03,18949.0,359.15,359.19,358.77,359.03,18949.0
2019-03-18 12:40:00,359.06,359.11,359.0,359.08,6828.0,359.06,359.11,359.0,359.08,6828.0
2019-03-18 12:50:00,359.13,359.16,358.87,358.87,9793.0,359.13,359.16,358.87,358.87,9793.0
2019-03-18 13:00:00,358.77,358.88,358.58,358.72,6680.0,358.77,358.88,358.58,358.72,6680.0
2019-03-18 13:10:00,358.72,358.86,358.66,358.85,3834.0,358.72,358.86,358.66,358.85,3834.0
2019-03-18 13:20:00,358.78,359.17,358.77,359.09,5628.0,358.78,359.17,358.77,359.09,5628.0
2019-03-18 13:30:00,359.16,359.35,358.97,359.3,8581.0,359.16,359.35,358.97,359.3,8581.0
2019-03-18 13:40:00,359.31,359.4,359.15,359.33,5300.0,359.31,359.4,359.15,359.33,5300.0
2019-03-18 13:50:00,359.38,359.67,359.34,359.63,5150.0,359.38,359.67,359.34,359.63,5150.0
2019-03-18 14:00:00,359.49,359.63,358.92,358.94,5945.0,359.49,359.63,358.92,358.94,5945.0
2019-03-18 14:10:00,358.93,359.16,358.87,359.16,6589.0,358.93,359.16,358.87,359.16,6589.0
2019-03-18 14:20:00,359.15,359.29,358.92,359.07,11314.0,359.15,359.29,358.92,359.07,11314.0
2019-03-18 14:30:00,359.13,359.16,358.83,358.83,9011.0,359.13,359.16,358.83,358.83,9011.0
2019-03-18 14:40:00,358.73,358.86,357.96,357.97,12365.0,358.73,358.86,357.96,357.97,12365.0
2019-03-18 14:50:00,358.03,358.11,357.6,357.9,15213.0,358.03,358.11,357.6,357.9,15213.0
2019-03-18 15:00:00,357.92,357.99,357.77,357.9,5414.0,357.92,357.99,357.77,357.9,5414.0
2019-03-18 15:10:00,357.91,358.07,357.77,357.97,10563.0,357.91,358.07,357.77,357.97,10563.0
2019-03-18 15:20:00,357.97,358.04,357.76,357.94,10000.0,357.97,358.04,357.76,357.94,10000.0
2019-03-18 15:30:00,357.91,358.07,357.82,357.86,23063.0,357.91,358.07,357.82,357.86,23063.0
2019-03-18 15:40:00,357.87,357.98,357.67,357.67,24897.0,357.87,357.98,357.67,357.67,24897.0
2019-03-18 15:50:00,357.66,357.71,357.07,357.36,39017.0,357.66,357.71,357.07,357.36,39017.0
2019-03-19 09:30:00,359.48,359.95,358.94,359.05,10967.0,359.48,359.95,358.94,359.05,10967.0
2019-03-19 09:40:00,359.15,359.18,358.14,358.68,6200.0,359.15,359.18,358.14,358.68,6200.0
2019-03-19 09:50:00,358.64,359.49,358.6,358.99,21083.0,358.64,359.49,358.6,358.99,21083.0
2019-03-19 10:00:00,359.19,359.56,358.18,358.18,22699.0,359.19,359.56,358.18,358.18,22699.0
2019-03-19 10:10:00,358.35,358.52,357.96,358.49,5500.0,358.35,358.52,357.96,358.49,5500.0
2019-03-19 10:20:00,358.55,358.75,358.07,358.36,7100.0,358.55,358.75,358.07,358.36,7100.0
2019-03-19 10:30:00,358.46,358.81,357.98,358.16,10100.0,358.46,358.81,357.98,358.16,10100.0
2019-03-19 10:40:00,358.04,358.17,357.65,357.76,6703.0,358.04,358.17,357.65,357.76,6703.0
2019-03-19 10:50:00,357.88,358.53,357.82,357.93,38533.0,357.88,358.53,357.82,357.93,38533.0
2019-03-19 11:00:00,357.98,358.07,357.55,358.0,6174.0,357.98,358.07,357.55,358.0,6174.0
2019-03-19 11:10:00,357.92,358.88,357.8,358.83,9908.0,357.92,358.88,357.8,358.83,9908.0
2019-03-19 11:20:00,358.75,359.49,358.74,359.43,4200.0,358.75,359.49,358.74,359.43,4200.0
2019-03-19 11:30:00,359.53,359.6,359.19,359.37,13375.0,359.53,359.6,359.19,359.37,13375.0
2019-03-19 11:40:00,359.33,359.92,359.33,359.92,9791.0,359.33,359.92,359.33,359.92,9791.0
2019-03-19 11:50:00,359.95,361.44,359.92,361.33,16218.0,359.95,361.44,359.92,361.33,16218.0
2019-03-19 12:00:00,361.52,362.75,361.2,362.62,17858.0,361.52,362.75,361.2,362.62,17858.0
2019-03-19 12:10:00,362.73,363.06,362.49,362.72,13930.0,362.73,363.06,362.49,362.72,13930.0
2019-03-19 12:20:00,362.87,363.25,362.66,362.93,11238.0,362.87,363.25,362.66,362.93,11238.0
2019-03-19 12:30:00,362.94,363.01,361.71,362.07,42421.0,362.94,363.01,361.71,362.07,42421.0
2019-03-19 12:40:00,362.07,362.2,361.26,361.6,22286.0,362.07,362.2,361.26,361.6,22286.0
2019-03-19 12:50:00,361.36,362.0,361.17,362.0,7801.0,361.36,362.0,361.17,362.0,7801.0
2019-03-19 13:00:00,362.1,362.15,361.87,361.87,8219.0,362.1,362.15,361.87,361.87,8219.0
2019-03-19 13:10:00,361.95,362.2,361.87,362.13,11226.0,361.95,362.2,361.87,362.13,11226.0
2019-03-19 13:20:00,362.12,362.68,362.02,362.49,14586.0,362.12,362.68,362.02,362.49,14586.0
2019-03-19 13:30:00,362.5,363.25,362.18,363.1,8146.0,362.5,363.25,362.18,363.1,8146.0
2019-03-19 13:40:00,363.11,363.11,362.75,362.95,11535.0,363.11,363.11,362.75,362.95,11535.0
2019-03-19 13:50:00,363.04,363.11,362.82,362.82,14973.0,363.04,363.11,362.82,362.82,14973.0
2019-03-19 14:00:00,362.82,363.04,362.54,362.7,16033.0,362.82,363.04,362.54,362.7,16033.0
2019-03-19 14:10:00,362.74,362.74,361.72,361.98,14699.0,362.74,362.74,361.72,361.98,14699.0
2019-03-19 14:20:00,361.96,362.89,361.96,362.66,9900.0,361.96,362.89,361.96,362.66,9900.0
2019-03-19 14:30:00,362.67,362.84,362.39,362.56,17706.0,362.67,362.84,362.39,362.56,17706.0
2019-03-19 14:40:00,362.45,362.54,362.07,362.12,5742.0,362.45,362.54,362.07,362.12,5742.0
2019-03-19 14:50:00,362.06,362.06,361.4,361.43,5813.0,362.06,362.06,361.4,361.43,5813.0
2019-03-19 15:00:00,361.52,361.52,361.15,361.15,9531.0,361.52,361.52,361.15,361.15,9531.0
2019-03-19 15:10:00,361.08,361.08,360.04,360.04,10972.0,361.08,361.08,360.04,360.04,10972.0
2019-03-19 15:20:00,359.96,360.08,359.52,359.86,12526.0,359.96,360.08,359.52,359.86,12526.0
2019-03-19 15:30:00,359.88,360.04,359.2,359.21,22255.0,359.88,360.04,359.2,359.21,22255.0
2019-03-19 15:40:00,359.2,360.1,358.77,360.1,33430.0,359.2,360.1,358.77,360.1,33430.0
2019-03-19 15:50:00,360.15,360.46,359.34,360.46,47321.0,360.15,360.46,359.34,360.46,47321.0
2019-03-20 09:30:00,360.58,361.88,358.69,359.22,14637.0,360.58,361.88,358.69,359.22,14637.0
2019-03-20 09:40:00,358.97,360.59,358.94,360.59,18259.0,358.97,360.59,358.94,360.59,18259.0
2019-03-20 09:50:00,360.28,361.12,360.0,360.0,12757.0,360.28,361.12,360.0,360.0,12757.0
2019-03-20 10:00:00,360.15,360.43,358.89,360.18,13393.0,360.15,360.43,358.89,360.18,13393.0
2019-03-20 10:10:00,359.97,360.19,359.36,359.69,15548.0,359.97,360.19,359.36,359.69,15548.0
2019-03-20 10:20:00,359.78,360.39,359.67,360.19,8724.0,359.78,360.39,359.67,360.19,8724.0
2019-03-20 10:30:00,360.45,360.77,360.15,360.23,18436.0,360.45,360.77,360.15,360.23,18436.0
2019-03-20 10:40:00,360.16,360.35,359.53,359.87,14020.0,360.16,360.35,359.53,359.87,14020.0
2019-03-20 10:50:00,359.88,360.31,359.86,360.16,9008.0,359.88,360.31,359.86,360.16,9008.0
2019-03-20 11:00:00,360.33,361.14,360.33,360.97,23411.0,360.33,361.14,360.33,360.97,23411.0
2019-03-20 11:10:00,360.9,361.34,360.83,361.1,8166.0,360.9,361.34,360.83,361.1,8166.0
2019-03-20 11:20:00,360.99,361.64,360.97,361.38,7600.0,360.99,361.64,360.97,361.38,7600.0
2019-03-20 11:30:00,361.52,361.52,360.86,361.04,7088.0,361.52,361.52,360.86,361.04,7088.0
2019-03-20 11:40:00,361.16,361.16,360.5,360.5,4900.0,361.16,361.16,360.5,360.5,4900.0
2019-03-20 11:50:00,360.7,360.71,360.13,360.13,5589.0,360.7,360.71,360.13,360.13,5589.0
2019-03-20 12:00:00,360.21,360.38,359.98,360.12,6922.0,360.21,360.38,359.98,360.12,6922.0
2019-03-20 12:10:00,360.15,360.22,359.93,360.16,7300.0,360.15,360.22,359.93,360.16,7300.0
2019-03-20 12:20:00,360.16,360.53,359.91,360.53,26507.0,360.16,360.53,359.91,360.53,26507.0
2019-03-20 12:30:00,360.73,360.78,359.77,360.03,26125.0,360.73,360.78,359.77,360.03,26125.0
2019-03-20 12:40:00,360.03,360.44,359.75,360.06,18068.0,360.03,360.44,359.75,360.06,18068.0
2019-03-20 12:50:00,360.16,360.38,359.83,360.14,14767.0,360.16,360.38,359.83,360.14,14767.0
2019-03-20 13:00:00,360.1,360.46,360.0,360.08,4499.0,360.1,360.46,360.0,360.08,4499.0
2019-03-20 13:10:00,360.08,360.45,360.07,360.24,3506.0,360.08,360.45,360.07,360.24,3506.0
2019-03-20 13:20:00,360.28,360.53,360.28,360.3,3800.0,360.28,360.53,360.28,360.3,3800.0
2019-03-20 13:30:00,360.42,361.07,360.35,360.81,6977.0,360.42,361.07,360.35,360.81,6977.0
2019-03-20 13:40:00,360.79,360.99,360.66,360.76,3929.0,360.79,360.99,360.66,360.76,3929.0
2019-03-20 13:50:00,360.74,360.99,360.43,360.99,4947.0,360.74,360.99,360.43,360.99,4947.0
2019-03-20 14:00:00,361.05,363.01,360.97,362.55,14992.0,361.05,363.01,360.97,362.55,14992.0
2019-03-20 14:10:00,362.68,363.45,362.56,363.05,16417.0,362.68,363.45,362.56,363.05,16417.0
2019-03-20 14:20:00,363.35,365.07,363.29,365.06,30418.0,363.35,365.07,363.29,365.06,30418.0
2019-03-20 14:30:00,365.23,365.64,364.35,364.35,54308.0,365.23,365.64,364.35,364.35,54308.0
2019-03-20 14:40:00,364.1,364.64,363.89,364.02,20793.0,364.1,364.64,363.89,364.02,20793.0
2019-03-20 14:50:00,363.87,364.16,363.21,363.4,23365.0,363.87,364.16,363.21,363.4,23365.0
2019-03-20 15:00:00,363.44,363.64,362.1,362.64,20375.0,363.44,363.64,362.1,362.64,20375.0
2019-03-20 15:10:00,362.87,363.38,362.8,363.37,11044.0,362.87,363.38,362.8,363.37,11044.0
2019-03-20 15:20:00,363.38,363.58,362.65,362.68,12704.0,363.38,363.58,362.65,362.68,12704.0
2019-03-20 15:30:00,362.67,362.74,361.82,362.37,16518.0,362.67,362.74,361.82,362.37,16518.0
2019-03-20 15:40:00,362.38,363.09,362.32,362.61,21809.0,362.38,363.09,362.32,362.61,21809.0
2019-03-20 15:50:00,362.57,363.19,362.1,362.52,56998.0,362.57,363.19,362.1,362.52,56998.0
2019-03-21 09:30:00,361.8,364.41,360.85,362.83,12650.0,361.8,364.41,360.85,362.83,12650.0
2019-03-21 09:40:00,362.72,364.5,362.72,363.9,14990.0,362.72,364.5,362.72,363.9,14990.0
2019-03-21 09:50:00,363.43,365.15,363.4,364.66,19599.0,363.43,365.15,363.4,364.66,19599.0
2019-03-21 10:00:00,364.4,365.72,364.38,365.6,24461.0,364.4,365.72,364.38,365.6,24461.0
2019-03-21 10:10:00,365.69,366.26,365.43,366.03,15358.0,365.69,366.26,365.43,366.03,15358.0
2019-03-21 10:20:00,365.74,366.24,365.27,365.34,41246.0,365.74,366.24,365.27,365.34,41246.0
2019-03-21 10:30:00,365.54,365.71,364.97,365.6,12643.0,365.54,365.71,364.97,365.6,12643.0
2019-03-21 10:40:00,365.47,365.63,364.94,365.01,13186.0,365.47,365.63,364.94,365.01,13186.0
2019-03-21 10:50:00,365.18,365.7,365.11,365.38,28333.0,365.18,365.7,365.11,365.38,28333.0
2019-03-21 11:00:00,365.36,366.12,365.34,365.88,29670.0,365.36,366.12,365.34,365.88,29670.0
2019-03-21 11:10:00,365.8,367.25,365.8,367.24,39267.0,365.8,367.25,365.8,367.24,39267.0
2019-03-21 11:20:00,367.31,367.42,366.75,366.85,14486.0,367.31,367.42,366.75,366.85,14486.0
2019-03-21 11:30:00,366.85,367.13,366.53,367.05,9901.0,366.85,367.13,366.53,367.05,9901.0
2019-03-21 11:40:00,366.96,367.56,366.46,366.46,7496.0,366.96,367.56,366.46,366.46,7496.0
2019-03-21 11:50:00,366.65,368.02,366.65,367.94,11200.0,366.65,368.02,366.65,367.94,11200.0
2019-03-21 12:00:00,367.85,367.85,367.0,367.1,7990.0,367.85,367.85,367.0,367.1,7990.0
2019-03-21 12:10:00,367.08,367.19,366.67,366.91,9918.0,367.08,367.19,366.67,366.91,9918.0
2019-03-21 12:20:00,366.88,366.9,366.16,366.17,8438.0,366.88,366.9,366.16,366.17,8438.0
2019-03-21 12:30:00,366.25,366.76,366.25,366.71,6579.0,366.25,366.76,366.25,366.71,6579.0
2019-03-21 12:40:00,366.75,366.79,366.3,366.4,6481.0,366.75,366.79,366.3,366.4,6481.0
2019-03-21 12:50:00,366.44,366.45,365.72,365.72,10900.0,366.44,366.45,365.72,365.72,10900.0
2019-03-21 13:00:00,365.99,366.07,365.53,365.74,12408.0,365.99,366.07,365.53,365.74,12408.0
2019-03-21 13:10:00,365.71,365.81,365.25,365.25,5620.0,365.71,365.81,365.25,365.25,5620.0
2019-03-21 13:20:00,365.25,365.27,364.93,365.11,13910.0,365.25,365.27,364.93,365.11,13910.0
2019-03-21 13:30:00,365.06,366.0,365.06,365.75,5100.0,365.06,366.0,365.06,365.75,5100.0
2019-03-21 13:40:00,365.92,366.37,365.91,366.31,3250.0,365.92,366.37,365.91,366.31,3250.0
2019-03-21 13:50:00,366.23,366.38,365.81,365.85,5800.0,366.23,366.38,365.81,365.85,5800.0
2019-03-21 14:00:00,365.97,366.76,365.88,366.44,5282.0,365.97,366.76,365.88,366.44,5282.0
2019-03-21 14:10:00,366.27,366.45,365.96,365.96,12882.0,366.27,366.45,365.96,365.96,12882.0
2019-03-21 14:20:00,366.13,366.27,365.65,365.77,15836.0,366.13,366.27,365.65,365.77,15836.0
2019-03-21 14:30:00,365.72,365.78,365.52,365.71,6804.0,365.72,365.78,365.52,365.71,6804.0
2019-03-21 14:40:00,365.68,365.78,365.5,365.63,14348.0,365.68,365.78,365.5,365.63,14348.0
2019-03-21 14:50:00,365.68,365.83,365.55,365.66,9632.0,365.68,365.83,365.55,365.66,9632.0
2019-03-21 15:00:00,365.62,365.91,365.49,365.51,9404.0,365.62,365.91,365.49,365.51,9404.0
2019-03-21 15:10:00,365.4,365.4,364.8,365.29,20314.0,365.4,365.4,364.8,365.29,20314.0
2019-03-21 15:20:00,365.29,365.73,365.16,365.65,12461.0,365.29,365.73,365.16,365.65,12461.0
2019-03-21 15:30:00,365.66,366.94,365.66,366.88,21886.0,365.66,366.94,365.66,366.88,21886.0
2019-03-21 15:40:00,366.91,366.96,365.99,366.03,49916.0,366.91,366.96,365.99,366.03,49916.0
2019-03-21 15:50:00,366.1,366.6,365.81,366.27,61290.0,366.1,366.6,365.81,366.27,61290.0
2019-03-22 09:30:00,365.7,366.49,363.37,365.94,14043.0,365.7,366.49,363.37,365.94,14043.0
2019-03-22 09:40:00,366.06,366.09,363.6,363.97,13987.0,366.06,366.09,363.6,363.97,13987.0
2019-03-22 09:50:00,363.94,364.55,363.08,363.87,34142.0,363.94,364.55,363.08,363.87,34142.0
2019-03-22 10:00:00,363.87,364.65,363.86,364.26,25345.0,363.87,364.65,363.86,364.26,25345.0
2019-03-22 10:10:00,364.39,364.46,363.95,364.33,17461.0,364.39,364.46,363.95,364.33,17461.0
2019-03-22 10:20:00,364.31,364.62,363.95,364.4,42867.0,364.31,364.62,363.95,364.4,42867.0
2019-03-22 10:30:00,364.51,364.93,364.38,364.87,28787.0,364.51,364.93,364.38,364.87,28787.0
2019-03-22 10:40:00,364.86,365.0,364.32,364.57,32802.0,364.86,365.0,364.32,364.57,32802.0
2019-03-22 10:50:00,364.58,364.81,364.3,364.66,23659.0,364.58,364.81,364.3,364.66,23659.0
2019-03-22 11:00:00,364.59,364.81,364.42,364.5,21381.0,364.59,364.81,364.42,364.5,21381.0
2019-03-22 11:10:00,364.46,364.94,364.18,364.36,49601.0,364.46,364.94,364.18,364.36,49601.0
2019-03-22 11:20:00,364.23,364.23,362.75,363.14,6769.0,364.23,364.23,362.75,363.14,6769.0
2019-03-22 11:30:00,362.83,363.08,361.94,361.94,9110.0,362.83,363.08,361.94,361.94,9110.0
2019-03-22 11:40:00,362.14,362.14,360.89,361.44,16239.0,362.14,362.14,360.89,361.44,16239.0
2019-03-22 11:50:00,361.44,361.64,360.72,360.72,19688.0,361.44,361.64,360.72,360.72,19688.0
2019-03-22 12:00:00,360.79,361.49,360.72,360.99,15015.0,360.79,361.49,360.72,360.99,15015.0
2019-03-22 12:10:00,361.11,361.21,360.67,360.67,18372.0,361.11,361.21,360.67,360.67,18372.0
2019-03-22 12:20:00,360.76,361.15,360.67,361.02,4735.0,360.76,361.15,360.67,361.02,4735.0
2019-03-22 12:30:00,360.94,361.57,360.82,360.92,11700.0,360.94,361.57,360.82,360.92,11700.0
2019-03-22 12:40:00,360.93,360.95,360.38,360.53,6151.0,360.93,360.95,360.38,360.53,6151.0
2019-03-22 12:50:00,360.58,361.31,360.57,361.27,11219.0,360.58,361.31,360.57,361.27,11219.0
2019-03-22 13:00:00,361.27,361.68,360.94,361.12,38214.0,361.27,361.68,360.94,361.12,38214.0
2019-03-22 13:10:00,361.13,361.14,360.54,360.61,12800.0,361.13,361.14,360.54,360.61,12800.0
2019-03-22 13:20:00,360.66,360.93,360.4,360.87,11049.0,360.66,360.93,360.4,360.87,11049.0
2019-03-22 13:30:00,360.95,361.39,360.87,361.19,18890.0,360.95,361.39,360.87,361.19,18890.0
2019-03-22 13:40:00,361.19,361.23,360.62,360.67,10555.0,361.19,361.23,360.62,360.67,10555.0
2019-03-22 13:50:00,360.66,360.75,360.45,360.55,13310.0,360.66,360.75,360.45,360.55,13310.0
2019-03-22 14:00:00,360.65,361.12,360.65,360.93,5693.0,360.65,361.12,360.65,360.93,5693.0
2019-03-22 14:10:00,360.99,361.25,360.89,360.91,19479.0,360.99,361.25,360.89,360.91,19479.0
2019-03-22 14:20:00,360.94,361.51,360.86,361.41,14272.0,360.94,361.51,360.86,361.41,14272.0
2019-03-22 14:30:00,361.41,361.45,361.02,361.33,13404.0,361.41,361.45,361.02,361.33,13404.0
2019-03-22 14:40:00,361.34,361.75,361.19,361.5,32958.0,361.34,361.75,361.19,361.5,32958.0
2019-03-22 14:50:00,361.56,362.2,361.56,362.04,15816.0,361.56,362.2,361.56,362.04,15816.0
2019-03-22 15:00:00,361.97,362.38,361.72,362.11,8324.0,361.97,362.38,361.72,362.11,8324.0
2019-03-22 15:10:00,362.13,362.13,361.29,361.32,7058.0,362.13,362.13,361.29,361.32,7058.0
2019-03-22 15:20:00,361.34,361.61,361.06,361.06,12145.0,361.34,361.61,361.06,361.06,12145.0
2019-03-22 15:30:00,361.06,361.8,361.01,361.32,22856.0,361.06,361.8,361.01,361.32,22856.0
2019-03-22 15:40:00,361.32,361.97,361.21,361.69,22988.0,361.32,361.97,361.21,361.69,22988.0
2019-03-22 15:50:00,361.76,362.1,360.42,360.78,95482.0,361.76,362.1,360.42,360.78,95482.0
2019-03-25 09:30:00,360.75,362.51,359.02,360.05,12208.0,360.75,362.51,359.02,360.05,12208.0
2019-03-25 09:40:00,359.69,359.69,356.46,357.27,15700.0,359.69,359.69,356.46,357.27,15700.0
2019-03-25 09:50:00,356.81,358.0,356.81,357.2,34910.0,356.81,358.0,356.81,357.2,34910.0
2019-03-25 10:00:00,357.29,358.06,356.81,357.89,11390.0,357.29,358.06,356.81,357.89,11390.0
2019-03-25 10:10:00,357.89,357.98,357.09,357.31,10750.0,357.89,357.98,357.09,357.31,10750.0
2019-03-25 10:20:00,357.07,357.36,356.76,356.76,11408.0,357.07,357.36,356.76,356.76,11408.0
2019-03-25 10:30:00,356.89,358.05,356.71,357.53,29579.0,356.89,358.05,356.71,357.53,29579.0
2019-03-25 10:40:00,357.53,357.97,357.41,357.88,12700.0,357.53,357.97,357.41,357.88,12700.0
2019-03-25 10:50:00,358.03,358.23,357.69,357.69,15185.0,358.03,358.23,357.69,357.69,15185.0
2019-03-25 11:00:00,357.81,358.0,357.74,357.83,9600.0,357.81,358.0,357.74,357.83,9600.0
2019-03-25 11:10:00,357.86,358.34,357.7,358.34,9988.0,357.86,358.34,357.7,358.34,9988.0
2019-03-25 11:20:00,358.43,358.58,358.13,358.33,7600.0,358.43,358.58,358.13,358.33,7600.0
2019-03-25 11:30:00,358.39,358.8,358.39,358.66,4319.0,358.39,358.8,358.39,358.66,4319.0
2019-03-25 11:40:00,358.67,358.96,358.22,358.44,11064.0,358.67,358.96,358.22,358.44,11064.0
2019-03-25 11:50:00,358.56,358.81,358.11,358.11,14700.0,358.56,358.81,358.11,358.11,14700.0
2019-03-25 12:00:00,358.12,358.12,356.75,356.93,28898.0,358.12,358.12,356.75,356.93,28898.0
2019-03-25 12:10:00,356.92,358.42,356.84,358.4,15250.0,356.92,358.42,356.84,358.4,15250.0
2019-03-25 12:20:00,358.4,358.68,358.09,358.09,4700.0,358.4,358.68,358.09,358.09,4700.0
2019-03-25 12:30:00,358.1,358.29,357.83,357.94,3400.0,358.1,358.29,357.83,357.94,3400.0
2019-03-25 12:40:00,357.84,357.9,357.49,357.51,7000.0,357.84,357.9,357.49,357.51,7000.0
2019-03-25 12:50:00,357.83,358.75,357.76,358.75,2700.0,357.83,358.75,357.76,358.75,2700.0
2019-03-25 13:00:00,358.75,358.85,357.87,357.89,8188.0,358.75,358.85,357.87,357.89,8188.0
2019-03-25 13:10:00,358.09,358.65,358.09,358.41,5800.0,358.09,358.65,358.09,358.41,5800.0
2019-03-25 13:20:00,358.41,358.5,357.92,358.12,5100.0,358.41,358.5,357.92,358.12,5100.0
2019-03-25 13:30:00,358.1,358.24,357.58,357.63,10557.0,358.1,358.24,357.58,357.63,10557.0
2019-03-25 13:40:00,357.57,357.68,357.39,357.39,17444.0,357.57,357.68,357.39,357.39,17444.0
2019-03-25 13:50:00,357.36,357.52,356.68,357.52,21492.0,357.36,357.52,356.68,357.52,21492.0
2019-03-25 14:00:00,357.53,358.11,356.9,357.18,15464.0,357.53,358.11,356.9,357.18,15464.0
2019-03-25 14:10:00,357.06,357.38,356.34,356.41,8471.0,357.06,357.38,356.34,356.41,8471.0
2019-03-25 14:20:00,356.47,356.47,355.77,356.3,12622.0,356.47,356.47,355.77,356.3,12622.0
2019-03-25 14:30:00,356.37,357.0,356.26,356.58,11608.0,356.37,357.0,356.26,356.58,11608.0
2019-03-25 14:40:00,356.58,357.21,356.58,356.62,22714.0,356.58,357.21,356.58,356.62,22714.0
2019-03-25 14:50:00,356.52,357.14,356.32,356.75,17365.0,356.52,357.14,356.32,356.75,17365.0
2019-03-25 15:00:00,356.81,357.05,356.11,356.43,22948.0,356.81,357.05,356.11,356.43,22948.0
2019-03-25 15:10:00,356.47,357.16,356.43,356.71,13708.0,356.47,357.16,356.43,356.71,13708.0
2019-03-25 15:20:00,356.81,357.03,356.43,356.65,20111.0,356.81,357.03,356.43,356.65,20111.0
2019-03-25 15:30:00,356.75,357.25,356.74,357.13,29096.0,356.75,357.25,356.74,357.13,29096.0
2019-03-25 15:40:00,357.14,357.67,356.54,356.55,32579.0,357.14,357.67,356.54,356.55,32579.0
2019-03-25 15:50:00,356.62,357.12,356.3,356.85,83243.0,356.62,357.12,356.3,356.85,83243.0
2019-03-26 09:30:00,356.8,358.69,356.02,358.25,26983.0,356.8,358.69,356.02,358.25,26983.0
2019-03-26 09:40:00,357.86,358.72,357.51,358.36,9623.0,357.86,358.72,357.51,358.36,9623.0
2019-03-26 09:50:00,358.38,358.45,357.81,358.26,8400.0,358.38,358.45,357.81,358.26,8400.0
2019-03-26 10:00:00,358.13,358.47,357.52,357.53,24086.0,358.13,358.47,357.52,357.53,24086.0
2019-03-26 10:10:00,357.37,357.52,356.69,357.44,15593.0,357.37,357.52,356.69,357.44,15593.0
2019-03-26 10:20:00,357.31,357.42,356.87,356.92,10300.0,357.31,357.42,356.87,356.92,10300.0
2019-03-26 10:30:00,356.82,357.02,356.42,356.69,14300.0,356.82,357.02,356.42,356.69,14300.0
2019-03-26 10:40:00,356.65,357.51,356.52,357.51,13653.0,356.65,357.51,356.52,357.51,13653.0
2019-03-26 10:50:00,357.33,357.94,357.0,357.8,13801.0,357.33,357.94,357.0,357.8,13801.0
2019-03-26 11:00:00,357.75,357.83,356.68,356.81,54366.0,357.75,357.83,356.68,356.81,54366.0
2019-03-26 11:10:00,356.71,356.79,356.08,356.08,12363.0,356.71,356.79,356.08,356.08,12363.0
2019-03-26 11:20:00,356.08,356.85,356.06,356.68,6583.0,356.08,356.85,356.06,356.68,6583.0
2019-03-26 11:30:00,356.66,357.2,356.66,356.84,9641.0,356.66,357.2,356.66,356.84,9641.0
2019-03-26 11:40:00,356.81,357.33,356.48,356.78,10800.0,356.81,357.33,356.48,356.78,10800.0
2019-03-26 11:50:00,356.69,356.71,355.91,356.04,4100.0,356.69,356.71,355.91,356.04,4100.0
2019-03-26 12:00:00,356.16,356.67,355.73,356.07,15080.0,356.16,356.67,355.73,356.07,15080.0
2019-03-26 12:10:00,356.27,356.37,355.72,355.97,14509.0,356.27,356.37,355.72,355.97,14509.0
2019-03-26 12:20:00,355.91,356.12,355.26,355.27,7731.0,355.91,356.12,355.26,355.27,7731.0
2019-03-26 12:30:00,355.19,355.56,354.91,355.03,7500.0,355.19,355.56,354.91,355.03,7500.0
2019-03-26 12:40:00,355.15,355.15,354.59,354.83,10011.0,355.15,355.15,354.59,354.83,10011.0
2019-03-26 12:50:00,355.09,355.8,355.0,355.71,7352.0,355.09,355.8,355.0,355.71,7352.0
2019-03-26 13:00:00,355.81,356.08,355.47,356.06,14300.0,355.81,356.08,355.47,356.06,14300.0
2019-03-26 13:10:00,356.16,356.19,355.85,355.97,15201.0,356.16,356.19,355.85,355.97,15201.0
2019-03-26 13:20:00,356.02,356.02,355.7,355.75,10500.0,356.02,356.02,355.7,355.75,10500.0
2019-03-26 13:30:00,355.92,356.02,355.12,355.28,7300.0,355.92,356.02,355.12,355.28,7300.0
2019-03-26 13:40:00,355.44,355.9,355.44,355.78,6220.0,355.44,355.9,355.44,355.78,6220.0
2019-03-26 13:50:00,355.86,355.87,354.8,354.8,9171.0,355.86,355.87,354.8,354.8,9171.0
2019-03-26 14:00:00,354.88,355.19,354.7,355.11,7212.0,354.88,355.19,354.7,355.11,7212.0
2019-03-26 14:10:00,354.98,356.07,354.79,356.07,32654.0,354.98,356.07,354.79,356.07,32654.0
2019-03-26 14:20:00,356.22,356.22,355.25,355.41,19400.0,356.22,356.22,355.25,355.41,19400.0
2019-03-26 14:30:00,355.44,356.0,355.44,355.94,40741.0,355.44,356.0,355.44,355.94,40741.0
2019-03-26 14:40:00,355.92,356.36,355.92,356.22,13530.0,355.92,356.36,355.92,356.22,13530.0
2019-03-26 14:50:00,356.18,356.19,355.59,355.94,15754.0,356.18,356.19,355.59,355.94,15754.0
2019-03-26 15:00:00,355.97,356.35,355.9,356.15,12372.0,355.97,356.35,355.9,356.15,12372.0
2019-03-26 15:10:00,356.15,356.15,355.48,355.48,11854.0,356.15,356.15,355.48,355.48,11854.0
2019-03-26 15:20:00,355.53,356.12,355.52,356.02,62084.0,355.53,356.12,355.52,356.02,62084.0
2019-03-26 15:30:00,355.96,356.51,355.8,355.81,21161.0,355.96,356.51,355.8,355.81,21161.0
2019-03-26 15:40:00,355.84,356.18,355.65,355.85,68359.0,355.84,356.18,355.65,355.85,68359.0
2019-03-26 15:50:00,355.88,356.58,355.66,355.83,93456.0,355.88,356.58,355.66,355.83,93456.0
2019-03-27 09:30:00,356.39,360.26,356.39,358.6,16213.0,356.39,360.26,356.39,358.6,16213.0
2019-03-27 09:40:00,358.69,359.03,357.47,357.82,92123.0,358.69,359.03,357.47,357.82,92123.0
2019-03-27 09:50:00,357.81,358.8,356.73,357.58,59724.0,357.81,358.8,356.73,357.58,59724.0
2019-03-27 10:00:00,357.51,357.58,356.63,357.45,47967.0,357.51,357.58,356.63,357.45,47967.0
2019-03-27 10:10:00,357.55,358.69,357.11,358.31,9689.0,357.55,358.69,357.11,358.31,9689.0
2019-03-27 10:20:00,358.44,358.58,357.56,357.56,16713.0,358.44,358.58,357.56,357.56,16713.0
2019-03-27 10:30:00,357.56,357.81,356.91,356.92,12610.0,357.56,357.81,356.91,356.92,12610.0
2019-03-27 10:40:00,356.88,356.98,355.95,355.95,9799.0,356.88,356.98,355.95,355.95,9799.0
2019-03-27 10:50:00,355.9,357.08,355.77,356.86,5600.0,355.9,357.08,355.77,356.86,5600.0
2019-03-27 11:00:00,356.91,357.29,356.34,357.02,86525.0,356.91,357.29,356.34,357.02,86525.0
2019-03-27 11:10:00,357.07,357.39,356.69,356.92,18049.0,357.07,357.39,356.69,356.92,18049.0
2019-03-27 11:20:00,356.94,357.0,356.21,356.21,7077.0,356.94,357.0,356.21,356.21,7077.0
2019-03-27 11:30:00,356.13,356.54,355.73,355.93,16391.0,356.13,356.54,355.73,355.93,16391.0
2019-03-27 11:40:00,356.12,356.14,355.43,355.86,21116.0,356.12,356.14,355.43,355.86,21116.0
2019-03-27 11:50:00,355.75,356.06,355.4,355.78,20799.0,355.75,356.06,355.4,355.78,20799.0
2019-03-27 12:00:00,355.75,355.77,355.03,355.36,12528.0,355.75,355.77,355.03,355.36,12528.0
2019-03-27 12:10:00,355.29,355.32,354.98,355.31,8708.0,355.29,355.32,354.98,355.31,8708.0
2019-03-27 12:20:00,355.36,355.58,354.76,354.91,27416.0,355.36,355.58,354.76,354.91,27416.0
2019-03-27 12:30:00,354.97,356.53,354.9,356.28,25507.0,354.97,356.53,354.9,356.28,25507.0
2019-03-27 12:40:00,356.29,356.48,355.98,356.42,18554.0,356.29,356.48,355.98,356.42,18554.0
2019-03-27 12:50:00,356.29,356.4,355.94,355.94,7162.0,356.29,356.4,355.94,355.94,7162.0
2019-03-27 13:00:00,356.03,356.45,355.73,355.8,9889.0,356.03,356.45,355.73,355.8,9889.0
2019-03-27 13:10:00,355.58,356.6,355.54,356.46,14805.0,355.58,356.6,355.54,356.46,14805.0
2019-03-27 13:20:00,356.42,356.58,356.05,356.29,16492.0,356.42,356.58,356.05,356.29,16492.0
2019-03-27 13:30:00,356.18,356.36,356.04,356.28,13200.0,356.18,356.36,356.04,356.28,13200.0
2019-03-27 13:40:00,356.34,357.0,356.15,356.66,13452.0,356.34,357.0,356.15,356.66,13452.0
2019-03-27 13:50:00,356.81,357.14,356.73,356.91,6902.0,356.81,357.14,356.73,356.91,6902.0
2019-03-27 14:00:00,357.0,357.23,356.71,356.89,14755.0,357.0,357.23,356.71,356.89,14755.0
2019-03-27 14:10:00,356.9,357.5,356.81,357.3,40360.0,356.9,357.5,356.81,357.3,40360.0
2019-03-27 14:20:00,357.39,357.39,357.08,357.19,7175.0,357.39,357.39,357.08,357.19,7175.0
2019-03-27 14:30:00,357.3,357.45,356.62,356.75,8463.0,357.3,357.45,356.62,356.75,8463.0
2019-03-27 14:40:00,356.8,357.0,356.74,356.93,20849.0,356.8,357.0,356.74,356.93,20849.0
2019-03-27 14:50:00,356.98,357.14,356.43,356.59,17754.0,356.98,357.14,356.43,356.59,17754.0
2019-03-27 15:00:00,356.72,356.74,356.01,356.09,44680.0,356.72,356.74,356.01,356.09,44680.0
2019-03-27 15:10:00,356.13,356.3,356.07,356.14,19397.0,356.13,356.3,356.07,356.14,19397.0
2019-03-27 15:20:00,356.13,356.2,355.99,356.13,42603.0,356.13,356.2,355.99,356.13,42603.0
2019-03-27 15:30:00,356.18,356.77,356.18,356.48,29355.0,356.18,356.77,356.18,356.48,29355.0
2019-03-27 15:40:00,356.52,356.7,356.32,356.56,31459.0,356.52,356.7,356.32,356.56,31459.0
2019-03-27 15:50:00,356.56,356.56,355.11,355.65,101955.0,356.56,356.56,355.11,355.65,101955.0
2019-03-28 09:30:00,356.17,358.61,355.38,355.53,12183.0,356.17,358.61,355.38,355.53,12183.0
2019-03-28 09:40:00,355.44,356.11,355.31,355.84,12297.0,355.44,356.11,355.31,355.84,12297.0
2019-03-28 09:50:00,355.95,356.05,355.44,355.62,14650.0,355.95,356.05,355.44,355.62,14650.0
2019-03-28 10:00:00,355.75,356.22,354.94,355.37,20901.0,355.75,356.22,354.94,355.37,20901.0
2019-03-28 10:10:00,355.46,355.75,354.58,355.0,9357.0,355.46,355.75,354.58,355.0,9357.0
2019-03-28 10:20:00,355.0,355.3,354.51,354.73,9753.0,355.0,355.3,354.51,354.73,9753.0
2019-03-28 10:30:00,354.77,355.25,353.84,353.84,8933.0,354.77,355.25,353.84,353.84,8933.0
2019-03-28 10:40:00,353.7,353.84,353.35,353.49,6502.0,353.7,353.84,353.35,353.49,6502.0
2019-03-28 10:50:00,353.43,353.86,352.91,353.86,10666.0,353.43,353.86,352.91,353.86,10666.0
2019-03-28 11:00:00,353.76,354.03,353.45,353.45,12586.0,353.76,354.03,353.45,353.45,12586.0
2019-03-28 11:10:00,353.41,353.79,353.12,353.28,7250.0,353.41,353.79,353.12,353.28,7250.0
2019-03-28 11:20:00,353.21,353.55,353.02,353.07,12600.0,353.21,353.55,353.02,353.07,12600.0
2019-03-28 11:30:00,353.16,353.46,353.03,353.24,6300.0,353.16,353.46,353.03,353.24,6300.0
2019-03-28 11:40:00,353.33,353.41,352.54,353.0,16582.0,353.33,353.41,352.54,353.0,16582.0
2019-03-28 11:50:00,353.0,353.48,352.73,353.48,9533.0,353.0,353.48,352.73,353.48,9533.0
2019-03-28 12:00:00,353.47,354.01,352.4,352.69,17933.0,353.47,354.01,352.4,352.69,17933.0
2019-03-28 12:10:00,352.57,352.66,352.22,352.38,4872.0,352.57,352.66,352.22,352.38,4872.0
2019-03-28 12:20:00,352.44,352.84,352.33,352.76,3900.0,352.44,352.84,352.33,352.76,3900.0
2019-03-28 12:30:00,352.8,353.18,352.74,353.18,5600.0,352.8,353.18,352.74,353.18,5600.0
2019-03-28 12:40:00,353.02,353.31,352.93,352.93,11149.0,353.02,353.31,352.93,352.93,11149.0
2019-03-28 12:50:00,352.93,353.31,352.85,353.15,8900.0,352.93,353.31,352.85,353.15,8900.0
2019-03-28 13:00:00,353.24,353.35,352.87,352.97,18220.0,353.24,353.35,352.87,352.97,18220.0
2019-03-28 13:10:00,352.97,353.31,352.82,353.25,5200.0,352.97,353.31,352.82,353.25,5200.0
2019-03-28 13:20:00,353.25,353.51,353.01,353.45,14529.0,353.25,353.51,353.01,353.45,14529.0
2019-03-28 13:30:00,353.42,353.5,353.21,353.35,6821.0,353.42,353.5,353.21,353.35,6821.0
2019-03-28 13:40:00,353.38,353.87,353.26,353.7,4940.0,353.38,353.87,353.26,353.7,4940.0
2019-03-28 13:50:00,353.78,354.01,353.69,353.84,7298.0,353.78,354.01,353.69,353.84,7298.0
2019-03-28 14:00:00,353.96,354.03,353.75,354.0,6905.0,353.96,354.03,353.75,354.0,6905.0
2019-03-28 14:10:00,354.03,354.03,353.75,353.83,6531.0,354.03,354.03,353.75,353.83,6531.0
2019-03-28 14:20:00,353.79,353.94,353.7,353.92,7604.0,353.79,353.94,353.7,353.92,7604.0
2019-03-28 14:30:00,353.8,353.95,353.75,353.83,7113.0,353.8,353.95,353.75,353.83,7113.0
2019-03-28 14:40:00,353.82,353.96,353.75,353.78,5759.0,353.82,353.96,353.75,353.78,5759.0
2019-03-28 14:50:00,353.84,354.11,353.75,354.03,9714.0,353.84,354.11,353.75,354.03,9714.0
2019-03-28 15:00:00,354.03,354.41,353.74,353.86,26959.0,354.03,354.41,353.74,353.86,26959.0
2019-03-28 15:10:00,353.86,353.96,353.56,353.63,17366.0,353.86,353.96,353.56,353.63,17366.0
2019-03-28 15:20:00,353.62,353.77,353.05,353.05,20854.0,353.62,353.77,353.05,353.05,20854.0
2019-03-28 15:30:00,353.08,353.33,353.05,353.21,24953.0,353.08,353.33,353.05,353.21,24953.0
2019-03-28 15:40:00,353.21,353.37,352.77,352.77,53461.0,353.21,353.37,352.77,352.77,53461.0
2019-03-28 15:50:00,352.79,353.39,352.73,352.73,100547.0,352.79,353.39,352.73,352.73,100547.0
2019-03-29 09:30:00,351.99,354.6,348.24,350.02,37027.0,351.99,354.6,348.24,350.02,37027.0
2019-03-29 09:40:00,349.74,350.31,348.33,349.08,76465.0,349.74,350.31,348.33,349.08,76465.0
2019-03-29 09:50:00,349.02,349.08,347.1,348.68,57712.0,349.02,349.08,347.1,348.68,57712.0
2019-03-29 10:00:00,348.9,349.15,348.04,348.45,21307.0,348.9,349.15,348.04,348.45,21307.0
2019-03-29 10:10:00,348.44,348.44,348.0,348.24,10132.0,348.44,348.44,348.0,348.24,10132.0
2019-03-29 10:20:00,348.07,348.15,347.57,347.77,17692.0,348.07,348.15,347.57,347.77,17692.0
2019-03-29 10:30:00,347.72,348.09,347.0,347.02,21374.0,347.72,348.09,347.0,347.02,21374.0
2019-03-29 10:40:00,347.03,347.1,346.26,346.41,20898.0,347.03,347.1,346.26,346.41,20898.0
2019-03-29 10:50:00,346.39,346.4,346.01,346.36,13519.0,346.39,346.4,346.01,346.36,13519.0
2019-03-29 11:00:00,346.3,346.65,346.05,346.35,8742.0,346.3,346.65,346.05,346.35,8742.0
2019-03-29 11:10:00,346.27,346.38,346.06,346.09,6100.0,346.27,346.38,346.06,346.09,6100.0
2019-03-29 11:20:00,346.17,346.59,346.05,346.59,8648.0,346.17,346.59,346.05,346.59,8648.0
2019-03-29 11:30:00,346.56,348.02,346.55,347.36,11997.0,346.56,348.02,346.55,347.36,11997.0
2019-03-29 11:40:00,347.37,347.39,346.72,346.76,6900.0,347.37,347.39,346.72,346.76,6900.0
2019-03-29 11:50:00,346.73,346.91,346.51,346.65,8082.0,346.73,346.91,346.51,346.65,8082.0
2019-03-29 12:00:00,346.65,346.9,346.26,346.68,12901.0,346.65,346.9,346.26,346.68,12901.0
2019-03-29 12:10:00,346.63,346.78,345.81,345.98,15653.0,346.63,346.78,345.81,345.98,15653.0
2019-03-29 12:20:00,346.07,346.29,346.01,346.25,6723.0,346.07,346.29,346.01,346.25,6723.0
2019-03-29 12:30:00,346.29,346.58,346.2,346.42,9185.0,346.29,346.58,346.2,346.42,9185.0
2019-03-29 12:40:00,346.35,346.6,346.1,346.37,8520.0,346.35,346.6,346.1,346.37,8520.0
2019-03-29 12:50:00,346.4,346.4,345.92,346.05,9780.0,346.4,346.4,345.92,346.05,9780.0
2019-03-29 13:00:00,346.11,346.2,345.82,346.07,9500.0,346.11,346.2,345.82,346.07,9500.0
2019-03-29 13:10:00,346.03,346.16,345.74,346.06,6144.0,346.03,346.16,345.74,346.06,6144.0
2019-03-29 13:20:00,346.1,346.57,346.08,346.44,7169.0,346.1,346.57,346.08,346.44,7169.0
2019-03-29 13:30:00,346.45,346.52,345.8,346.04,11167.0,346.45,346.52,345.8,346.04,11167.0
2019-03-29 13:40:00,345.98,346.15,345.83,346.09,6911.0,345.98,346.15,345.83,346.09,6911.0
2019-03-29 13:50:00,345.99,346.09,345.67,346.01,12217.0,345.99,346.09,345.67,346.01,12217.0
2019-03-29 14:00:00,345.97,346.72,345.88,346.52,8557.0,345.97,346.72,345.88,346.52,8557.0
2019-03-29 14:10:00,346.43,347.08,346.43,347.0,9015.0,346.43,347.08,346.43,347.0,9015.0
2019-03-29 14:20:00,347.08,347.48,346.98,347.32,8634.0,347.08,347.48,346.98,347.32,8634.0
2019-03-29 14:30:00,347.27,347.27,346.85,347.06,10925.0,347.27,347.27,346.85,347.06,10925.0
2019-03-29 14:40:00,346.96,347.28,346.91,347.11,14315.0,346.96,347.28,346.91,347.11,14315.0
2019-03-29 14:50:00,347.04,347.57,346.9,347.33,19207.0,347.04,347.57,346.9,347.33,19207.0
2019-03-29 15:00:00,347.35,347.66,347.32,347.32,16574.0,347.35,347.66,347.32,347.32,16574.0
2019-03-29 15:10:00,347.35,347.52,346.97,347.19,13974.0,347.35,347.52,346.97,347.19,13974.0
2019-03-29 15:20:00,347.13,347.26,346.78,346.78,18326.0,347.13,347.26,346.78,346.78,18326.0
2019-03-29 15:30:00,346.8,347.22,346.71,347.12,40206.0,346.8,347.22,346.71,347.12,40206.0
2019-03-29 15:40:00,347.17,347.26,346.76,346.85,38424.0,347.17,347.26,346.76,346.85,38424.0
2019-03-29 15:50:00,346.85,347.17,346.52,346.91,105017.0,346.85,347.17,346.52,346.91,105017.0
2019-04-01 09:30:00,349.76,350.6,348.32,348.38,46562.0,349.76,350.6,348.32,348.38,46562.0
2019-04-01 09:40:00,348.49,349.7,348.11,349.03,23169.0,348.49,349.7,348.11,349.03,23169.0
2019-04-01 09:50:00,348.99,349.14,346.62,346.87,32335.0,348.99,349.14,346.62,346.87,32335.0
2019-04-01 10:00:00,346.87,347.72,345.65,345.65,24925.0,346.87,347.72,345.65,345.65,24925.0
2019-04-01 10:10:00,345.86,346.13,345.56,345.94,18894.0,345.86,346.13,345.56,345.94,18894.0
2019-04-01 10:20:00,346.0,346.0,345.18,345.34,19803.0,346.0,346.0,345.18,345.34,19803.0
2019-04-01 10:30:00,345.58,346.13,345.2,345.2,25752.0,345.58,346.13,345.2,345.2,25752.0
2019-04-01 10:40:00,345.19,345.33,343.7,344.97,29085.0,345.19,345.33,343.7,344.97,29085.0
2019-04-01 10:50:00,344.97,345.03,344.68,344.83,6501.0,344.97,345.03,344.68,344.83,6501.0
2019-04-01 11:00:00,344.95,346.2,344.84,345.57,106826.0,344.95,346.2,344.84,345.57,106826.0
2019-04-01 11:10:00,345.59,346.01,345.5,345.82,7315.0,345.59,346.01,345.5,345.82,7315.0
2019-04-01 11:20:00,345.84,346.01,345.36,345.6,8083.0,345.84,346.01,345.36,345.6,8083.0
2019-04-01 11:30:00,345.47,345.76,345.22,345.76,4550.0,345.47,345.76,345.22,345.76,4550.0
2019-04-01 11:40:00,345.69,346.12,345.64,345.84,16475.0,345.69,346.12,345.64,345.84,16475.0
2019-04-01 11:50:00,345.84,346.1,345.72,345.74,11480.0,345.84,346.1,345.72,345.74,11480.0
2019-04-01 12:00:00,345.74,346.29,345.42,345.87,13792.0,345.74,346.29,345.42,345.87,13792.0
2019-04-01 12:10:00,345.78,346.24,345.65,346.11,8268.0,345.78,346.24,345.65,346.11,8268.0
2019-04-01 12:20:00,346.05,346.05,345.33,345.47,12275.0,346.05,346.05,345.33,345.47,12275.0
2019-04-01 12:30:00,345.43,345.7,345.2,345.64,8300.0,345.43,345.7,345.2,345.64,8300.0
2019-04-01 12:40:00,345.54,345.9,345.33,345.86,14071.0,345.54,345.9,345.33,345.86,14071.0
2019-04-01 12:50:00,345.81,345.88,345.44,345.88,8087.0,345.81,345.88,345.44,345.88,8087.0
2019-04-01 13:00:00,345.9,345.99,345.75,345.79,5600.0,345.9,345.99,345.75,345.79,5600.0
2019-04-01 13:10:00,345.8,345.8,345.41,345.41,15997.0,345.8,345.8,345.41,345.41,15997.0
2019-04-01 13:20:00,345.38,345.69,345.3,345.65,2930.0,345.38,345.69,345.3,345.65,2930.0
2019-04-01 13:30:00,345.66,346.06,345.61,345.95,6679.0,345.66,346.06,345.61,345.95,6679.0
2019-04-01 13:40:00,346.0,346.23,345.84,345.87,15891.0,346.0,346.23,345.84,345.87,15891.0
2019-04-01 13:50:00,346.01,346.84,346.01,346.36,9332.0,346.01,346.84,346.01,346.36,9332.0
2019-04-01 14:00:00,346.4,346.58,346.08,346.08,11600.0,346.4,346.58,346.08,346.08,11600.0
2019-04-01 14:10:00,346.06,346.34,346.01,346.29,5323.0,346.06,346.34,346.01,346.29,5323.0
2019-04-01 14:20:00,346.27,346.52,346.1,346.29,6100.0,346.27,346.52,346.1,346.29,6100.0
2019-04-01 14:30:00,346.23,346.37,345.99,346.16,8152.0,346.23,346.37,345.99,346.16,8152.0
2019-04-01 14:40:00,346.25,346.26,345.81,345.83,4082.0,346.25,346.26,345.81,345.83,4082.0
2019-04-01 14:50:00,345.81,345.81,345.43,345.45,7391.0,345.81,345.81,345.43,345.45,7391.0
2019-04-01 15:00:00,345.44,345.64,345.14,345.5,10473.0,345.44,345.64,345.14,345.5,10473.0
2019-04-01 15:10:00,345.5,345.8,345.39,345.45,12270.0,345.5,345.8,345.39,345.45,12270.0
2019-04-01 15:20:00,345.41,345.66,345.41,345.65,5668.0,345.41,345.66,345.41,345.65,5668.0
2019-04-01 15:30:00,345.69,345.9,345.4,345.81,29832.0,345.69,345.9,345.4,345.81,29832.0
2019-04-01 15:40:00,345.81,346.22,345.8,346.14,18021.0,345.81,346.22,345.8,346.14,18021.0
2019-04-01 15:50:00,346.08,347.0,346.01,346.22,129041.0,346.08,347.0,346.01,346.22,129041.0
2019-04-02 09:30:00,346.75,347.51,346.03,346.55,16186.0,346.75,347.51,346.03,346.55,16186.0
2019-04-02 09:40:00,346.5,346.86,345.82,346.4,48895.0,346.5,346.86,345.82,346.4,48895.0
2019-04-02 09:50:00,346.45,346.58,344.85,345.65,17532.0,346.45,346.58,344.85,345.65,17532.0
2019-04-02 10:00:00,345.44,345.79,344.84,345.17,12678.0,345.44,345.79,344.84,345.17,12678.0
2019-04-02 10:10:00,345.15,345.37,345.0,345.15,12576.0,345.15,345.37,345.0,345.15,12576.0
2019-04-02 10:20:00,345.27,345.6,345.14,345.45,16008.0,345.27,345.6,345.14,345.45,16008.0
2019-04-02 10:30:00,345.46,345.67,344.85,344.97,40436.0,345.46,345.67,344.85,344.97,40436.0
2019-04-02 10:40:00,345.0,345.0,344.82,344.82,10360.0,345.0,345.0,344.82,344.82,10360.0
2019-04-02 10:50:00,344.87,345.16,344.82,344.99,11130.0,344.87,345.16,344.82,344.99,11130.0
2019-04-02 11:00:00,344.89,345.12,344.69,344.85,12881.0,344.89,345.12,344.69,344.85,12881.0
2019-04-02 11:10:00,344.84,345.21,344.36,344.93,9165.0,344.84,345.21,344.36,344.93,9165.0
2019-04-02 11:20:00,345.0,345.31,345.0,345.14,8983.0,345.0,345.31,345.0,345.14,8983.0
2019-04-02 11:30:00,345.15,345.28,344.99,345.15,7922.0,345.15,345.28,344.99,345.15,7922.0
2019-04-02 11:40:00,345.17,345.33,345.06,345.29,13258.0,345.17,345.33,345.06,345.29,13258.0
2019-04-02 11:50:00,345.33,345.51,345.14,345.19,13507.0,345.33,345.51,345.14,345.19,13507.0
2019-04-02 12:00:00,345.19,345.19,344.8,345.04,38145.0,345.19,345.19,344.8,345.04,38145.0
2019-04-02 12:10:00,345.07,345.16,344.95,345.07,9101.0,345.07,345.16,344.95,345.07,9101.0
2019-04-02 12:20:00,345.05,345.1,344.63,344.86,5201.0,345.05,345.1,344.63,344.86,5201.0
2019-04-02 12:30:00,344.94,345.23,344.93,345.11,13730.0,344.94,345.23,344.93,345.11,13730.0
2019-04-02 12:40:00,345.08,345.51,344.94,345.51,10164.0,345.08,345.51,344.94,345.51,10164.0
2019-04-02 12:50:00,345.47,345.53,345.29,345.39,9152.0,345.47,345.53,345.29,345.39,9152.0
2019-04-02 13:00:00,345.38,345.96,345.33,345.75,25438.0,345.38,345.96,345.33,345.75,25438.0
2019-04-02 13:10:00,345.67,345.98,345.62,345.77,28608.0,345.67,345.98,345.62,345.77,28608.0
2019-04-02 13:20:00,345.75,346.04,345.66,346.01,11856.0,345.75,346.04,345.66,346.01,11856.0
2019-04-02 13:30:00,346.0,346.11,345.8,346.0,13697.0,346.0,346.11,345.8,346.0,13697.0
2019-04-02 13:40:00,345.93,346.21,345.9,346.03,36909.0,345.93,346.21,345.9,346.03,36909.0
2019-04-02 13:50:00,346.05,346.17,345.92,346.11,24730.0,346.05,346.17,345.92,346.11,24730.0
2019-04-02 14:00:00,346.11,346.12,345.97,346.09,7945.0,346.11,346.12,345.97,346.09,7945.0
2019-04-02 14:10:00,346.05,346.1,345.78,345.92,18041.0,346.05,346.1,345.78,345.92,18041.0
2019-04-02 14:20:00,345.86,345.99,345.79,345.85,13352.0,345.86,345.99,345.79,345.85,13352.0
2019-04-02 14:30:00,345.89,346.0,345.8,345.81,13206.0,345.89,346.0,345.8,345.81,13206.0
2019-04-02 14:40:00,345.72,346.0,345.68,345.92,22659.0,345.72,346.0,345.68,345.92,22659.0
2019-04-02 14:50:00,345.92,346.11,345.81,346.02,16580.0,345.92,346.11,345.81,346.02,16580.0
2019-04-02 15:00:00,346.07,346.37,346.02,346.34,12170.0,346.07,346.37,346.02,346.34,12170.0
2019-04-02 15:10:00,346.21,346.33,346.04,346.2,16074.0,346.21,346.33,346.04,346.2,16074.0
2019-04-02 15:20:00,346.17,346.44,346.16,346.35,14027.0,346.17,346.44,346.16,346.35,14027.0
2019-04-02 15:30:00,346.31,347.07,346.25,346.93,30126.0,346.31,347.07,346.25,346.93,30126.0
2019-04-02 15:40:00,346.91,347.0,346.36,346.56,19173.0,346.91,347.0,346.36,346.56,19173.0
2019-04-02 15:50:00,346.55,346.74,346.3,346.63,57662.0,346.55,346.74,346.3,346.63,57662.0
2019-04-03 09:30:00,348.66,349.1,345.49,345.86,31686.0,348.66,349.1,345.49,345.86,31686.0
2019-04-03 09:40:00,345.8,346.39,345.69,346.06,17824.0,345.8,346.39,345.69,346.06,17824.0
2019-04-03 09:50:00,346.06,346.17,345.7,346.03,26926.0,346.06,346.17,345.7,346.03,26926.0
2019-04-03 10:00:00,345.88,346.84,345.85,346.33,25873.0,345.88,346.84,345.85,346.33,25873.0
2019-04-03 10:10:00,346.42,346.53,345.69,346.46,11800.0,346.42,346.53,345.69,346.46,11800.0
2019-04-03 10:20:00,346.46,347.12,346.38,346.94,44971.0,346.46,347.12,346.38,346.94,44971.0
2019-04-03 10:30:00,346.81,347.07,346.12,346.27,29165.0,346.81,347.07,346.12,346.27,29165.0
2019-04-03 10:40:00,346.44,347.08,346.36,346.96,8900.0,346.44,347.08,346.36,346.96,8900.0
2019-04-03 10:50:00,346.67,346.92,346.36,346.92,11352.0,346.67,346.92,346.36,346.92,11352.0
2019-04-03 11:00:00,346.93,348.26,346.91,347.87,28607.0,346.93,348.26,346.91,347.87,28607.0
2019-04-03 11:10:00,348.09,348.09,347.65,347.67,19956.0,348.09,348.09,347.65,347.67,19956.0
2019-04-03 11:20:00,347.66,347.66,346.93,346.96,31151.0,347.66,347.66,346.93,346.96,31151.0
2019-04-03 11:30:00,346.94,347.06,346.23,346.53,18213.0,346.94,347.06,346.23,346.53,18213.0
2019-04-03 11:40:00,346.5,346.54,345.92,346.01,8925.0,346.5,346.54,345.92,346.01,8925.0
2019-04-03 11:50:00,346.02,346.03,345.65,345.66,20348.0,346.02,346.03,345.65,345.66,20348.0
2019-04-03 12:00:00,345.7,345.7,345.03,345.63,8402.0,345.7,345.7,345.03,345.63,8402.0
2019-04-03 12:10:00,345.6,345.84,345.55,345.72,6510.0,345.6,345.84,345.55,345.72,6510.0
2019-04-03 12:20:00,345.76,345.79,345.35,345.35,24698.0,345.76,345.79,345.35,345.35,24698.0
2019-04-03 12:30:00,345.25,345.25,344.62,344.91,14836.0,345.25,345.25,344.62,344.91,14836.0
2019-04-03 12:40:00,345.0,345.5,344.86,345.38,9180.0,345.0,345.5,344.86,345.38,9180.0
2019-04-03 12:50:00,345.5,345.5,344.92,344.92,7581.0,345.5,345.5,344.92,344.92,7581.0
2019-04-03 13:00:00,344.85,345.05,344.75,344.75,6022.0,344.85,345.05,344.75,344.75,6022.0
2019-04-03 13:10:00,344.67,344.67,343.85,343.94,38426.0,344.67,344.67,343.85,343.94,38426.0
2019-04-03 13:20:00,343.99,344.5,343.99,344.47,12590.0,343.99,344.5,343.99,344.47,12590.0
2019-04-03 13:30:00,344.44,344.82,344.41,344.68,8701.0,344.44,344.82,344.41,344.68,8701.0
2019-04-03 13:40:00,344.65,344.71,344.23,344.35,9408.0,344.65,344.71,344.23,344.35,9408.0
2019-04-03 13:50:00,344.39,344.58,343.9,343.9,24533.0,344.39,344.58,343.9,343.9,24533.0
2019-04-03 14:00:00,343.95,344.2,343.64,344.2,33027.0,343.95,344.2,343.64,344.2,33027.0
2019-04-03 14:10:00,344.13,344.4,343.97,344.03,13609.0,344.13,344.4,343.97,344.03,13609.0
2019-04-03 14:20:00,344.09,344.1,343.88,344.0,5704.0,344.09,344.1,343.88,344.0,5704.0
2019-04-03 14:30:00,343.86,343.9,343.3,343.49,7428.0,343.86,343.9,343.3,343.49,7428.0
2019-04-03 14:40:00,343.47,343.6,343.14,343.6,8645.0,343.47,343.6,343.14,343.6,8645.0
2019-04-03 14:50:00,343.6,344.01,343.53,343.88,34751.0,343.6,344.01,343.53,343.88,34751.0
2019-04-03 15:00:00,343.92,344.4,343.89,344.32,27322.0,343.92,344.4,343.89,344.32,27322.0
2019-04-03 15:10:00,344.29,344.76,344.22,344.5,20763.0,344.29,344.76,344.22,344.5,20763.0
2019-04-03 15:20:00,344.5,344.75,344.29,344.68,43043.0,344.5,344.75,344.29,344.68,43043.0
2019-04-03 15:30:00,344.69,344.75,344.33,344.67,9956.0,344.69,344.75,344.33,344.67,9956.0
2019-04-03 15:40:00,344.63,345.0,344.52,344.98,27250.0,344.63,345.0,344.52,344.98,27250.0
2019-04-03 15:50:00,345.01,345.38,344.92,345.35,51989.0,345.01,345.38,344.92,345.35,51989.0
2019-04-04 09:30:00,346.25,347.0,345.64,346.0,50749.0,346.25,347.0,345.64,346.0,50749.0
2019-04-04 09:40:00,346.0,346.57,345.64,346.28,31290.0,346.0,346.57,345.64,346.28,31290.0
2019-04-04 09:50:00,346.28,346.34,345.5,345.69,27738.0,346.28,346.34,345.5,345.69,27738.0
2019-04-04 10:00:00,345.81,345.97,345.41,345.41,81727.0,345.81,345.97,345.41,345.41,81727.0
2019-04-04 10:10:00,345.41,345.5,345.01,345.18,71621.0,345.41,345.5,345.01,345.18,71621.0
2019-04-04 10:20:00,345.1,345.25,344.51,344.7,52560.0,345.1,345.25,344.51,344.7,52560.0
2019-04-04 10:30:00,344.7,344.75,344.29,344.73,71953.0,344.7,344.75,344.29,344.73,71953.0
2019-04-04 10:40:00,344.72,345.45,344.63,345.44,20600.0,344.72,345.45,344.63,345.44,20600.0
2019-04-04 10:50:00,345.54,346.05,345.45,345.92,19021.0,345.54,346.05,345.45,345.92,19021.0
2019-04-04 11:00:00,346.02,346.02,345.5,345.53,49789.0,346.02,346.02,345.5,345.53,49789.0
2019-04-04 11:10:00,345.56,345.66,345.09,345.46,11512.0,345.56,345.66,345.09,345.46,11512.0
2019-04-04 11:20:00,345.5,346.08,345.41,346.07,6737.0,345.5,346.08,345.41,346.07,6737.0
2019-04-04 11:30:00,346.13,346.27,345.97,346.12,18435.0,346.13,346.27,345.97,346.12,18435.0
2019-04-04 11:40:00,346.12,346.15,345.81,345.91,6400.0,346.12,346.15,345.81,345.91,6400.0
2019-04-04 11:50:00,345.9,345.94,345.39,345.5,15849.0,345.9,345.94,345.39,345.5,15849.0
2019-04-04 12:00:00,345.56,346.17,345.5,345.95,45925.0,345.56,346.17,345.5,345.95,45925.0
2019-04-04 12:10:00,345.96,346.0,345.15,345.15,37175.0,345.96,346.0,345.15,345.15,37175.0
2019-04-04 12:20:00,345.31,345.41,344.61,344.67,7038.0,345.31,345.41,344.61,344.67,7038.0
2019-04-04 12:30:00,344.66,344.66,344.1,344.43,7000.0,344.66,344.66,344.1,344.43,7000.0
2019-04-04 12:40:00,344.42,344.65,343.95,344.07,7801.0,344.42,344.65,343.95,344.07,7801.0
2019-04-04 12:50:00,344.02,344.8,344.01,344.71,3829.0,344.02,344.8,344.01,344.71,3829.0
2019-04-04 13:00:00,344.71,345.02,344.7,345.0,9600.0,344.71,345.02,344.7,345.0,9600.0
2019-04-04 13:10:00,344.94,345.3,344.94,345.3,7000.0,344.94,345.3,344.94,345.3,7000.0
2019-04-04 13:20:00,345.28,345.28,344.23,344.24,7595.0,345.28,345.28,344.23,344.24,7595.0
2019-04-04 13:30:00,344.32,344.38,344.24,344.28,5406.0,344.32,344.38,344.24,344.28,5406.0
2019-04-04 13:40:00,344.32,344.41,344.04,344.32,9400.0,344.32,344.41,344.04,344.32,9400.0
2019-04-04 13:50:00,344.36,345.18,344.36,344.94,11015.0,344.36,345.18,344.36,344.94,11015.0
2019-04-04 14:00:00,344.86,345.29,344.8,345.19,7700.0,344.86,345.29,344.8,345.19,7700.0
2019-04-04 14:10:00,345.21,345.3,344.93,344.97,9327.0,345.21,345.3,344.93,344.97,9327.0
2019-04-04 14:20:00,345.04,345.53,344.94,345.28,11632.0,345.04,345.53,344.94,345.28,11632.0
2019-04-04 14:30:00,345.33,345.51,345.14,345.32,7576.0,345.33,345.51,345.14,345.32,7576.0
2019-04-04 14:40:00,345.21,345.4,345.21,345.4,4300.0,345.21,345.4,345.21,345.4,4300.0
2019-04-04 14:50:00,345.44,345.6,345.26,345.38,7700.0,345.44,345.6,345.26,345.38,7700.0
2019-04-04 15:00:00,345.44,345.5,345.16,345.17,5463.0,345.44,345.5,345.16,345.17,5463.0
2019-04-04 15:10:00,345.17,345.57,345.16,345.5,8766.0,345.17,345.57,345.16,345.5,8766.0
2019-04-04 15:20:00,345.43,345.5,345.35,345.46,5808.0,345.43,345.5,345.35,345.46,5808.0
2019-04-04 15:30:00,345.5,345.57,345.35,345.5,21060.0,345.5,345.57,345.35,345.5,21060.0
2019-04-04 15:40:00,345.48,345.5,345.11,345.4,26400.0,345.48,345.5,345.11,345.4,26400.0
2019-04-04 15:50:00,345.4,345.75,344.91,345.75,55010.0,345.4,345.75,344.91,345.75,55010.0
2019-04-05 09:30:00,345.79,347.87,344.99,347.1,37897.0,345.79,347.87,344.99,347.1,37897.0
2019-04-05 09:40:00,347.11,350.04,347.1,349.92,53028.0,347.11,350.04,347.1,349.92,53028.0
2019-04-05 09:50:00,350.02,351.24,349.76,351.05,46804.0,350.02,351.24,349.76,351.05,46804.0
2019-04-05 10:00:00,350.92,351.57,350.13,350.44,30353.0,350.92,351.57,350.13,350.44,30353.0
2019-04-05 10:10:00,350.49,350.6,349.63,350.22,4107.0,350.49,350.6,349.63,350.22,4107.0
2019-04-05 10:20:00,350.27,350.68,350.12,350.47,15166.0,350.27,350.68,350.12,350.47,15166.0
2019-04-05 10:30:00,350.16,350.42,349.63,349.7,4413.0,350.16,350.42,349.63,349.7,4413.0
2019-04-05 10:40:00,349.77,350.1,349.14,349.14,13317.0,349.77,350.1,349.14,349.14,13317.0
2019-04-05 10:50:00,349.27,350.18,348.99,349.1,46932.0,349.27,350.18,348.99,349.1,46932.0
2019-04-05 11:00:00,349.15,349.26,348.61,348.82,5220.0,349.15,349.26,348.61,348.82,5220.0
2019-04-05 11:10:00,348.88,349.44,348.88,349.41,11623.0,348.88,349.44,348.88,349.41,11623.0
2019-04-05 11:20:00,349.37,350.06,349.37,350.06,16936.0,349.37,350.06,349.37,350.06,16936.0
2019-04-05 11:30:00,350.0,350.07,349.25,349.4,95572.0,350.0,350.07,349.25,349.4,95572.0
2019-04-05 11:40:00,349.4,349.71,348.28,348.66,8950.0,349.4,349.71,348.28,348.66,8950.0
2019-04-05 11:50:00,348.62,349.07,348.33,348.97,9669.0,348.62,349.07,348.33,348.97,9669.0
2019-04-05 12:00:00,349.02,349.46,348.5,348.5,48000.0,349.02,349.46,348.5,348.5,48000.0
2019-04-05 12:10:00,348.5,348.84,348.44,348.84,7540.0,348.5,348.84,348.44,348.84,7540.0
2019-04-05 12:20:00,348.94,349.13,348.86,348.88,4100.0,348.94,349.13,348.86,348.88,4100.0
2019-04-05 12:30:00,348.88,349.26,348.88,349.04,4980.0,348.88,349.26,348.88,349.04,4980.0
2019-04-05 12:40:00,349.07,349.5,348.94,349.12,39776.0,349.07,349.5,348.94,349.12,39776.0
2019-04-05 12:50:00,349.14,350.32,349.08,350.32,128244.0,349.14,350.32,349.08,350.32,128244.0
2019-04-05 13:00:00,350.36,351.95,350.36,351.68,9165.0,350.36,351.95,350.36,351.68,9165.0
2019-04-05 13:10:00,351.74,352.09,351.37,351.87,7139.0,351.74,352.09,351.37,351.87,7139.0
2019-04-05 13:20:00,351.86,352.01,351.42,351.42,3300.0,351.86,352.01,351.42,351.42,3300.0
2019-04-05 13:30:00,351.4,352.2,351.31,351.97,5901.0,351.4,352.2,351.31,351.97,5901.0
2019-04-05 13:40:00,351.99,351.99,351.62,351.62,3000.0,351.99,351.99,351.62,351.62,3000.0
2019-04-05 13:50:00,351.55,351.61,351.15,351.15,5107.0,351.55,351.61,351.15,351.15,5107.0
2019-04-05 14:00:00,351.18,351.18,350.45,350.45,6073.0,351.18,351.18,350.45,350.45,6073.0
2019-04-05 14:10:00,350.49,350.91,350.41,350.57,5724.0,350.49,350.91,350.41,350.57,5724.0
2019-04-05 14:20:00,350.58,350.62,350.13,350.39,2779.0,350.58,350.62,350.13,350.39,2779.0
2019-04-05 14:30:00,350.47,351.05,350.38,350.82,11770.0,350.47,351.05,350.38,350.82,11770.0
2019-04-05 14:40:00,350.79,350.95,350.63,350.75,4122.0,350.79,350.95,350.63,350.75,4122.0
2019-04-05 14:50:00,350.75,351.03,350.48,350.88,6155.0,350.75,351.03,350.48,350.88,6155.0
2019-04-05 15:00:00,350.9,351.13,350.8,350.89,6990.0,350.9,351.13,350.8,350.89,6990.0
2019-04-05 15:10:00,350.98,351.4,350.86,351.37,10401.0,350.98,351.4,350.86,351.37,10401.0
2019-04-05 15:20:00,351.39,351.72,351.29,351.69,12867.0,351.39,351.72,351.29,351.69,12867.0
2019-04-05 15:30:00,351.65,351.66,351.4,351.4,17351.0,351.65,351.66,351.4,351.4,17351.0
2019-04-05 15:40:00,351.38,351.4,351.01,351.14,24857.0,351.38,351.4,351.01,351.14,24857.0
2019-04-05 15:50:00,351.16,351.74,350.95,351.51,64263.0,351.16,351.74,350.95,351.51,64263.0
2019-04-08 09:30:00,350.53,353.39,350.53,353.02,16556.0,350.53,353.39,350.53,353.02,16556.0
2019-04-08 09:40:00,352.41,353.04,351.39,351.9,8585.0,352.41,353.04,351.39,351.9,8585.0
2019-04-08 09:50:00,352.13,354.16,352.13,354.04,11992.0,352.13,354.16,352.13,354.04,11992.0
2019-04-08 10:00:00,353.96,354.14,353.32,353.66,24770.0,353.96,354.14,353.32,353.66,24770.0
2019-04-08 10:10:00,353.57,353.71,353.18,353.55,18912.0,353.57,353.71,353.18,353.55,18912.0
2019-04-08 10:20:00,353.57,354.21,353.56,353.87,16885.0,353.57,354.21,353.56,353.87,16885.0
2019-04-08 10:30:00,353.72,354.74,353.58,354.6,11615.0,353.72,354.74,353.58,354.6,11615.0
2019-04-08 10:40:00,354.55,355.08,353.89,353.89,55225.0,354.55,355.08,353.89,353.89,55225.0
2019-04-08 10:50:00,353.92,354.48,353.8,353.8,7982.0,353.92,354.48,353.8,353.8,7982.0
2019-04-08 11:00:00,353.94,354.1,353.36,353.36,10734.0,353.94,354.1,353.36,353.36,10734.0
2019-04-08 11:10:00,353.28,353.3,352.68,353.07,35554.0,353.28,353.3,352.68,353.07,35554.0
2019-04-08 11:20:00,352.92,353.33,352.72,353.31,12849.0,352.92,353.33,352.72,353.31,12849.0
2019-04-08 11:30:00,353.3,354.13,353.3,353.77,8260.0,353.3,354.13,353.3,353.77,8260.0
2019-04-08 11:40:00,353.7,354.02,353.64,353.65,3250.0,353.7,354.02,353.64,353.65,3250.0
2019-04-08 11:50:00,353.81,353.84,353.6,353.73,2961.0,353.81,353.84,353.6,353.73,2961.0
2019-04-08 12:00:00,353.73,353.73,353.23,353.64,3400.0,353.73,353.73,353.23,353.64,3400.0
2019-04-08 12:10:00,353.88,354.52,353.88,354.23,5610.0,353.88,354.52,353.88,354.23,5610.0
2019-04-08 12:20:00,354.12,354.43,353.95,354.31,4900.0,354.12,354.43,353.95,354.31,4900.0
2019-04-08 12:30:00,354.43,354.57,354.25,354.39,18000.0,354.43,354.57,354.25,354.39,18000.0
2019-04-08 12:40:00,354.3,354.3,353.57,354.17,5414.0,354.3,354.3,353.57,354.17,5414.0
2019-04-08 12:50:00,354.19,354.44,353.87,353.87,5300.0,354.19,354.44,353.87,353.87,5300.0
2019-04-08 13:00:00,353.91,354.44,353.83,354.27,2306.0,353.91,354.44,353.83,354.27,2306.0
2019-04-08 13:10:00,354.6,354.69,354.42,354.66,2300.0,354.6,354.69,354.42,354.66,2300.0
2019-04-08 13:20:00,354.82,354.87,354.12,354.13,9559.0,354.82,354.87,354.12,354.13,9559.0
2019-04-08 13:30:00,354.11,354.41,353.98,354.31,4425.0,354.11,354.41,353.98,354.31,4425.0
2019-04-08 13:40:00,354.37,354.97,354.29,354.95,5000.0,354.37,354.97,354.29,354.95,5000.0
2019-04-08 13:50:00,354.94,355.12,354.41,354.56,4882.0,354.94,355.12,354.41,354.56,4882.0
2019-04-08 14:00:00,354.5,354.54,354.08,354.33,5403.0,354.5,354.54,354.08,354.33,5403.0
2019-04-08 14:10:00,354.33,354.46,353.68,353.85,5300.0,354.33,354.46,353.68,353.85,5300.0
2019-04-08 14:20:00,353.9,354.4,353.85,354.27,3542.0,353.9,354.4,353.85,354.27,3542.0
2019-04-08 14:30:00,354.18,354.28,354.14,354.18,3000.0,354.18,354.28,354.14,354.18,3000.0
2019-04-08 14:40:00,354.26,354.5,353.51,353.52,8158.0,354.26,354.5,353.51,353.52,8158.0
2019-04-08 14:50:00,353.67,354.13,353.52,354.02,7826.0,353.67,354.13,353.52,354.02,7826.0
2019-04-08 15:00:00,353.96,354.04,353.41,353.6,12400.0,353.96,354.04,353.41,353.6,12400.0
2019-04-08 15:10:00,353.59,353.76,353.41,353.71,7925.0,353.59,353.76,353.41,353.71,7925.0
2019-04-08 15:20:00,353.76,354.1,353.49,354.09,13347.0,353.76,354.1,353.49,354.09,13347.0
2019-04-08 15:30:00,354.04,354.2,353.92,354.14,17258.0,354.04,354.2,353.92,354.14,17258.0
2019-04-08 15:40:00,354.14,354.6,354.03,354.6,24916.0,354.14,354.6,354.03,354.6,24916.0
2019-04-08 15:50:00,354.59,354.84,353.94,354.09,60417.0,354.59,354.84,353.94,354.09,60417.0
2019-04-09 09:30:00,351.89,352.73,350.54,351.8,25740.0,351.89,352.73,350.54,351.8,25740.0
2019-04-09 09:40:00,351.81,353.77,350.96,352.27,13015.0,351.81,353.77,350.96,352.27,13015.0
2019-04-09 09:50:00,352.21,352.89,352.19,352.89,8942.0,352.21,352.89,352.19,352.89,8942.0
2019-04-09 10:00:00,352.88,353.55,352.76,352.96,12800.0,352.88,353.55,352.76,352.96,12800.0
2019-04-09 10:10:00,352.93,353.68,352.89,353.52,9126.0,352.93,353.68,352.89,353.52,9126.0
2019-04-09 10:20:00,353.44,353.59,352.82,353.36,7462.0,353.44,353.59,352.82,353.36,7462.0
2019-04-09 10:30:00,353.16,353.82,352.82,353.65,5682.0,353.16,353.82,352.82,353.65,5682.0
2019-04-09 10:40:00,353.62,353.79,352.84,353.23,13962.0,353.62,353.79,352.84,353.23,13962.0
2019-04-09 10:50:00,353.13,354.16,353.13,354.03,7449.0,353.13,354.16,353.13,354.03,7449.0
2019-04-09 11:00:00,354.1,354.23,353.7,354.21,8733.0,354.1,354.23,353.7,354.21,8733.0
2019-04-09 11:10:00,354.19,354.67,354.06,354.13,6771.0,354.19,354.67,354.06,354.13,6771.0
2019-04-09 11:20:00,354.06,354.49,353.99,354.49,3841.0,354.06,354.49,353.99,354.49,3841.0
2019-04-09 11:30:00,354.69,354.9,354.27,354.48,6887.0,354.69,354.9,354.27,354.48,6887.0
2019-04-09 11:40:00,354.4,355.15,354.4,355.02,7568.0,354.4,355.15,354.4,355.02,7568.0
2019-04-09 11:50:00,355.06,355.06,354.53,354.58,5637.0,355.06,355.06,354.53,354.58,5637.0
2019-04-09 12:00:00,354.58,355.24,354.52,355.19,24909.0,354.58,355.24,354.52,355.19,24909.0
2019-04-09 12:10:00,355.31,355.55,355.0,355.12,6335.0,355.31,355.55,355.0,355.12,6335.0
2019-04-09 12:20:00,355.17,355.28,354.92,355.28,7216.0,355.17,355.28,354.92,355.28,7216.0
2019-04-09 12:30:00,355.31,355.47,355.28,355.3,3100.0,355.31,355.47,355.28,355.3,3100.0
2019-04-09 12:40:00,355.28,355.55,354.95,355.05,17509.0,355.28,355.55,354.95,355.05,17509.0
2019-04-09 12:50:00,355.02,355.06,354.16,354.23,11110.0,355.02,355.06,354.16,354.23,11110.0
2019-04-09 13:00:00,353.95,354.02,353.62,353.82,4000.0,353.95,354.02,353.62,353.82,4000.0
2019-04-09 13:10:00,354.04,354.31,353.86,353.98,4892.0,354.04,354.31,353.86,353.98,4892.0
2019-04-09 13:20:00,353.95,354.05,353.71,353.72,5401.0,353.95,354.05,353.71,353.72,5401.0
2019-04-09 13:30:00,353.77,354.02,353.73,354.02,3093.0,353.77,354.02,353.73,354.02,3093.0
2019-04-09 13:40:00,354.0,354.33,353.99,354.23,9018.0,354.0,354.33,353.99,354.23,9018.0
2019-04-09 13:50:00,354.27,354.84,354.23,354.75,10679.0,354.27,354.84,354.23,354.75,10679.0
2019-04-09 14:00:00,354.76,355.16,354.67,355.14,5518.0,354.76,355.16,354.67,355.14,5518.0
2019-04-09 14:10:00,355.16,355.24,354.64,354.95,41981.0,355.16,355.24,354.64,354.95,41981.0
2019-04-09 14:20:00,354.96,355.43,354.83,355.4,16703.0,354.96,355.43,354.83,355.4,16703.0
2019-04-09 14:30:00,355.33,355.56,355.1,355.5,6846.0,355.33,355.56,355.1,355.5,6846.0
2019-04-09 14:40:00,355.45,355.45,354.96,354.98,12956.0,355.45,355.45,354.96,354.98,12956.0
2019-04-09 14:50:00,354.91,355.08,354.9,355.08,5068.0,354.91,355.08,354.9,355.08,5068.0
2019-04-09 15:00:00,355.0,355.17,354.91,355.02,14186.0,355.0,355.17,354.91,355.02,14186.0
2019-04-09 15:10:00,355.04,355.19,354.8,355.19,6705.0,355.04,355.19,354.8,355.19,6705.0
2019-04-09 15:20:00,355.25,355.25,354.4,354.4,9639.0,355.25,355.25,354.4,354.4,9639.0
2019-04-09 15:30:00,354.49,355.03,354.48,354.96,17635.0,354.49,355.03,354.48,354.96,17635.0
2019-04-09 15:40:00,354.96,355.15,354.66,355.07,25430.0,354.96,355.15,354.66,355.07,25430.0
2019-04-09 15:50:00,355.15,355.2,353.9,354.46,79034.0,355.15,355.2,353.9,354.46,79034.0
2019-04-10 09:30:00,353.48,355.0,353.15,353.5,13000.0,353.48,355.0,353.15,353.5,13000.0
2019-04-10 09:40:00,353.37,354.25,353.36,354.25,10046.0,353.37,354.25,353.36,354.25,10046.0
2019-04-10 09:50:00,354.35,354.53,353.94,354.36,9800.0,354.35,354.53,353.94,354.36,9800.0
2019-04-10 10:00:00,354.47,354.9,353.98,354.9,11810.0,354.47,354.9,353.98,354.9,11810.0
2019-04-10 10:10:00,354.9,354.95,354.47,354.54,6019.0,354.9,354.95,354.47,354.54,6019.0
2019-04-10 10:20:00,354.67,354.69,354.02,354.21,7493.0,354.67,354.69,354.02,354.21,7493.0
2019-04-10 10:30:00,354.23,354.47,354.15,354.25,11696.0,354.23,354.47,354.15,354.25,11696.0
2019-04-10 10:40:00,354.24,355.47,354.22,355.41,12385.0,354.24,355.47,354.22,355.41,12385.0
2019-04-10 10:50:00,355.39,355.4,354.31,354.52,8000.0,355.39,355.4,354.31,354.52,8000.0
2019-04-10 11:00:00,354.55,354.61,353.89,354.16,5522.0,354.55,354.61,353.89,354.16,5522.0
2019-04-10 11:10:00,354.16,354.16,353.56,353.62,7085.0,354.16,354.16,353.56,353.62,7085.0
2019-04-10 11:20:00,353.61,354.14,353.04,354.0,16851.0,353.61,354.14,353.04,354.0,16851.0
2019-04-10 11:30:00,353.99,354.11,353.97,353.99,3700.0,353.99,354.11,353.97,353.99,3700.0
2019-04-10 11:40:00,354.05,354.11,353.48,353.52,7234.0,354.05,354.11,353.48,353.52,7234.0
2019-04-10 11:50:00,353.5,353.83,353.46,353.79,4616.0,353.5,353.83,353.46,353.79,4616.0
2019-04-10 12:00:00,353.86,354.19,353.47,353.98,7496.0,353.86,354.19,353.47,353.98,7496.0
2019-04-10 12:10:00,353.88,353.92,353.43,353.5,6274.0,353.88,353.92,353.43,353.5,6274.0
2019-04-10 12:20:00,353.51,353.76,353.42,353.46,10464.0,353.51,353.76,353.42,353.46,10464.0
2019-04-10 12:30:00,353.49,353.66,353.45,353.5,4603.0,353.49,353.66,353.45,353.5,4603.0
2019-04-10 12:40:00,353.48,354.0,353.48,354.0,4500.0,353.48,354.0,353.48,354.0,4500.0
2019-04-10 12:50:00,354.18,354.3,353.89,353.89,5651.0,354.18,354.3,353.89,353.89,5651.0
2019-04-10 13:00:00,354.03,354.2,353.2,353.73,21787.0,354.03,354.2,353.2,353.73,21787.0
2019-04-10 13:10:00,353.78,354.09,353.65,354.02,4264.0,353.78,354.09,353.65,354.02,4264.0
2019-04-10 13:20:00,354.08,354.09,353.84,354.05,4700.0,354.08,354.09,353.84,354.05,4700.0
2019-04-10 13:30:00,354.02,354.02,353.53,353.96,3735.0,354.02,354.02,353.53,353.96,3735.0
2019-04-10 13:40:00,353.98,354.37,353.9,354.34,3500.0,353.98,354.37,353.9,354.34,3500.0
2019-04-10 13:50:00,354.34,354.39,353.61,353.61,7728.0,354.34,354.39,353.61,353.61,7728.0
2019-04-10 14:00:00,353.71,353.95,353.63,353.72,4708.0,353.71,353.95,353.63,353.72,4708.0
2019-04-10 14:10:00,353.63,354.25,353.36,354.21,7139.0,353.63,354.25,353.36,354.21,7139.0
2019-04-10 14:20:00,354.2,354.2,353.34,353.63,17060.0,354.2,354.2,353.34,353.63,17060.0
2019-04-10 14:30:00,353.72,353.72,353.38,353.72,4113.0,353.72,353.72,353.38,353.72,4113.0
2019-04-10 14:40:00,353.76,354.01,353.66,353.94,5370.0,353.76,354.01,353.66,353.94,5370.0
2019-04-10 14:50:00,354.01,354.02,353.48,353.48,6866.0,354.01,354.02,353.48,353.48,6866.0
2019-04-10 15:00:00,353.54,354.43,353.53,354.43,9708.0,353.54,354.43,353.53,354.43,9708.0
2019-04-10 15:10:00,354.31,354.4,354.07,354.34,7800.0,354.31,354.4,354.07,354.34,7800.0
2019-04-10 15:20:00,354.34,354.41,354.01,354.06,7860.0,354.34,354.41,354.01,354.06,7860.0
2019-04-10 15:30:00,354.12,354.34,354.06,354.24,8190.0,354.12,354.34,354.06,354.24,8190.0
2019-04-10 15:40:00,354.21,354.4,353.94,354.05,9700.0,354.21,354.4,353.94,354.05,9700.0
2019-04-10 15:50:00,354.17,354.5,353.81,354.49,30505.0,354.17,354.5,353.81,354.49,30505.0
2019-04-11 09:30:00,356.35,356.59,354.34,354.71,9965.0,356.35,356.59,354.34,354.71,9965.0
2019-04-11 09:40:00,354.45,355.34,353.7,354.21,3450.0,354.45,355.34,353.7,354.21,3450.0
2019-04-11 09:50:00,354.21,354.53,353.65,353.87,6103.0,354.21,354.53,353.65,353.87,6103.0
2019-04-11 10:00:00,353.77,354.19,353.47,353.52,4100.0,353.77,354.19,353.47,353.52,4100.0
2019-04-11 10:10:00,353.51,354.29,353.25,354.13,3700.0,353.51,354.29,353.25,354.13,3700.0
2019-04-11 10:20:00,354.13,354.8,354.03,354.29,14886.0,354.13,354.8,354.03,354.29,14886.0
2019-04-11 10:30:00,354.35,355.06,354.19,355.04,10109.0,354.35,355.06,354.19,355.04,10109.0
2019-04-11 10:40:00,355.11,355.79,355.09,355.7,11851.0,355.11,355.79,355.09,355.7,11851.0
2019-04-11 10:50:00,355.75,355.9,354.96,354.96,13109.0,355.75,355.9,354.96,354.96,13109.0
2019-04-11 11:00:00,355.19,355.77,355.06,355.67,9695.0,355.19,355.77,355.06,355.67,9695.0
2019-04-11 11:10:00,355.76,355.77,355.15,355.28,4670.0,355.76,355.77,355.15,355.28,4670.0
2019-04-11 11:20:00,355.28,356.0,355.1,355.19,5100.0,355.28,356.0,355.1,355.19,5100.0
2019-04-11 11:30:00,355.24,355.53,355.15,355.3,4705.0,355.24,355.53,355.15,355.3,4705.0
2019-04-11 11:40:00,354.99,354.99,354.36,354.91,3764.0,354.99,354.99,354.36,354.91,3764.0
2019-04-11 11:50:00,354.87,355.24,354.67,354.67,5989.0,354.87,355.24,354.67,354.67,5989.0
2019-04-11 12:00:00,354.73,355.13,354.7,354.91,3700.0,354.73,355.13,354.7,354.91,3700.0
2019-04-11 12:10:00,354.91,354.99,354.81,354.93,1900.0,354.91,354.99,354.81,354.93,1900.0
2019-04-11 12:20:00,355.03,355.07,354.45,354.78,5102.0,355.03,355.07,354.45,354.78,5102.0
2019-04-11 12:30:00,354.98,355.12,354.89,355.11,4250.0,354.98,355.12,354.89,355.11,4250.0
2019-04-11 12:40:00,355.15,355.15,354.88,354.88,1394.0,355.15,355.15,354.88,354.88,1394.0
2019-04-11 12:50:00,355.04,355.2,355.0,355.19,3671.0,355.04,355.2,355.0,355.19,3671.0
2019-04-11 13:00:00,355.42,355.59,355.37,355.38,4300.0,355.42,355.59,355.37,355.38,4300.0
2019-04-11 13:10:00,355.28,355.44,354.98,355.12,6092.0,355.28,355.44,354.98,355.12,6092.0
2019-04-11 13:20:00,355.11,355.5,354.94,355.45,2743.0,355.11,355.5,354.94,355.45,2743.0
2019-04-11 13:30:00,355.44,355.44,354.89,354.89,3090.0,355.44,355.44,354.89,354.89,3090.0
2019-04-11 13:40:00,354.84,355.16,354.47,355.1,3290.0,354.84,355.16,354.47,355.1,3290.0
2019-04-11 13:50:00,355.09,355.11,354.76,355.03,3600.0,355.09,355.11,354.76,355.03,3600.0
2019-04-11 14:00:00,355.0,355.04,354.66,354.71,3800.0,355.0,355.04,354.66,354.71,3800.0
2019-04-11 14:10:00,354.81,355.17,354.7,355.0,3000.0,354.81,355.17,354.7,355.0,3000.0
2019-04-11 14:20:00,355.04,355.3,354.94,355.09,3671.0,355.04,355.3,354.94,355.09,3671.0
2019-04-11 14:30:00,355.04,355.13,355.04,355.05,1600.0,355.04,355.13,355.04,355.05,1600.0
2019-04-11 14:40:00,355.06,355.15,354.87,355.11,2400.0,355.06,355.15,354.87,355.11,2400.0
2019-04-11 14:50:00,355.02,355.17,354.8,354.95,4955.0,355.02,355.17,354.8,354.95,4955.0
2019-04-11 15:00:00,354.92,355.32,354.88,355.17,4500.0,354.92,355.32,354.88,355.17,4500.0
2019-04-11 15:10:00,355.13,355.13,354.7,354.75,9040.0,355.13,355.13,354.7,354.75,9040.0
2019-04-11 15:20:00,354.75,354.76,354.53,354.56,5277.0,354.75,354.76,354.53,354.56,5277.0
2019-04-11 15:30:00,354.61,354.94,354.57,354.94,11306.0,354.61,354.94,354.57,354.94,11306.0
2019-04-11 15:40:00,354.94,355.1,354.67,354.88,15564.0,354.94,355.1,354.67,354.88,15564.0
2019-04-11 15:50:00,354.88,355.42,354.69,355.34,34455.0,354.88,355.42,354.69,355.34,34455.0
2019-04-12 09:30:00,355.89,356.69,355.5,356.05,17165.0,355.89,356.69,355.5,356.05,17165.0
2019-04-12 09:40:00,356.0,356.2,354.26,354.57,20982.0,356.0,356.2,354.26,354.57,20982.0
2019-04-12 09:50:00,354.75,355.07,354.38,354.54,7477.0,354.75,355.07,354.38,354.54,7477.0
2019-04-12 10:00:00,354.52,354.77,354.0,354.73,6017.0,354.52,354.77,354.0,354.73,6017.0
2019-04-12 10:10:00,354.65,355.19,354.48,354.79,14471.0,354.65,355.19,354.48,354.79,14471.0
2019-04-12 10:20:00,354.9,355.57,354.9,355.47,22197.0,354.9,355.57,354.9,355.47,22197.0
2019-04-12 10:30:00,355.47,356.06,355.18,355.23,16342.0,355.47,356.06,355.18,355.23,16342.0
2019-04-12 10:40:00,355.01,355.05,354.12,354.68,5028.0,355.01,355.05,354.12,354.68,5028.0
2019-04-12 10:50:00,354.68,354.84,354.43,354.73,5311.0,354.68,354.84,354.43,354.73,5311.0
2019-04-12 11:00:00,354.69,355.06,354.54,355.04,2800.0,354.69,355.06,354.54,355.04,2800.0
2019-04-12 11:10:00,355.04,355.28,354.92,355.24,4400.0,355.04,355.28,354.92,355.24,4400.0
2019-04-12 11:20:00,355.19,356.02,355.15,356.02,5235.0,355.19,356.02,355.15,356.02,5235.0
2019-04-12 11:30:00,355.83,356.02,355.75,355.94,4500.0,355.83,356.02,355.75,355.94,4500.0
2019-04-12 11:40:00,355.88,356.13,355.88,355.96,2800.0,355.88,356.13,355.88,355.96,2800.0
2019-04-12 11:50:00,355.93,356.2,355.93,356.11,3600.0,355.93,356.2,355.93,356.11,3600.0
2019-04-12 12:00:00,356.08,356.34,355.81,356.23,6201.0,356.08,356.34,355.81,356.23,6201.0
2019-04-12 12:10:00,356.23,356.25,356.06,356.18,8300.0,356.23,356.25,356.06,356.18,8300.0
2019-04-12 12:20:00,356.22,356.44,356.14,356.41,7700.0,356.22,356.44,356.14,356.41,7700.0
2019-04-12 12:30:00,356.53,356.74,356.49,356.62,1850.0,356.53,356.74,356.49,356.62,1850.0
2019-04-12 12:40:00,356.75,356.83,356.57,356.67,4200.0,356.75,356.83,356.57,356.67,4200.0
2019-04-12 12:50:00,356.75,356.83,356.67,356.69,5156.0,356.75,356.83,356.67,356.69,5156.0
2019-04-12 13:00:00,356.83,356.9,356.57,356.79,5460.0,356.83,356.9,356.57,356.79,5460.0
2019-04-12 13:10:00,356.78,356.9,356.49,356.61,3212.0,356.78,356.9,356.49,356.61,3212.0
2019-04-12 13:20:00,356.61,356.63,356.48,356.52,2904.0,356.61,356.63,356.48,356.52,2904.0
2019-04-12 13:30:00,356.61,356.61,356.3,356.58,7259.0,356.61,356.61,356.3,356.58,7259.0
2019-04-12 13:40:00,356.58,356.63,356.37,356.5,4989.0,356.58,356.63,356.37,356.5,4989.0
2019-04-12 13:50:00,356.41,356.56,356.03,356.27,4900.0,356.41,356.56,356.03,356.27,4900.0
2019-04-12 14:00:00,356.18,356.56,356.17,356.51,3658.0,356.18,356.56,356.17,356.51,3658.0
2019-04-12 14:10:00,356.5,356.95,356.49,356.66,7083.0,356.5,356.95,356.49,356.66,7083.0
2019-04-12 14:20:00,356.51,356.78,356.51,356.68,4238.0,356.51,356.78,356.51,356.68,4238.0
2019-04-12 14:30:00,356.68,356.7,356.44,356.58,7681.0,356.68,356.7,356.44,356.58,7681.0
2019-04-12 14:40:00,356.5,356.63,356.26,356.32,6259.0,356.5,356.63,356.26,356.32,6259.0
2019-04-12 14:50:00,356.28,356.31,356.02,356.15,7014.0,356.28,356.31,356.02,356.15,7014.0
2019-04-12 15:00:00,356.1,356.24,355.97,356.14,7400.0,356.1,356.24,355.97,356.14,7400.0
2019-04-12 15:10:00,356.2,356.68,356.2,356.6,7218.0,356.2,356.68,356.2,356.6,7218.0
2019-04-12 15:20:00,356.57,356.6,356.37,356.48,12103.0,356.57,356.6,356.37,356.48,12103.0
2019-04-12 15:30:00,356.32,356.4,356.13,356.16,14113.0,356.32,356.4,356.13,356.16,14113.0
2019-04-12 15:40:00,356.24,356.39,356.01,356.08,13423.0,356.24,356.39,356.01,356.08,13423.0
2019-04-12 15:50:00,355.97,356.33,355.91,355.94,46274.0,355.97,356.33,355.91,355.94,46274.0
2019-04-15 09:30:00,356.59,358.38,355.52,358.15,11251.0,356.59,358.38,355.52,358.15,11251.0
2019-04-15 09:40:00,357.9,358.21,357.19,357.33,8600.0,357.9,358.21,357.19,357.33,8600.0
2019-04-15 09:50:00,357.18,357.64,357.12,357.12,4005.0,357.18,357.64,357.12,357.12,4005.0
2019-04-15 10:00:00,357.13,357.46,356.71,356.81,13883.0,357.13,357.46,356.71,356.81,13883.0
2019-04-15 10:10:00,356.47,357.22,356.36,357.13,12737.0,356.47,357.22,356.36,357.13,12737.0
2019-04-15 10:20:00,357.14,357.16,356.47,356.47,14597.0,357.14,357.16,356.47,356.47,14597.0
2019-04-15 10:30:00,356.5,356.5,355.79,355.79,4552.0,356.5,356.5,355.79,355.79,4552.0
2019-04-15 10:40:00,355.84,356.05,355.64,355.79,6044.0,355.84,356.05,355.64,355.79,6044.0
2019-04-15 10:50:00,355.78,355.95,355.7,355.95,3193.0,355.78,355.95,355.7,355.95,3193.0
2019-04-15 11:00:00,356.1,356.78,355.92,356.69,3030.0,356.1,356.78,355.92,356.69,3030.0
2019-04-15 11:10:00,356.63,357.12,356.63,357.11,5015.0,356.63,357.12,356.63,357.11,5015.0
2019-04-15 11:20:00,357.11,357.11,356.75,356.75,7228.0,357.11,357.11,356.75,356.75,7228.0
2019-04-15 11:30:00,356.72,357.07,356.71,356.92,4600.0,356.72,357.07,356.71,356.92,4600.0
2019-04-15 11:40:00,356.98,357.05,356.84,356.98,6917.0,356.98,357.05,356.84,356.98,6917.0
2019-04-15 11:50:00,357.03,357.68,356.92,357.5,8500.0,357.03,357.68,356.92,357.5,8500.0
2019-04-15 12:00:00,357.63,357.65,357.22,357.47,5413.0,357.63,357.65,357.22,357.47,5413.0
2019-04-15 12:10:00,357.44,357.52,357.13,357.26,6300.0,357.44,357.52,357.13,357.26,6300.0
2019-04-15 12:20:00,357.33,357.52,357.23,357.48,8121.0,357.33,357.52,357.23,357.48,8121.0
2019-04-15 12:30:00,357.48,357.5,357.08,357.3,9949.0,357.48,357.5,357.08,357.3,9949.0
2019-04-15 12:40:00,357.33,357.33,357.21,357.27,3400.0,357.33,357.33,357.21,357.27,3400.0
2019-04-15 12:50:00,357.3,357.3,357.13,357.22,3623.0,357.3,357.3,357.13,357.22,3623.0
2019-04-15 13:00:00,357.22,357.52,357.22,357.5,5869.0,357.22,357.52,357.22,357.5,5869.0
2019-04-15 13:10:00,357.52,357.54,357.25,357.25,11196.0,357.52,357.54,357.25,357.25,11196.0
2019-04-15 13:20:00,357.25,357.69,357.18,357.6,6034.0,357.25,357.69,357.18,357.6,6034.0
2019-04-15 13:30:00,357.63,358.11,357.63,357.78,7380.0,357.63,358.11,357.63,357.78,7380.0
2019-04-15 13:40:00,357.78,357.81,357.56,357.75,5210.0,357.78,357.81,357.56,357.75,5210.0
2019-04-15 13:50:00,357.73,357.78,357.62,357.69,8985.0,357.73,357.78,357.62,357.69,8985.0
2019-04-15 14:00:00,357.66,357.77,357.59,357.6,8504.0,357.66,357.77,357.59,357.6,8504.0
2019-04-15 14:10:00,357.54,357.75,357.45,357.63,6536.0,357.54,357.75,357.45,357.63,6536.0
2019-04-15 14:20:00,357.62,357.75,357.57,357.65,6776.0,357.62,357.75,357.57,357.65,6776.0
2019-04-15 14:30:00,357.74,357.78,357.35,357.61,8634.0,357.74,357.78,357.35,357.61,8634.0
2019-04-15 14:40:00,357.6,357.76,357.13,357.13,9199.0,357.6,357.76,357.13,357.13,9199.0
2019-04-15 14:50:00,357.12,357.34,356.95,357.25,3300.0,357.12,357.34,356.95,357.25,3300.0
2019-04-15 15:00:00,357.29,357.75,357.28,357.66,7653.0,357.29,357.75,357.28,357.66,7653.0
2019-04-15 15:10:00,357.58,357.69,357.31,357.38,12132.0,357.58,357.69,357.31,357.38,12132.0
2019-04-15 15:20:00,357.4,357.64,357.32,357.54,6027.0,357.4,357.64,357.32,357.54,6027.0
2019-04-15 15:30:00,357.63,357.65,357.23,357.43,16272.0,357.63,357.65,357.23,357.43,16272.0
2019-04-15 15:40:00,357.39,357.47,357.27,357.33,14037.0,357.39,357.47,357.27,357.33,14037.0
2019-04-15 15:50:00,357.38,357.42,357.17,357.34,41862.0,357.38,357.42,357.17,357.34,41862.0
2019-04-16 09:30:00,359.01,359.01,356.97,358.83,8215.0,359.01,359.01,356.97,358.83,8215.0
2019-04-16 09:40:00,358.7,358.98,358.53,358.68,9525.0,358.7,358.98,358.53,358.68,9525.0
2019-04-16 09:50:00,358.57,358.9,358.39,358.54,9877.0,358.57,358.9,358.39,358.54,9877.0
2019-04-16 10:00:00,358.5,358.5,357.75,358.05,8974.0,358.5,358.5,357.75,358.05,8974.0
2019-04-16 10:10:00,358.07,358.07,357.51,357.79,9737.0,358.07,358.07,357.51,357.79,9737.0
2019-04-16 10:20:00,357.77,358.4,357.35,357.78,13308.0,357.77,358.4,357.35,357.78,13308.0
2019-04-16 10:30:00,357.57,357.71,357.36,357.46,4513.0,357.57,357.71,357.36,357.46,4513.0
2019-04-16 10:40:00,357.6,357.79,357.45,357.78,32001.0,357.6,357.79,357.45,357.78,32001.0
2019-04-16 10:50:00,357.79,358.09,357.73,358.0,6427.0,357.79,358.09,357.73,358.0,6427.0
2019-04-16 11:00:00,357.89,358.67,357.88,358.67,3625.0,357.89,358.67,357.88,358.67,3625.0
2019-04-16 11:10:00,358.67,358.93,358.62,358.71,7500.0,358.67,358.93,358.62,358.71,7500.0
2019-04-16 11:20:00,358.74,359.03,358.38,358.57,7586.0,358.74,359.03,358.38,358.57,7586.0
2019-04-16 11:30:00,358.55,358.55,358.02,358.27,5200.0,358.55,358.55,358.02,358.27,5200.0
2019-04-16 11:40:00,358.14,358.68,358.14,358.61,3100.0,358.14,358.68,358.14,358.61,3100.0
2019-04-16 11:50:00,358.61,359.1,358.6,359.1,3700.0,358.61,359.1,358.6,359.1,3700.0
2019-04-16 12:00:00,358.95,359.07,358.43,358.5,8309.0,358.95,359.07,358.43,358.5,8309.0
2019-04-16 12:10:00,358.5,358.56,358.27,358.48,2045.0,358.5,358.56,358.27,358.48,2045.0
2019-04-16 12:20:00,358.54,358.54,358.12,358.17,5883.0,358.54,358.54,358.12,358.17,5883.0
2019-04-16 12:30:00,358.13,358.3,358.12,358.3,1800.0,358.13,358.3,358.12,358.3,1800.0
2019-04-16 12:40:00,358.41,358.66,358.25,358.4,10466.0,358.41,358.66,358.25,358.4,10466.0
2019-04-16 12:50:00,358.44,358.68,358.16,358.56,4300.0,358.44,358.68,358.16,358.56,4300.0
2019-04-16 13:00:00,358.4,358.43,358.07,358.14,2900.0,358.4,358.43,358.07,358.14,2900.0
2019-04-16 13:10:00,358.14,358.14,357.82,357.9,4411.0,358.14,358.14,357.82,357.9,4411.0
2019-04-16 13:20:00,357.97,357.99,357.82,357.89,1025.0,357.97,357.99,357.82,357.89,1025.0
2019-04-16 13:30:00,357.96,358.04,357.82,358.03,2800.0,357.96,358.04,357.82,358.03,2800.0
2019-04-16 13:40:00,358.03,358.1,357.76,358.03,6350.0,358.03,358.1,357.76,358.03,6350.0
2019-04-16 13:50:00,358.0,358.26,357.89,358.19,17596.0,358.0,358.26,357.89,358.19,17596.0
2019-04-16 14:00:00,358.15,359.02,358.15,358.95,5700.0,358.15,359.02,358.15,358.95,5700.0
2019-04-16 14:10:00,358.9,359.67,358.89,359.46,8671.0,358.9,359.67,358.89,359.46,8671.0
2019-04-16 14:20:00,359.53,359.59,358.67,358.92,11804.0,359.53,359.59,358.67,358.92,11804.0
2019-04-16 14:30:00,358.8,358.98,358.72,358.96,2500.0,358.8,358.98,358.72,358.96,2500.0
2019-04-16 14:40:00,358.99,359.11,358.81,358.84,6328.0,358.99,359.11,358.81,358.84,6328.0
2019-04-16 14:50:00,358.82,358.99,358.63,358.63,5108.0,358.82,358.99,358.63,358.63,5108.0
2019-04-16 15:00:00,358.72,358.82,358.64,358.81,2111.0,358.72,358.82,358.64,358.81,2111.0
2019-04-16 15:10:00,358.86,359.0,358.59,358.75,4250.0,358.86,359.0,358.59,358.75,4250.0
2019-04-16 15:20:00,358.77,358.78,358.61,358.73,5226.0,358.77,358.78,358.61,358.73,5226.0
2019-04-16 15:30:00,358.63,358.73,357.74,358.07,14233.0,358.63,358.73,357.74,358.07,14233.0
2019-04-16 15:40:00,358.07,358.11,357.62,357.62,17248.0,358.07,358.11,357.62,357.62,17248.0
2019-04-16 15:50:00,357.61,358.16,357.59,358.05,25155.0,357.61,358.16,357.59,358.05,25155.0
2019-04-17 09:30:00,360.0,360.72,358.54,360.55,29513.0,360.0,360.72,358.54,360.55,29513.0
2019-04-17 09:40:00,360.54,360.54,359.85,360.17,13250.0,360.54,360.54,359.85,360.17,13250.0
2019-04-17 09:50:00,360.09,360.3,359.5,359.99,18992.0,360.09,360.3,359.5,359.99,18992.0
2019-04-17 10:00:00,359.88,360.1,359.32,359.36,17712.0,359.88,360.1,359.32,359.36,17712.0
2019-04-17 10:10:00,359.34,359.6,359.11,359.13,5305.0,359.34,359.6,359.11,359.13,5305.0
2019-04-17 10:20:00,359.11,360.13,359.1,360.06,6801.0,359.11,360.13,359.1,360.06,6801.0
2019-04-17 10:30:00,360.06,360.15,359.93,359.99,6736.0,360.06,360.15,359.93,359.99,6736.0
2019-04-17 10:40:00,359.96,360.06,359.57,359.79,4101.0,359.96,360.06,359.57,359.79,4101.0
2019-04-17 10:50:00,359.75,359.75,358.5,359.06,18220.0,359.75,359.75,358.5,359.06,18220.0
2019-04-17 11:00:00,359.18,359.62,359.11,359.61,10526.0,359.18,359.62,359.11,359.61,10526.0
2019-04-17 11:10:00,359.61,359.88,359.56,359.75,14100.0,359.61,359.88,359.56,359.75,14100.0
2019-04-17 11:20:00,359.65,359.92,359.54,359.68,13699.0,359.65,359.92,359.54,359.68,13699.0
2019-04-17 11:30:00,359.8,359.8,359.25,359.48,5706.0,359.8,359.8,359.25,359.48,5706.0
2019-04-17 11:40:00,359.4,360.2,359.4,360.2,8825.0,359.4,360.2,359.4,360.2,8825.0
2019-04-17 11:50:00,360.22,360.29,359.63,359.64,13420.0,360.22,360.29,359.63,359.64,13420.0
2019-04-17 12:00:00,359.85,359.86,359.37,359.48,5000.0,359.85,359.86,359.37,359.48,5000.0
2019-04-17 12:10:00,359.48,359.99,359.4,359.75,11779.0,359.48,359.99,359.4,359.75,11779.0
2019-04-17 12:20:00,359.81,360.0,359.66,359.87,10018.0,359.81,360.0,359.66,359.87,10018.0
2019-04-17 12:30:00,359.91,360.4,359.82,360.26,14179.0,359.91,360.4,359.82,360.26,14179.0
2019-04-17 12:40:00,360.26,360.95,360.26,360.35,6364.0,360.26,360.95,360.26,360.35,6364.0
2019-04-17 12:50:00,360.3,360.72,360.14,360.25,9045.0,360.3,360.72,360.14,360.25,9045.0
2019-04-17 13:00:00,360.11,360.28,359.95,360.06,30926.0,360.11,360.28,359.95,360.06,30926.0
2019-04-17 13:10:00,360.0,360.21,359.97,360.21,7713.0,360.0,360.21,359.97,360.21,7713.0
2019-04-17 13:20:00,360.25,360.59,360.03,360.18,3408.0,360.25,360.59,360.03,360.18,3408.0
2019-04-17 13:30:00,360.22,360.86,360.22,360.86,16300.0,360.22,360.86,360.22,360.86,16300.0
2019-04-17 13:40:00,360.76,361.11,360.75,361.04,4482.0,360.76,361.11,360.75,361.04,4482.0
2019-04-17 13:50:00,360.92,361.36,360.92,361.18,13640.0,360.92,361.36,360.92,361.18,13640.0
2019-04-17 14:00:00,361.15,361.3,360.89,360.93,4412.0,361.15,361.3,360.89,360.93,4412.0
2019-04-17 14:10:00,360.89,360.95,360.36,360.94,3702.0,360.89,360.95,360.36,360.94,3702.0
2019-04-17 14:20:00,360.82,361.17,360.78,360.9,7782.0,360.82,361.17,360.78,360.9,7782.0
2019-04-17 14:30:00,360.9,361.23,360.72,360.72,17487.0,360.9,361.23,360.72,360.72,17487.0
2019-04-17 14:40:00,360.57,360.61,360.37,360.47,4366.0,360.57,360.61,360.37,360.47,4366.0
2019-04-17 14:50:00,360.53,361.0,360.53,360.89,9400.0,360.53,361.0,360.53,360.89,9400.0
2019-04-17 15:00:00,360.83,361.19,360.82,360.92,8700.0,360.83,361.19,360.82,360.92,8700.0
2019-04-17 15:10:00,361.03,361.09,360.86,360.91,10790.0,361.03,361.09,360.86,360.91,10790.0
2019-04-17 15:20:00,360.87,360.97,360.5,360.91,11964.0,360.87,360.97,360.5,360.91,11964.0
2019-04-17 15:30:00,360.78,361.02,360.66,360.8,11364.0,360.78,361.02,360.66,360.8,11364.0
2019-04-17 15:40:00,360.73,361.95,360.73,361.88,29946.0,360.73,361.95,360.73,361.88,29946.0
2019-04-17 15:50:00,361.85,362.25,361.64,361.64,65376.0,361.85,362.25,361.64,361.64,65376.0
2019-04-18 09:30:00,367.2,367.2,361.12,361.12,85379.0,367.2,367.2,361.12,361.12,85379.0
2019-04-18 09:40:00,361.26,362.73,361.26,361.65,15323.0,361.26,362.73,361.26,361.65,15323.0
2019-04-18 09:50:00,361.66,361.68,359.31,359.32,5821.0,361.66,361.68,359.31,359.32,5821.0
2019-04-18 10:00:00,359.49,359.49,357.7,358.02,12268.0,359.49,359.49,357.7,358.02,12268.0
2019-04-18 10:10:00,357.55,357.8,356.79,356.97,3500.0,357.55,357.8,356.79,356.97,3500.0
2019-04-18 10:20:00,356.96,357.37,356.84,357.25,11555.0,356.96,357.37,356.84,357.25,11555.0
2019-04-18 10:30:00,357.36,357.89,356.96,357.89,3500.0,357.36,357.89,356.96,357.89,3500.0
2019-04-18 10:40:00,357.91,359.19,357.83,358.78,7205.0,357.91,359.19,357.83,358.78,7205.0
2019-04-18 10:50:00,358.79,359.86,358.67,359.2,6046.0,358.79,359.86,358.67,359.2,6046.0
2019-04-18 11:00:00,359.32,359.35,358.73,358.99,4400.0,359.32,359.35,358.73,358.99,4400.0
2019-04-18 11:10:00,358.74,359.38,358.7,359.27,5202.0,358.74,359.38,358.7,359.27,5202.0
2019-04-18 11:20:00,359.29,359.37,358.79,358.79,6524.0,359.29,359.37,358.79,358.79,6524.0
2019-04-18 11:30:00,358.72,359.33,358.72,359.13,3900.0,358.72,359.33,358.72,359.13,3900.0
2019-04-18 11:40:00,359.15,360.07,359.14,360.03,12330.0,359.15,360.07,359.14,360.03,12330.0
2019-04-18 11:50:00,360.15,360.25,359.85,360.22,9550.0,360.15,360.25,359.85,360.22,9550.0
2019-04-18 12:00:00,360.15,360.31,359.89,359.98,11204.0,360.15,360.31,359.89,359.98,11204.0
2019-04-18 12:10:00,359.95,360.02,359.7,359.88,7946.0,359.95,360.02,359.7,359.88,7946.0
2019-04-18 12:20:00,359.85,359.97,359.6,359.97,6238.0,359.85,359.97,359.6,359.97,6238.0
2019-04-18 12:30:00,359.87,360.03,359.77,359.85,5565.0,359.87,360.03,359.77,359.85,5565.0
2019-04-18 12:40:00,359.85,359.85,358.98,359.29,12200.0,359.85,359.85,358.98,359.29,12200.0
2019-04-18 12:50:00,359.56,359.77,358.96,359.25,4686.0,359.56,359.77,358.96,359.25,4686.0
2019-04-18 13:00:00,359.11,359.11,358.5,358.5,4244.0,359.11,359.11,358.5,358.5,4244.0
2019-04-18 13:10:00,358.5,358.78,358.05,358.75,11176.0,358.5,358.78,358.05,358.75,11176.0
2019-04-18 13:20:00,358.73,359.37,358.73,359.37,2800.0,358.73,359.37,358.73,359.37,2800.0
2019-04-18 13:30:00,359.34,359.34,358.74,359.19,15420.0,359.34,359.34,358.74,359.19,15420.0
2019-04-18 13:40:00,359.18,359.93,359.09,359.93,10653.0,359.18,359.93,359.09,359.93,10653.0
2019-04-18 13:50:00,360.13,360.32,359.7,359.7,4100.0,360.13,360.32,359.7,359.7,4100.0
2019-04-18 14:00:00,359.77,359.83,359.53,359.75,4127.0,359.77,359.83,359.53,359.75,4127.0
2019-04-18 14:10:00,359.81,360.01,359.81,359.97,3759.0,359.81,360.01,359.81,359.97,3759.0
2019-04-18 14:20:00,359.96,360.03,359.84,359.85,4850.0,359.96,360.03,359.84,359.85,4850.0
2019-04-18 14:30:00,359.87,360.11,359.73,359.73,7093.0,359.87,360.11,359.73,359.73,7093.0
2019-04-18 14:40:00,359.73,360.14,359.73,359.93,7411.0,359.73,360.14,359.73,359.93,7411.0
2019-04-18 14:50:00,359.93,360.02,359.86,360.01,1900.0,359.93,360.02,359.86,360.01,1900.0
2019-04-18 15:00:00,359.98,360.04,359.45,359.92,6100.0,359.98,360.04,359.45,359.92,6100.0
2019-04-18 15:10:00,359.88,359.92,359.78,359.87,6300.0,359.88,359.92,359.78,359.87,6300.0
2019-04-18 15:20:00,359.81,359.81,359.53,359.69,7228.0,359.81,359.81,359.53,359.69,7228.0
2019-04-18 15:30:00,359.64,359.85,359.13,359.28,19231.0,359.64,359.85,359.13,359.28,19231.0
2019-04-18 15:40:00,359.15,359.37,358.97,359.0,11325.0,359.15,359.37,358.97,359.0,11325.0
2019-04-18 15:50:00,359.0,359.55,358.87,359.36,33394.0,359.0,359.55,358.87,359.36,33394.0
2019-04-22 09:30:00,358.54,359.91,358.32,358.32,3727.0,358.54,359.91,358.32,358.32,3727.0
2019-04-22 09:40:00,359.03,359.19,357.64,358.32,14250.0,359.03,359.19,357.64,358.32,14250.0
2019-04-22 09:50:00,358.56,358.86,358.26,358.41,7100.0,358.56,358.86,358.26,358.41,7100.0
2019-04-22 10:00:00,358.41,358.66,358.06,358.55,9300.0,358.41,358.66,358.06,358.55,9300.0
2019-04-22 10:10:00,358.61,359.0,358.15,358.25,9444.0,358.61,359.0,358.15,358.25,9444.0
2019-04-22 10:20:00,358.35,358.55,356.6,356.8,24227.0,358.35,358.55,356.6,356.8,24227.0
2019-04-22 10:30:00,356.94,357.47,356.6,357.24,6925.0,356.94,357.47,356.6,357.24,6925.0
2019-04-22 10:40:00,357.18,357.76,357.0,357.75,8300.0,357.18,357.76,357.0,357.75,8300.0
2019-04-22 10:50:00,357.87,357.87,356.83,357.25,3700.0,357.87,357.87,356.83,357.25,3700.0
2019-04-22 11:00:00,357.19,357.2,356.79,357.0,3514.0,357.19,357.2,356.79,357.0,3514.0
2019-04-22 11:10:00,356.89,357.09,356.46,356.93,9975.0,356.89,357.09,356.46,356.93,9975.0
2019-04-22 11:20:00,356.93,357.05,356.8,356.95,1400.0,356.93,357.05,356.8,356.95,1400.0
2019-04-22 11:30:00,356.85,357.49,356.84,357.0,4675.0,356.85,357.49,356.84,357.0,4675.0
2019-04-22 11:40:00,356.98,357.17,356.95,356.96,7100.0,356.98,357.17,356.95,356.96,7100.0
2019-04-22 11:50:00,357.05,357.07,356.85,356.91,7383.0,357.05,357.07,356.85,356.91,7383.0
2019-04-22 12:00:00,356.91,356.96,356.65,356.91,3221.0,356.91,356.96,356.65,356.91,3221.0
2019-04-22 12:10:00,356.92,357.42,356.87,357.03,3143.0,356.92,357.42,356.87,357.03,3143.0
2019-04-22 12:20:00,357.11,357.43,356.79,357.43,2200.0,357.11,357.43,356.79,357.43,2200.0
2019-04-22 12:30:00,357.34,357.66,357.33,357.6,3025.0,357.34,357.66,357.33,357.6,3025.0
2019-04-22 12:40:00,357.57,357.57,357.12,357.15,3553.0,357.57,357.57,357.12,357.15,3553.0
2019-04-22 12:50:00,356.97,357.94,356.88,357.82,6831.0,356.97,357.94,356.88,357.82,6831.0
2019-04-22 13:00:00,357.67,357.67,357.17,357.4,3500.0,357.67,357.67,357.17,357.4,3500.0
2019-04-22 13:10:00,357.27,357.32,357.07,357.21,2700.0,357.27,357.32,357.07,357.21,2700.0
2019-04-22 13:20:00,356.97,357.32,356.94,357.16,6004.0,356.97,357.32,356.94,357.16,6004.0
2019-04-22 13:30:00,357.14,357.25,357.06,357.06,2700.0,357.14,357.25,357.06,357.06,2700.0
2019-04-22 13:40:00,357.06,357.37,357.03,357.37,10952.0,357.06,357.37,357.03,357.37,10952.0
2019-04-22 13:50:00,357.49,357.95,357.46,357.91,4550.0,357.49,357.95,357.46,357.91,4550.0
2019-04-22 14:00:00,357.84,357.91,357.38,357.38,2800.0,357.84,357.91,357.38,357.38,2800.0
2019-04-22 14:10:00,357.38,357.38,356.95,357.05,8100.0,357.38,357.38,356.95,357.05,8100.0
2019-04-22 14:20:00,357.17,357.43,357.07,357.22,8442.0,357.17,357.43,357.07,357.22,8442.0
2019-04-22 14:30:00,357.15,357.36,356.92,357.11,8903.0,357.15,357.36,356.92,357.11,8903.0
2019-04-22 14:40:00,357.14,357.48,356.97,357.22,4811.0,357.14,357.48,356.97,357.22,4811.0
2019-04-22 14:50:00,357.16,357.32,357.01,357.14,3740.0,357.16,357.32,357.01,357.14,3740.0
2019-04-22 15:00:00,357.06,357.43,356.98,357.41,7975.0,357.06,357.43,356.98,357.41,7975.0
2019-04-22 15:10:00,357.31,357.83,357.24,357.83,3330.0,357.31,357.83,357.24,357.83,3330.0
2019-04-22 15:20:00,357.68,357.89,357.49,357.83,4913.0,357.68,357.89,357.49,357.83,4913.0
2019-04-22 15:30:00,357.88,358.24,357.86,358.22,6921.0,357.88,358.24,357.86,358.22,6921.0
2019-04-22 15:40:00,358.23,358.56,358.13,358.16,10298.0,358.23,358.56,358.13,358.16,10298.0
2019-04-22 15:50:00,358.2,358.27,357.71,358.05,23183.0,358.2,358.27,357.71,358.05,23183.0
2019-04-23 09:30:00,356.5,358.95,355.32,358.95,12985.0,356.5,358.95,355.32,358.95,12985.0
2019-04-23 09:40:00,359.0,360.84,359.0,360.65,13604.0,359.0,360.84,359.0,360.65,13604.0
2019-04-23 09:50:00,360.73,361.29,360.21,360.5,36439.0,360.73,361.29,360.21,360.5,36439.0
2019-04-23 10:00:00,360.5,361.32,360.03,360.15,42125.0,360.5,361.32,360.03,360.15,42125.0
2019-04-23 10:10:00,360.02,360.49,358.9,360.27,20027.0,360.02,360.49,358.9,360.27,20027.0
2019-04-23 10:20:00,360.27,360.27,359.09,359.09,13266.0,360.27,360.27,359.09,359.09,13266.0
2019-04-23 10:30:00,359.32,359.54,358.89,359.54,10795.0,359.32,359.54,358.89,359.54,10795.0
2019-04-23 10:40:00,359.35,359.51,358.9,358.92,23526.0,359.35,359.51,358.9,358.92,23526.0
2019-04-23 10:50:00,358.92,358.92,357.18,357.48,9050.0,358.92,358.92,357.18,357.48,9050.0
2019-04-23 11:00:00,357.6,357.62,356.84,356.84,5503.0,357.6,357.62,356.84,356.84,5503.0
2019-04-23 11:10:00,357.01,357.48,356.8,356.81,12247.0,357.01,357.48,356.8,356.81,12247.0
2019-04-23 11:20:00,356.82,357.53,356.53,357.08,9678.0,356.82,357.53,356.53,357.08,9678.0
2019-04-23 11:30:00,357.07,357.5,357.04,357.31,3800.0,357.07,357.5,357.04,357.31,3800.0
2019-04-23 11:40:00,357.3,357.31,356.38,356.6,11143.0,357.3,357.31,356.38,356.6,11143.0
2019-04-23 11:50:00,356.6,357.44,356.28,357.44,9082.0,356.6,357.44,356.28,357.44,9082.0
2019-04-23 12:00:00,357.32,358.57,357.32,358.38,14360.0,357.32,358.57,357.32,358.38,14360.0
2019-04-23 12:10:00,358.37,359.05,358.25,358.98,4019.0,358.37,359.05,358.25,358.98,4019.0
2019-04-23 12:20:00,358.96,358.96,358.56,358.82,4345.0,358.96,358.96,358.56,358.82,4345.0
2019-04-23 12:30:00,358.8,359.1,358.67,359.1,2613.0,358.8,359.1,358.67,359.1,2613.0
2019-04-23 12:40:00,359.07,359.37,358.97,359.13,6026.0,359.07,359.37,358.97,359.13,6026.0
2019-04-23 12:50:00,359.04,359.55,359.04,359.54,2736.0,359.04,359.55,359.04,359.54,2736.0
2019-04-23 13:00:00,359.51,359.81,359.4,359.81,5218.0,359.51,359.81,359.4,359.81,5218.0
2019-04-23 13:10:00,359.97,359.99,359.5,359.77,5400.0,359.97,359.99,359.5,359.77,5400.0
2019-04-23 13:20:00,359.85,359.93,359.64,359.81,3800.0,359.85,359.93,359.64,359.81,3800.0
2019-04-23 13:30:00,359.72,359.88,359.59,359.79,4500.0,359.72,359.88,359.59,359.79,4500.0
2019-04-23 13:40:00,359.78,360.18,359.72,360.18,4989.0,359.78,360.18,359.72,360.18,4989.0
2019-04-23 13:50:00,360.23,360.31,359.97,360.19,3400.0,360.23,360.31,359.97,360.19,3400.0
2019-04-23 14:00:00,360.03,360.22,359.83,359.84,4339.0,360.03,360.22,359.83,359.84,4339.0
2019-04-23 14:10:00,359.77,359.78,359.42,359.56,4400.0,359.77,359.78,359.42,359.56,4400.0
2019-04-23 14:20:00,359.56,359.81,359.46,359.77,3221.0,359.56,359.81,359.46,359.77,3221.0
2019-04-23 14:30:00,359.75,360.12,359.64,359.98,5676.0,359.75,360.12,359.64,359.98,5676.0
2019-04-23 14:40:00,359.92,359.92,359.63,359.75,3294.0,359.92,359.92,359.63,359.75,3294.0
2019-04-23 14:50:00,359.72,360.18,359.5,360.02,6100.0,359.72,360.18,359.5,360.02,6100.0
2019-04-23 15:00:00,360.02,360.24,359.82,359.92,6548.0,360.02,360.24,359.82,359.92,6548.0
2019-04-23 15:10:00,360.0,360.0,359.35,359.48,15700.0,360.0,360.0,359.35,359.48,15700.0
2019-04-23 15:20:00,359.39,359.61,359.21,359.27,6400.0,359.39,359.61,359.21,359.27,6400.0
2019-04-23 15:30:00,359.19,359.43,358.67,358.67,13300.0,359.19,359.43,358.67,358.67,13300.0
2019-04-23 15:40:00,358.69,359.1,358.62,359.1,13683.0,358.69,359.1,358.62,359.1,13683.0
2019-04-23 15:50:00,359.08,359.32,358.57,358.62,41776.0,359.08,359.32,358.57,358.62,41776.0
2019-04-24 09:30:00,358.04,359.79,355.74,355.98,15360.0,358.04,359.79,355.74,355.98,15360.0
2019-04-24 09:40:00,356.18,358.46,355.28,358.0,16310.0,356.18,358.46,355.28,358.0,16310.0
2019-04-24 09:50:00,357.82,359.58,357.82,359.58,24532.0,357.82,359.58,357.82,359.58,24532.0
2019-04-24 10:00:00,359.19,359.35,358.08,359.35,17281.0,359.19,359.35,358.08,359.35,17281.0
2019-04-24 10:10:00,359.26,361.34,359.26,361.26,18339.0,359.26,361.34,359.26,361.26,18339.0
2019-04-24 10:20:00,361.29,361.4,360.3,360.79,44323.0,361.29,361.4,360.3,360.79,44323.0
2019-04-24 10:30:00,360.82,360.82,359.26,359.96,14785.0,360.82,360.82,359.26,359.96,14785.0
2019-04-24 10:40:00,359.86,360.83,359.45,360.56,15529.0,359.86,360.83,359.45,360.56,15529.0
2019-04-24 10:50:00,360.69,360.85,360.43,360.63,8062.0,360.69,360.85,360.43,360.63,8062.0
2019-04-24 11:00:00,360.76,360.79,359.72,359.94,23077.0,360.76,360.79,359.72,359.94,23077.0
2019-04-24 11:10:00,359.96,359.96,359.35,359.45,4142.0,359.96,359.96,359.35,359.45,4142.0
2019-04-24 11:20:00,359.59,359.85,359.2,359.2,7900.0,359.59,359.85,359.2,359.2,7900.0
2019-04-24 11:30:00,359.14,359.41,358.98,359.19,8068.0,359.14,359.41,358.98,359.19,8068.0
2019-04-24 11:40:00,359.21,359.6,359.07,359.13,11524.0,359.21,359.6,359.07,359.13,11524.0
2019-04-24 11:50:00,359.21,360.05,358.91,360.0,8666.0,359.21,360.05,358.91,360.0,8666.0
2019-04-24 12:00:00,360.0,360.26,359.78,360.24,23701.0,360.0,360.26,359.78,360.24,23701.0
2019-04-24 12:10:00,360.26,360.54,359.77,360.05,58319.0,360.26,360.54,359.77,360.05,58319.0
2019-04-24 12:20:00,360.04,360.35,359.64,360.12,12692.0,360.04,360.35,359.64,360.12,12692.0
2019-04-24 12:30:00,360.01,360.17,359.95,360.17,2800.0,360.01,360.17,359.95,360.17,2800.0
2019-04-24 12:40:00,360.24,360.27,359.92,360.11,7301.0,360.24,360.27,359.92,360.11,7301.0
2019-04-24 12:50:00,360.19,360.19,359.06,359.44,5610.0,360.19,360.19,359.06,359.44,5610.0
2019-04-24 13:00:00,359.43,359.64,359.42,359.64,2700.0,359.43,359.64,359.42,359.64,2700.0
2019-04-24 13:10:00,359.8,360.07,359.69,359.92,7000.0,359.8,360.07,359.69,359.92,7000.0
2019-04-24 13:20:00,359.95,360.25,359.92,360.14,9290.0,359.95,360.25,359.92,360.14,9290.0
2019-04-24 13:30:00,360.28,360.83,360.05,360.77,9380.0,360.28,360.83,360.05,360.77,9380.0
2019-04-24 13:40:00,360.67,360.89,360.46,360.46,7015.0,360.67,360.89,360.46,360.46,7015.0
2019-04-24 13:50:00,360.38,360.65,360.35,360.65,3300.0,360.38,360.65,360.35,360.65,3300.0
2019-04-24 14:00:00,360.56,360.76,360.37,360.75,6029.0,360.56,360.76,360.37,360.75,6029.0
2019-04-24 14:10:00,360.73,360.84,360.06,360.23,10218.0,360.73,360.84,360.06,360.23,10218.0
2019-04-24 14:20:00,360.07,360.36,359.76,360.12,10410.0,360.07,360.36,359.76,360.12,10410.0
2019-04-24 14:30:00,360.17,360.67,359.99,360.44,5090.0,360.17,360.67,359.99,360.44,5090.0
2019-04-24 14:40:00,360.42,360.99,360.33,360.49,12067.0,360.42,360.99,360.33,360.49,12067.0
2019-04-24 14:50:00,360.54,360.89,360.28,360.78,6300.0,360.54,360.89,360.28,360.78,6300.0
2019-04-24 15:00:00,360.75,361.11,360.75,360.96,8369.0,360.75,361.11,360.75,360.96,8369.0
2019-04-24 15:10:00,360.95,361.09,360.92,360.96,10301.0,360.95,361.09,360.92,360.96,10301.0
2019-04-24 15:20:00,360.96,361.03,360.86,360.94,7269.0,360.96,361.03,360.86,360.94,7269.0
2019-04-24 15:30:00,360.98,361.07,360.82,361.0,17750.0,360.98,361.07,360.82,361.0,17750.0
2019-04-24 15:40:00,361.03,361.99,361.02,361.72,17519.0,361.03,361.99,361.02,361.72,17519.0
2019-04-24 15:50:00,361.64,361.78,360.38,360.5,44222.0,361.64,361.78,360.38,360.5,44222.0
2019-04-25 09:30:00,357.91,363.45,357.31,361.49,30626.0,357.91,363.45,357.31,361.49,30626.0
2019-04-25 09:40:00,360.85,362.03,359.56,361.74,35796.0,360.85,362.03,359.56,361.74,35796.0
2019-04-25 09:50:00,361.74,363.06,361.71,362.84,17825.0,361.74,363.06,361.71,362.84,17825.0
2019-04-25 10:00:00,362.83,363.05,361.88,362.62,11121.0,362.83,363.05,361.88,362.62,11121.0
2019-04-25 10:10:00,362.47,362.55,361.84,361.93,7700.0,362.47,362.55,361.84,361.93,7700.0
2019-04-25 10:20:00,362.01,362.48,361.57,361.79,6704.0,362.01,362.48,361.57,361.79,6704.0
2019-04-25 10:30:00,361.82,363.14,361.5,363.07,12700.0,361.82,363.14,361.5,363.07,12700.0
2019-04-25 10:40:00,363.09,364.61,363.09,364.61,31714.0,363.09,364.61,363.09,364.61,31714.0
2019-04-25 10:50:00,364.63,366.21,364.63,365.81,57497.0,364.63,366.21,364.63,365.81,57497.0
2019-04-25 11:00:00,365.81,366.57,364.54,365.09,24606.0,365.81,366.57,364.54,365.09,24606.0
2019-04-25 11:10:00,365.18,365.41,364.59,365.0,13215.0,365.18,365.41,364.59,365.0,13215.0
2019-04-25 11:20:00,364.91,365.6,364.87,365.52,13537.0,364.91,365.6,364.87,365.52,13537.0
2019-04-25 11:30:00,365.52,366.22,365.52,365.88,9611.0,365.52,366.22,365.52,365.88,9611.0
2019-04-25 11:40:00,365.92,366.2,365.86,366.06,16538.0,365.92,366.2,365.86,366.06,16538.0
2019-04-25 11:50:00,366.18,367.36,366.09,367.18,12906.0,366.18,367.36,366.09,367.18,12906.0
2019-04-25 12:00:00,367.24,367.53,366.81,367.33,29008.0,367.24,367.53,366.81,367.33,29008.0
2019-04-25 12:10:00,367.21,367.34,366.86,366.86,16013.0,367.21,367.34,366.86,366.86,16013.0
2019-04-25 12:20:00,366.86,366.96,366.49,366.58,9334.0,366.86,366.96,366.49,366.58,9334.0
2019-04-25 12:30:00,366.51,366.87,366.5,366.86,22100.0,366.51,366.87,366.5,366.86,22100.0
2019-04-25 12:40:00,366.87,367.55,366.68,367.35,43408.0,366.87,367.55,366.68,367.35,43408.0
2019-04-25 12:50:00,367.27,367.54,366.89,367.15,10722.0,367.27,367.54,366.89,367.15,10722.0
2019-04-25 13:00:00,367.27,367.27,366.91,367.2,2900.0,367.27,367.27,366.91,367.2,2900.0
2019-04-25 13:10:00,367.03,367.88,366.9,367.88,21397.0,367.03,367.88,366.9,367.88,21397.0
2019-04-25 13:20:00,367.6,368.78,367.6,368.59,18676.0,367.6,368.78,367.6,368.59,18676.0
2019-04-25 13:30:00,368.61,368.72,367.86,367.9,5909.0,368.61,368.72,367.86,367.9,5909.0
2019-04-25 13:40:00,367.99,368.14,367.62,367.85,14529.0,367.99,368.14,367.62,367.85,14529.0
2019-04-25 13:50:00,367.79,368.31,367.78,368.18,5303.0,367.79,368.31,367.78,368.18,5303.0
2019-04-25 14:00:00,368.2,368.31,367.77,368.11,29699.0,368.2,368.31,367.77,368.11,29699.0
2019-04-25 14:10:00,368.0,368.1,367.32,367.72,14732.0,368.0,368.1,367.32,367.72,14732.0
2019-04-25 14:20:00,367.75,367.83,367.54,367.8,4498.0,367.75,367.83,367.54,367.8,4498.0
2019-04-25 14:30:00,367.73,367.85,367.53,367.82,8037.0,367.73,367.85,367.53,367.82,8037.0
2019-04-25 14:40:00,367.82,367.82,367.3,367.35,23900.0,367.82,367.82,367.3,367.35,23900.0
2019-04-25 14:50:00,367.34,367.93,367.32,367.9,37824.0,367.34,367.93,367.32,367.9,37824.0
2019-04-25 15:00:00,367.81,367.94,367.55,367.76,14064.0,367.81,367.94,367.55,367.76,14064.0
2019-04-25 15:10:00,367.69,367.78,367.03,367.09,41242.0,367.69,367.78,367.03,367.09,41242.0
2019-04-25 15:20:00,367.0,367.31,366.99,367.06,49038.0,367.0,367.31,366.99,367.06,49038.0
2019-04-25 15:30:00,367.11,367.46,366.99,367.42,19905.0,367.11,367.46,366.99,367.42,19905.0
2019-04-25 15:40:00,367.38,367.47,367.12,367.31,25288.0,367.38,367.47,367.12,367.31,25288.0
2019-04-25 15:50:00,367.34,367.51,366.64,366.66,64774.0,367.34,367.51,366.64,366.66,64774.0
2019-04-26 09:30:00,368.19,368.22,364.69,365.63,16145.0,368.19,368.22,364.69,365.63,16145.0
2019-04-26 09:40:00,365.18,368.5,364.95,368.15,9000.0,365.18,368.5,364.95,368.15,9000.0
2019-04-26 09:50:00,368.09,369.47,368.08,369.04,13154.0,368.09,369.47,368.08,369.04,13154.0
2019-04-26 10:00:00,368.98,369.89,368.84,369.88,14934.0,368.98,369.89,368.84,369.88,14934.0
2019-04-26 10:10:00,369.32,370.0,369.04,369.05,27932.0,369.32,370.0,369.04,369.05,27932.0
2019-04-26 10:20:00,369.33,369.88,369.05,369.18,4520.0,369.33,369.88,369.05,369.18,4520.0
2019-04-26 10:30:00,369.08,369.55,369.08,369.22,11861.0,369.08,369.55,369.08,369.22,11861.0
2019-04-26 10:40:00,369.24,369.32,368.73,368.98,6123.0,369.24,369.32,368.73,368.98,6123.0
2019-04-26 10:50:00,368.73,369.4,368.61,368.61,5563.0,368.73,369.4,368.61,368.61,5563.0
2019-04-26 11:00:00,368.69,368.84,368.22,368.79,7587.0,368.69,368.84,368.22,368.79,7587.0
2019-04-26 11:10:00,368.78,368.78,367.75,367.8,5050.0,368.78,368.78,367.75,367.8,5050.0
2019-04-26 11:20:00,367.91,367.91,367.26,367.47,4040.0,367.91,367.91,367.26,367.47,4040.0
2019-04-26 11:30:00,367.47,367.61,367.23,367.48,11643.0,367.47,367.61,367.23,367.48,11643.0
2019-04-26 11:40:00,367.47,367.53,367.3,367.51,5253.0,367.47,367.53,367.3,367.51,5253.0
2019-04-26 11:50:00,367.5,367.54,366.97,366.97,7683.0,367.5,367.54,366.97,366.97,7683.0
2019-04-26 12:00:00,366.92,367.02,366.69,366.86,10348.0,366.92,367.02,366.69,366.86,10348.0
2019-04-26 12:10:00,366.92,367.31,366.8,366.91,8635.0,366.92,367.31,366.8,366.91,8635.0
2019-04-26 12:20:00,367.0,367.6,366.9,367.52,30760.0,367.0,367.6,366.9,367.52,30760.0
2019-04-26 12:30:00,367.61,368.1,367.52,367.85,6550.0,367.61,368.1,367.52,367.85,6550.0
2019-04-26 12:40:00,367.86,368.18,367.69,368.18,2800.0,367.86,368.18,367.69,368.18,2800.0
2019-04-26 12:50:00,368.16,368.41,368.07,368.41,1800.0,368.16,368.41,368.07,368.41,1800.0
2019-04-26 13:00:00,368.3,368.5,368.3,368.46,2300.0,368.3,368.5,368.3,368.46,2300.0
2019-04-26 13:10:00,368.54,368.54,368.32,368.42,3815.0,368.54,368.54,368.32,368.42,3815.0
2019-04-26 13:20:00,368.45,368.9,368.32,368.9,8323.0,368.45,368.9,368.32,368.9,8323.0
2019-04-26 13:30:00,368.87,369.0,368.77,368.91,5360.0,368.87,369.0,368.77,368.91,5360.0
2019-04-26 13:40:00,369.01,369.02,368.72,368.91,4555.0,369.01,369.02,368.72,368.91,4555.0
2019-04-26 13:50:00,368.85,368.92,368.31,368.41,22785.0,368.85,368.92,368.31,368.41,22785.0
2019-04-26 14:00:00,368.28,368.31,367.58,368.31,13400.0,368.28,368.31,367.58,368.31,13400.0
2019-04-26 14:10:00,368.38,368.38,367.73,367.73,8938.0,368.38,368.38,367.73,367.73,8938.0
2019-04-26 14:20:00,367.79,368.4,367.78,368.11,10000.0,367.79,368.4,367.78,368.11,10000.0
2019-04-26 14:30:00,368.19,368.54,368.14,368.32,9117.0,368.19,368.54,368.14,368.32,9117.0
2019-04-26 14:40:00,368.24,368.28,367.58,368.0,21830.0,368.24,368.28,367.58,368.0,21830.0
2019-04-26 14:50:00,368.01,368.16,367.91,368.09,9320.0,368.01,368.16,367.91,368.09,9320.0
2019-04-26 15:00:00,368.03,369.14,368.02,369.14,19875.0,368.03,369.14,368.02,369.14,19875.0
2019-04-26 15:10:00,369.2,370.0,369.2,369.55,7721.0,369.2,370.0,369.2,369.55,7721.0
2019-04-26 15:20:00,369.59,369.88,369.36,369.78,6031.0,369.59,369.88,369.36,369.78,6031.0
2019-04-26 15:30:00,369.78,369.96,369.58,369.85,24260.0,369.78,369.96,369.58,369.85,24260.0
2019-04-26 15:40:00,369.93,369.98,369.28,369.38,38071.0,369.93,369.98,369.28,369.38,38071.0
2019-04-26 15:50:00,369.39,370.33,369.07,370.15,93713.0,369.39,370.33,369.07,370.15,93713.0
2019-04-29 09:30:00,370.0,371.63,369.45,369.48,21078.0,370.0,371.63,369.45,369.48,21078.0
2019-04-29 09:40:00,369.91,370.61,369.47,370.31,29500.0,369.91,370.61,369.47,370.31,29500.0
2019-04-29 09:50:00,370.34,370.84,370.15,370.63,22905.0,370.34,370.84,370.15,370.63,22905.0
2019-04-29 10:00:00,370.58,370.67,369.37,370.38,10614.0,370.58,370.67,369.37,370.38,10614.0
2019-04-29 10:10:00,370.54,370.54,369.65,369.81,5040.0,370.54,370.54,369.65,369.81,5040.0
2019-04-29 10:20:00,369.69,370.22,369.51,370.07,7436.0,369.69,370.22,369.51,370.07,7436.0
2019-04-29 10:30:00,370.11,370.54,369.76,370.46,8800.0,370.11,370.54,369.76,370.46,8800.0
2019-04-29 10:40:00,370.52,370.53,370.19,370.45,5202.0,370.52,370.53,370.19,370.45,5202.0
2019-04-29 10:50:00,370.58,370.7,369.92,370.03,6739.0,370.58,370.7,369.92,370.03,6739.0
2019-04-29 11:00:00,370.03,370.11,369.66,369.7,37705.0,370.03,370.11,369.66,369.7,37705.0
2019-04-29 11:10:00,369.66,369.76,369.3,369.6,24179.0,369.66,369.76,369.3,369.6,24179.0
2019-04-29 11:20:00,369.57,369.95,369.23,369.46,11168.0,369.57,369.95,369.23,369.46,11168.0
2019-04-29 11:30:00,369.38,369.82,369.38,369.67,16363.0,369.38,369.82,369.38,369.67,16363.0
2019-04-29 11:40:00,369.55,369.67,369.41,369.62,3400.0,369.55,369.67,369.41,369.62,3400.0
2019-04-29 11:50:00,369.63,370.08,369.57,369.6,9657.0,369.63,370.08,369.57,369.6,9657.0
2019-04-29 12:00:00,369.48,369.79,369.23,369.68,5623.0,369.48,369.79,369.23,369.68,5623.0
2019-04-29 12:10:00,369.7,370.06,369.67,370.0,8407.0,369.7,370.06,369.67,370.0,8407.0
2019-04-29 12:20:00,370.04,370.05,369.55,369.7,6178.0,370.04,370.05,369.55,369.7,6178.0
2019-04-29 12:30:00,369.72,370.01,369.61,369.78,8470.0,369.72,370.01,369.61,369.78,8470.0
2019-04-29 12:40:00,369.83,369.92,369.13,369.68,21786.0,369.83,369.92,369.13,369.68,21786.0
2019-04-29 12:50:00,369.56,370.02,369.43,369.7,16140.0,369.56,370.02,369.43,369.7,16140.0
2019-04-29 13:00:00,369.69,369.9,369.52,369.83,7314.0,369.69,369.9,369.52,369.83,7314.0
2019-04-29 13:10:00,369.84,370.04,369.75,369.91,35913.0,369.84,370.04,369.75,369.91,35913.0
2019-04-29 13:20:00,369.91,369.98,369.69,369.98,27834.0,369.91,369.98,369.69,369.98,27834.0
2019-04-29 13:30:00,369.88,370.49,369.83,370.21,11616.0,369.88,370.49,369.83,370.21,11616.0
2019-04-29 13:40:00,370.19,370.22,369.8,369.91,6658.0,370.19,370.22,369.8,369.91,6658.0
2019-04-29 13:50:00,369.98,370.04,369.66,369.66,10314.0,369.98,370.04,369.66,369.66,10314.0
2019-04-29 14:00:00,369.7,370.08,369.58,369.84,10064.0,369.7,370.08,369.58,369.84,10064.0
2019-04-29 14:10:00,369.86,370.25,369.86,370.13,17260.0,369.86,370.25,369.86,370.13,17260.0
2019-04-29 14:20:00,370.23,370.5,370.21,370.24,6902.0,370.23,370.5,370.21,370.24,6902.0
2019-04-29 14:30:00,370.24,370.3,370.05,370.18,6336.0,370.24,370.3,370.05,370.18,6336.0
2019-04-29 14:40:00,370.18,370.39,370.15,370.26,10411.0,370.18,370.39,370.15,370.26,10411.0
2019-04-29 14:50:00,370.31,370.35,370.23,370.3,20180.0,370.31,370.35,370.23,370.3,20180.0
2019-04-29 15:00:00,370.29,370.34,369.87,369.87,14031.0,370.29,370.34,369.87,369.87,14031.0
2019-04-29 15:10:00,369.85,369.9,368.91,369.06,14107.0,369.85,369.9,368.91,369.06,14107.0
2019-04-29 15:20:00,368.99,369.03,368.58,369.01,13594.0,368.99,369.03,368.58,369.01,13594.0
2019-04-29 15:30:00,369.0,369.46,368.91,369.46,23027.0,369.0,369.46,368.91,369.46,23027.0
2019-04-29 15:40:00,369.42,370.15,369.16,369.74,33147.0,369.42,370.15,369.16,369.74,33147.0
2019-04-29 15:50:00,369.76,370.97,369.73,370.97,75437.0,369.76,370.97,369.73,370.97,75437.0
2019-04-30 09:30:00,371.44,375.0,369.0,373.01,52984.0,371.44,375.0,369.0,373.01,52984.0
2019-04-30 09:40:00,373.08,373.98,372.3,372.72,33790.0,373.08,373.98,372.3,372.72,33790.0
2019-04-30 09:50:00,372.36,372.56,369.23,369.61,28223.0,372.36,372.56,369.23,369.61,28223.0
2019-04-30 10:00:00,369.28,371.15,368.69,369.68,52568.0,369.28,371.15,368.69,369.68,52568.0
2019-04-30 10:10:00,369.57,371.9,369.02,371.73,35940.0,369.57,371.9,369.02,371.73,35940.0
2019-04-30 10:20:00,371.73,371.97,370.81,370.97,14316.0,371.73,371.97,370.81,370.97,14316.0
2019-04-30 10:30:00,370.97,371.98,370.88,371.57,31004.0,370.97,371.98,370.88,371.57,31004.0
2019-04-30 10:40:00,371.1,372.89,371.0,372.2,20018.0,371.1,372.89,371.0,372.2,20018.0
2019-04-30 10:50:00,372.29,372.59,371.48,372.0,24712.0,372.29,372.59,371.48,372.0,24712.0
2019-04-30 11:00:00,372.0,372.12,369.83,369.88,24631.0,372.0,372.12,369.83,369.88,24631.0
2019-04-30 11:10:00,369.69,369.71,368.54,368.97,14134.0,369.69,369.71,368.54,368.97,14134.0
2019-04-30 11:20:00,368.8,369.59,368.74,368.74,9422.0,368.8,369.59,368.74,368.74,9422.0
2019-04-30 11:30:00,368.64,369.22,368.37,369.09,8792.0,368.64,369.22,368.37,369.09,8792.0
2019-04-30 11:40:00,369.09,369.93,368.76,369.78,13647.0,369.09,369.93,368.76,369.78,13647.0
2019-04-30 11:50:00,369.78,369.78,368.8,368.8,14291.0,369.78,369.78,368.8,368.8,14291.0
2019-04-30 12:00:00,368.67,370.02,368.63,369.81,17381.0,368.67,370.02,368.63,369.81,17381.0
2019-04-30 12:10:00,369.8,370.41,369.76,370.26,12734.0,369.8,370.41,369.76,370.26,12734.0
2019-04-30 12:20:00,370.4,370.59,369.87,369.94,9690.0,370.4,370.59,369.87,369.94,9690.0
2019-04-30 12:30:00,369.78,370.15,369.66,370.0,10649.0,369.78,370.15,369.66,370.0,10649.0
2019-04-30 12:40:00,370.0,370.13,369.91,370.0,8870.0,370.0,370.13,369.91,370.0,8870.0
2019-04-30 12:50:00,370.0,370.07,369.81,370.0,8798.0,370.0,370.07,369.81,370.0,8798.0
2019-04-30 13:00:00,370.0,371.14,369.92,370.85,13275.0,370.0,371.14,369.92,370.85,13275.0
2019-04-30 13:10:00,370.88,370.89,370.46,370.74,9617.0,370.88,370.89,370.46,370.74,9617.0
2019-04-30 13:20:00,370.75,371.27,370.66,370.73,10483.0,370.75,371.27,370.66,370.73,10483.0
2019-04-30 13:30:00,370.69,371.06,370.51,370.71,11322.0,370.69,371.06,370.51,370.71,11322.0
2019-04-30 13:40:00,370.71,371.68,370.71,371.33,15300.0,370.71,371.68,370.71,371.33,15300.0
2019-04-30 13:50:00,371.25,372.22,370.94,371.91,51079.0,371.25,372.22,370.94,371.91,51079.0
2019-04-30 14:00:00,371.94,372.0,371.58,371.6,11111.0,371.94,372.0,371.58,371.6,11111.0
2019-04-30 14:10:00,371.55,371.66,371.45,371.6,6514.0,371.55,371.66,371.45,371.6,6514.0
2019-04-30 14:20:00,371.54,371.65,370.65,370.86,7942.0,371.54,371.65,370.65,370.86,7942.0
2019-04-30 14:30:00,370.91,370.94,369.57,369.9,29967.0,370.91,370.94,369.57,369.9,29967.0
2019-04-30 14:40:00,370.03,371.22,370.03,371.02,6725.0,370.03,371.22,370.03,371.02,6725.0
2019-04-30 14:50:00,370.92,370.95,370.51,370.75,5639.0,370.92,370.95,370.51,370.75,5639.0
2019-04-30 15:00:00,370.8,371.01,369.97,370.41,9216.0,370.8,371.01,369.97,370.41,9216.0
2019-04-30 15:10:00,370.49,370.72,370.03,370.1,10414.0,370.49,370.72,370.03,370.1,10414.0
2019-04-30 15:20:00,370.12,370.67,370.03,370.12,8545.0,370.12,370.67,370.03,370.12,8545.0
2019-04-30 15:30:00,370.1,370.19,369.66,370.16,14769.0,370.1,370.19,369.66,370.16,14769.0
2019-04-30 15:40:00,370.08,370.58,369.74,370.54,25384.0,370.08,370.58,369.74,370.54,25384.0
2019-04-30 15:50:00,370.48,371.63,369.69,371.0,145046.0,370.48,371.63,369.69,371.0,145046.0
2019-05-01 09:30:00,373.13,375.64,370.72,375.25,32958.0,373.13,375.64,370.72,375.25,32958.0
2019-05-01 09:40:00,375.25,376.0,375.0,375.7,43591.0,375.25,376.0,375.0,375.7,43591.0
2019-05-01 09:50:00,375.95,378.36,375.83,376.48,75052.0,375.95,378.36,375.83,376.48,75052.0
2019-05-01 10:00:00,376.63,376.86,375.01,375.52,35598.0,376.63,376.86,375.01,375.52,35598.0
2019-05-01 10:10:00,375.75,376.52,374.08,374.83,20898.0,375.75,376.52,374.08,374.83,20898.0
2019-05-01 10:20:00,374.28,374.97,373.84,374.61,16114.0,374.28,374.97,373.84,374.61,16114.0
2019-05-01 10:30:00,374.49,374.95,373.58,374.62,9261.0,374.49,374.95,373.58,374.62,9261.0
2019-05-01 10:40:00,374.55,375.51,374.55,375.27,7297.0,374.55,375.51,374.55,375.27,7297.0
2019-05-01 10:50:00,375.27,375.32,373.81,374.6,10879.0,375.27,375.32,373.81,374.6,10879.0
2019-05-01 11:00:00,374.81,375.35,374.55,374.73,11745.0,374.81,375.35,374.55,374.73,11745.0
2019-05-01 11:10:00,374.74,375.64,374.73,375.64,12412.0,374.74,375.64,374.73,375.64,12412.0
2019-05-01 11:20:00,375.64,376.0,375.46,375.88,12944.0,375.64,376.0,375.46,375.88,12944.0
2019-05-01 11:30:00,376.0,376.37,375.99,375.99,11114.0,376.0,376.37,375.99,375.99,11114.0
2019-05-01 11:40:00,376.08,376.49,376.07,376.11,11938.0,376.08,376.49,376.07,376.11,11938.0
2019-05-01 11:50:00,376.13,376.69,375.72,376.56,7891.0,376.13,376.69,375.72,376.56,7891.0
2019-05-01 12:00:00,376.69,377.0,376.45,377.0,3800.0,376.69,377.0,376.45,377.0,3800.0
2019-05-01 12:10:00,376.88,377.02,376.73,376.92,8141.0,376.88,377.02,376.73,376.92,8141.0
2019-05-01 12:20:00,376.92,377.11,375.7,375.81,14098.0,376.92,377.11,375.7,375.81,14098.0
2019-05-01 12:30:00,375.81,376.02,375.18,375.99,8643.0,375.81,376.02,375.18,375.99,8643.0
2019-05-01 12:40:00,376.04,376.04,374.76,374.76,9797.0,376.04,376.04,374.76,374.76,9797.0
2019-05-01 12:50:00,374.98,375.45,374.97,375.16,12417.0,374.98,375.45,374.97,375.16,12417.0
2019-05-01 13:00:00,375.31,375.59,374.06,374.41,17875.0,375.31,375.59,374.06,374.41,17875.0
2019-05-01 13:10:00,374.23,374.23,372.86,373.34,12875.0,374.23,374.23,372.86,373.34,12875.0
2019-05-01 13:20:00,373.43,373.89,372.98,373.72,66566.0,373.43,373.89,372.98,373.72,66566.0
2019-05-01 13:30:00,373.68,374.01,373.23,373.24,39952.0,373.68,374.01,373.23,373.24,39952.0
2019-05-01 13:40:00,373.12,373.92,372.86,373.92,15495.0,373.12,373.92,372.86,373.92,15495.0
2019-05-01 13:50:00,373.94,374.84,373.64,374.59,5812.0,373.94,374.84,373.64,374.59,5812.0
2019-05-01 14:00:00,374.59,375.2,374.28,374.38,18604.0,374.59,375.2,374.28,374.38,18604.0
2019-05-01 14:10:00,374.33,375.22,374.18,374.6,15733.0,374.33,375.22,374.18,374.6,15733.0
2019-05-01 14:20:00,374.8,374.96,374.21,374.32,12761.0,374.8,374.96,374.21,374.32,12761.0
2019-05-01 14:30:00,374.46,374.82,373.29,373.35,20423.0,374.46,374.82,373.29,373.35,20423.0
2019-05-01 14:40:00,373.32,373.4,372.86,373.12,10349.0,373.32,373.4,372.86,373.12,10349.0
2019-05-01 14:50:00,372.99,373.51,372.69,372.97,11173.0,372.99,373.51,372.69,372.97,11173.0
2019-05-01 15:00:00,372.91,373.01,372.27,372.53,11824.0,372.91,373.01,372.27,372.53,11824.0
2019-05-01 15:10:00,372.53,373.05,372.46,373.02,9347.0,372.53,373.05,372.46,373.02,9347.0
2019-05-01 15:20:00,373.02,373.2,371.87,372.06,13403.0,373.02,373.2,371.87,372.06,13403.0
2019-05-01 15:30:00,371.95,372.39,371.43,371.98,12163.0,371.95,372.39,371.43,371.98,12163.0
2019-05-01 15:40:00,372.01,372.08,370.8,370.8,18593.0,372.01,372.08,370.8,370.8,18593.0
2019-05-01 15:50:00,370.81,371.52,370.73,370.94,44830.0,370.81,371.52,370.73,370.94,44830.0
2019-05-02 09:30:00,370.82,370.97,369.29,369.29,17107.0,370.82,370.97,369.29,369.29,17107.0
2019-05-02 09:40:00,368.67,368.86,366.99,367.84,12030.0,368.67,368.86,366.99,367.84,12030.0
2019-05-02 09:50:00,367.84,369.17,367.58,368.8,4870.0,367.84,369.17,367.58,368.8,4870.0
2019-05-02 10:00:00,368.84,370.97,368.83,370.97,4800.0,368.84,370.97,368.83,370.97,4800.0
2019-05-02 10:10:00,370.61,371.63,370.6,371.21,6055.0,370.61,371.63,370.6,371.21,6055.0
2019-05-02 10:20:00,371.19,371.19,369.95,369.96,6478.0,371.19,371.19,369.95,369.96,6478.0
2019-05-02 10:30:00,370.12,370.4,369.31,370.4,4169.0,370.12,370.4,369.31,370.4,4169.0
2019-05-02 10:40:00,370.76,371.23,370.0,371.23,3743.0,370.76,371.23,370.0,371.23,3743.0
2019-05-02 10:50:00,370.89,371.06,369.66,369.85,11276.0,370.89,371.06,369.66,369.85,11276.0
2019-05-02 11:00:00,369.9,370.33,369.72,369.87,4600.0,369.9,370.33,369.72,369.87,4600.0
2019-05-02 11:10:00,370.05,370.05,368.12,368.16,10000.0,370.05,370.05,368.12,368.16,10000.0
2019-05-02 11:20:00,368.05,368.67,367.69,368.42,14961.0,368.05,368.67,367.69,368.42,14961.0
2019-05-02 11:30:00,368.85,369.22,368.45,368.6,7398.0,368.85,369.22,368.45,368.6,7398.0
2019-05-02 11:40:00,368.58,369.21,367.55,368.27,10815.0,368.58,369.21,367.55,368.27,10815.0
2019-05-02 11:50:00,368.19,369.0,367.44,367.93,16929.0,368.19,369.0,367.44,367.93,16929.0
2019-05-02 12:00:00,368.61,368.91,367.89,368.47,7100.0,368.61,368.91,367.89,368.47,7100.0
2019-05-02 12:10:00,368.48,368.5,366.42,366.42,5100.0,368.48,368.5,366.42,366.42,5100.0
2019-05-02 12:20:00,366.4,366.79,365.93,366.06,4705.0,366.4,366.79,365.93,366.06,4705.0
2019-05-02 12:30:00,366.22,366.67,366.03,366.65,1900.0,366.22,366.67,366.03,366.65,1900.0
2019-05-02 12:40:00,366.44,366.66,366.08,366.58,7106.0,366.44,366.66,366.08,366.58,7106.0
2019-05-02 12:50:00,366.38,366.85,366.29,366.62,9882.0,366.38,366.85,366.29,366.62,9882.0
2019-05-02 13:00:00,366.83,367.41,365.9,367.41,9875.0,366.83,367.41,365.9,367.41,9875.0
2019-05-02 13:10:00,367.53,367.94,367.46,367.77,3948.0,367.53,367.94,367.46,367.77,3948.0
2019-05-02 13:20:00,367.94,367.99,367.44,367.55,3513.0,367.94,367.99,367.44,367.55,3513.0
2019-05-02 13:30:00,367.57,368.04,367.22,367.75,3212.0,367.57,368.04,367.22,367.75,3212.0
2019-05-02 13:40:00,367.96,368.1,367.34,367.59,4089.0,367.96,368.1,367.34,367.59,4089.0
2019-05-02 13:50:00,367.66,368.1,367.4,367.4,4798.0,367.66,368.1,367.4,367.4,4798.0
2019-05-02 14:00:00,367.52,367.77,367.0,367.0,4622.0,367.52,367.77,367.0,367.0,4622.0
2019-05-02 14:10:00,367.03,367.62,367.01,367.62,4114.0,367.03,367.62,367.01,367.62,4114.0
2019-05-02 14:20:00,367.62,368.34,367.62,368.11,3507.0,367.62,368.34,367.62,368.11,3507.0
2019-05-02 14:30:00,368.12,368.5,368.09,368.11,3600.0,368.12,368.5,368.09,368.11,3600.0
2019-05-02 14:40:00,367.99,368.31,367.42,367.43,5496.0,367.99,368.31,367.42,367.43,5496.0
2019-05-02 14:50:00,367.42,368.29,367.15,368.05,8011.0,367.42,368.29,367.15,368.05,8011.0
2019-05-02 15:00:00,368.09,368.82,367.99,368.66,7174.0,368.09,368.82,367.99,368.66,7174.0
2019-05-02 15:10:00,368.53,368.95,368.53,368.68,8661.0,368.53,368.95,368.53,368.68,8661.0
2019-05-02 15:20:00,368.83,369.11,368.64,368.96,7468.0,368.83,369.11,368.64,368.96,7468.0
2019-05-02 15:30:00,368.84,369.35,368.45,369.31,18781.0,368.84,369.35,368.45,369.31,18781.0
2019-05-02 15:40:00,369.21,369.38,368.99,369.0,16610.0,369.21,369.38,368.99,369.0,16610.0
2019-05-02 15:50:00,369.12,370.58,368.82,370.45,58679.0,369.12,370.58,368.82,370.45,58679.0
2019-05-03 09:30:00,372.12,372.12,369.61,371.74,10205.0,372.12,372.12,369.61,371.74,10205.0
2019-05-03 09:40:00,371.34,374.4,371.17,374.38,12295.0,371.34,374.4,371.17,374.38,12295.0
2019-05-03 09:50:00,374.31,374.99,372.85,372.86,8038.0,374.31,374.99,372.85,372.86,8038.0
2019-05-03 10:00:00,372.44,374.42,372.44,374.27,7333.0,372.44,374.42,372.44,374.27,7333.0
2019-05-03 10:10:00,374.1,374.3,373.59,374.23,33155.0,374.1,374.3,373.59,374.23,33155.0
2019-05-03 10:20:00,374.23,374.94,373.99,374.57,13382.0,374.23,374.94,373.99,374.57,13382.0
2019-05-03 10:30:00,374.77,375.47,374.64,375.19,15773.0,374.77,375.47,374.64,375.19,15773.0
2019-05-03 10:40:00,375.2,375.2,374.71,374.71,7800.0,375.2,375.2,374.71,374.71,7800.0
2019-05-03 10:50:00,374.81,375.03,374.1,374.97,8809.0,374.81,375.03,374.1,374.97,8809.0
2019-05-03 11:00:00,374.98,376.0,374.45,374.63,20535.0,374.98,376.0,374.45,374.63,20535.0
2019-05-03 11:10:00,374.65,374.95,374.38,374.56,4222.0,374.65,374.95,374.38,374.56,4222.0
2019-05-03 11:20:00,374.6,375.0,374.45,374.46,6347.0,374.6,375.0,374.45,374.46,6347.0
2019-05-03 11:30:00,374.57,374.79,374.26,374.35,11699.0,374.57,374.79,374.26,374.35,11699.0
2019-05-03 11:40:00,374.27,374.98,374.1,374.24,30057.0,374.27,374.98,374.1,374.24,30057.0
2019-05-03 11:50:00,374.43,375.12,374.31,374.8,25041.0,374.43,375.12,374.31,374.8,25041.0
2019-05-03 12:00:00,374.67,374.8,374.03,374.09,20718.0,374.67,374.8,374.03,374.09,20718.0
2019-05-03 12:10:00,374.16,374.95,374.02,374.31,37162.0,374.16,374.95,374.02,374.31,37162.0
2019-05-03 12:20:00,374.36,374.51,374.14,374.4,12068.0,374.36,374.51,374.14,374.4,12068.0
2019-05-03 12:30:00,374.37,375.17,374.15,374.9,10601.0,374.37,375.17,374.15,374.9,10601.0
2019-05-03 12:40:00,374.94,375.05,374.68,374.82,3123.0,374.94,375.05,374.68,374.82,3123.0
2019-05-03 12:50:00,374.82,375.36,374.67,374.99,5445.0,374.82,375.36,374.67,374.99,5445.0
2019-05-03 13:00:00,375.18,375.29,374.79,374.8,12570.0,375.18,375.29,374.79,374.8,12570.0
2019-05-03 13:10:00,374.74,376.1,374.67,376.03,14522.0,374.74,376.1,374.67,376.03,14522.0
2019-05-03 13:20:00,376.15,376.38,375.96,376.38,6893.0,376.15,376.38,375.96,376.38,6893.0
2019-05-03 13:30:00,376.16,376.41,375.64,375.91,2300.0,376.16,376.41,375.64,375.91,2300.0
2019-05-03 13:40:00,375.77,375.78,375.12,375.65,9317.0,375.77,375.78,375.12,375.65,9317.0
2019-05-03 13:50:00,375.79,376.44,375.79,375.93,7304.0,375.79,376.44,375.79,375.93,7304.0
2019-05-03 14:00:00,375.71,375.97,375.56,375.57,3495.0,375.71,375.97,375.56,375.57,3495.0
2019-05-03 14:10:00,375.74,376.02,375.68,375.68,4731.0,375.74,376.02,375.68,375.68,4731.0
2019-05-03 14:20:00,375.77,376.17,375.5,376.16,5918.0,375.77,376.17,375.5,376.16,5918.0
2019-05-03 14:30:00,376.18,376.18,375.81,376.01,5588.0,376.18,376.18,375.81,376.01,5588.0
2019-05-03 14:40:00,376.0,376.47,375.9,376.37,16183.0,376.0,376.47,375.9,376.37,16183.0
2019-05-03 14:50:00,376.37,377.12,375.79,376.88,50397.0,376.37,377.12,375.79,376.88,50397.0
2019-05-03 15:00:00,376.83,376.83,376.11,376.62,16960.0,376.83,376.83,376.11,376.62,16960.0
2019-05-03 15:10:00,376.68,377.74,376.68,376.94,22464.0,376.68,377.74,376.68,376.94,22464.0
2019-05-03 15:20:00,376.84,377.63,376.6,377.31,25442.0,376.84,377.63,376.6,377.31,25442.0
2019-05-03 15:30:00,377.18,377.22,376.65,376.99,8716.0,377.18,377.22,376.65,376.99,8716.0
2019-05-03 15:40:00,376.96,377.41,376.85,377.06,20006.0,376.96,377.41,376.85,377.06,20006.0
2019-05-03 15:50:00,377.1,377.93,376.96,377.69,63148.0,377.1,377.93,376.96,377.69,63148.0
2019-05-06 09:30:00,372.67,376.97,372.58,375.0,12782.0,372.67,376.97,372.58,375.0,12782.0
2019-05-06 09:40:00,375.0,375.97,374.65,374.83,40386.0,375.0,375.97,374.65,374.83,40386.0
2019-05-06 09:50:00,374.66,375.18,374.07,375.18,15927.0,374.66,375.18,374.07,375.18,15927.0
2019-05-06 10:00:00,375.14,375.25,374.7,375.1,17045.0,375.14,375.25,374.7,375.1,17045.0
2019-05-06 10:10:00,375.02,376.01,375.02,375.82,11460.0,375.02,376.01,375.02,375.82,11460.0
2019-05-06 10:20:00,375.83,375.98,375.0,375.62,22222.0,375.83,375.98,375.0,375.62,22222.0
2019-05-06 10:30:00,375.72,375.92,375.05,375.07,13168.0,375.72,375.92,375.05,375.07,13168.0
2019-05-06 10:40:00,375.09,375.6,374.91,375.6,18928.0,375.09,375.6,374.91,375.6,18928.0
2019-05-06 10:50:00,375.56,375.98,375.05,375.29,11818.0,375.56,375.98,375.05,375.29,11818.0
2019-05-06 11:00:00,375.44,375.66,375.21,375.37,19670.0,375.44,375.66,375.21,375.37,19670.0
2019-05-06 11:10:00,375.45,375.55,374.95,375.44,10792.0,375.45,375.55,374.95,375.44,10792.0
2019-05-06 11:20:00,375.44,375.54,374.92,375.54,9848.0,375.44,375.54,374.92,375.54,9848.0
2019-05-06 11:30:00,375.45,375.86,374.12,374.96,63415.0,375.45,375.86,374.12,374.96,63415.0
2019-05-06 11:40:00,374.86,375.8,374.86,375.4,7588.0,374.86,375.8,374.86,375.4,7588.0
2019-05-06 11:50:00,375.01,375.26,374.9,374.98,3551.0,375.01,375.26,374.9,374.98,3551.0
2019-05-06 12:00:00,375.29,375.33,374.53,374.95,9357.0,375.29,375.33,374.53,374.95,9357.0
2019-05-06 12:10:00,374.97,375.41,374.79,375.01,7350.0,374.97,375.41,374.79,375.01,7350.0
2019-05-06 12:20:00,375.01,375.4,374.88,375.08,3500.0,375.01,375.4,374.88,375.08,3500.0
2019-05-06 12:30:00,375.35,375.85,375.29,375.74,3710.0,375.35,375.85,375.29,375.74,3710.0
2019-05-06 12:40:00,375.74,375.98,375.5,375.88,5940.0,375.74,375.98,375.5,375.88,5940.0
2019-05-06 12:50:00,375.84,375.84,374.95,375.0,12976.0,375.84,375.84,374.95,375.0,12976.0
2019-05-06 13:00:00,374.95,375.33,374.65,374.72,9024.0,374.95,375.33,374.65,374.72,9024.0
2019-05-06 13:10:00,374.91,375.12,374.63,374.66,58028.0,374.91,375.12,374.63,374.66,58028.0
2019-05-06 13:20:00,374.67,374.72,373.69,374.22,8788.0,374.67,374.72,373.69,374.22,8788.0
2019-05-06 13:30:00,374.31,374.32,373.83,373.84,5160.0,374.31,374.32,373.83,373.84,5160.0
2019-05-06 13:40:00,373.92,374.53,373.92,374.42,8162.0,373.92,374.53,373.92,374.42,8162.0
2019-05-06 13:50:00,374.41,374.51,374.09,374.5,11131.0,374.41,374.51,374.09,374.5,11131.0
2019-05-06 14:00:00,374.5,374.65,374.27,374.54,12324.0,374.5,374.65,374.27,374.54,12324.0
2019-05-06 14:10:00,374.52,374.94,374.22,374.94,6437.0,374.52,374.94,374.22,374.94,6437.0
2019-05-06 14:20:00,374.69,374.69,374.44,374.63,8300.0,374.69,374.69,374.44,374.63,8300.0
2019-05-06 14:30:00,374.51,374.83,374.51,374.72,11625.0,374.51,374.83,374.51,374.72,11625.0
2019-05-06 14:40:00,374.7,375.39,374.43,375.25,12266.0,374.7,375.39,374.43,375.25,12266.0
2019-05-06 14:50:00,375.26,375.49,374.38,374.4,15799.0,375.26,375.49,374.38,374.4,15799.0
2019-05-06 15:00:00,374.39,375.14,374.27,374.95,10410.0,374.39,375.14,374.27,374.95,10410.0
2019-05-06 15:10:00,374.85,374.92,374.5,374.88,5073.0,374.85,374.92,374.5,374.88,5073.0
2019-05-06 15:20:00,374.82,375.2,374.76,374.97,8868.0,374.82,375.2,374.76,374.97,8868.0
2019-05-06 15:30:00,374.97,375.16,374.85,375.09,11047.0,374.97,375.16,374.85,375.09,11047.0
2019-05-06 15:40:00,375.13,375.38,374.84,375.11,20345.0,375.13,375.38,374.84,375.11,20345.0
2019-05-06 15:50:00,375.19,376.59,375.18,376.47,77998.0,375.19,376.59,375.18,376.47,77998.0
2019-05-07 09:30:00,372.31,372.71,368.2,372.3,17749.0,372.31,372.71,368.2,372.3,17749.0
2019-05-07 09:40:00,372.3,372.64,370.74,371.01,14734.0,372.3,372.64,370.74,371.01,14734.0
2019-05-07 09:50:00,371.43,372.92,370.97,372.58,22821.0,371.43,372.92,370.97,372.58,22821.0
2019-05-07 10:00:00,372.72,373.69,372.57,373.69,14142.0,372.72,373.69,372.57,373.69,14142.0
2019-05-07 10:10:00,373.45,374.2,373.38,374.16,6745.0,373.45,374.2,373.38,374.16,6745.0
2019-05-07 10:20:00,373.95,374.41,373.7,374.4,7679.0,373.95,374.41,373.7,374.4,7679.0
2019-05-07 10:30:00,374.44,375.13,373.98,373.98,13081.0,374.44,375.13,373.98,373.98,13081.0
2019-05-07 10:40:00,373.99,374.21,373.06,373.52,20789.0,373.99,374.21,373.06,373.52,20789.0
2019-05-07 10:50:00,373.57,373.85,373.14,373.79,9726.0,373.57,373.85,373.14,373.79,9726.0
2019-05-07 11:00:00,373.57,373.98,373.17,373.98,6820.0,373.57,373.98,373.17,373.98,6820.0
2019-05-07 11:10:00,373.86,374.43,373.55,373.69,6606.0,373.86,374.43,373.55,373.69,6606.0
2019-05-07 11:20:00,373.63,374.29,373.47,373.98,7543.0,373.63,374.29,373.47,373.98,7543.0
2019-05-07 11:30:00,374.18,374.43,373.76,373.96,7533.0,374.18,374.43,373.76,373.96,7533.0
2019-05-07 11:40:00,374.01,374.15,373.34,373.82,6000.0,374.01,374.15,373.34,373.82,6000.0
2019-05-07 11:50:00,373.7,373.77,372.89,373.22,10662.0,373.7,373.77,372.89,373.22,10662.0
2019-05-07 12:00:00,373.36,373.58,372.86,373.53,7360.0,373.36,373.58,372.86,373.53,7360.0
2019-05-07 12:10:00,373.51,374.27,373.44,374.05,5804.0,373.51,374.27,373.44,374.05,5804.0
2019-05-07 12:20:00,374.2,374.78,374.1,374.71,44003.0,374.2,374.78,374.1,374.71,44003.0
2019-05-07 12:30:00,374.9,374.9,374.37,374.63,6202.0,374.9,374.9,374.37,374.63,6202.0
2019-05-07 12:40:00,374.73,374.73,374.11,374.13,15076.0,374.73,374.73,374.11,374.13,15076.0
2019-05-07 12:50:00,374.18,374.54,373.8,374.01,6885.0,374.18,374.54,373.8,374.01,6885.0
2019-05-07 13:00:00,373.86,374.02,372.66,372.85,11000.0,373.86,374.02,372.66,372.85,11000.0
2019-05-07 13:10:00,372.85,373.3,372.66,372.86,7127.0,372.85,373.3,372.66,372.86,7127.0
2019-05-07 13:20:00,372.66,373.02,371.98,372.29,11664.0,372.66,373.02,371.98,372.29,11664.0
2019-05-07 13:30:00,372.04,372.3,371.89,372.21,4186.0,372.04,372.3,371.89,372.21,4186.0
2019-05-07 13:40:00,372.13,372.52,371.53,372.46,6040.0,372.13,372.52,371.53,372.46,6040.0
2019-05-07 13:50:00,372.38,372.76,372.3,372.47,5200.0,372.38,372.76,372.3,372.47,5200.0
2019-05-07 14:00:00,372.45,373.99,372.26,373.51,13647.0,372.45,373.99,372.26,373.51,13647.0
2019-05-07 14:10:00,373.48,373.55,372.93,373.5,12625.0,373.48,373.55,372.93,373.5,12625.0
2019-05-07 14:20:00,373.43,373.74,372.68,372.86,12183.0,373.43,373.74,372.68,372.86,12183.0
2019-05-07 14:30:00,372.96,372.96,371.73,372.2,8123.0,372.96,372.96,371.73,372.2,8123.0
2019-05-07 14:40:00,372.27,372.6,371.96,372.17,6891.0,372.27,372.6,371.96,372.17,6891.0
2019-05-07 14:50:00,372.09,373.67,372.09,373.22,7563.0,372.09,373.67,372.09,373.22,7563.0
2019-05-07 15:00:00,373.43,373.44,372.45,373.36,8820.0,373.43,373.44,372.45,373.36,8820.0
2019-05-07 15:10:00,373.7,374.06,373.25,373.79,12971.0,373.7,374.06,373.25,373.79,12971.0
2019-05-07 15:20:00,373.75,374.03,373.39,373.78,8100.0,373.75,374.03,373.39,373.78,8100.0
2019-05-07 15:30:00,373.76,373.76,372.41,372.77,18952.0,373.76,373.76,372.41,372.77,18952.0
2019-05-07 15:40:00,372.93,374.45,372.76,374.45,12901.0,372.93,374.45,372.76,374.45,12901.0
2019-05-07 15:50:00,374.27,375.31,374.25,374.71,108931.0,374.27,375.31,374.25,374.71,108931.0
2019-05-08 09:30:00,374.64,374.64,370.14,371.09,11617.0,374.64,374.64,370.14,371.09,11617.0
2019-05-08 09:40:00,371.04,374.94,370.83,374.05,17611.0,371.04,374.94,370.83,374.05,17611.0
2019-05-08 09:50:00,374.14,374.23,373.52,373.66,4400.0,374.14,374.23,373.52,373.66,4400.0
2019-05-08 10:00:00,374.32,374.79,373.4,374.53,16479.0,374.32,374.79,373.4,374.53,16479.0
2019-05-08 10:10:00,374.01,374.94,373.45,374.32,6877.0,374.01,374.94,373.45,374.32,6877.0
2019-05-08 10:20:00,374.06,374.79,373.01,374.55,9809.0,374.06,374.79,373.01,374.55,9809.0
2019-05-08 10:30:00,374.55,374.96,373.36,373.37,6683.0,374.55,374.96,373.36,373.37,6683.0
2019-05-08 10:40:00,373.81,374.41,373.63,374.21,6276.0,373.81,374.41,373.63,374.21,6276.0
2019-05-08 10:50:00,374.22,375.12,373.78,375.02,11605.0,374.22,375.12,373.78,375.02,11605.0
2019-05-08 11:00:00,375.17,375.39,373.92,374.73,11356.0,375.17,375.39,373.92,374.73,11356.0
2019-05-08 11:10:00,374.7,374.85,374.06,374.74,18652.0,374.7,374.85,374.06,374.74,18652.0
2019-05-08 11:20:00,374.75,375.02,374.22,374.9,12760.0,374.75,375.02,374.22,374.9,12760.0
2019-05-08 11:30:00,374.86,375.09,373.1,373.37,13542.0,374.86,375.09,373.1,373.37,13542.0
2019-05-08 11:40:00,373.44,374.29,372.77,374.29,6366.0,373.44,374.29,372.77,374.29,6366.0
2019-05-08 11:50:00,374.11,375.21,374.0,374.82,5645.0,374.11,375.21,374.0,374.82,5645.0
2019-05-08 12:00:00,374.81,374.81,373.63,373.73,5801.0,374.81,374.81,373.63,373.73,5801.0
2019-05-08 12:10:00,373.8,374.12,373.6,374.12,5093.0,373.8,374.12,373.6,374.12,5093.0
2019-05-08 12:20:00,373.99,374.12,373.37,373.96,7765.0,373.99,374.12,373.37,373.96,7765.0
2019-05-08 12:30:00,374.0,374.65,373.81,374.59,5661.0,374.0,374.65,373.81,374.59,5661.0
2019-05-08 12:40:00,374.66,375.1,374.63,375.0,3000.0,374.66,375.1,374.63,375.0,3000.0
2019-05-08 12:50:00,375.09,375.33,375.04,375.33,2100.0,375.09,375.33,375.04,375.33,2100.0
2019-05-08 13:00:00,375.34,375.51,374.94,374.94,7000.0,375.34,375.51,374.94,374.94,7000.0
2019-05-08 13:10:00,374.88,374.88,374.5,374.56,5400.0,374.88,374.88,374.5,374.56,5400.0
2019-05-08 13:20:00,374.56,374.71,374.43,374.55,8144.0,374.56,374.71,374.43,374.55,8144.0
2019-05-08 13:30:00,374.67,374.8,373.67,374.1,6444.0,374.67,374.8,373.67,374.1,6444.0
2019-05-08 13:40:00,374.04,374.28,373.92,374.14,3829.0,374.04,374.28,373.92,374.14,3829.0
2019-05-08 13:50:00,374.14,374.33,374.07,374.27,4400.0,374.14,374.33,374.07,374.27,4400.0
2019-05-08 14:00:00,374.35,374.35,373.59,373.74,4759.0,374.35,374.35,373.59,373.74,4759.0
2019-05-08 14:10:00,373.81,374.18,373.56,374.18,2600.0,373.81,374.18,373.56,374.18,2600.0
2019-05-08 14:20:00,374.15,374.96,374.15,374.51,8200.0,374.15,374.96,374.15,374.51,8200.0
2019-05-08 14:30:00,374.53,374.94,374.53,374.83,3801.0,374.53,374.94,374.53,374.83,3801.0
2019-05-08 14:40:00,374.88,374.91,374.46,374.78,12779.0,374.88,374.91,374.46,374.78,12779.0
2019-05-08 14:50:00,374.74,374.83,374.39,374.52,12700.0,374.74,374.83,374.39,374.52,12700.0
2019-05-08 15:00:00,374.68,374.9,374.51,374.64,14567.0,374.68,374.9,374.51,374.64,14567.0
2019-05-08 15:10:00,374.63,374.84,374.3,374.3,40573.0,374.63,374.84,374.3,374.3,40573.0
2019-05-08 15:20:00,374.31,374.36,373.91,373.94,10903.0,374.31,374.36,373.91,373.94,10903.0
2019-05-08 15:30:00,374.05,374.22,373.93,374.07,10343.0,374.05,374.22,373.93,374.07,10343.0
2019-05-08 15:40:00,374.07,374.07,373.14,373.2,11390.0,374.07,374.07,373.14,373.2,11390.0
2019-05-08 15:50:00,373.2,373.37,372.13,372.17,76877.0,373.2,373.37,372.13,372.17,76877.0
2019-05-09 09:30:00,369.46,372.66,368.6,372.41,18914.0,369.46,372.66,368.6,372.41,18914.0
2019-05-09 09:40:00,372.41,372.41,370.92,370.92,15230.0,372.41,372.41,370.92,370.92,15230.0
2019-05-09 09:50:00,370.93,370.93,369.87,370.11,7794.0,370.93,370.93,369.87,370.11,7794.0
2019-05-09 10:00:00,370.05,370.27,369.25,369.57,6500.0,370.05,370.27,369.25,369.57,6500.0
2019-05-09 10:10:00,369.85,370.25,369.31,369.8,6507.0,369.85,370.25,369.31,369.8,6507.0
2019-05-09 10:20:00,369.8,369.8,368.44,368.8,10158.0,369.8,369.8,368.44,368.8,10158.0
2019-05-09 10:30:00,368.7,369.13,368.33,368.33,4905.0,368.7,369.13,368.33,368.33,4905.0
2019-05-09 10:40:00,368.33,369.6,368.33,369.47,14472.0,368.33,369.6,368.33,369.47,14472.0
2019-05-09 10:50:00,369.46,369.86,369.03,369.23,6600.0,369.46,369.86,369.03,369.23,6600.0
2019-05-09 11:00:00,368.96,370.1,368.96,370.0,9815.0,368.96,370.1,368.96,370.0,9815.0
2019-05-09 11:10:00,369.83,370.64,369.78,370.28,4701.0,369.83,370.64,369.78,370.28,4701.0
2019-05-09 11:20:00,370.34,370.34,369.57,369.69,3600.0,370.34,370.34,369.57,369.69,3600.0
2019-05-09 11:30:00,369.86,370.96,369.86,370.27,5555.0,369.86,370.96,369.86,370.27,5555.0
2019-05-09 11:40:00,370.32,370.65,369.97,370.65,4835.0,370.32,370.65,369.97,370.65,4835.0
2019-05-09 11:50:00,370.72,371.28,370.38,370.95,17054.0,370.72,371.28,370.38,370.95,17054.0
2019-05-09 12:00:00,371.06,371.06,369.46,369.65,12479.0,371.06,371.06,369.46,369.65,12479.0
2019-05-09 12:10:00,369.71,370.28,369.71,370.18,4476.0,369.71,370.28,369.71,370.18,4476.0
2019-05-09 12:20:00,370.18,371.61,370.16,371.61,14190.0,370.18,371.61,370.16,371.61,14190.0
2019-05-09 12:30:00,372.21,373.86,371.97,373.33,5400.0,372.21,373.86,371.97,373.33,5400.0
2019-05-09 12:40:00,373.46,374.08,372.76,373.53,6336.0,373.46,374.08,372.76,373.53,6336.0
2019-05-09 12:50:00,373.54,374.09,373.1,373.3,16246.0,373.54,374.09,373.1,373.3,16246.0
2019-05-09 13:00:00,373.71,373.94,373.08,373.19,5800.0,373.71,373.94,373.08,373.19,5800.0
2019-05-09 13:10:00,373.38,373.58,372.67,372.83,11721.0,373.38,373.58,372.67,372.83,11721.0
2019-05-09 13:20:00,372.71,373.07,372.65,372.94,6019.0,372.71,373.07,372.65,372.94,6019.0
2019-05-09 13:30:00,373.0,373.26,372.8,373.26,4700.0,373.0,373.26,372.8,373.26,4700.0
2019-05-09 13:40:00,373.23,374.38,373.12,374.38,6535.0,373.23,374.38,373.12,374.38,6535.0
2019-05-09 13:50:00,374.18,374.29,373.3,373.45,7313.0,374.18,374.29,373.3,373.45,7313.0
2019-05-09 14:00:00,373.47,373.94,373.24,373.7,7916.0,373.47,373.94,373.24,373.7,7916.0
2019-05-09 14:10:00,373.91,374.57,373.65,374.46,7673.0,373.91,374.57,373.65,374.46,7673.0
2019-05-09 14:20:00,374.51,374.89,374.47,374.86,4786.0,374.51,374.89,374.47,374.86,4786.0
2019-05-09 14:30:00,375.0,375.32,374.63,374.66,8031.0,375.0,375.32,374.63,374.66,8031.0
2019-05-09 14:40:00,374.69,375.13,374.01,374.16,6725.0,374.69,375.13,374.01,374.16,6725.0
2019-05-09 14:50:00,373.93,374.28,373.1,373.27,25825.0,373.93,374.28,373.1,373.27,25825.0
2019-05-09 15:00:00,373.33,373.49,372.4,372.66,8617.0,373.33,373.49,372.4,372.66,8617.0
2019-05-09 15:10:00,372.8,373.89,372.8,373.89,11119.0,372.8,373.89,372.8,373.89,11119.0
2019-05-09 15:20:00,373.94,374.25,373.69,374.19,27151.0,373.94,374.25,373.69,374.19,27151.0
2019-05-09 15:30:00,374.07,374.51,373.9,374.13,24898.0,374.07,374.51,373.9,374.13,24898.0
2019-05-09 15:40:00,374.06,374.26,373.31,373.32,17630.0,374.06,374.26,373.31,373.32,17630.0
2019-05-09 15:50:00,373.37,374.61,373.37,374.24,48073.0,373.37,374.61,373.37,374.24,48073.0
2019-05-10 09:30:00,372.37,376.45,372.37,375.88,11651.0,372.37,376.45,372.37,375.88,11651.0
2019-05-10 09:40:00,375.83,376.21,375.42,375.55,8193.0,375.83,376.21,375.42,375.55,8193.0
2019-05-10 09:50:00,375.75,376.38,374.38,374.77,8155.0,375.75,376.38,374.38,374.77,8155.0
2019-05-10 10:00:00,374.7,374.82,373.57,374.25,7213.0,374.7,374.82,373.57,374.25,7213.0
2019-05-10 10:10:00,374.11,374.21,372.99,373.58,4700.0,374.11,374.21,372.99,373.58,4700.0
2019-05-10 10:20:00,373.58,374.08,373.03,373.62,7215.0,373.58,374.08,373.03,373.62,7215.0
2019-05-10 10:30:00,373.49,373.51,371.6,371.7,4200.0,373.49,373.51,371.6,371.7,4200.0
2019-05-10 10:40:00,371.1,372.07,369.8,371.83,6737.0,371.1,372.07,369.8,371.83,6737.0
2019-05-10 10:50:00,371.68,371.88,371.08,371.33,5169.0,371.68,371.88,371.08,371.33,5169.0
2019-05-10 11:00:00,371.39,372.6,370.68,372.46,12073.0,371.39,372.6,370.68,372.46,12073.0
2019-05-10 11:10:00,372.9,372.92,371.7,372.22,7063.0,372.9,372.92,371.7,372.22,7063.0
2019-05-10 11:20:00,372.25,372.26,371.06,371.06,4228.0,372.25,372.26,371.06,371.06,4228.0
2019-05-10 11:30:00,370.87,372.3,370.43,371.86,7674.0,370.87,372.3,370.43,371.86,7674.0
2019-05-10 11:40:00,371.8,372.25,370.99,371.34,9941.0,371.8,372.25,370.99,371.34,9941.0
2019-05-10 11:50:00,371.4,372.87,371.4,372.61,10700.0,371.4,372.87,371.4,372.61,10700.0
2019-05-10 12:00:00,372.78,373.74,372.78,373.32,3145.0,372.78,373.74,372.78,373.32,3145.0
2019-05-10 12:10:00,373.47,374.27,373.47,374.24,2500.0,373.47,374.27,373.47,374.24,2500.0
2019-05-10 12:20:00,374.35,374.59,374.11,374.49,3179.0,374.35,374.59,374.11,374.49,3179.0
2019-05-10 12:30:00,374.6,375.66,374.6,375.52,9110.0,374.6,375.66,374.6,375.52,9110.0
2019-05-10 12:40:00,375.46,375.46,374.64,374.68,4955.0,375.46,375.46,374.64,374.68,4955.0
2019-05-10 12:50:00,374.82,375.33,374.82,375.33,9003.0,374.82,375.33,374.82,375.33,9003.0
2019-05-10 13:00:00,375.41,376.0,375.35,375.55,2200.0,375.41,376.0,375.35,375.55,2200.0
2019-05-10 13:10:00,375.62,376.3,375.39,376.3,7636.0,375.62,376.3,375.39,376.3,7636.0
2019-05-10 13:20:00,376.21,376.88,376.21,376.3,3428.0,376.21,376.88,376.21,376.3,3428.0
2019-05-10 13:30:00,376.23,376.27,375.65,375.76,4491.0,376.23,376.27,375.65,375.76,4491.0
2019-05-10 13:40:00,376.0,376.79,375.74,376.69,6293.0,376.0,376.79,375.74,376.69,6293.0
2019-05-10 13:50:00,376.73,377.45,376.73,377.06,4795.0,376.73,377.45,376.73,377.06,4795.0
2019-05-10 14:00:00,377.08,377.2,376.73,377.07,6221.0,377.08,377.2,376.73,377.07,6221.0
2019-05-10 14:10:00,377.08,377.12,375.79,375.94,5862.0,377.08,377.12,375.79,375.94,5862.0
2019-05-10 14:20:00,376.08,376.49,376.08,376.47,900.0,376.08,376.49,376.08,376.47,900.0
2019-05-10 14:30:00,376.46,376.67,376.11,376.4,3718.0,376.46,376.67,376.11,376.4,3718.0
2019-05-10 14:40:00,376.5,376.78,376.37,376.46,9185.0,376.5,376.78,376.37,376.46,9185.0
2019-05-10 14:50:00,376.63,376.82,376.11,376.21,3531.0,376.63,376.82,376.11,376.21,3531.0
2019-05-10 15:00:00,376.64,376.95,376.27,376.27,9373.0,376.64,376.95,376.27,376.27,9373.0
2019-05-10 15:10:00,376.35,377.41,376.07,377.41,5900.0,376.35,377.41,376.07,377.41,5900.0
2019-05-10 15:20:00,377.26,377.71,377.13,377.18,19277.0,377.26,377.71,377.13,377.18,19277.0
2019-05-10 15:30:00,377.1,377.44,376.61,376.9,17672.0,377.1,377.44,376.61,376.9,17672.0
2019-05-10 15:40:00,377.0,377.25,376.62,376.87,11301.0,377.0,377.25,376.62,376.87,11301.0
2019-05-10 15:50:00,376.85,378.3,376.78,377.89,59317.0,376.85,378.3,376.78,377.89,59317.0
2019-05-13 09:30:00,372.01,375.39,371.51,374.22,22079.0,372.01,375.39,371.51,374.22,22079.0
2019-05-13 09:40:00,374.06,375.54,374.05,374.18,16254.0,374.06,375.54,374.05,374.18,16254.0
2019-05-13 09:50:00,374.16,374.16,371.97,372.1,16918.0,374.16,374.16,371.97,372.1,16918.0
2019-05-13 10:00:00,371.93,374.17,370.83,373.84,23582.0,371.93,374.17,370.83,373.84,23582.0
2019-05-13 10:10:00,373.81,373.81,372.78,373.13,6006.0,373.81,373.81,372.78,373.13,6006.0
2019-05-13 10:20:00,373.07,373.28,372.11,372.83,7600.0,373.07,373.28,372.11,372.83,7600.0
2019-05-13 10:30:00,372.67,373.59,372.32,373.12,6418.0,372.67,373.59,372.32,373.12,6418.0
2019-05-13 10:40:00,373.39,373.54,372.58,372.63,3610.0,373.39,373.54,372.58,372.63,3610.0
2019-05-13 10:50:00,372.51,372.82,371.76,372.02,6727.0,372.51,372.82,371.76,372.02,6727.0
2019-05-13 11:00:00,372.24,372.24,370.76,370.76,6103.0,372.24,372.24,370.76,370.76,6103.0
2019-05-13 11:10:00,370.58,370.79,369.48,370.07,6700.0,370.58,370.79,369.48,370.07,6700.0
2019-05-13 11:20:00,369.83,371.27,369.83,370.41,11089.0,369.83,371.27,369.83,370.41,11089.0
2019-05-13 11:30:00,370.42,371.14,370.17,370.23,8904.0,370.42,371.14,370.17,370.23,8904.0
2019-05-13 11:40:00,370.23,370.97,370.18,370.59,11663.0,370.23,370.97,370.18,370.59,11663.0
2019-05-13 11:50:00,370.59,371.54,370.34,371.37,4916.0,370.59,371.54,370.34,371.37,4916.0
2019-05-13 12:00:00,371.45,371.45,370.83,370.9,4100.0,371.45,371.45,370.83,370.9,4100.0
2019-05-13 12:10:00,371.13,371.17,370.37,370.84,4403.0,371.13,371.17,370.37,370.84,4403.0
2019-05-13 12:20:00,370.92,371.12,370.21,370.59,3289.0,370.92,371.12,370.21,370.59,3289.0
2019-05-13 12:30:00,370.59,371.16,370.02,370.88,10614.0,370.59,371.16,370.02,370.88,10614.0
2019-05-13 12:40:00,370.81,371.09,370.61,371.02,1928.0,370.81,371.09,370.61,371.02,1928.0
2019-05-13 12:50:00,370.97,371.02,370.11,370.14,4200.0,370.97,371.02,370.11,370.14,4200.0
2019-05-13 13:00:00,370.02,370.09,369.09,369.1,25167.0,370.02,370.09,369.09,369.1,25167.0
2019-05-13 13:10:00,369.16,369.36,368.87,368.98,16044.0,369.16,369.36,368.87,368.98,16044.0
2019-05-13 13:20:00,369.0,369.46,368.92,369.02,16382.0,369.0,369.46,368.92,369.02,16382.0
2019-05-13 13:30:00,369.0,369.56,368.59,369.2,8020.0,369.0,369.56,368.59,369.2,8020.0
2019-05-13 13:40:00,369.4,369.57,368.69,369.2,5600.0,369.4,369.57,368.69,369.2,5600.0
2019-05-13 13:50:00,369.19,369.76,369.19,369.63,5900.0,369.19,369.76,369.19,369.63,5900.0
2019-05-13 14:00:00,369.62,370.0,369.36,369.36,6322.0,369.62,370.0,369.36,369.36,6322.0
2019-05-13 14:10:00,369.34,369.34,368.4,368.76,13027.0,369.34,369.34,368.4,368.76,13027.0
2019-05-13 14:20:00,368.61,370.5,368.56,370.03,8333.0,368.61,370.5,368.56,370.03,8333.0
2019-05-13 14:30:00,370.01,370.13,369.27,369.61,5100.0,370.01,370.13,369.27,369.61,5100.0
2019-05-13 14:40:00,369.49,369.92,368.76,369.81,7000.0,369.49,369.92,368.76,369.81,7000.0
2019-05-13 14:50:00,369.73,370.33,369.63,369.68,6749.0,369.73,370.33,369.63,369.68,6749.0
2019-05-13 15:00:00,369.52,370.38,368.86,368.87,8267.0,369.52,370.38,368.86,368.87,8267.0
2019-05-13 15:10:00,368.93,369.5,368.38,368.5,6538.0,368.93,369.5,368.38,368.5,6538.0
2019-05-13 15:20:00,368.58,368.73,367.35,367.53,16435.0,368.58,368.73,367.35,367.53,16435.0
2019-05-13 15:30:00,367.64,368.29,367.45,368.07,19887.0,367.64,368.29,367.45,368.07,19887.0
2019-05-13 15:40:00,368.08,369.48,367.92,369.22,17755.0,368.08,369.48,367.92,369.22,17755.0
2019-05-13 15:50:00,369.2,369.45,368.63,368.82,52960.0,369.2,369.45,368.63,368.82,52960.0
2019-05-14 09:30:00,369.38,371.75,368.78,370.05,16985.0,369.38,371.75,368.78,370.05,16985.0
2019-05-14 09:40:00,370.92,371.15,370.04,370.29,5021.0,370.92,371.15,370.04,370.29,5021.0
2019-05-14 09:50:00,370.53,371.6,369.8,371.49,20291.0,370.53,371.6,369.8,371.49,20291.0
2019-05-14 10:00:00,371.68,371.68,370.42,371.16,6612.0,371.68,371.68,370.42,371.16,6612.0
2019-05-14 10:10:00,371.14,372.57,370.89,372.42,5199.0,371.14,372.57,370.89,372.42,5199.0
2019-05-14 10:20:00,372.53,373.7,372.51,373.19,7910.0,372.53,373.7,372.51,373.19,7910.0
2019-05-14 10:30:00,373.21,373.21,372.47,372.7,11477.0,373.21,373.21,372.47,372.7,11477.0
2019-05-14 10:40:00,372.71,372.78,372.03,372.2,8443.0,372.71,372.78,372.03,372.2,8443.0
2019-05-14 10:50:00,372.17,372.65,371.82,372.65,6197.0,372.17,372.65,371.82,372.65,6197.0
2019-05-14 11:00:00,372.83,372.83,372.17,372.45,6500.0,372.83,372.83,372.17,372.45,6500.0
2019-05-14 11:10:00,372.47,373.17,372.46,373.16,10275.0,372.47,373.17,372.46,373.16,10275.0
2019-05-14 11:20:00,373.13,374.21,372.72,372.91,16857.0,373.13,374.21,372.72,372.91,16857.0
2019-05-14 11:30:00,372.97,374.15,372.93,373.97,9250.0,372.97,374.15,372.93,373.97,9250.0
2019-05-14 11:40:00,374.0,374.15,373.74,373.96,7138.0,374.0,374.15,373.74,373.96,7138.0
2019-05-14 11:50:00,373.96,374.51,373.6,374.17,13047.0,373.96,374.51,373.6,374.17,13047.0
2019-05-14 12:00:00,374.17,374.52,374.17,374.24,4004.0,374.17,374.52,374.17,374.24,4004.0
2019-05-14 12:10:00,374.18,374.61,374.01,374.19,2556.0,374.18,374.61,374.01,374.19,2556.0
2019-05-14 12:20:00,374.22,374.78,374.17,374.71,5765.0,374.22,374.78,374.17,374.71,5765.0
2019-05-14 12:30:00,374.67,374.94,374.62,374.86,4290.0,374.67,374.94,374.62,374.86,4290.0
2019-05-14 12:40:00,374.92,376.29,374.92,376.29,12857.0,374.92,376.29,374.92,376.29,12857.0
2019-05-14 12:50:00,376.25,376.25,375.41,375.41,5500.0,376.25,376.25,375.41,375.41,5500.0
2019-05-14 13:00:00,375.54,376.19,375.53,376.19,4412.0,375.54,376.19,375.53,376.19,4412.0
2019-05-14 13:10:00,376.32,376.66,375.95,375.95,9495.0,376.32,376.66,375.95,375.95,9495.0
2019-05-14 13:20:00,376.04,376.62,375.95,376.5,3251.0,376.04,376.62,375.95,376.5,3251.0
2019-05-14 13:30:00,376.51,376.57,376.22,376.22,5008.0,376.51,376.57,376.22,376.22,5008.0
2019-05-14 13:40:00,376.41,376.44,376.01,376.31,5400.0,376.41,376.44,376.01,376.31,5400.0
2019-05-14 13:50:00,376.31,376.32,375.85,375.91,4976.0,376.31,376.32,375.85,375.91,4976.0
2019-05-14 14:00:00,375.64,375.85,374.62,374.95,5800.0,375.64,375.85,374.62,374.95,5800.0
2019-05-14 14:10:00,374.87,375.28,374.8,375.13,4000.0,374.87,375.28,374.8,375.13,4000.0
2019-05-14 14:20:00,375.18,375.54,375.05,375.05,4285.0,375.18,375.54,375.05,375.05,4285.0
2019-05-14 14:30:00,375.08,375.16,374.28,374.36,13174.0,375.08,375.16,374.28,374.36,13174.0
2019-05-14 14:40:00,374.28,374.39,373.24,373.78,14774.0,374.28,374.39,373.24,373.78,14774.0
2019-05-14 14:50:00,373.79,374.18,373.45,374.03,6300.0,373.79,374.18,373.45,374.03,6300.0
2019-05-14 15:00:00,373.94,374.89,373.86,374.88,6300.0,373.94,374.89,373.86,374.88,6300.0
2019-05-14 15:10:00,374.88,374.92,374.14,374.5,9513.0,374.88,374.92,374.14,374.5,9513.0
2019-05-14 15:20:00,374.48,374.83,374.44,374.63,14019.0,374.48,374.83,374.44,374.63,14019.0
2019-05-14 15:30:00,374.51,374.52,373.17,373.73,24128.0,374.51,374.52,373.17,373.73,24128.0
2019-05-14 15:40:00,373.99,374.03,373.12,373.37,13456.0,373.99,374.03,373.12,373.37,13456.0
2019-05-14 15:50:00,373.37,373.81,372.61,373.15,68095.0,373.37,373.81,372.61,373.15,68095.0
2019-05-15 09:30:00,370.38,372.59,368.92,372.59,15132.0,370.38,372.59,368.92,372.59,15132.0
2019-05-15 09:40:00,372.71,373.72,372.09,372.33,7129.0,372.71,373.72,372.09,372.33,7129.0
2019-05-15 09:50:00,372.24,373.73,371.9,373.43,30300.0,372.24,373.73,371.9,373.43,30300.0
2019-05-15 10:00:00,373.36,373.36,371.76,372.24,9379.0,373.36,373.36,371.76,372.24,9379.0
2019-05-15 10:10:00,372.25,374.43,371.68,374.4,11122.0,372.25,374.43,371.68,374.4,11122.0
2019-05-15 10:20:00,374.18,374.61,373.74,374.57,5707.0,374.18,374.61,373.74,374.57,5707.0
2019-05-15 10:30:00,374.87,375.26,374.57,374.67,4357.0,374.87,375.26,374.57,374.67,4357.0
2019-05-15 10:40:00,374.66,375.19,374.01,374.01,4878.0,374.66,375.19,374.01,374.01,4878.0
2019-05-15 10:50:00,374.81,374.86,374.15,374.61,7119.0,374.81,374.86,374.15,374.61,7119.0
2019-05-15 11:00:00,374.62,374.75,373.72,373.9,6462.0,374.62,374.75,373.72,373.9,6462.0
2019-05-15 11:10:00,373.76,374.72,373.76,374.64,4225.0,373.76,374.72,373.76,374.64,4225.0
2019-05-15 11:20:00,374.85,375.6,374.41,375.33,4800.0,374.85,375.6,374.41,375.33,4800.0
2019-05-15 11:30:00,375.4,375.57,375.06,375.06,4801.0,375.4,375.57,375.06,375.06,4801.0
2019-05-15 11:40:00,374.91,375.86,374.91,375.64,4710.0,374.91,375.86,374.91,375.64,4710.0
2019-05-15 11:50:00,375.65,375.83,375.1,375.33,11786.0,375.65,375.83,375.1,375.33,11786.0
2019-05-15 12:00:00,375.17,375.5,374.94,375.0,5525.0,375.17,375.5,374.94,375.0,5525.0
2019-05-15 12:10:00,374.82,375.12,374.51,374.63,3200.0,374.82,375.12,374.51,374.63,3200.0
2019-05-15 12:20:00,374.55,375.0,374.1,375.0,11474.0,374.55,375.0,374.1,375.0,11474.0
2019-05-15 12:30:00,375.1,375.1,374.38,374.64,4379.0,375.1,375.1,374.38,374.64,4379.0
2019-05-15 12:40:00,374.63,375.01,374.41,375.01,4800.0,374.63,375.01,374.41,375.01,4800.0
2019-05-15 12:50:00,374.92,374.92,374.0,374.13,6389.0,374.92,374.92,374.0,374.13,6389.0
2019-05-15 13:00:00,374.19,374.58,373.89,374.08,10565.0,374.19,374.58,373.89,374.08,10565.0
2019-05-15 13:10:00,374.12,374.43,374.1,374.1,2822.0,374.12,374.43,374.1,374.1,2822.0
2019-05-15 13:20:00,374.08,374.7,373.49,374.46,7480.0,374.08,374.7,373.49,374.46,7480.0
2019-05-15 13:30:00,374.37,375.02,374.3,375.02,6744.0,374.37,375.02,374.3,375.02,6744.0
2019-05-15 13:40:00,375.17,375.51,375.16,375.33,5300.0,375.17,375.51,375.16,375.33,5300.0
2019-05-15 13:50:00,375.18,375.37,375.0,375.36,17117.0,375.18,375.37,375.0,375.36,17117.0
2019-05-15 14:00:00,375.42,375.95,375.33,375.71,4000.0,375.42,375.95,375.33,375.71,4000.0
2019-05-15 14:10:00,375.55,376.04,375.43,376.04,4300.0,375.55,376.04,375.43,376.04,4300.0
2019-05-15 14:20:00,376.06,376.59,375.93,376.24,4761.0,376.06,376.59,375.93,376.24,4761.0
2019-05-15 14:30:00,376.34,376.66,376.08,376.52,4703.0,376.34,376.66,376.08,376.52,4703.0
2019-05-15 14:40:00,376.59,376.78,376.43,376.63,6954.0,376.59,376.78,376.43,376.63,6954.0
2019-05-15 14:50:00,376.72,376.86,376.13,376.29,6795.0,376.72,376.86,376.13,376.29,6795.0
2019-05-15 15:00:00,376.39,376.6,376.23,376.6,7571.0,376.39,376.6,376.23,376.6,7571.0
2019-05-15 15:10:00,376.66,376.94,376.39,376.94,5300.0,376.66,376.94,376.39,376.94,5300.0
2019-05-15 15:20:00,376.95,377.11,376.75,377.08,13508.0,376.95,377.11,376.75,377.08,13508.0
2019-05-15 15:30:00,377.04,377.72,376.84,377.6,19200.0,377.04,377.72,376.84,377.6,19200.0
2019-05-15 15:40:00,377.65,378.34,377.46,377.69,21485.0,377.65,378.34,377.46,377.69,21485.0
2019-05-15 15:50:00,377.76,377.94,376.75,377.18,79456.0,377.76,377.94,376.75,377.18,79456.0
2019-05-16 09:30:00,378.19,380.48,376.3,380.13,18955.0,378.19,380.48,376.3,380.13,18955.0
2019-05-16 09:40:00,380.1,381.31,379.46,379.85,12416.0,380.1,381.31,379.46,379.85,12416.0
2019-05-16 09:50:00,380.1,382.0,380.02,381.39,13380.0,380.1,382.0,380.02,381.39,13380.0
2019-05-16 10:00:00,381.38,382.85,381.38,381.99,12457.0,381.38,382.85,381.38,381.99,12457.0
2019-05-16 10:10:00,381.98,382.48,381.8,382.14,18414.0,381.98,382.48,381.8,382.14,18414.0
2019-05-16 10:20:00,382.03,383.34,382.03,383.34,17186.0,382.03,383.34,382.03,383.34,17186.0
2019-05-16 10:30:00,383.68,384.0,382.67,382.67,18178.0,383.68,384.0,382.67,382.67,18178.0
2019-05-16 10:40:00,382.47,383.56,382.04,382.17,20166.0,382.47,383.56,382.04,382.17,20166.0
2019-05-16 10:50:00,382.07,382.5,381.57,382.19,18904.0,382.07,382.5,381.57,382.19,18904.0
2019-05-16 11:00:00,382.25,382.48,381.4,381.83,21680.0,382.25,382.48,381.4,381.83,21680.0
2019-05-16 11:10:00,382.04,382.75,381.76,382.64,8259.0,382.04,382.75,381.76,382.64,8259.0
2019-05-16 11:20:00,382.8,383.41,382.64,383.08,11875.0,382.8,383.41,382.64,383.08,11875.0
2019-05-16 11:30:00,382.94,383.21,382.32,382.32,11678.0,382.94,383.21,382.32,382.32,11678.0
2019-05-16 11:40:00,382.22,383.02,381.78,382.49,10900.0,382.22,383.02,381.78,382.49,10900.0
2019-05-16 11:50:00,382.6,383.37,382.6,383.31,9749.0,382.6,383.37,382.6,383.31,9749.0
2019-05-16 12:00:00,383.17,383.32,382.59,382.84,10064.0,383.17,383.32,382.59,382.84,10064.0
2019-05-16 12:10:00,382.69,383.62,382.32,383.38,8112.0,382.69,383.62,382.32,383.38,8112.0
2019-05-16 12:20:00,383.23,383.38,382.75,383.11,16998.0,383.23,383.38,382.75,383.11,16998.0
2019-05-16 12:30:00,383.07,383.24,382.33,382.53,10200.0,383.07,383.24,382.33,382.53,10200.0
2019-05-16 12:40:00,382.61,382.71,382.04,382.71,8168.0,382.61,382.71,382.04,382.71,8168.0
2019-05-16 12:50:00,382.85,382.85,382.01,382.42,11912.0,382.85,382.85,382.01,382.42,11912.0
2019-05-16 13:00:00,382.31,382.35,381.34,381.48,7600.0,382.31,382.35,381.34,381.48,7600.0
2019-05-16 13:10:00,381.64,381.81,381.34,381.66,6232.0,381.64,381.81,381.34,381.66,6232.0
2019-05-16 13:20:00,381.59,382.34,381.59,382.22,4651.0,381.59,382.34,381.59,382.22,4651.0
2019-05-16 13:30:00,382.16,382.44,382.12,382.14,3008.0,382.16,382.44,382.12,382.14,3008.0
2019-05-16 13:40:00,382.14,382.14,381.38,381.54,5510.0,382.14,382.14,381.38,381.54,5510.0
2019-05-16 13:50:00,381.97,382.34,381.69,382.06,6221.0,381.97,382.34,381.69,382.06,6221.0
2019-05-16 14:00:00,382.06,382.3,381.73,382.05,5080.0,382.06,382.3,381.73,382.05,5080.0
2019-05-16 14:10:00,382.01,382.82,382.01,382.72,6400.0,382.01,382.82,382.01,382.72,6400.0
2019-05-16 14:20:00,382.62,383.34,382.59,383.34,8953.0,382.62,383.34,382.59,383.34,8953.0
2019-05-16 14:30:00,383.25,383.69,383.13,383.15,11812.0,383.25,383.69,383.13,383.15,11812.0
2019-05-16 14:40:00,383.13,383.43,382.85,382.92,14925.0,383.13,383.43,382.85,382.92,14925.0
2019-05-16 14:50:00,383.0,383.2,382.34,382.47,11418.0,383.0,383.2,382.34,382.47,11418.0
2019-05-16 15:00:00,382.41,382.41,381.56,381.87,9800.0,382.41,382.41,381.56,381.87,9800.0
2019-05-16 15:10:00,381.93,382.45,381.92,382.3,7946.0,381.93,382.45,381.92,382.3,7946.0
2019-05-16 15:20:00,382.45,382.85,382.18,382.67,17656.0,382.45,382.85,382.18,382.67,17656.0
2019-05-16 15:30:00,382.65,382.65,381.99,382.17,17840.0,382.65,382.65,381.99,382.17,17840.0
2019-05-16 15:40:00,382.2,382.65,382.12,382.51,34782.0,382.2,382.65,382.12,382.51,34782.0
2019-05-16 15:50:00,382.68,382.7,382.02,382.23,102946.0,382.68,382.7,382.02,382.23,102946.0
2019-05-17 09:30:00,381.84,384.16,381.83,383.66,57183.0,381.84,384.16,381.83,383.66,57183.0
2019-05-17 09:40:00,383.52,383.8,382.65,383.47,13234.0,383.52,383.8,382.65,383.47,13234.0
2019-05-17 09:50:00,383.32,383.55,382.3,382.97,12979.0,383.32,383.55,382.3,382.97,12979.0
2019-05-17 10:00:00,383.1,383.89,382.92,383.78,18940.0,383.1,383.89,382.92,383.78,18940.0
2019-05-17 10:10:00,383.69,385.09,383.49,384.68,13986.0,383.69,385.09,383.49,384.68,13986.0
2019-05-17 10:20:00,385.09,385.32,384.35,384.97,7031.0,385.09,385.32,384.35,384.97,7031.0
2019-05-17 10:30:00,384.59,384.9,384.18,384.18,5255.0,384.59,384.9,384.18,384.18,5255.0
2019-05-17 10:40:00,384.44,385.12,384.4,384.51,9955.0,384.44,385.12,384.4,384.51,9955.0
2019-05-17 10:50:00,384.92,385.22,384.46,384.93,8636.0,384.92,385.22,384.46,384.93,8636.0
2019-05-17 11:00:00,384.95,385.68,384.93,385.56,15877.0,384.95,385.68,384.93,385.56,15877.0
2019-05-17 11:10:00,385.74,386.21,385.66,385.9,7400.0,385.74,386.21,385.66,385.9,7400.0
2019-05-17 11:20:00,386.0,386.21,385.35,385.62,4530.0,386.0,386.21,385.35,385.62,4530.0
2019-05-17 11:30:00,385.62,385.89,384.9,385.54,12282.0,385.62,385.89,384.9,385.54,12282.0
2019-05-17 11:40:00,385.38,385.61,384.99,384.99,5200.0,385.38,385.61,384.99,384.99,5200.0
2019-05-17 11:50:00,384.84,385.63,384.65,385.12,6894.0,384.84,385.63,384.65,385.12,6894.0
2019-05-17 12:00:00,385.25,385.25,384.35,384.94,7662.0,385.25,385.25,384.35,384.94,7662.0
2019-05-17 12:10:00,384.88,385.36,384.71,384.93,9519.0,384.88,385.36,384.71,384.93,9519.0
2019-05-17 12:20:00,385.04,385.14,384.47,384.51,5300.0,385.04,385.14,384.47,384.51,5300.0
2019-05-17 12:30:00,384.44,385.15,384.37,385.14,7000.0,384.44,385.15,384.37,385.14,7000.0
2019-05-17 12:40:00,385.05,385.69,385.02,385.56,6419.0,385.05,385.69,385.02,385.56,6419.0
2019-05-17 12:50:00,385.66,385.74,385.31,385.31,4525.0,385.66,385.74,385.31,385.31,4525.0
2019-05-17 13:00:00,385.54,385.86,385.53,385.79,7096.0,385.54,385.86,385.53,385.79,7096.0
2019-05-17 13:10:00,385.87,386.22,385.43,385.99,4300.0,385.87,386.22,385.43,385.99,4300.0
2019-05-17 13:20:00,385.94,386.04,385.52,385.54,4306.0,385.94,386.04,385.52,385.54,4306.0
2019-05-17 13:30:00,385.29,385.91,385.05,385.74,4146.0,385.29,385.91,385.05,385.74,4146.0
2019-05-17 13:40:00,385.68,385.84,385.4,385.76,4050.0,385.68,385.84,385.4,385.76,4050.0
2019-05-17 13:50:00,385.8,386.15,385.75,386.14,3534.0,385.8,386.15,385.75,386.14,3534.0
2019-05-17 14:00:00,385.98,386.63,385.66,386.25,4600.0,385.98,386.63,385.66,386.25,4600.0
2019-05-17 14:10:00,386.03,386.28,385.8,386.28,2500.0,386.03,386.28,385.8,386.28,2500.0
2019-05-17 14:20:00,386.29,386.82,385.91,386.7,10290.0,386.29,386.82,385.91,386.7,10290.0
2019-05-17 14:30:00,386.81,387.37,386.71,387.37,9500.0,386.81,387.37,386.71,387.37,9500.0
2019-05-17 14:40:00,387.24,387.37,386.89,386.98,13406.0,387.24,387.37,386.89,386.98,13406.0
2019-05-17 14:50:00,387.08,387.41,386.88,387.22,5976.0,387.08,387.41,386.88,387.22,5976.0
2019-05-17 15:00:00,387.22,387.22,386.04,386.04,10281.0,387.22,387.22,386.04,386.04,10281.0
2019-05-17 15:10:00,385.9,386.67,385.78,385.99,19349.0,385.9,386.67,385.78,385.99,19349.0
2019-05-17 15:20:00,386.04,386.47,385.9,386.22,14606.0,386.04,386.47,385.9,386.22,14606.0
2019-05-17 15:30:00,386.25,386.33,385.57,386.02,24863.0,386.25,386.33,385.57,386.02,24863.0
2019-05-17 15:40:00,385.94,386.42,385.47,386.23,54831.0,385.94,386.42,385.47,386.23,54831.0
2019-05-17 15:50:00,386.17,386.92,385.95,386.33,75863.0,386.17,386.92,385.95,386.33,75863.0
2019-05-20 09:30:00,378.43,380.0,376.47,377.16,78042.0,378.43,380.0,376.47,377.16,78042.0
2019-05-20 09:40:00,377.04,377.58,375.55,376.8,29362.0,377.04,377.58,375.55,376.8,29362.0
2019-05-20 09:50:00,376.51,378.11,376.0,377.63,17954.0,376.51,378.11,376.0,377.63,17954.0
2019-05-20 10:00:00,377.64,378.11,376.72,377.86,22045.0,377.64,378.11,376.72,377.86,22045.0
2019-05-20 10:10:00,377.7,378.35,376.9,378.14,25583.0,377.7,378.35,376.9,378.14,25583.0
2019-05-20 10:20:00,378.03,378.83,377.72,378.11,16264.0,378.03,378.83,377.72,378.11,16264.0
2019-05-20 10:30:00,378.09,378.64,377.58,377.98,23213.0,378.09,378.64,377.58,377.98,23213.0
2019-05-20 10:40:00,377.96,378.34,377.21,377.9,17036.0,377.96,378.34,377.21,377.9,17036.0
2019-05-20 10:50:00,377.83,378.24,377.18,378.13,12775.0,377.83,378.24,377.18,378.13,12775.0
2019-05-20 11:00:00,378.03,378.32,376.8,376.8,15032.0,378.03,378.32,376.8,376.8,15032.0
2019-05-20 11:10:00,376.79,377.2,376.6,376.79,12155.0,376.79,377.2,376.6,376.79,12155.0
2019-05-20 11:20:00,376.67,377.42,375.97,377.42,12372.0,376.67,377.42,375.97,377.42,12372.0
2019-05-20 11:30:00,377.42,377.74,376.44,376.56,11092.0,377.42,377.74,376.44,376.56,11092.0
2019-05-20 11:40:00,376.56,376.81,376.06,376.24,10800.0,376.56,376.81,376.06,376.24,10800.0
2019-05-20 11:50:00,376.37,376.67,375.26,375.41,13013.0,376.37,376.67,375.26,375.41,13013.0
2019-05-20 12:00:00,375.4,376.22,375.34,376.1,12880.0,375.4,376.22,375.34,376.1,12880.0
2019-05-20 12:10:00,376.19,377.15,375.97,377.15,11825.0,376.19,377.15,375.97,377.15,11825.0
2019-05-20 12:20:00,377.15,377.23,376.68,376.75,11622.0,377.15,377.23,376.68,376.75,11622.0
2019-05-20 12:30:00,376.75,376.81,376.03,376.59,9813.0,376.75,376.81,376.03,376.59,9813.0
2019-05-20 12:40:00,376.43,376.65,375.88,376.25,10017.0,376.43,376.65,375.88,376.25,10017.0
2019-05-20 12:50:00,376.15,376.44,375.76,376.27,16100.0,376.15,376.44,375.76,376.27,16100.0
2019-05-20 13:00:00,376.2,376.41,375.76,376.03,15200.0,376.2,376.41,375.76,376.03,15200.0
2019-05-20 13:10:00,376.1,377.19,376.06,377.02,12969.0,376.1,377.19,376.06,377.02,12969.0
2019-05-20 13:20:00,377.24,377.42,376.51,377.24,4800.0,377.24,377.42,376.51,377.24,4800.0
2019-05-20 13:30:00,377.1,377.35,376.9,376.9,5820.0,377.1,377.35,376.9,376.9,5820.0
2019-05-20 13:40:00,376.98,377.3,376.84,377.3,8349.0,376.98,377.3,376.84,377.3,8349.0
2019-05-20 13:50:00,377.16,377.16,376.79,377.11,3985.0,377.16,377.16,376.79,377.11,3985.0
2019-05-20 14:00:00,377.28,377.33,376.8,377.18,5658.0,377.28,377.33,376.8,377.18,5658.0
2019-05-20 14:10:00,377.24,377.34,376.69,376.83,5900.0,377.24,377.34,376.69,376.83,5900.0
2019-05-20 14:20:00,376.94,377.01,376.62,376.76,9015.0,376.94,377.01,376.62,376.76,9015.0
2019-05-20 14:30:00,376.78,378.77,376.77,377.92,14837.0,376.78,378.77,376.77,377.92,14837.0
2019-05-20 14:40:00,377.91,378.45,377.4,377.4,6808.0,377.91,378.45,377.4,377.4,6808.0
2019-05-20 14:50:00,377.42,377.53,377.04,377.53,7296.0,377.42,377.53,377.04,377.53,7296.0
2019-05-20 15:00:00,377.36,377.62,377.11,377.44,15562.0,377.36,377.62,377.11,377.44,15562.0
2019-05-20 15:10:00,377.48,377.55,376.92,377.5,19285.0,377.48,377.55,376.92,377.5,19285.0
2019-05-20 15:20:00,377.47,377.82,377.11,377.82,14970.0,377.47,377.82,377.11,377.82,14970.0
2019-05-20 15:30:00,377.89,378.21,377.64,377.99,27534.0,377.89,378.21,377.64,377.99,27534.0
2019-05-20 15:40:00,378.05,378.3,377.89,377.91,35319.0,378.05,378.3,377.89,377.91,35319.0
2019-05-20 15:50:00,377.82,378.05,377.23,377.34,81438.0,377.82,378.05,377.23,377.34,81438.0
2019-05-21 09:30:00,379.23,379.66,378.31,378.79,14880.0,379.23,379.66,378.31,378.79,14880.0
2019-05-21 09:40:00,378.7,379.17,377.98,378.58,7063.0,378.7,379.17,377.98,378.58,7063.0
2019-05-21 09:50:00,378.72,379.37,377.49,377.98,14621.0,378.72,379.37,377.49,377.98,14621.0
2019-05-21 10:00:00,377.9,378.73,377.46,377.75,13272.0,377.9,378.73,377.46,377.75,13272.0
2019-05-21 10:10:00,377.88,377.88,376.45,376.55,14470.0,377.88,377.88,376.45,376.55,14470.0
2019-05-21 10:20:00,376.69,377.54,376.63,377.21,14838.0,376.69,377.54,376.63,377.21,14838.0
2019-05-21 10:30:00,377.19,378.25,377.18,377.63,10874.0,377.19,378.25,377.18,377.63,10874.0
2019-05-21 10:40:00,377.8,378.71,377.42,378.71,8222.0,377.8,378.71,377.42,378.71,8222.0
2019-05-21 10:50:00,378.5,379.21,378.5,378.65,13223.0,378.5,379.21,378.5,378.65,13223.0
2019-05-21 11:00:00,378.67,378.96,378.65,378.92,5370.0,378.67,378.96,378.65,378.92,5370.0
2019-05-21 11:10:00,379.15,379.64,379.15,379.31,6111.0,379.15,379.64,379.15,379.31,6111.0
2019-05-21 11:20:00,379.24,379.78,379.15,379.78,7783.0,379.24,379.78,379.15,379.78,7783.0
2019-05-21 11:30:00,379.81,380.62,379.76,380.6,15578.0,379.81,380.62,379.76,380.6,15578.0
2019-05-21 11:40:00,380.54,381.43,380.5,381.31,11250.0,380.54,381.43,380.5,381.31,11250.0
2019-05-21 11:50:00,381.39,381.88,381.02,381.53,26924.0,381.39,381.88,381.02,381.53,26924.0
2019-05-21 12:00:00,381.65,381.98,381.62,381.67,5674.0,381.65,381.98,381.62,381.67,5674.0
2019-05-21 12:10:00,381.75,381.77,380.95,380.99,28136.0,381.75,381.77,380.95,380.99,28136.0
2019-05-21 12:20:00,380.99,381.24,380.74,381.14,7728.0,380.99,381.24,380.74,381.14,7728.0
2019-05-21 12:30:00,381.04,381.25,380.49,380.6,4915.0,381.04,381.25,380.49,380.6,4915.0
2019-05-21 12:40:00,380.7,380.79,380.4,380.56,4966.0,380.7,380.79,380.4,380.56,4966.0
2019-05-21 12:50:00,380.49,380.5,380.24,380.45,4701.0,380.49,380.5,380.24,380.45,4701.0
2019-05-21 13:00:00,380.27,380.35,380.0,380.05,12078.0,380.27,380.35,380.0,380.05,12078.0
2019-05-21 13:10:00,380.04,380.32,380.04,380.17,10425.0,380.04,380.32,380.04,380.17,10425.0
2019-05-21 13:20:00,379.98,380.17,379.85,380.1,5968.0,379.98,380.17,379.85,380.1,5968.0
2019-05-21 13:30:00,380.07,380.47,379.85,380.3,4776.0,380.07,380.47,379.85,380.3,4776.0
2019-05-21 13:40:00,380.26,380.78,380.25,380.69,1500.0,380.26,380.78,380.25,380.69,1500.0
2019-05-21 13:50:00,380.61,380.67,380.25,380.34,8224.0,380.61,380.67,380.25,380.34,8224.0
2019-05-21 14:00:00,380.34,380.34,379.31,379.36,7600.0,380.34,380.34,379.31,379.36,7600.0
2019-05-21 14:10:00,379.43,379.79,379.21,379.65,11169.0,379.43,379.79,379.21,379.65,11169.0
2019-05-21 14:20:00,379.65,379.65,379.08,379.28,10534.0,379.65,379.65,379.08,379.28,10534.0
2019-05-21 14:30:00,379.38,379.47,379.18,379.23,11815.0,379.38,379.47,379.18,379.23,11815.0
2019-05-21 14:40:00,379.25,379.8,379.24,379.71,8259.0,379.25,379.8,379.24,379.71,8259.0
2019-05-21 14:50:00,379.77,379.84,379.29,379.44,10986.0,379.77,379.84,379.29,379.44,10986.0
2019-05-21 15:00:00,379.32,379.68,379.17,379.35,22973.0,379.32,379.68,379.17,379.35,22973.0
2019-05-21 15:10:00,379.34,379.51,379.22,379.35,27926.0,379.34,379.51,379.22,379.35,27926.0
2019-05-21 15:20:00,379.35,379.53,379.12,379.19,11982.0,379.35,379.53,379.12,379.19,11982.0
2019-05-21 15:30:00,379.08,379.27,378.87,379.04,16913.0,379.08,379.27,378.87,379.04,16913.0
2019-05-21 15:40:00,379.08,379.14,378.62,379.04,14204.0,379.08,379.14,378.62,379.04,14204.0
2019-05-21 15:50:00,379.06,379.46,378.5,379.26,53865.0,379.06,379.46,378.5,379.26,53865.0
2019-05-22 09:30:00,378.31,379.21,376.81,378.86,10024.0,378.31,379.21,376.81,378.86,10024.0
2019-05-22 09:40:00,378.86,379.6,377.83,378.49,10320.0,378.86,379.6,377.83,378.49,10320.0
2019-05-22 09:50:00,378.46,379.0,377.97,378.07,8885.0,378.46,379.0,377.97,378.07,8885.0
2019-05-22 10:00:00,377.98,379.29,377.72,378.99,12552.0,377.98,379.29,377.72,378.99,12552.0
2019-05-22 10:10:00,379.02,379.98,378.12,378.12,21300.0,379.02,379.98,378.12,378.12,21300.0
2019-05-22 10:20:00,377.96,379.08,377.68,378.81,5934.0,377.96,379.08,377.68,378.81,5934.0
2019-05-22 10:30:00,378.8,378.8,377.6,377.83,5279.0,378.8,378.8,377.6,377.83,5279.0
2019-05-22 10:40:00,377.99,378.06,377.6,377.84,8206.0,377.99,378.06,377.6,377.84,8206.0
2019-05-22 10:50:00,377.84,378.38,377.46,377.97,5590.0,377.84,378.38,377.46,377.97,5590.0
2019-05-22 11:00:00,377.87,378.82,377.86,378.59,18755.0,377.87,378.82,377.86,378.59,18755.0
2019-05-22 11:10:00,378.57,379.08,378.22,379.06,3600.0,378.57,379.08,378.22,379.06,3600.0
2019-05-22 11:20:00,379.17,379.37,378.41,379.37,5295.0,379.17,379.37,378.41,379.37,5295.0
2019-05-22 11:30:00,379.61,379.76,379.14,379.4,3800.0,379.61,379.76,379.14,379.4,3800.0
2019-05-22 11:40:00,379.14,379.21,378.78,378.91,4698.0,379.14,379.21,378.78,378.91,4698.0
2019-05-22 11:50:00,379.0,379.14,378.37,378.89,4700.0,379.0,379.14,378.37,378.89,4700.0
2019-05-22 12:00:00,379.01,379.09,378.77,379.07,6900.0,379.01,379.09,378.77,379.07,6900.0
2019-05-22 12:10:00,378.93,379.18,378.55,378.9,3000.0,378.93,379.18,378.55,378.9,3000.0
2019-05-22 12:20:00,378.96,379.44,378.96,379.03,3100.0,378.96,379.44,378.96,379.03,3100.0
2019-05-22 12:30:00,379.13,379.14,378.6,378.87,5613.0,379.13,379.14,378.6,378.87,5613.0
2019-05-22 12:40:00,379.05,379.06,378.56,378.66,2700.0,379.05,379.06,378.56,378.66,2700.0
2019-05-22 12:50:00,378.66,379.64,378.53,379.56,20400.0,378.66,379.64,378.53,379.56,20400.0
2019-05-22 13:00:00,379.4,379.4,378.57,378.63,7962.0,379.4,379.4,378.57,378.63,7962.0
2019-05-22 13:10:00,378.71,379.31,378.6,379.31,3530.0,378.71,379.31,378.6,379.31,3530.0
2019-05-22 13:20:00,379.28,379.35,378.94,379.1,8613.0,379.28,379.35,378.94,379.1,8613.0
2019-05-22 13:30:00,378.84,379.24,378.8,379.22,4831.0,378.84,379.24,378.8,379.22,4831.0
2019-05-22 13:40:00,379.22,379.49,379.08,379.49,9000.0,379.22,379.49,379.08,379.49,9000.0
2019-05-22 13:50:00,379.63,380.0,379.52,379.92,4827.0,379.63,380.0,379.52,379.92,4827.0
2019-05-22 14:00:00,379.82,379.88,379.24,379.33,4000.0,379.82,379.88,379.24,379.33,4000.0
2019-05-22 14:10:00,379.34,379.6,378.77,378.92,2500.0,379.34,379.6,378.77,378.92,2500.0
2019-05-22 14:20:00,379.01,379.35,378.91,379.35,4166.0,379.01,379.35,378.91,379.35,4166.0
2019-05-22 14:30:00,379.19,380.51,379.18,380.51,7261.0,379.19,380.51,379.18,380.51,7261.0
2019-05-22 14:40:00,380.34,380.51,380.02,380.18,4571.0,380.34,380.51,380.02,380.18,4571.0
2019-05-22 14:50:00,380.2,380.23,379.99,379.99,2800.0,380.2,380.23,379.99,379.99,2800.0
2019-05-22 15:00:00,379.98,380.19,379.45,379.45,5700.0,379.98,380.19,379.45,379.45,5700.0
2019-05-22 15:10:00,379.53,380.06,379.53,380.04,7181.0,379.53,380.06,379.53,380.04,7181.0
2019-05-22 15:20:00,380.03,380.09,379.71,379.72,10612.0,380.03,380.09,379.71,379.72,10612.0
2019-05-22 15:30:00,379.79,379.97,379.75,379.92,11400.0,379.79,379.97,379.75,379.92,11400.0
2019-05-22 15:40:00,379.9,379.91,379.02,379.23,15126.0,379.9,379.91,379.02,379.23,15126.0
2019-05-22 15:50:00,379.39,379.44,377.8,377.99,76184.0,379.39,379.44,377.8,377.99,76184.0
2019-05-23 09:30:00,375.43,375.86,374.81,375.46,7516.0,375.43,375.86,374.81,375.46,7516.0
2019-05-23 09:40:00,375.35,376.24,374.72,375.7,10466.0,375.35,376.24,374.72,375.7,10466.0
2019-05-23 09:50:00,375.6,377.0,375.36,376.97,10340.0,375.6,377.0,375.36,376.97,10340.0
2019-05-23 10:00:00,376.76,377.43,376.49,377.05,4500.0,376.76,377.43,376.49,377.05,4500.0
2019-05-23 10:10:00,377.19,377.46,376.69,377.12,5231.0,377.19,377.46,376.69,377.12,5231.0
2019-05-23 10:20:00,377.08,377.23,376.5,377.23,3923.0,377.08,377.23,376.5,377.23,3923.0
2019-05-23 10:30:00,377.17,377.2,376.03,376.31,15243.0,377.17,377.2,376.03,376.31,15243.0
2019-05-23 10:40:00,376.33,376.57,375.74,376.06,7095.0,376.33,376.57,375.74,376.06,7095.0
2019-05-23 10:50:00,376.17,376.5,375.58,375.58,4860.0,376.17,376.5,375.58,375.58,4860.0
2019-05-23 11:00:00,375.56,376.04,375.27,375.78,9646.0,375.56,376.04,375.27,375.78,9646.0
2019-05-23 11:10:00,375.77,375.96,375.33,375.9,7425.0,375.77,375.96,375.33,375.9,7425.0
2019-05-23 11:20:00,375.82,376.67,375.53,376.24,5701.0,375.82,376.67,375.53,376.24,5701.0
2019-05-23 11:30:00,376.15,376.56,375.96,376.01,1918.0,376.15,376.56,375.96,376.01,1918.0
2019-05-23 11:40:00,376.23,376.23,375.82,375.97,2900.0,376.23,376.23,375.82,375.97,2900.0
2019-05-23 11:50:00,375.94,375.95,374.89,374.99,5400.0,375.94,375.95,374.89,374.99,5400.0
2019-05-23 12:00:00,374.99,375.52,374.74,375.03,7315.0,374.99,375.52,374.74,375.03,7315.0
2019-05-23 12:10:00,375.13,375.48,374.81,374.83,6507.0,375.13,375.48,374.81,374.83,6507.0
2019-05-23 12:20:00,374.87,375.61,374.69,375.61,10486.0,374.87,375.61,374.69,375.61,10486.0
2019-05-23 12:30:00,375.7,375.81,375.34,375.6,8941.0,375.7,375.81,375.34,375.6,8941.0
2019-05-23 12:40:00,375.73,375.88,375.06,375.25,5400.0,375.73,375.88,375.06,375.25,5400.0
2019-05-23 12:50:00,375.19,375.26,374.51,374.7,17533.0,375.19,375.26,374.51,374.7,17533.0
2019-05-23 13:00:00,374.66,374.96,374.29,374.74,3702.0,374.66,374.96,374.29,374.74,3702.0
2019-05-23 13:10:00,374.84,374.84,374.01,374.39,3800.0,374.84,374.84,374.01,374.39,3800.0
2019-05-23 13:20:00,374.36,375.07,374.27,374.9,3795.0,374.36,375.07,374.27,374.9,3795.0
2019-05-23 13:30:00,374.92,375.1,374.44,374.68,4368.0,374.92,375.1,374.44,374.68,4368.0
2019-05-23 13:40:00,374.74,374.89,374.32,374.32,3200.0,374.74,374.89,374.32,374.32,3200.0
2019-05-23 13:50:00,374.34,374.49,374.01,374.49,6204.0,374.34,374.49,374.01,374.49,6204.0
2019-05-23 14:00:00,374.54,374.92,374.26,374.27,5401.0,374.54,374.92,374.26,374.27,5401.0
2019-05-23 14:10:00,374.23,374.98,374.12,374.98,9200.0,374.23,374.98,374.12,374.98,9200.0
2019-05-23 14:20:00,374.98,375.22,374.76,374.87,5600.0,374.98,375.22,374.76,374.87,5600.0
2019-05-23 14:30:00,374.81,375.24,374.68,375.14,17944.0,374.81,375.24,374.68,375.14,17944.0
2019-05-23 14:40:00,375.1,375.32,374.86,375.04,19032.0,375.1,375.32,374.86,375.04,19032.0
2019-05-23 14:50:00,374.98,375.1,374.0,374.84,6900.0,374.98,375.1,374.0,374.84,6900.0
2019-05-23 15:00:00,374.76,375.3,374.67,374.96,13753.0,374.76,375.3,374.67,374.96,13753.0
2019-05-23 15:10:00,375.0,375.49,374.86,375.31,7500.0,375.0,375.49,374.86,375.31,7500.0
2019-05-23 15:20:00,375.36,375.88,375.23,375.67,7400.0,375.36,375.88,375.23,375.67,7400.0
2019-05-23 15:30:00,375.53,376.02,375.37,375.56,16334.0,375.53,376.02,375.37,375.56,16334.0
2019-05-23 15:40:00,375.6,375.79,374.91,375.22,22774.0,375.6,375.79,374.91,375.22,22774.0
2019-05-23 15:50:00,375.16,376.27,375.13,375.5,76777.0,375.16,376.27,375.13,375.5,76777.0
2019-05-24 09:30:00,376.74,379.14,376.74,377.6,11325.0,376.74,379.14,376.74,377.6,11325.0
2019-05-24 09:40:00,377.95,378.91,377.75,378.64,10819.0,377.95,378.91,377.75,378.64,10819.0
2019-05-24 09:50:00,378.39,378.41,376.74,377.14,16500.0,378.39,378.41,376.74,377.14,16500.0
2019-05-24 10:00:00,377.29,377.29,376.49,376.68,1837.0,377.29,377.29,376.49,376.68,1837.0
2019-05-24 10:10:00,376.55,377.65,376.44,377.52,6100.0,376.55,377.65,376.44,377.52,6100.0
2019-05-24 10:20:00,377.55,377.98,377.25,377.25,5122.0,377.55,377.98,377.25,377.25,5122.0
2019-05-24 10:30:00,377.36,377.36,377.03,377.22,3900.0,377.36,377.36,377.03,377.22,3900.0
2019-05-24 10:40:00,377.07,377.15,376.57,376.57,4908.0,377.07,377.15,376.57,376.57,4908.0
2019-05-24 10:50:00,376.49,376.61,375.77,375.91,5100.0,376.49,376.61,375.77,375.91,5100.0
2019-05-24 11:00:00,375.83,376.2,375.68,375.92,10696.0,375.83,376.2,375.68,375.92,10696.0
2019-05-24 11:10:00,375.83,376.09,375.67,376.04,9764.0,375.83,376.09,375.67,376.04,9764.0
2019-05-24 11:20:00,375.98,376.25,375.92,376.08,5807.0,375.98,376.25,375.92,376.08,5807.0
2019-05-24 11:30:00,376.08,376.89,376.05,376.81,9249.0,376.08,376.89,376.05,376.81,9249.0
2019-05-24 11:40:00,376.76,376.81,376.6,376.71,2700.0,376.76,376.81,376.6,376.71,2700.0
2019-05-24 11:50:00,376.69,377.1,376.61,376.64,3507.0,376.69,377.1,376.61,376.64,3507.0
2019-05-24 12:00:00,376.58,376.69,376.42,376.62,7307.0,376.58,376.69,376.42,376.62,7307.0
2019-05-24 12:10:00,376.62,376.62,376.04,376.2,4300.0,376.62,376.62,376.04,376.2,4300.0
2019-05-24 12:20:00,376.51,376.91,376.51,376.78,3600.0,376.51,376.91,376.51,376.78,3600.0
2019-05-24 12:30:00,376.92,377.47,376.92,377.32,5100.0,376.92,377.47,376.92,377.32,5100.0
2019-05-24 12:40:00,377.58,377.63,377.11,377.14,4811.0,377.58,377.63,377.11,377.14,4811.0
2019-05-24 12:50:00,377.15,377.19,376.94,377.15,3926.0,377.15,377.19,376.94,377.15,3926.0
2019-05-24 13:00:00,377.21,377.52,376.8,376.83,2500.0,377.21,377.52,376.8,376.83,2500.0
2019-05-24 13:10:00,376.74,377.09,376.74,376.96,3403.0,376.74,377.09,376.74,376.96,3403.0
2019-05-24 13:20:00,376.96,377.1,376.6,376.6,3539.0,376.96,377.1,376.6,376.6,3539.0
2019-05-24 13:30:00,376.62,376.99,376.58,376.96,2400.0,376.62,376.99,376.58,376.96,2400.0
2019-05-24 13:40:00,377.09,377.09,376.85,376.85,4177.0,377.09,377.09,376.85,376.85,4177.0
2019-05-24 13:50:00,376.93,377.07,376.19,376.19,3400.0,376.93,377.07,376.19,376.19,3400.0
2019-05-24 14:00:00,376.11,376.15,375.64,375.74,3763.0,376.11,376.15,375.64,375.74,3763.0
2019-05-24 14:10:00,375.82,375.89,375.56,375.86,4029.0,375.82,375.89,375.56,375.86,4029.0
2019-05-24 14:20:00,375.89,376.15,375.84,375.92,2964.0,375.89,376.15,375.84,375.92,2964.0
2019-05-24 14:30:00,376.0,376.09,375.96,376.06,4458.0,376.0,376.09,375.96,376.06,4458.0
2019-05-24 14:40:00,376.04,376.14,375.3,375.46,3300.0,376.04,376.14,375.3,375.46,3300.0
2019-05-24 14:50:00,375.4,375.84,375.39,375.84,2200.0,375.4,375.84,375.39,375.84,2200.0
2019-05-24 15:00:00,375.83,375.95,375.58,375.79,5100.0,375.83,375.95,375.58,375.79,5100.0
2019-05-24 15:10:00,375.79,375.79,375.4,375.46,4718.0,375.79,375.79,375.4,375.46,4718.0
2019-05-24 15:20:00,375.36,376.13,375.18,376.0,9007.0,375.36,376.13,375.18,376.0,9007.0
2019-05-24 15:30:00,375.96,376.17,375.76,375.77,13282.0,375.96,376.17,375.76,375.77,13282.0
2019-05-24 15:40:00,375.76,375.84,375.31,375.77,10400.0,375.76,375.84,375.31,375.77,10400.0
2019-05-24 15:50:00,375.78,376.01,374.89,375.0,36374.0,375.78,376.01,374.89,375.0,36374.0
2019-05-28 09:30:00,377.2,377.82,375.4,377.82,8074.0,377.2,377.82,375.4,377.82,8074.0
2019-05-28 09:40:00,377.99,379.27,377.99,379.02,7050.0,377.99,379.27,377.99,379.02,7050.0
2019-05-28 09:50:00,379.39,379.7,378.6,378.74,11804.0,379.39,379.7,378.6,378.74,11804.0
2019-05-28 10:00:00,378.94,379.23,378.5,378.5,6137.0,378.94,379.23,378.5,378.5,6137.0
2019-05-28 10:10:00,378.52,379.77,378.09,379.67,7920.0,378.52,379.77,378.09,379.67,7920.0
2019-05-28 10:20:00,379.63,379.92,379.35,379.38,12584.0,379.63,379.92,379.35,379.38,12584.0
2019-05-28 10:30:00,379.35,379.35,377.32,377.32,19000.0,379.35,379.35,377.32,377.32,19000.0
2019-05-28 10:40:00,377.12,377.4,376.35,376.51,4736.0,377.12,377.4,376.35,376.51,4736.0
2019-05-28 10:50:00,376.02,376.09,375.62,375.82,12700.0,376.02,376.09,375.62,375.82,12700.0
2019-05-28 11:00:00,375.8,376.78,375.66,376.25,8930.0,375.8,376.78,375.66,376.25,8930.0
2019-05-28 11:10:00,376.27,376.71,376.18,376.36,4076.0,376.27,376.71,376.18,376.36,4076.0
2019-05-28 11:20:00,376.47,376.49,375.53,375.53,4000.0,376.47,376.49,375.53,375.53,4000.0
2019-05-28 11:30:00,375.39,375.71,375.28,375.4,7648.0,375.39,375.71,375.28,375.4,7648.0
2019-05-28 11:40:00,375.31,375.6,375.09,375.39,6585.0,375.31,375.6,375.09,375.39,6585.0
2019-05-28 11:50:00,375.26,375.49,375.15,375.49,6657.0,375.26,375.49,375.15,375.49,6657.0
2019-05-28 12:00:00,375.49,375.55,375.21,375.41,4702.0,375.49,375.55,375.21,375.41,4702.0
2019-05-28 12:10:00,375.3,375.55,375.08,375.38,4600.0,375.3,375.55,375.08,375.38,4600.0
2019-05-28 12:20:00,375.41,376.38,375.19,376.33,22420.0,375.41,376.38,375.19,376.33,22420.0
2019-05-28 12:30:00,376.39,377.72,376.39,377.63,9836.0,376.39,377.72,376.39,377.63,9836.0
2019-05-28 12:40:00,377.71,378.35,377.53,378.2,11705.0,377.71,378.35,377.53,378.2,11705.0
2019-05-28 12:50:00,378.1,378.3,377.39,377.6,10651.0,378.1,378.3,377.39,377.6,10651.0
2019-05-28 13:00:00,377.46,378.04,377.38,377.86,8912.0,377.46,378.04,377.38,377.86,8912.0
2019-05-28 13:10:00,378.01,378.15,377.57,377.73,12807.0,378.01,378.15,377.57,377.73,12807.0
2019-05-28 13:20:00,377.81,378.07,377.79,377.93,6777.0,377.81,378.07,377.79,377.93,6777.0
2019-05-28 13:30:00,377.78,378.49,377.77,378.27,12280.0,377.78,378.49,377.77,378.27,12280.0
2019-05-28 13:40:00,378.35,379.37,378.35,378.86,17777.0,378.35,379.37,378.35,378.86,17777.0
2019-05-28 13:50:00,378.85,379.32,378.85,379.02,3120.0,378.85,379.32,378.85,379.02,3120.0
2019-05-28 14:00:00,378.98,378.98,378.51,378.82,5399.0,378.98,378.98,378.51,378.82,5399.0
2019-05-28 14:10:00,378.63,379.03,378.45,378.96,5135.0,378.63,379.03,378.45,378.96,5135.0
2019-05-28 14:20:00,378.95,379.05,378.77,378.84,5900.0,378.95,379.05,378.77,378.84,5900.0
2019-05-28 14:30:00,378.81,378.95,378.55,378.55,4862.0,378.81,378.95,378.55,378.55,4862.0
2019-05-28 14:40:00,378.39,378.71,378.13,378.53,11411.0,378.39,378.71,378.13,378.53,11411.0
2019-05-28 14:50:00,378.49,378.77,378.11,378.28,6448.0,378.49,378.77,378.11,378.28,6448.0
2019-05-28 15:00:00,378.39,378.39,377.1,377.17,34200.0,378.39,378.39,377.1,377.17,34200.0
2019-05-28 15:10:00,377.05,377.7,377.04,377.55,26157.0,377.05,377.7,377.04,377.55,26157.0
2019-05-28 15:20:00,377.47,377.61,376.73,376.73,4919.0,377.47,377.61,376.73,376.73,4919.0
2019-05-28 15:30:00,376.64,376.72,376.35,376.45,29197.0,376.64,376.72,376.35,376.45,29197.0
2019-05-28 15:40:00,376.6,376.89,376.14,376.61,22357.0,376.6,376.89,376.14,376.61,22357.0
2019-05-28 15:50:00,376.7,377.5,376.32,376.99,77003.0,376.7,377.5,376.32,376.99,77003.0
2019-05-29 09:30:00,375.98,375.98,374.56,374.78,13304.0,375.98,375.98,374.56,374.78,13304.0
2019-05-29 09:40:00,374.5,375.29,374.34,375.24,13045.0,374.5,375.29,374.34,375.24,13045.0
2019-05-29 09:50:00,375.23,375.32,374.41,375.24,15875.0,375.23,375.32,374.41,375.24,15875.0
2019-05-29 10:00:00,375.12,375.44,372.23,373.38,23056.0,375.12,375.44,372.23,373.38,23056.0
2019-05-29 10:10:00,373.41,373.75,372.47,372.89,11360.0,373.41,373.75,372.47,372.89,11360.0
2019-05-29 10:20:00,372.88,374.29,372.63,373.99,17850.0,372.88,374.29,372.63,373.99,17850.0
2019-05-29 10:30:00,373.72,374.05,373.2,373.3,5358.0,373.72,374.05,373.2,373.3,5358.0
2019-05-29 10:40:00,373.24,374.06,373.11,374.0,20013.0,373.24,374.06,373.11,374.0,20013.0
2019-05-29 10:50:00,373.92,374.79,373.66,374.79,20815.0,373.92,374.79,373.66,374.79,20815.0
2019-05-29 11:00:00,374.74,375.34,374.61,375.05,13551.0,374.74,375.34,374.61,375.05,13551.0
2019-05-29 11:10:00,375.06,375.06,374.38,374.91,11564.0,375.06,375.06,374.38,374.91,11564.0
2019-05-29 11:20:00,374.56,374.9,374.27,374.64,6000.0,374.56,374.9,374.27,374.64,6000.0
2019-05-29 11:30:00,374.33,374.33,373.66,373.74,12210.0,374.33,374.33,373.66,373.74,12210.0
2019-05-29 11:40:00,373.6,374.36,373.55,374.24,21071.0,373.6,374.36,373.55,374.24,21071.0
2019-05-29 11:50:00,374.41,374.44,373.55,373.95,16138.0,374.41,374.44,373.55,373.95,16138.0
2019-05-29 12:00:00,374.15,374.79,374.0,374.77,7236.0,374.15,374.79,374.0,374.77,7236.0
2019-05-29 12:10:00,374.64,375.14,374.4,375.12,7416.0,374.64,375.14,374.4,375.12,7416.0
2019-05-29 12:20:00,375.0,375.01,374.37,374.92,3400.0,375.0,375.01,374.37,374.92,3400.0
2019-05-29 12:30:00,374.69,375.13,374.62,375.0,11085.0,374.69,375.13,374.62,375.0,11085.0
2019-05-29 12:40:00,375.07,375.31,374.97,375.16,11993.0,375.07,375.31,374.97,375.16,11993.0
2019-05-29 12:50:00,375.14,375.42,375.04,375.36,21696.0,375.14,375.42,375.04,375.36,21696.0
2019-05-29 13:00:00,375.34,376.1,374.95,376.1,34852.0,375.34,376.1,374.95,376.1,34852.0
2019-05-29 13:10:00,376.05,376.61,375.56,375.68,5945.0,376.05,376.61,375.56,375.68,5945.0
2019-05-29 13:20:00,375.68,375.95,375.5,375.86,2700.0,375.68,375.95,375.5,375.86,2700.0
2019-05-29 13:30:00,375.76,376.01,375.58,375.94,3400.0,375.76,376.01,375.58,375.94,3400.0
2019-05-29 13:40:00,375.96,376.25,375.51,376.11,8275.0,375.96,376.25,375.51,376.11,8275.0
2019-05-29 13:50:00,376.15,376.38,375.81,375.9,3870.0,376.15,376.38,375.81,375.9,3870.0
2019-05-29 14:00:00,376.03,376.35,375.45,375.59,12204.0,376.03,376.35,375.45,375.59,12204.0
2019-05-29 14:10:00,375.43,376.12,375.41,375.97,13966.0,375.43,376.12,375.41,375.97,13966.0
2019-05-29 14:20:00,375.96,376.35,375.82,376.34,11105.0,375.96,376.35,375.82,376.34,11105.0
2019-05-29 14:30:00,376.13,376.14,375.33,375.7,13939.0,376.13,376.14,375.33,375.7,13939.0
2019-05-29 14:40:00,375.57,375.7,374.65,374.95,18714.0,375.57,375.7,374.65,374.95,18714.0
2019-05-29 14:50:00,374.85,375.54,374.84,375.51,6138.0,374.85,375.54,374.84,375.51,6138.0
2019-05-29 15:00:00,375.52,375.52,374.51,374.92,8049.0,375.52,375.52,374.51,374.92,8049.0
2019-05-29 15:10:00,374.78,375.07,374.66,374.75,12113.0,374.78,375.07,374.66,374.75,12113.0
2019-05-29 15:20:00,374.78,375.87,374.57,375.21,9910.0,374.78,375.87,374.57,375.21,9910.0
2019-05-29 15:30:00,375.19,375.99,374.95,375.72,6600.0,375.19,375.99,374.95,375.72,6600.0
2019-05-29 15:40:00,375.8,376.1,375.26,375.26,11991.0,375.8,376.1,375.26,375.26,11991.0
2019-05-29 15:50:00,375.14,375.92,374.61,375.4,45636.0,375.14,375.92,374.61,375.4,45636.0
2019-05-30 09:30:00,377.69,379.26,376.55,378.68,15195.0,377.69,379.26,376.55,378.68,15195.0
2019-05-30 09:40:00,378.89,379.85,378.86,379.65,6550.0,378.89,379.85,378.86,379.65,6550.0
2019-05-30 09:50:00,379.48,379.92,378.58,379.0,14618.0,379.48,379.92,378.58,379.0,14618.0
2019-05-30 10:00:00,379.0,379.01,377.8,377.8,3812.0,379.0,379.01,377.8,377.8,3812.0
2019-05-30 10:10:00,377.78,377.95,376.7,377.14,10332.0,377.78,377.95,376.7,377.14,10332.0
2019-05-30 10:20:00,377.12,378.33,377.04,378.12,22027.0,377.12,378.33,377.04,378.12,22027.0
2019-05-30 10:30:00,378.12,378.28,377.63,377.81,8660.0,378.12,378.28,377.63,377.81,8660.0
2019-05-30 10:40:00,377.56,378.29,377.48,378.0,50950.0,377.56,378.29,377.48,378.0,50950.0
2019-05-30 10:50:00,377.9,378.07,377.02,377.66,37867.0,377.9,378.07,377.02,377.66,37867.0
2019-05-30 11:00:00,377.53,378.26,377.31,378.0,30780.0,377.53,378.26,377.31,378.0,30780.0
2019-05-30 11:10:00,377.9,379.01,377.85,378.88,9885.0,377.9,379.01,377.85,378.88,9885.0
2019-05-30 11:20:00,378.83,378.89,378.6,378.69,7449.0,378.83,378.89,378.6,378.69,7449.0
2019-05-30 11:30:00,378.82,378.82,378.26,378.32,2807.0,378.82,378.82,378.26,378.32,2807.0
2019-05-30 11:40:00,378.36,378.65,378.31,378.38,2680.0,378.36,378.65,378.31,378.38,2680.0
2019-05-30 11:50:00,378.32,379.09,378.16,379.09,5857.0,378.32,379.09,378.16,379.09,5857.0
2019-05-30 12:00:00,378.95,379.02,378.48,378.94,5435.0,378.95,379.02,378.48,378.94,5435.0
2019-05-30 12:10:00,378.87,379.36,378.65,379.25,6631.0,378.87,379.36,378.65,379.25,6631.0
2019-05-30 12:20:00,379.26,379.78,379.13,379.37,7116.0,379.26,379.78,379.13,379.37,7116.0
2019-05-30 12:30:00,379.2,379.28,378.94,379.17,4600.0,379.2,379.28,378.94,379.17,4600.0
2019-05-30 12:40:00,379.26,379.93,378.92,379.46,11548.0,379.26,379.93,378.92,379.46,11548.0
2019-05-30 12:50:00,379.46,379.64,379.38,379.4,2702.0,379.46,379.64,379.38,379.4,2702.0
2019-05-30 13:00:00,379.49,379.49,379.06,379.09,2400.0,379.49,379.49,379.06,379.09,2400.0
2019-05-30 13:10:00,379.06,379.5,379.03,379.1,6199.0,379.06,379.5,379.03,379.1,6199.0
2019-05-30 13:20:00,379.25,379.48,378.93,378.93,7900.0,379.25,379.48,378.93,378.93,7900.0
2019-05-30 13:30:00,379.0,379.0,377.99,378.03,11288.0,379.0,379.0,377.99,378.03,11288.0
2019-05-30 13:40:00,377.88,378.39,377.49,377.9,9000.0,377.88,378.39,377.49,377.9,9000.0
2019-05-30 13:50:00,377.78,378.75,377.63,378.4,20033.0,377.78,378.75,377.63,378.4,20033.0
2019-05-30 14:00:00,378.5,378.74,377.25,377.7,9718.0,378.5,378.74,377.25,377.7,9718.0
2019-05-30 14:10:00,377.78,377.91,377.15,377.35,5839.0,377.78,377.91,377.15,377.35,5839.0
2019-05-30 14:20:00,376.98,377.09,375.73,376.85,21619.0,376.98,377.09,375.73,376.85,21619.0
2019-05-30 14:30:00,376.66,376.86,376.19,376.58,6329.0,376.66,376.86,376.19,376.58,6329.0
2019-05-30 14:40:00,376.54,376.76,376.2,376.65,4592.0,376.54,376.76,376.2,376.65,4592.0
2019-05-30 14:50:00,376.6,377.61,376.6,377.61,6013.0,376.6,377.61,376.6,377.61,6013.0
2019-05-30 15:00:00,377.48,377.53,376.27,376.34,10064.0,377.48,377.53,376.27,376.34,10064.0
2019-05-30 15:10:00,376.45,377.8,376.45,377.41,7244.0,376.45,377.8,376.45,377.41,7244.0
2019-05-30 15:20:00,377.33,378.53,377.2,378.27,11384.0,377.33,378.53,377.2,378.27,11384.0
2019-05-30 15:30:00,378.13,378.68,377.73,378.21,12677.0,378.13,378.68,377.73,378.21,12677.0
2019-05-30 15:40:00,378.15,378.86,377.9,378.76,28558.0,378.15,378.86,377.9,378.76,28558.0
2019-05-30 15:50:00,378.75,379.84,378.6,379.21,91198.0,378.75,379.84,378.6,379.21,91198.0
2019-05-31 09:30:00,376.16,380.0,373.81,375.56,15655.0,376.16,380.0,373.81,375.56,15655.0
2019-05-31 09:40:00,374.95,375.34,373.04,373.75,26551.0,374.95,375.34,373.04,373.75,26551.0
2019-05-31 09:50:00,373.66,374.5,373.59,373.89,28925.0,373.66,374.5,373.59,373.89,28925.0
2019-05-31 10:00:00,373.98,375.23,373.76,374.93,15518.0,373.98,375.23,373.76,374.93,15518.0
2019-05-31 10:10:00,374.92,375.13,374.36,374.57,38232.0,374.92,375.13,374.36,374.57,38232.0
2019-05-31 10:20:00,374.55,375.74,374.55,374.94,12664.0,374.55,375.74,374.55,374.94,12664.0
2019-05-31 10:30:00,374.94,375.92,374.9,375.88,18506.0,374.94,375.92,374.9,375.88,18506.0
2019-05-31 10:40:00,376.06,376.08,375.38,375.38,15503.0,376.06,376.08,375.38,375.38,15503.0
2019-05-31 10:50:00,375.59,375.6,374.65,375.07,13162.0,375.59,375.6,374.65,375.07,13162.0
2019-05-31 11:00:00,375.27,375.64,374.9,375.37,5100.0,375.27,375.64,374.9,375.37,5100.0
2019-05-31 11:10:00,375.49,375.49,374.77,375.18,17327.0,375.49,375.49,374.77,375.18,17327.0
2019-05-31 11:20:00,375.33,376.06,375.26,375.3,21614.0,375.33,376.06,375.26,375.3,21614.0
2019-05-31 11:30:00,375.35,375.58,374.83,375.21,16551.0,375.35,375.58,374.83,375.21,16551.0
2019-05-31 11:40:00,375.2,375.38,374.77,375.28,20888.0,375.2,375.38,374.77,375.28,20888.0
2019-05-31 11:50:00,375.07,375.22,374.86,375.16,18683.0,375.07,375.22,374.86,375.16,18683.0
2019-05-31 12:00:00,374.92,375.09,374.67,375.09,11091.0,374.92,375.09,374.67,375.09,11091.0
2019-05-31 12:10:00,374.99,375.21,374.88,375.21,10263.0,374.99,375.21,374.88,375.21,10263.0
2019-05-31 12:20:00,375.24,375.4,374.71,375.14,17147.0,375.24,375.4,374.71,375.14,17147.0
2019-05-31 12:30:00,375.16,375.41,374.9,375.08,12952.0,375.16,375.41,374.9,375.08,12952.0
2019-05-31 12:40:00,375.05,375.55,375.05,375.15,6745.0,375.05,375.55,375.05,375.15,6745.0
2019-05-31 12:50:00,375.2,375.48,374.8,375.37,24508.0,375.2,375.48,374.8,375.37,24508.0
2019-05-31 13:00:00,375.38,375.45,375.01,375.31,6990.0,375.38,375.45,375.01,375.31,6990.0
2019-05-31 13:10:00,375.3,375.47,375.14,375.34,3300.0,375.3,375.47,375.14,375.34,3300.0
2019-05-31 13:20:00,375.23,375.68,375.09,375.68,4200.0,375.23,375.68,375.09,375.68,4200.0
2019-05-31 13:30:00,375.59,375.82,375.53,375.74,2202.0,375.59,375.82,375.53,375.74,2202.0
2019-05-31 13:40:00,375.75,376.17,375.66,376.11,7000.0,375.75,376.17,375.66,376.11,7000.0
2019-05-31 13:50:00,376.02,376.43,375.71,376.43,6402.0,376.02,376.43,375.71,376.43,6402.0
2019-05-31 14:00:00,376.33,376.33,375.78,376.0,11570.0,376.33,376.33,375.78,376.0,11570.0
2019-05-31 14:10:00,375.87,376.32,375.72,376.09,22380.0,375.87,376.32,375.72,376.09,22380.0
2019-05-31 14:20:00,376.14,376.86,375.96,376.33,28024.0,376.14,376.86,375.96,376.33,28024.0
2019-05-31 14:30:00,376.38,376.56,375.47,375.77,9913.0,376.38,376.56,375.47,375.77,9913.0
2019-05-31 14:40:00,375.75,376.35,375.75,376.22,11858.0,375.75,376.35,375.75,376.22,11858.0
2019-05-31 14:50:00,376.22,376.51,376.05,376.21,5046.0,376.22,376.51,376.05,376.21,5046.0
2019-05-31 15:00:00,376.19,376.41,376.01,376.14,14883.0,376.19,376.41,376.01,376.14,14883.0
2019-05-31 15:10:00,376.09,376.33,376.04,376.1,8500.0,376.09,376.33,376.04,376.1,8500.0
2019-05-31 15:20:00,376.12,376.55,376.03,376.43,21509.0,376.12,376.55,376.03,376.43,21509.0
2019-05-31 15:30:00,376.37,376.71,376.24,376.63,29992.0,376.37,376.71,376.24,376.63,29992.0
2019-05-31 15:40:00,376.72,377.46,376.37,377.15,28222.0,376.72,377.46,376.37,377.15,28222.0
2019-05-31 15:50:00,377.05,377.36,376.62,376.73,49372.0,377.05,377.36,376.62,376.73,49372.0
2019-06-03 09:30:00,376.34,378.74,376.34,377.59,8387.0,376.34,378.74,376.34,377.59,8387.0
2019-06-03 09:40:00,378.02,378.24,376.93,377.38,26288.0,378.02,378.24,376.93,377.38,26288.0
2019-06-03 09:50:00,377.49,377.71,376.58,376.69,16630.0,377.49,377.71,376.58,376.69,16630.0
2019-06-03 10:00:00,376.96,377.09,375.78,376.19,3885.0,376.96,377.09,375.78,376.19,3885.0
2019-06-03 10:10:00,376.38,376.8,375.24,376.8,25011.0,376.38,376.8,375.24,376.8,25011.0
2019-06-03 10:20:00,376.98,378.63,376.5,378.51,13416.0,376.98,378.63,376.5,378.51,13416.0
2019-06-03 10:30:00,378.66,379.05,377.38,378.2,21304.0,378.66,379.05,377.38,378.2,21304.0
2019-06-03 10:40:00,378.44,378.44,377.38,377.8,11746.0,378.44,378.44,377.38,377.8,11746.0
2019-06-03 10:50:00,377.79,378.55,377.79,378.53,7699.0,377.79,378.55,377.79,378.53,7699.0
2019-06-03 11:00:00,378.46,378.46,377.6,377.61,7117.0,378.46,378.46,377.6,377.61,7117.0
2019-06-03 11:10:00,377.56,378.13,377.26,377.93,9416.0,377.56,378.13,377.26,377.93,9416.0
2019-06-03 11:20:00,377.95,379.06,377.9,379.06,7308.0,377.95,379.06,377.9,379.06,7308.0
2019-06-03 11:30:00,379.13,379.39,378.88,379.11,6300.0,379.13,379.39,378.88,379.11,6300.0
2019-06-03 11:40:00,379.24,379.38,377.9,378.0,7712.0,379.24,379.38,377.9,378.0,7712.0
2019-06-03 11:50:00,377.88,377.89,376.2,376.89,16329.0,377.88,377.89,376.2,376.89,16329.0
2019-06-03 12:00:00,376.67,377.13,376.66,376.87,17987.0,376.67,377.13,376.66,376.87,17987.0
2019-06-03 12:10:00,376.85,377.14,376.63,376.84,31990.0,376.85,377.14,376.63,376.84,31990.0
2019-06-03 12:20:00,376.83,377.15,376.42,376.71,68833.0,376.83,377.15,376.42,376.71,68833.0
2019-06-03 12:30:00,376.71,377.15,376.14,376.94,11702.0,376.71,377.15,376.14,376.94,11702.0
2019-06-03 12:40:00,376.9,377.22,376.5,377.08,10979.0,376.9,377.22,376.5,377.08,10979.0
2019-06-03 12:50:00,376.98,377.1,376.4,376.4,16958.0,376.98,377.1,376.4,376.4,16958.0
2019-06-03 13:00:00,376.4,377.22,376.15,377.22,14998.0,376.4,377.22,376.15,377.22,14998.0
2019-06-03 13:10:00,377.38,377.38,376.81,376.83,5393.0,377.38,377.38,376.81,376.83,5393.0
2019-06-03 13:20:00,376.66,378.52,376.3,378.21,14251.0,376.66,378.52,376.3,378.21,14251.0
2019-06-03 13:30:00,378.0,378.26,377.24,377.85,17325.0,378.0,378.26,377.24,377.85,17325.0
2019-06-03 13:40:00,378.07,378.33,377.93,378.09,7480.0,378.07,378.33,377.93,378.09,7480.0
2019-06-03 13:50:00,378.23,378.68,377.89,378.57,5871.0,378.23,378.68,377.89,378.57,5871.0
2019-06-03 14:00:00,378.63,379.01,378.3,379.0,4600.0,378.63,379.01,378.3,379.0,4600.0
2019-06-03 14:10:00,379.27,379.27,378.46,378.98,6613.0,379.27,379.27,378.46,378.98,6613.0
2019-06-03 14:20:00,378.84,379.4,378.84,379.13,7800.0,378.84,379.4,378.84,379.13,7800.0
2019-06-03 14:30:00,379.2,379.55,378.56,378.64,5020.0,379.2,379.55,378.56,378.64,5020.0
2019-06-03 14:40:00,378.75,379.0,378.2,378.37,6144.0,378.75,379.0,378.2,378.37,6144.0
2019-06-03 14:50:00,378.36,378.55,377.87,378.36,6664.0,378.36,378.55,377.87,378.36,6664.0
2019-06-03 15:00:00,378.24,378.35,377.27,377.38,7096.0,378.24,378.35,377.27,377.38,7096.0
2019-06-03 15:10:00,377.38,377.63,376.73,376.98,8800.0,377.38,377.63,376.73,376.98,8800.0
2019-06-03 15:20:00,377.19,378.2,377.03,377.49,8819.0,377.19,378.2,377.03,377.49,8819.0
2019-06-03 15:30:00,377.35,377.35,376.12,376.29,18527.0,377.35,377.35,376.12,376.29,18527.0
2019-06-03 15:40:00,376.4,376.9,375.93,375.93,16265.0,376.4,376.9,375.93,375.93,16265.0
2019-06-03 15:50:00,376.11,377.73,376.02,377.6,89481.0,376.11,377.73,376.02,377.6,89481.0
2019-06-04 09:30:00,380.94,381.67,378.51,380.49,16974.0,380.94,381.67,378.51,380.49,16974.0
2019-06-04 09:40:00,380.82,381.5,379.53,380.72,27583.0,380.82,381.5,379.53,380.72,27583.0
2019-06-04 09:50:00,380.94,382.27,380.71,381.72,15189.0,380.94,382.27,380.71,381.72,15189.0
2019-06-04 10:00:00,381.73,383.54,381.53,383.19,16349.0,381.73,383.54,381.53,383.19,16349.0
2019-06-04 10:10:00,382.94,384.71,382.92,384.7,23605.0,382.94,384.71,382.92,384.7,23605.0
2019-06-04 10:20:00,384.76,386.84,384.68,386.61,34115.0,384.76,386.84,384.68,386.61,34115.0
2019-06-04 10:30:00,386.68,387.04,386.32,386.48,14375.0,386.68,387.04,386.32,386.48,14375.0
2019-06-04 10:40:00,386.65,388.5,386.18,388.5,22098.0,386.65,388.5,386.18,388.5,22098.0
2019-06-04 10:50:00,388.71,389.51,388.18,388.61,16858.0,388.71,389.51,388.18,388.61,16858.0
2019-06-04 11:00:00,388.67,389.85,388.48,389.77,19322.0,388.67,389.85,388.48,389.77,19322.0
2019-06-04 11:10:00,389.75,390.39,388.41,390.08,122355.0,389.75,390.39,388.41,390.08,122355.0
2019-06-04 11:20:00,390.0,390.05,389.23,389.94,13749.0,390.0,390.05,389.23,389.94,13749.0
2019-06-04 11:30:00,390.1,391.39,389.69,390.93,171211.0,390.1,391.39,389.69,390.93,171211.0
2019-06-04 11:40:00,390.95,391.15,390.53,391.09,14237.0,390.95,391.15,390.53,391.09,14237.0
2019-06-04 11:50:00,391.19,392.07,391.09,391.59,20022.0,391.19,392.07,391.09,391.59,20022.0
2019-06-04 12:00:00,391.7,392.14,390.44,390.44,31712.0,391.7,392.14,390.44,390.44,31712.0
2019-06-04 12:10:00,390.4,390.45,389.43,389.73,13852.0,390.4,390.45,389.43,389.73,13852.0
2019-06-04 12:20:00,389.78,389.89,389.47,389.53,3888.0,389.78,389.89,389.47,389.53,3888.0
2019-06-04 12:30:00,389.75,390.3,389.33,390.0,4942.0,389.75,390.3,389.33,390.0,4942.0
2019-06-04 12:40:00,390.0,390.55,389.09,390.43,38628.0,390.0,390.55,389.09,390.43,38628.0
2019-06-04 12:50:00,390.44,391.25,390.34,390.61,15063.0,390.44,391.25,390.34,390.61,15063.0
2019-06-04 13:00:00,390.57,390.81,390.22,390.58,3667.0,390.57,390.81,390.22,390.58,3667.0
2019-06-04 13:10:00,390.44,390.44,389.15,390.01,39095.0,390.44,390.44,389.15,390.01,39095.0
2019-06-04 13:20:00,389.81,390.12,389.31,390.01,28571.0,389.81,390.12,389.31,390.01,28571.0
2019-06-04 13:30:00,389.8,390.26,389.55,389.55,6061.0,389.8,390.26,389.55,389.55,6061.0
2019-06-04 13:40:00,389.59,389.69,388.16,388.16,6523.0,389.59,389.69,388.16,388.16,6523.0
2019-06-04 13:50:00,388.09,388.2,387.59,388.2,8874.0,388.09,388.2,387.59,388.2,8874.0
2019-06-04 14:00:00,388.02,388.02,386.75,386.94,18025.0,388.02,388.02,386.75,386.94,18025.0
2019-06-04 14:10:00,387.07,388.37,387.07,387.99,14022.0,387.07,388.37,387.07,387.99,14022.0
2019-06-04 14:20:00,388.0,388.58,387.9,388.47,4955.0,388.0,388.58,387.9,388.47,4955.0
2019-06-04 14:30:00,388.53,388.74,388.16,388.74,12187.0,388.53,388.74,388.16,388.74,12187.0
2019-06-04 14:40:00,388.68,388.83,388.44,388.55,8800.0,388.68,388.83,388.44,388.55,8800.0
2019-06-04 14:50:00,388.53,388.9,388.09,388.74,13098.0,388.53,388.9,388.09,388.74,13098.0
2019-06-04 15:00:00,388.7,388.95,388.68,388.91,6224.0,388.7,388.95,388.68,388.91,6224.0
2019-06-04 15:10:00,388.98,389.04,388.64,388.8,18953.0,388.98,389.04,388.64,388.8,18953.0
2019-06-04 15:20:00,388.72,389.0,388.34,388.34,11236.0,388.72,389.0,388.34,388.34,11236.0
2019-06-04 15:30:00,388.34,388.46,388.17,388.29,35498.0,388.34,388.46,388.17,388.29,35498.0
2019-06-04 15:40:00,388.02,388.88,387.4,387.53,158910.0,388.02,388.88,387.4,387.53,158910.0
2019-06-04 15:50:00,387.56,387.95,386.99,387.84,86906.0,387.56,387.95,386.99,387.84,86906.0
2019-06-05 09:30:00,389.06,389.29,385.74,387.72,25130.0,389.06,389.29,385.74,387.72,25130.0
2019-06-05 09:40:00,387.97,388.53,386.73,387.05,8958.0,387.97,388.53,386.73,387.05,8958.0
2019-06-05 09:50:00,386.74,386.98,385.47,385.81,10665.0,386.74,386.98,385.47,385.81,10665.0
2019-06-05 10:00:00,385.84,386.38,385.44,385.69,16906.0,385.84,386.38,385.44,385.69,16906.0
2019-06-05 10:10:00,385.87,386.15,384.46,385.05,12084.0,385.87,386.15,384.46,385.05,12084.0
2019-06-05 10:20:00,384.92,385.47,384.43,384.8,403576.0,384.92,385.47,384.43,384.8,403576.0
2019-06-05 10:30:00,384.86,385.26,384.83,384.89,6220.0,384.86,385.26,384.83,384.89,6220.0
2019-06-05 10:40:00,384.9,385.12,383.51,383.55,9349.0,384.9,385.12,383.51,383.55,9349.0
2019-06-05 10:50:00,383.59,384.65,382.85,384.46,21452.0,383.59,384.65,382.85,384.46,21452.0
2019-06-05 11:00:00,384.63,385.17,384.22,385.16,34766.0,384.63,385.17,384.22,385.16,34766.0
2019-06-05 11:10:00,385.04,385.46,384.8,385.06,38875.0,385.04,385.46,384.8,385.06,38875.0
2019-06-05 11:20:00,385.02,385.73,384.85,385.73,51937.0,385.02,385.73,384.85,385.73,51937.0
2019-06-05 11:30:00,385.73,385.78,384.83,384.92,7139.0,385.73,385.78,384.83,384.92,7139.0
2019-06-05 11:40:00,384.83,384.83,384.13,384.13,8600.0,384.83,384.83,384.13,384.13,8600.0
2019-06-05 11:50:00,384.15,385.01,383.88,384.84,12951.0,384.15,385.01,383.88,384.84,12951.0
2019-06-05 12:00:00,384.79,385.0,384.46,384.67,6800.0,384.79,385.0,384.46,384.67,6800.0
2019-06-05 12:10:00,384.66,384.93,384.35,384.93,7300.0,384.66,384.93,384.35,384.93,7300.0
2019-06-05 12:20:00,384.86,385.24,384.86,385.04,10501.0,384.86,385.24,384.86,385.04,10501.0
2019-06-05 12:30:00,385.03,385.35,384.82,385.07,11518.0,385.03,385.35,384.82,385.07,11518.0
2019-06-05 12:40:00,384.91,384.91,384.0,384.0,4387.0,384.91,384.91,384.0,384.0,4387.0
2019-06-05 12:50:00,384.08,384.23,383.75,383.75,9541.0,384.08,384.23,383.75,383.75,9541.0
2019-06-05 13:00:00,383.87,384.31,383.87,384.27,8969.0,383.87,384.31,383.87,384.27,8969.0
2019-06-05 13:10:00,384.31,384.58,384.29,384.44,4300.0,384.31,384.58,384.29,384.44,4300.0
2019-06-05 13:20:00,384.45,384.78,384.43,384.5,13176.0,384.45,384.78,384.43,384.5,13176.0
2019-06-05 13:30:00,384.48,384.53,384.12,384.34,6600.0,384.48,384.53,384.12,384.34,6600.0
2019-06-05 13:40:00,384.28,384.46,384.24,384.4,5700.0,384.28,384.46,384.24,384.4,5700.0
2019-06-05 13:50:00,384.36,384.48,384.2,384.44,9700.0,384.36,384.48,384.2,384.44,9700.0
2019-06-05 14:00:00,384.41,384.59,384.1,384.18,12588.0,384.41,384.59,384.1,384.18,12588.0
2019-06-05 14:10:00,384.18,384.24,383.99,384.21,9526.0,384.18,384.24,383.99,384.21,9526.0
2019-06-05 14:20:00,384.16,384.45,383.77,383.84,8140.0,384.16,384.45,383.77,383.84,8140.0
2019-06-05 14:30:00,383.71,383.86,383.48,383.48,4064.0,383.71,383.86,383.48,383.48,4064.0
2019-06-05 14:40:00,383.52,383.52,382.57,382.64,10075.0,383.52,383.52,382.57,382.64,10075.0
2019-06-05 14:50:00,382.65,383.2,382.41,383.07,12655.0,382.65,383.2,382.41,383.07,12655.0
2019-06-05 15:00:00,383.06,383.16,382.93,382.93,15163.0,383.06,383.16,382.93,382.93,15163.0
2019-06-05 15:10:00,382.9,383.61,382.89,383.51,10615.0,382.9,383.61,382.89,383.51,10615.0
2019-06-05 15:20:00,383.63,384.06,383.41,384.04,9845.0,383.63,384.06,383.41,384.04,9845.0
2019-06-05 15:30:00,383.98,384.07,383.75,383.95,16535.0,383.98,384.07,383.75,383.95,16535.0
2019-06-05 15:40:00,383.99,384.42,383.75,384.25,14394.0,383.99,384.42,383.75,384.25,14394.0
2019-06-05 15:50:00,384.21,385.01,384.21,384.97,60177.0,384.21,385.01,384.21,384.97,60177.0
2019-06-06 09:30:00,384.77,384.87,384.01,384.87,5686.0,384.77,384.87,384.01,384.87,5686.0
2019-06-06 09:40:00,385.0,385.58,384.43,384.43,9015.0,385.0,385.58,384.43,384.43,9015.0
2019-06-06 09:50:00,384.5,384.88,384.06,384.81,2225.0,384.5,384.88,384.06,384.81,2225.0
2019-06-06 10:00:00,384.69,385.46,384.69,384.85,3973.0,384.69,385.46,384.69,384.85,3973.0
2019-06-06 10:10:00,384.85,385.09,384.67,384.89,2100.0,384.85,385.09,384.67,384.89,2100.0
2019-06-06 10:20:00,384.9,385.09,384.3,384.86,3900.0,384.9,385.09,384.3,384.86,3900.0
2019-06-06 10:30:00,384.73,385.25,384.66,385.13,3843.0,384.73,385.25,384.66,385.13,3843.0
2019-06-06 10:40:00,385.41,385.88,385.41,385.88,2637.0,385.41,385.88,385.41,385.88,2637.0
2019-06-06 10:50:00,385.98,386.21,385.64,385.76,10260.0,385.98,386.21,385.64,385.76,10260.0
2019-06-06 11:00:00,385.93,386.53,385.91,386.38,8025.0,385.93,386.53,385.91,386.38,8025.0
2019-06-06 11:10:00,386.49,386.98,386.41,386.98,1221.0,386.49,386.98,386.41,386.98,1221.0
2019-06-06 11:20:00,387.14,387.56,387.14,387.56,3509.0,387.14,387.56,387.14,387.56,3509.0
2019-06-06 11:30:00,387.41,388.11,387.41,388.09,1800.0,387.41,388.11,387.41,388.09,1800.0
2019-06-06 11:40:00,388.06,388.28,387.47,387.48,12878.0,388.06,388.28,387.47,387.48,12878.0
2019-06-06 11:50:00,387.67,388.46,387.45,388.2,25867.0,387.67,388.46,387.45,388.2,25867.0
2019-06-06 12:00:00,388.13,388.53,387.34,387.34,14781.0,388.13,388.53,387.34,387.34,14781.0
2019-06-06 12:10:00,386.86,387.11,386.7,387.03,4915.0,386.86,387.11,386.7,387.03,4915.0
2019-06-06 12:20:00,387.02,387.48,387.02,387.37,2800.0,387.02,387.48,387.02,387.37,2800.0
2019-06-06 12:30:00,387.41,388.02,387.38,387.99,2432.0,387.41,388.02,387.38,387.99,2432.0
2019-06-06 12:40:00,388.09,388.09,387.29,387.42,6314.0,388.09,388.09,387.29,387.42,6314.0
2019-06-06 12:50:00,387.37,387.37,386.79,387.03,2913.0,387.37,387.37,386.79,387.03,2913.0
2019-06-06 13:00:00,386.84,387.03,386.79,386.98,2500.0,386.84,387.03,386.79,386.98,2500.0
2019-06-06 13:10:00,386.94,387.1,386.83,386.99,3364.0,386.94,387.1,386.83,386.99,3364.0
2019-06-06 13:20:00,386.86,386.93,386.75,386.82,2798.0,386.86,386.93,386.75,386.82,2798.0
2019-06-06 13:30:00,387.07,387.1,386.74,386.86,4408.0,387.07,387.1,386.74,386.86,4408.0
2019-06-06 13:40:00,386.88,387.04,386.88,386.96,2031.0,386.88,387.04,386.88,386.96,2031.0
2019-06-06 13:50:00,387.0,387.04,386.4,386.4,6198.0,387.0,387.04,386.4,386.4,6198.0
2019-06-06 14:00:00,386.39,386.53,386.26,386.42,2004.0,386.39,386.53,386.26,386.42,2004.0
2019-06-06 14:10:00,386.48,386.79,386.46,386.59,2000.0,386.48,386.79,386.46,386.59,2000.0
2019-06-06 14:20:00,386.5,386.73,386.42,386.56,3685.0,386.5,386.73,386.42,386.56,3685.0
2019-06-06 14:30:00,386.67,387.22,386.66,387.13,4276.0,386.67,387.22,386.66,387.13,4276.0
2019-06-06 14:40:00,387.19,387.37,386.69,386.74,4063.0,387.19,387.37,386.69,386.74,4063.0
2019-06-06 14:50:00,386.93,387.02,386.76,386.76,2219.0,386.93,387.02,386.76,386.76,2219.0
2019-06-06 15:00:00,386.74,386.78,386.35,386.38,10407.0,386.74,386.78,386.35,386.38,10407.0
2019-06-06 15:10:00,386.31,386.62,386.31,386.62,6901.0,386.31,386.62,386.31,386.62,6901.0
2019-06-06 15:20:00,386.59,386.94,386.52,386.85,7203.0,386.59,386.94,386.52,386.85,7203.0
2019-06-06 15:30:00,386.79,387.31,386.68,387.08,9201.0,386.79,387.31,386.68,387.08,9201.0
2019-06-06 15:40:00,387.12,387.15,386.6,387.01,14397.0,387.12,387.15,386.6,387.01,14397.0
2019-06-06 15:50:00,387.1,387.37,386.87,387.31,33076.0,387.1,387.37,386.87,387.31,33076.0
2019-06-07 09:30:00,389.0,391.0,387.58,390.87,16793.0,389.0,391.0,387.58,390.87,16793.0
2019-06-07 09:40:00,390.8,391.57,390.59,391.0,9494.0,390.8,391.57,390.59,391.0,9494.0
2019-06-07 09:50:00,391.0,391.0,389.64,390.27,34265.0,391.0,391.0,389.64,390.27,34265.0
2019-06-07 10:00:00,390.5,391.43,390.17,391.43,10295.0,390.5,391.43,390.17,391.43,10295.0
2019-06-07 10:10:00,391.45,391.73,391.24,391.73,7794.0,391.45,391.73,391.24,391.73,7794.0
2019-06-07 10:20:00,391.47,392.07,391.38,391.96,15000.0,391.47,392.07,391.38,391.96,15000.0
2019-06-07 10:30:00,392.13,393.35,392.13,393.35,13083.0,392.13,393.35,392.13,393.35,13083.0
2019-06-07 10:40:00,393.26,393.76,392.84,393.45,17962.0,393.26,393.76,392.84,393.45,17962.0
2019-06-07 10:50:00,393.42,394.65,393.28,394.23,14552.0,393.42,394.65,393.28,394.23,14552.0
2019-06-07 11:00:00,394.29,394.37,393.85,393.85,22154.0,394.29,394.37,393.85,393.85,22154.0
2019-06-07 11:10:00,393.83,394.81,393.82,394.54,12126.0,393.83,394.81,393.82,394.54,12126.0
2019-06-07 11:20:00,394.54,394.75,393.95,394.37,15623.0,394.54,394.75,393.95,394.37,15623.0
2019-06-07 11:30:00,394.42,394.85,394.07,394.07,7246.0,394.42,394.85,394.07,394.07,7246.0
2019-06-07 11:40:00,394.3,394.91,394.14,394.78,9597.0,394.3,394.91,394.14,394.78,9597.0
2019-06-07 11:50:00,394.83,394.92,394.41,394.52,17300.0,394.83,394.92,394.41,394.52,17300.0
2019-06-07 12:00:00,394.51,394.53,393.98,394.18,18200.0,394.51,394.53,393.98,394.18,18200.0
2019-06-07 12:10:00,394.12,394.61,394.09,394.21,17610.0,394.12,394.61,394.09,394.21,17610.0
2019-06-07 12:20:00,394.27,394.81,394.17,394.25,9117.0,394.27,394.81,394.17,394.25,9117.0
2019-06-07 12:30:00,394.39,394.68,394.26,394.29,7200.0,394.39,394.68,394.26,394.29,7200.0
2019-06-07 12:40:00,394.17,394.43,394.03,394.42,5621.0,394.17,394.43,394.03,394.42,5621.0
2019-06-07 12:50:00,394.53,394.7,394.32,394.58,4815.0,394.53,394.7,394.32,394.58,4815.0
2019-06-07 13:00:00,394.73,395.26,394.72,394.83,6628.0,394.73,395.26,394.72,394.83,6628.0
2019-06-07 13:10:00,394.93,395.3,394.84,395.13,6182.0,394.93,395.3,394.84,395.13,6182.0
2019-06-07 13:20:00,395.11,395.2,393.59,393.78,15121.0,395.11,395.2,393.59,393.78,15121.0
2019-06-07 13:30:00,393.69,393.85,393.2,393.2,6509.0,393.69,393.85,393.2,393.2,6509.0
2019-06-07 13:40:00,393.17,393.43,392.73,393.15,25829.0,393.17,393.43,392.73,393.15,25829.0
2019-06-07 13:50:00,393.04,393.69,393.03,393.48,9184.0,393.04,393.69,393.03,393.48,9184.0
2019-06-07 14:00:00,393.53,393.63,392.91,393.36,10456.0,393.53,393.63,392.91,393.36,10456.0
2019-06-07 14:10:00,393.3,393.75,392.93,393.06,4354.0,393.3,393.75,392.93,393.06,4354.0
2019-06-07 14:20:00,393.03,393.72,392.71,393.5,22394.0,393.03,393.72,392.71,393.5,22394.0
2019-06-07 14:30:00,393.5,393.75,393.43,393.6,8239.0,393.5,393.75,393.43,393.6,8239.0
2019-06-07 14:40:00,393.6,394.41,393.54,393.54,8491.0,393.6,394.41,393.54,393.54,8491.0
2019-06-07 14:50:00,393.51,393.56,392.91,393.02,7100.0,393.51,393.56,392.91,393.02,7100.0
2019-06-07 15:00:00,393.1,393.86,393.04,393.81,9140.0,393.1,393.86,393.04,393.81,9140.0
2019-06-07 15:10:00,393.75,394.61,393.73,394.54,14667.0,393.75,394.61,393.73,394.54,14667.0
2019-06-07 15:20:00,394.52,394.58,394.26,394.26,7052.0,394.52,394.58,394.26,394.26,7052.0
2019-06-07 15:30:00,394.26,394.4,394.14,394.32,10243.0,394.26,394.4,394.14,394.32,10243.0
2019-06-07 15:40:00,394.31,394.47,393.34,393.54,16783.0,394.31,394.47,393.34,393.54,16783.0
2019-06-07 15:50:00,393.56,394.67,393.13,394.1,81234.0,393.56,394.67,393.13,394.1,81234.0
2019-06-10 09:30:00,395.89,396.3,393.55,394.17,15330.0,395.89,396.3,393.55,394.17,15330.0
2019-06-10 09:40:00,393.68,394.66,393.26,393.49,7800.0,393.68,394.66,393.26,393.49,7800.0
2019-06-10 09:50:00,393.7,394.65,393.69,394.61,5175.0,393.7,394.65,393.69,394.61,5175.0
2019-06-10 10:00:00,394.61,394.75,394.13,394.64,7451.0,394.61,394.75,394.13,394.64,7451.0
2019-06-10 10:10:00,394.62,395.65,394.58,395.41,17944.0,394.62,395.65,394.58,395.41,17944.0
2019-06-10 10:20:00,395.57,395.7,394.1,394.48,7750.0,395.57,395.7,394.1,394.48,7750.0
2019-06-10 10:30:00,394.57,395.58,394.49,395.13,11700.0,394.57,395.58,394.49,395.13,11700.0
2019-06-10 10:40:00,395.15,395.15,394.5,394.88,14125.0,395.15,395.15,394.5,394.88,14125.0
2019-06-10 10:50:00,394.75,394.81,393.64,393.71,13800.0,394.75,394.81,393.64,393.71,13800.0
2019-06-10 11:00:00,393.85,393.85,393.42,393.43,5553.0,393.85,393.85,393.42,393.43,5553.0
2019-06-10 11:10:00,393.63,393.76,393.08,393.14,5100.0,393.63,393.76,393.08,393.14,5100.0
2019-06-10 11:20:00,393.11,394.09,392.99,394.07,35155.0,393.11,394.09,392.99,394.07,35155.0
2019-06-10 11:30:00,394.08,394.77,394.03,394.72,32700.0,394.08,394.77,394.03,394.72,32700.0
2019-06-10 11:40:00,394.6,395.76,394.57,395.76,8202.0,394.6,395.76,394.57,395.76,8202.0
2019-06-10 11:50:00,395.85,396.28,395.71,396.11,5240.0,395.85,396.28,395.71,396.11,5240.0
2019-06-10 12:00:00,396.19,396.89,396.1,396.61,6700.0,396.19,396.89,396.1,396.61,6700.0
2019-06-10 12:10:00,396.4,396.72,396.39,396.5,3300.0,396.4,396.72,396.39,396.5,3300.0
2019-06-10 12:20:00,396.39,396.54,395.85,395.95,7055.0,396.39,396.54,395.85,395.95,7055.0
2019-06-10 12:30:00,395.94,396.02,394.8,395.1,8081.0,395.94,396.02,394.8,395.1,8081.0
2019-06-10 12:40:00,395.15,395.7,395.15,395.42,7853.0,395.15,395.7,395.15,395.42,7853.0
2019-06-10 12:50:00,395.46,395.46,394.73,395.02,6740.0,395.46,395.46,394.73,395.02,6740.0
2019-06-10 13:00:00,395.13,395.54,394.89,394.9,8736.0,395.13,395.54,394.89,394.9,8736.0
2019-06-10 13:10:00,394.89,395.15,394.55,394.57,15413.0,394.89,395.15,394.55,394.57,15413.0
2019-06-10 13:20:00,394.57,395.04,394.57,394.98,7158.0,394.57,395.04,394.57,394.98,7158.0
2019-06-10 13:30:00,394.97,395.3,394.41,394.42,7700.0,394.97,395.3,394.41,394.42,7700.0
2019-06-10 13:40:00,394.29,395.27,394.25,395.12,15840.0,394.29,395.27,394.25,395.12,15840.0
2019-06-10 13:50:00,395.15,395.35,394.76,395.04,14100.0,395.15,395.35,394.76,395.04,14100.0
2019-06-10 14:00:00,395.0,395.0,394.52,394.61,23409.0,395.0,395.0,394.52,394.61,23409.0
2019-06-10 14:10:00,394.54,394.95,394.54,394.76,22352.0,394.54,394.95,394.54,394.76,22352.0
2019-06-10 14:20:00,394.69,395.19,394.43,394.68,10495.0,394.69,395.19,394.43,394.68,10495.0
2019-06-10 14:30:00,394.78,395.12,394.64,395.03,7987.0,394.78,395.12,394.64,395.03,7987.0
2019-06-10 14:40:00,394.96,395.17,394.96,395.08,6400.0,394.96,395.17,394.96,395.08,6400.0
2019-06-10 14:50:00,395.16,395.4,395.0,395.17,6730.0,395.16,395.4,395.0,395.17,6730.0
2019-06-10 15:00:00,395.12,395.62,395.1,395.53,8216.0,395.12,395.62,395.1,395.53,8216.0
2019-06-10 15:10:00,395.59,395.68,394.89,395.2,10377.0,395.59,395.68,394.89,395.2,10377.0
2019-06-10 15:20:00,395.22,395.22,394.86,395.05,9800.0,395.22,395.22,394.86,395.05,9800.0
2019-06-10 15:30:00,394.99,395.47,394.96,395.23,10915.0,394.99,395.47,394.96,395.23,10915.0
2019-06-10 15:40:00,395.25,395.58,394.83,395.22,18122.0,395.25,395.58,394.83,395.22,18122.0
2019-06-10 15:50:00,395.23,395.91,395.22,395.48,89033.0,395.23,395.91,395.22,395.48,89033.0
2019-06-11 09:30:00,397.68,397.68,394.13,394.13,8059.0,397.68,397.68,394.13,394.13,8059.0
2019-06-11 09:40:00,394.13,394.19,393.37,393.98,10004.0,394.13,394.19,393.37,393.98,10004.0
2019-06-11 09:50:00,393.75,393.87,392.37,392.67,5864.0,393.75,393.87,392.37,392.67,5864.0
2019-06-11 10:00:00,392.71,392.85,391.44,391.44,4677.0,392.71,392.85,391.44,391.44,4677.0
2019-06-11 10:10:00,391.36,391.51,390.34,390.79,7578.0,391.36,391.51,390.34,390.79,7578.0
2019-06-11 10:20:00,390.91,392.03,390.79,392.03,6031.0,390.91,392.03,390.79,392.03,6031.0
2019-06-11 10:30:00,391.91,392.51,391.82,391.82,5725.0,391.91,392.51,391.82,391.82,5725.0
2019-06-11 10:40:00,391.92,392.06,390.68,390.83,16607.0,391.92,392.06,390.68,390.83,16607.0
2019-06-11 10:50:00,390.86,390.86,390.06,390.07,5084.0,390.86,390.86,390.06,390.07,5084.0
2019-06-11 11:00:00,390.02,390.09,389.63,390.08,6683.0,390.02,390.09,389.63,390.08,6683.0
2019-06-11 11:10:00,390.11,390.11,389.54,389.55,5635.0,390.11,390.11,389.54,389.55,5635.0
2019-06-11 11:20:00,389.64,389.72,388.77,388.98,4429.0,389.64,389.72,388.77,388.98,4429.0
2019-06-11 11:30:00,389.08,389.44,388.81,388.81,4700.0,389.08,389.44,388.81,388.81,4700.0
2019-06-11 11:40:00,388.87,390.29,388.63,390.29,10289.0,388.87,390.29,388.63,390.29,10289.0
2019-06-11 11:50:00,390.25,390.65,390.18,390.18,4200.0,390.25,390.65,390.18,390.18,4200.0
2019-06-11 12:00:00,390.04,390.3,389.28,389.39,6332.0,390.04,390.3,389.28,389.39,6332.0
2019-06-11 12:10:00,389.47,389.67,389.33,389.56,5300.0,389.47,389.67,389.33,389.56,5300.0
2019-06-11 12:20:00,389.46,389.9,389.31,389.49,8777.0,389.46,389.9,389.31,389.49,8777.0
2019-06-11 12:30:00,389.61,390.93,389.61,390.93,10000.0,389.61,390.93,389.61,390.93,10000.0
2019-06-11 12:40:00,390.83,391.99,390.83,391.76,40458.0,390.83,391.99,390.83,391.76,40458.0
2019-06-11 12:50:00,391.66,391.75,391.0,391.5,28972.0,391.66,391.75,391.0,391.5,28972.0
2019-06-11 13:00:00,391.5,391.93,391.15,391.32,50343.0,391.5,391.93,391.15,391.32,50343.0
2019-06-11 13:10:00,391.27,391.99,391.11,391.99,11925.0,391.27,391.99,391.11,391.99,11925.0
2019-06-11 13:20:00,392.0,392.51,391.68,392.11,9923.0,392.0,392.51,391.68,392.11,9923.0
2019-06-11 13:30:00,391.99,392.38,391.94,392.38,77761.0,391.99,392.38,391.94,392.38,77761.0
2019-06-11 13:40:00,392.43,392.6,392.05,392.24,4484.0,392.43,392.6,392.05,392.24,4484.0
2019-06-11 13:50:00,392.12,393.07,392.12,392.94,15584.0,392.12,393.07,392.12,392.94,15584.0
2019-06-11 14:00:00,392.94,393.03,392.64,392.93,16019.0,392.94,393.03,392.64,392.93,16019.0
2019-06-11 14:10:00,392.94,392.94,391.89,391.89,5328.0,392.94,392.94,391.89,391.89,5328.0
2019-06-11 14:20:00,391.97,392.73,391.96,392.71,5216.0,391.97,392.73,391.96,392.71,5216.0
2019-06-11 14:30:00,392.66,392.71,391.66,392.08,7298.0,392.66,392.71,391.66,392.08,7298.0
2019-06-11 14:40:00,392.0,392.28,391.86,391.86,2300.0,392.0,392.28,391.86,391.86,2300.0
2019-06-11 14:50:00,391.8,392.14,391.79,392.14,6172.0,391.8,392.14,391.79,392.14,6172.0
2019-06-11 15:00:00,392.09,392.3,391.74,392.3,6066.0,392.09,392.3,391.74,392.3,6066.0
2019-06-11 15:10:00,392.22,392.59,392.22,392.37,6663.0,392.22,392.59,392.22,392.37,6663.0
2019-06-11 15:20:00,392.41,393.03,392.41,392.93,41496.0,392.41,393.03,392.41,392.93,41496.0
2019-06-11 15:30:00,392.88,393.01,392.45,392.47,32579.0,392.88,393.01,392.45,392.47,32579.0
2019-06-11 15:40:00,392.52,392.52,391.58,391.65,8616.0,392.52,392.52,391.58,391.65,8616.0
2019-06-11 15:50:00,391.68,391.83,391.37,391.64,27141.0,391.68,391.83,391.37,391.64,27141.0
2019-06-12 09:30:00,391.47,393.37,391.43,392.21,20262.0,391.47,393.37,391.43,392.21,20262.0
2019-06-12 09:40:00,392.12,392.56,392.0,392.31,24833.0,392.12,392.56,392.0,392.31,24833.0
2019-06-12 09:50:00,392.3,392.9,392.28,392.9,9060.0,392.3,392.9,392.28,392.9,9060.0
2019-06-12 10:00:00,392.8,392.81,392.33,392.59,33464.0,392.8,392.81,392.33,392.59,33464.0
2019-06-12 10:10:00,392.75,392.95,392.45,392.95,36095.0,392.75,392.95,392.45,392.95,36095.0
2019-06-12 10:20:00,392.95,393.25,392.22,392.78,32752.0,392.95,393.25,392.22,392.78,32752.0
2019-06-12 10:30:00,392.79,393.36,392.49,393.17,18467.0,392.79,393.36,392.49,393.17,18467.0
2019-06-12 10:40:00,393.3,393.51,392.96,393.37,19204.0,393.3,393.51,392.96,393.37,19204.0
2019-06-12 10:50:00,393.33,393.35,392.48,392.65,35571.0,393.33,393.35,392.48,392.65,35571.0
2019-06-12 11:00:00,392.32,392.36,391.55,392.34,7700.0,392.32,392.36,391.55,392.34,7700.0
2019-06-12 11:10:00,392.42,393.0,392.38,392.57,22299.0,392.42,393.0,392.38,392.57,22299.0
2019-06-12 11:20:00,392.63,392.78,392.21,392.5,16991.0,392.63,392.78,392.21,392.5,16991.0
2019-06-12 11:30:00,392.49,392.74,392.18,392.53,16284.0,392.49,392.74,392.18,392.53,16284.0
2019-06-12 11:40:00,392.47,392.87,392.26,392.37,28370.0,392.47,392.87,392.26,392.37,28370.0
2019-06-12 11:50:00,392.46,392.58,392.07,392.54,33477.0,392.46,392.58,392.07,392.54,33477.0
2019-06-12 12:00:00,392.55,392.85,392.45,392.85,29429.0,392.55,392.85,392.45,392.85,29429.0
2019-06-12 12:10:00,392.77,394.5,392.27,392.27,288939.0,392.77,394.5,392.27,392.27,288939.0
2019-06-12 12:20:00,392.25,392.25,391.38,391.73,15443.0,392.25,392.25,391.38,391.73,15443.0
2019-06-12 12:30:00,391.62,391.67,391.13,391.13,14642.0,391.62,391.67,391.13,391.13,14642.0
2019-06-12 12:40:00,391.1,391.34,390.4,390.85,25744.0,391.1,391.34,390.4,390.85,25744.0
2019-06-12 12:50:00,390.76,390.76,390.39,390.44,5046.0,390.76,390.76,390.39,390.44,5046.0
2019-06-12 13:00:00,390.49,391.38,390.49,391.19,7414.0,390.49,391.38,390.49,391.19,7414.0
2019-06-12 13:10:00,391.03,391.03,390.7,390.7,1200.0,391.03,391.03,390.7,390.7,1200.0
2019-06-12 13:20:00,390.78,391.55,390.78,391.23,5990.0,390.78,391.55,390.78,391.23,5990.0
2019-06-12 13:30:00,391.26,391.3,390.72,390.81,5007.0,391.26,391.3,390.72,390.81,5007.0
2019-06-12 13:40:00,390.95,391.25,390.91,390.99,4084.0,390.95,391.25,390.91,390.99,4084.0
2019-06-12 13:50:00,390.78,390.99,390.78,390.91,4300.0,390.78,390.99,390.78,390.91,4300.0
2019-06-12 14:00:00,390.92,391.0,390.64,390.76,6546.0,390.92,391.0,390.64,390.76,6546.0
2019-06-12 14:10:00,390.86,391.13,390.76,390.98,3712.0,390.86,391.13,390.76,390.98,3712.0
2019-06-12 14:20:00,391.04,391.04,390.7,390.71,5213.0,391.04,391.04,390.7,390.71,5213.0
2019-06-12 14:30:00,390.72,390.72,390.16,390.27,3642.0,390.72,390.72,390.16,390.27,3642.0
2019-06-12 14:40:00,390.27,390.68,390.11,390.38,4865.0,390.27,390.68,390.11,390.38,4865.0
2019-06-12 14:50:00,390.38,390.4,390.1,390.11,5283.0,390.38,390.4,390.1,390.11,5283.0
2019-06-12 15:00:00,390.11,390.25,390.03,390.2,4100.0,390.11,390.25,390.03,390.2,4100.0
2019-06-12 15:10:00,390.22,390.29,389.99,390.11,4364.0,390.22,390.29,389.99,390.11,4364.0
2019-06-12 15:20:00,390.14,390.29,389.94,390.28,9900.0,390.14,390.29,389.94,390.28,9900.0
2019-06-12 15:30:00,390.3,390.73,390.3,390.65,10656.0,390.3,390.73,390.3,390.65,10656.0
2019-06-12 15:40:00,390.73,390.76,390.19,390.63,11500.0,390.73,390.76,390.19,390.63,11500.0
2019-06-12 15:50:00,390.58,391.24,390.52,391.2,41545.0,390.58,391.24,390.52,391.2,41545.0
2019-06-13 09:30:00,392.91,392.91,390.79,392.02,10444.0,392.91,392.91,390.79,392.02,10444.0
2019-06-13 09:40:00,391.95,392.18,391.51,392.01,8935.0,391.95,392.18,391.51,392.01,8935.0
2019-06-13 09:50:00,392.04,392.32,390.37,390.79,8930.0,392.04,392.32,390.37,390.79,8930.0
2019-06-13 10:00:00,390.9,391.07,389.4,389.4,6457.0,390.9,391.07,389.4,389.4,6457.0
2019-06-13 10:10:00,389.49,390.35,389.42,389.9,10221.0,389.49,390.35,389.42,389.9,10221.0
2019-06-13 10:20:00,389.79,391.34,389.79,391.34,5309.0,389.79,391.34,389.79,391.34,5309.0
2019-06-13 10:30:00,391.42,391.7,390.8,391.22,12622.0,391.42,391.7,390.8,391.22,12622.0
2019-06-13 10:40:00,391.38,391.62,390.97,391.24,4118.0,391.38,391.62,390.97,391.24,4118.0
2019-06-13 10:50:00,391.23,391.36,390.75,391.12,13154.0,391.23,391.36,390.75,391.12,13154.0
2019-06-13 11:00:00,391.12,391.17,390.25,390.31,4869.0,391.12,391.17,390.25,390.31,4869.0
2019-06-13 11:10:00,390.44,390.68,390.14,390.15,5689.0,390.44,390.68,390.14,390.15,5689.0
2019-06-13 11:20:00,390.35,391.47,390.35,391.33,4461.0,390.35,391.47,390.35,391.33,4461.0
2019-06-13 11:30:00,391.23,391.56,391.23,391.35,3223.0,391.23,391.56,391.23,391.35,3223.0
2019-06-13 11:40:00,391.13,391.33,390.75,391.02,2850.0,391.13,391.33,390.75,391.02,2850.0
2019-06-13 11:50:00,391.13,391.37,391.06,391.22,4062.0,391.13,391.37,391.06,391.22,4062.0
2019-06-13 12:00:00,391.21,391.29,390.97,390.97,2500.0,391.21,391.29,390.97,390.97,2500.0
2019-06-13 12:10:00,390.9,390.95,390.23,390.58,4100.0,390.9,390.95,390.23,390.58,4100.0
2019-06-13 12:20:00,390.54,390.66,390.31,390.36,20004.0,390.54,390.66,390.31,390.36,20004.0
2019-06-13 12:30:00,390.4,390.4,389.99,389.99,19000.0,390.4,390.4,389.99,389.99,19000.0
2019-06-13 12:40:00,389.97,390.25,389.83,389.98,3540.0,389.97,390.25,389.83,389.98,3540.0
2019-06-13 12:50:00,390.0,390.2,389.83,390.02,2700.0,390.0,390.2,389.83,390.02,2700.0
2019-06-13 13:00:00,390.12,390.29,389.78,389.78,5102.0,390.12,390.29,389.78,389.78,5102.0
2019-06-13 13:10:00,389.87,390.0,389.75,390.0,3784.0,389.87,390.0,389.75,390.0,3784.0
2019-06-13 13:20:00,389.94,390.22,389.89,390.09,3605.0,389.94,390.22,389.89,390.09,3605.0
2019-06-13 13:30:00,390.25,390.47,389.95,389.95,8622.0,390.25,390.47,389.95,389.95,8622.0
2019-06-13 13:40:00,389.92,390.61,389.92,390.55,5587.0,389.92,390.61,389.92,390.55,5587.0
2019-06-13 13:50:00,390.56,390.6,390.21,390.53,6727.0,390.56,390.6,390.21,390.53,6727.0
2019-06-13 14:00:00,390.54,390.64,390.33,390.64,7561.0,390.54,390.64,390.33,390.64,7561.0
2019-06-13 14:10:00,390.71,390.98,390.21,390.42,7808.0,390.71,390.98,390.21,390.42,7808.0
2019-06-13 14:20:00,390.46,390.63,390.32,390.4,4607.0,390.46,390.63,390.32,390.4,4607.0
2019-06-13 14:30:00,390.38,390.38,389.52,389.64,5238.0,390.38,390.38,389.52,389.64,5238.0
2019-06-13 14:40:00,389.72,389.84,389.61,389.65,5369.0,389.72,389.84,389.61,389.65,5369.0
2019-06-13 14:50:00,389.64,389.69,389.28,389.37,4699.0,389.64,389.69,389.28,389.37,4699.0
2019-06-13 15:00:00,389.31,389.31,388.54,388.57,8465.0,389.31,389.31,388.54,388.57,8465.0
2019-06-13 15:10:00,388.57,388.8,388.03,388.27,7846.0,388.57,388.8,388.03,388.27,7846.0
2019-06-13 15:20:00,388.17,388.37,387.9,388.01,8840.0,388.17,388.37,387.9,388.01,8840.0
2019-06-13 15:30:00,387.97,389.15,387.95,389.14,19598.0,387.97,389.15,387.95,389.14,19598.0
2019-06-13 15:40:00,389.14,389.47,388.42,388.54,14838.0,389.14,389.47,388.42,388.54,14838.0
2019-06-13 15:50:00,388.54,390.22,388.54,389.68,95519.0,388.54,390.22,388.54,389.68,95519.0
2019-06-14 09:30:00,390.32,391.8,386.66,387.02,17279.0,390.32,391.8,386.66,387.02,17279.0
2019-06-14 09:40:00,386.99,390.09,386.99,389.1,8854.0,386.99,390.09,386.99,389.1,8854.0
2019-06-14 09:50:00,389.0,389.67,388.99,389.44,8379.0,389.0,389.67,388.99,389.44,8379.0
2019-06-14 10:00:00,389.54,391.23,389.2,391.14,9736.0,389.54,391.23,389.2,391.14,9736.0
2019-06-14 10:10:00,391.27,391.65,390.77,391.04,9402.0,391.27,391.65,390.77,391.04,9402.0
2019-06-14 10:20:00,390.87,391.48,390.87,391.18,15606.0,390.87,391.48,390.87,391.18,15606.0
2019-06-14 10:30:00,391.18,391.18,390.74,390.85,6888.0,391.18,391.18,390.74,390.85,6888.0
2019-06-14 10:40:00,391.0,391.54,390.91,391.42,7850.0,391.0,391.54,390.91,391.42,7850.0
2019-06-14 10:50:00,391.6,392.26,391.38,392.18,12960.0,391.6,392.26,391.38,392.18,12960.0
2019-06-14 11:00:00,392.22,392.58,392.12,392.36,9706.0,392.22,392.58,392.12,392.36,9706.0
2019-06-14 11:10:00,392.29,392.29,391.33,391.93,6913.0,392.29,392.29,391.33,391.93,6913.0
2019-06-14 11:20:00,391.91,392.41,391.44,392.31,8596.0,391.91,392.41,391.44,392.31,8596.0
2019-06-14 11:30:00,392.46,393.21,392.3,392.79,23903.0,392.46,393.21,392.3,392.79,23903.0
2019-06-14 11:40:00,392.85,392.85,392.28,392.46,13494.0,392.85,392.85,392.28,392.46,13494.0
2019-06-14 11:50:00,392.31,392.46,392.02,392.28,9004.0,392.31,392.46,392.02,392.28,9004.0
2019-06-14 12:00:00,392.21,392.21,391.22,391.43,5871.0,392.21,392.21,391.22,391.43,5871.0
2019-06-14 12:10:00,391.69,391.98,391.56,391.95,4833.0,391.69,391.98,391.56,391.95,4833.0
2019-06-14 12:20:00,391.81,392.22,391.8,392.15,7447.0,391.81,392.22,391.8,392.15,7447.0
2019-06-14 12:30:00,391.94,392.29,391.89,392.28,3900.0,391.94,392.29,391.89,392.28,3900.0
2019-06-14 12:40:00,392.12,392.61,392.07,392.61,2557.0,392.12,392.61,392.07,392.61,2557.0
2019-06-14 12:50:00,392.65,392.88,392.61,392.69,3100.0,392.65,392.88,392.61,392.69,3100.0
2019-06-14 13:00:00,392.76,392.78,392.29,392.32,4799.0,392.76,392.78,392.29,392.32,4799.0
2019-06-14 13:10:00,392.4,392.54,392.24,392.24,4447.0,392.4,392.54,392.24,392.24,4447.0
2019-06-14 13:20:00,392.27,392.49,392.13,392.37,4808.0,392.27,392.49,392.13,392.37,4808.0
2019-06-14 13:30:00,392.41,392.63,392.4,392.41,4508.0,392.41,392.63,392.4,392.41,4508.0
2019-06-14 13:40:00,392.36,392.49,392.26,392.49,2436.0,392.36,392.49,392.26,392.49,2436.0
2019-06-14 13:50:00,392.54,392.57,391.74,391.74,5317.0,392.54,392.57,391.74,391.74,5317.0
2019-06-14 14:00:00,391.7,392.02,391.61,391.93,5000.0,391.7,392.02,391.61,391.93,5000.0
2019-06-14 14:10:00,392.01,392.3,391.86,392.3,3400.0,392.01,392.3,391.86,392.3,3400.0
2019-06-14 14:20:00,392.41,392.47,392.18,392.35,2228.0,392.41,392.47,392.18,392.35,2228.0
2019-06-14 14:30:00,392.41,392.81,392.41,392.79,3337.0,392.41,392.81,392.41,392.79,3337.0
2019-06-14 14:40:00,392.79,393.0,392.74,392.85,11439.0,392.79,393.0,392.74,392.85,11439.0
2019-06-14 14:50:00,392.92,393.12,392.61,392.75,13256.0,392.92,393.12,392.61,392.75,13256.0
2019-06-14 15:00:00,392.67,393.17,392.6,392.92,7212.0,392.67,393.17,392.6,392.92,7212.0
2019-06-14 15:10:00,392.93,393.0,392.64,392.64,19091.0,392.93,393.0,392.64,392.64,19091.0
2019-06-14 15:20:00,392.66,392.78,392.17,392.29,23006.0,392.66,392.78,392.17,392.29,23006.0
2019-06-14 15:30:00,392.35,392.8,392.21,392.57,8871.0,392.35,392.8,392.21,392.57,8871.0
2019-06-14 15:40:00,392.42,392.42,391.59,391.63,18329.0,392.42,392.42,391.59,391.63,18329.0
2019-06-14 15:50:00,391.68,392.39,391.67,392.08,52216.0,391.68,392.39,391.67,392.08,52216.0
2019-06-17 09:30:00,393.74,393.74,391.66,391.66,12264.0,393.74,393.74,391.66,391.66,12264.0
2019-06-17 09:40:00,392.17,393.5,391.29,392.96,7138.0,392.17,393.5,391.29,392.96,7138.0
2019-06-17 09:50:00,392.65,394.0,392.39,393.54,6032.0,392.65,394.0,392.39,393.54,6032.0
2019-06-17 10:00:00,393.33,393.97,392.95,393.09,6566.0,393.33,393.97,392.95,393.09,6566.0
2019-06-17 10:10:00,393.03,394.07,392.9,394.06,11160.0,393.03,394.07,392.9,394.06,11160.0
2019-06-17 10:20:00,394.01,394.5,393.75,394.33,3423.0,394.01,394.5,393.75,394.33,3423.0
2019-06-17 10:30:00,394.44,395.1,394.44,395.07,2003.0,394.44,395.1,394.44,395.07,2003.0
2019-06-17 10:40:00,395.22,395.38,394.93,395.15,5593.0,395.22,395.38,394.93,395.15,5593.0
2019-06-17 10:50:00,395.3,396.56,395.3,396.44,4625.0,395.3,396.56,395.3,396.44,4625.0
2019-06-17 11:00:00,396.43,397.04,396.35,396.96,7594.0,396.43,397.04,396.35,396.96,7594.0
2019-06-17 11:10:00,397.1,397.18,396.42,396.63,10800.0,397.1,397.18,396.42,396.63,10800.0
2019-06-17 11:20:00,396.6,396.73,396.13,396.65,7627.0,396.6,396.73,396.13,396.65,7627.0
2019-06-17 11:30:00,396.57,396.8,395.93,395.93,9068.0,396.57,396.8,395.93,395.93,9068.0
2019-06-17 11:40:00,396.02,396.06,395.39,395.39,12458.0,396.02,396.06,395.39,395.39,12458.0
2019-06-17 11:50:00,395.39,395.54,394.76,394.9,8524.0,395.39,395.54,394.76,394.9,8524.0
2019-06-17 12:00:00,394.72,395.04,394.34,394.74,11080.0,394.72,395.04,394.34,394.74,11080.0
2019-06-17 12:10:00,394.8,395.47,394.79,395.4,4754.0,394.8,395.47,394.79,395.4,4754.0
2019-06-17 12:20:00,395.4,395.54,394.83,394.87,3500.0,395.4,395.54,394.83,394.87,3500.0
2019-06-17 12:30:00,394.73,395.33,394.72,395.17,3057.0,394.73,395.33,394.72,395.17,3057.0
2019-06-17 12:40:00,395.16,396.04,395.16,396.02,3877.0,395.16,396.04,395.16,396.02,3877.0
2019-06-17 12:50:00,396.01,396.2,395.79,395.96,5274.0,396.01,396.2,395.79,395.96,5274.0
2019-06-17 13:00:00,396.0,396.06,395.66,395.67,4524.0,396.0,396.06,395.66,395.67,4524.0
2019-06-17 13:10:00,395.77,396.2,395.77,395.95,2200.0,395.77,396.2,395.77,395.95,2200.0
2019-06-17 13:20:00,395.96,396.07,395.77,395.94,4354.0,395.96,396.07,395.77,395.94,4354.0
2019-06-17 13:30:00,396.02,396.31,395.63,395.72,7185.0,396.02,396.31,395.63,395.72,7185.0
2019-06-17 13:40:00,395.69,396.24,395.69,396.01,2923.0,395.69,396.24,395.69,396.01,2923.0
2019-06-17 13:50:00,396.06,396.07,395.51,395.6,6546.0,396.06,396.07,395.51,395.6,6546.0
2019-06-17 14:00:00,395.63,396.31,395.62,396.2,4600.0,395.63,396.31,395.62,396.2,4600.0
2019-06-17 14:10:00,396.2,396.2,395.83,396.1,6016.0,396.2,396.2,395.83,396.1,6016.0
2019-06-17 14:20:00,396.0,396.03,395.46,395.68,5281.0,396.0,396.03,395.46,395.68,5281.0
2019-06-17 14:30:00,395.7,395.8,395.15,395.16,1800.0,395.7,395.8,395.15,395.16,1800.0
2019-06-17 14:40:00,395.25,395.25,394.7,394.7,2200.0,395.25,395.25,394.7,394.7,2200.0
2019-06-17 14:50:00,394.75,394.78,394.32,394.67,6848.0,394.75,394.78,394.32,394.67,6848.0
2019-06-17 15:00:00,394.85,395.2,394.85,395.09,2906.0,394.85,395.2,394.85,395.09,2906.0
2019-06-17 15:10:00,395.03,395.16,394.8,395.0,11830.0,395.03,395.16,394.8,395.0,11830.0
2019-06-17 15:20:00,395.05,395.11,394.68,394.71,5503.0,395.05,395.11,394.68,394.71,5503.0
2019-06-17 15:30:00,394.69,394.69,394.04,394.05,8977.0,394.69,394.69,394.04,394.05,8977.0
2019-06-17 15:40:00,394.11,394.15,393.49,393.83,15840.0,394.11,394.15,393.49,393.83,15840.0
2019-06-17 15:50:00,393.71,394.31,393.53,394.24,57894.0,393.71,394.31,393.53,394.24,57894.0
2019-06-18 09:30:00,397.52,398.16,395.93,398.16,24095.0,397.52,398.16,395.93,398.16,24095.0
2019-06-18 09:40:00,397.99,399.93,396.9,399.88,14652.0,397.99,399.93,396.9,399.88,14652.0
2019-06-18 09:50:00,399.56,400.0,398.57,398.66,44261.0,399.56,400.0,398.57,398.66,44261.0
2019-06-18 10:00:00,398.89,399.48,397.9,398.47,21399.0,398.89,399.48,397.9,398.47,21399.0
2019-06-18 10:10:00,398.24,399.11,398.24,399.0,12360.0,398.24,399.11,398.24,399.0,12360.0
2019-06-18 10:20:00,398.96,399.54,398.87,399.52,46345.0,398.96,399.54,398.87,399.52,46345.0
2019-06-18 10:30:00,399.53,400.0,398.98,399.58,16385.0,399.53,400.0,398.98,399.58,16385.0
2019-06-18 10:40:00,399.59,400.0,399.41,399.82,28237.0,399.59,400.0,399.41,399.82,28237.0
2019-06-18 10:50:00,399.99,400.0,399.33,399.57,54072.0,399.99,400.0,399.33,399.57,54072.0
2019-06-18 11:00:00,399.75,399.87,398.81,399.01,9548.0,399.75,399.87,398.81,399.01,9548.0
2019-06-18 11:10:00,399.13,399.29,398.57,398.81,3584.0,399.13,399.29,398.57,398.81,3584.0
2019-06-18 11:20:00,398.49,398.6,397.82,398.06,3488.0,398.49,398.6,397.82,398.06,3488.0
2019-06-18 11:30:00,398.33,398.33,397.14,397.25,7141.0,398.33,398.33,397.14,397.25,7141.0
2019-06-18 11:40:00,397.18,397.47,396.65,396.67,4301.0,397.18,397.47,396.65,396.67,4301.0
2019-06-18 11:50:00,396.69,396.97,396.18,396.48,5000.0,396.69,396.97,396.18,396.48,5000.0
2019-06-18 12:00:00,396.48,396.77,396.17,396.62,9650.0,396.48,396.77,396.17,396.62,9650.0
2019-06-18 12:10:00,396.58,397.26,396.46,396.61,14469.0,396.58,397.26,396.46,396.61,14469.0
2019-06-18 12:20:00,396.74,397.26,396.68,396.84,8438.0,396.74,397.26,396.68,396.84,8438.0
2019-06-18 12:30:00,396.96,397.27,396.69,397.15,6500.0,396.96,397.27,396.69,397.15,6500.0
2019-06-18 12:40:00,397.3,397.8,397.14,397.8,15166.0,397.3,397.8,397.14,397.8,15166.0
2019-06-18 12:50:00,397.74,398.03,397.09,397.19,14867.0,397.74,398.03,397.09,397.19,14867.0
2019-06-18 13:00:00,397.18,397.19,396.55,396.88,3800.0,397.18,397.19,396.55,396.88,3800.0
2019-06-18 13:10:00,397.29,397.99,397.21,397.61,4619.0,397.29,397.99,397.21,397.61,4619.0
2019-06-18 13:20:00,397.84,397.98,396.38,396.38,2100.0,397.84,397.98,396.38,396.38,2100.0
2019-06-18 13:30:00,396.5,397.25,396.39,397.25,2580.0,396.5,397.25,396.39,397.25,2580.0
2019-06-18 13:40:00,397.24,397.24,396.44,396.84,2775.0,397.24,397.24,396.44,396.84,2775.0
2019-06-18 13:50:00,396.98,397.16,396.81,396.81,3130.0,396.98,397.16,396.81,396.81,3130.0
2019-06-18 14:00:00,397.1,397.5,396.97,397.06,2355.0,397.1,397.5,396.97,397.06,2355.0
2019-06-18 14:10:00,397.08,397.51,397.07,397.26,2911.0,397.08,397.51,397.07,397.26,2911.0
2019-06-18 14:20:00,397.05,397.25,396.89,396.9,2122.0,397.05,397.25,396.89,396.9,2122.0
2019-06-18 14:30:00,397.12,397.46,397.11,397.33,2800.0,397.12,397.46,397.11,397.33,2800.0
2019-06-18 14:40:00,397.36,397.36,396.83,397.05,2909.0,397.36,397.36,396.83,397.05,2909.0
2019-06-18 14:50:00,397.17,397.2,396.86,396.86,2206.0,397.17,397.2,396.86,396.86,2206.0
2019-06-18 15:00:00,396.86,396.92,396.19,396.19,6863.0,396.86,396.92,396.19,396.19,6863.0
2019-06-18 15:10:00,396.19,396.57,395.9,396.05,9962.0,396.19,396.57,395.9,396.05,9962.0
2019-06-18 15:20:00,396.16,396.5,396.08,396.37,13828.0,396.16,396.5,396.08,396.37,13828.0
2019-06-18 15:30:00,396.31,396.31,395.67,395.67,30206.0,396.31,396.31,395.67,395.67,30206.0
2019-06-18 15:40:00,395.67,396.03,395.04,395.05,35231.0,395.67,396.03,395.04,395.05,35231.0
2019-06-18 15:50:00,395.03,395.28,394.67,395.21,76799.0,395.03,395.28,394.67,395.21,76799.0
2019-06-19 09:30:00,395.63,397.05,395.0,395.88,8040.0,395.63,397.05,395.0,395.88,8040.0
2019-06-19 09:40:00,395.92,395.96,395.01,395.2,5870.0,395.92,395.96,395.01,395.2,5870.0
2019-06-19 09:50:00,395.55,395.86,394.86,395.5,5550.0,395.55,395.86,394.86,395.5,5550.0
2019-06-19 10:00:00,395.78,395.78,394.71,395.49,4728.0,395.78,395.78,394.71,395.49,4728.0
2019-06-19 10:10:00,395.47,396.16,394.9,394.9,26237.0,395.47,396.16,394.9,394.9,26237.0
2019-06-19 10:20:00,394.7,396.03,394.7,395.9,11430.0,394.7,396.03,394.7,395.9,11430.0
2019-06-19 10:30:00,395.77,396.33,395.46,395.85,10868.0,395.77,396.33,395.46,395.85,10868.0
2019-06-19 10:40:00,395.9,395.97,395.36,395.45,4700.0,395.9,395.97,395.36,395.45,4700.0
2019-06-19 10:50:00,395.7,395.72,394.75,394.75,6763.0,395.7,395.72,394.75,394.75,6763.0
2019-06-19 11:00:00,394.85,396.21,394.85,396.02,34390.0,394.85,396.21,394.85,396.02,34390.0
2019-06-19 11:10:00,396.14,396.14,395.43,395.43,9306.0,396.14,396.14,395.43,395.43,9306.0
2019-06-19 11:20:00,395.39,395.82,395.16,395.66,3928.0,395.39,395.82,395.16,395.66,3928.0
2019-06-19 11:30:00,395.64,395.75,395.32,395.33,5000.0,395.64,395.75,395.32,395.33,5000.0
2019-06-19 11:40:00,395.36,395.36,395.12,395.21,2000.0,395.36,395.36,395.12,395.21,2000.0
2019-06-19 11:50:00,395.25,395.32,395.05,395.15,3930.0,395.25,395.32,395.05,395.15,3930.0
2019-06-19 12:00:00,395.05,395.48,395.03,395.31,3885.0,395.05,395.48,395.03,395.31,3885.0
2019-06-19 12:10:00,395.39,396.42,395.39,396.28,7968.0,395.39,396.42,395.39,396.28,7968.0
2019-06-19 12:20:00,396.36,396.36,395.62,395.96,6975.0,396.36,396.36,395.62,395.96,6975.0
2019-06-19 12:30:00,395.87,395.97,395.62,395.66,2647.0,395.87,395.97,395.62,395.66,2647.0
2019-06-19 12:40:00,395.69,395.97,395.69,395.9,2400.0,395.69,395.97,395.69,395.9,2400.0
2019-06-19 12:50:00,395.96,396.04,395.85,395.97,2100.0,395.96,396.04,395.85,395.97,2100.0
2019-06-19 13:00:00,396.02,396.3,395.78,395.78,3800.0,396.02,396.3,395.78,395.78,3800.0
2019-06-19 13:10:00,395.84,395.87,395.01,395.01,2400.0,395.84,395.87,395.01,395.01,2400.0
2019-06-19 13:20:00,394.92,395.18,394.91,395.12,1501.0,394.92,395.18,394.91,395.12,1501.0
2019-06-19 13:30:00,395.01,395.01,394.79,394.84,1028.0,395.01,395.01,394.79,394.84,1028.0
2019-06-19 13:40:00,394.79,394.96,394.76,394.82,1700.0,394.79,394.96,394.76,394.82,1700.0
2019-06-19 13:50:00,394.69,395.06,394.38,394.7,3300.0,394.69,395.06,394.38,394.7,3300.0
2019-06-19 14:00:00,394.96,397.19,394.36,396.28,7411.0,394.96,397.19,394.36,396.28,7411.0
2019-06-19 14:10:00,396.51,396.66,395.85,396.26,5400.0,396.51,396.66,395.85,396.26,5400.0
2019-06-19 14:20:00,396.24,396.44,395.39,395.5,9048.0,396.24,396.44,395.39,395.5,9048.0
2019-06-19 14:30:00,395.62,396.6,395.42,395.69,5542.0,395.62,396.6,395.42,395.69,5542.0
2019-06-19 14:40:00,395.55,395.85,395.16,395.53,3510.0,395.55,395.85,395.16,395.53,3510.0
2019-06-19 14:50:00,396.25,396.63,396.03,396.03,2300.0,396.25,396.63,396.03,396.03,2300.0
2019-06-19 15:00:00,396.29,396.78,396.17,396.78,3600.0,396.29,396.78,396.17,396.78,3600.0
2019-06-19 15:10:00,396.76,397.5,396.49,397.49,5101.0,396.76,397.5,396.49,397.49,5101.0
2019-06-19 15:20:00,397.55,397.65,397.07,397.29,6880.0,397.55,397.65,397.07,397.29,6880.0
2019-06-19 15:30:00,397.31,397.64,396.9,396.9,6250.0,397.31,397.64,396.9,396.9,6250.0
2019-06-19 15:40:00,396.82,397.86,396.79,397.06,9515.0,396.82,397.86,396.79,397.06,9515.0
2019-06-19 15:50:00,397.24,398.17,397.15,397.86,34083.0,397.24,398.17,397.15,397.86,34083.0
2019-06-20 09:30:00,400.48,401.38,398.91,399.78,27443.0,400.48,401.38,398.91,399.78,27443.0
2019-06-20 09:40:00,399.95,401.08,399.55,399.99,25778.0,399.95,401.08,399.55,399.99,25778.0
2019-06-20 09:50:00,400.45,400.45,396.89,396.89,14156.0,400.45,400.45,396.89,396.89,14156.0
2019-06-20 10:00:00,397.13,398.03,396.65,397.86,10253.0,397.13,398.03,396.65,397.86,10253.0
2019-06-20 10:10:00,397.97,399.07,397.61,399.06,12456.0,397.97,399.07,397.61,399.06,12456.0
2019-06-20 10:20:00,399.2,399.2,397.55,397.55,9527.0,399.2,399.2,397.55,397.55,9527.0
2019-06-20 10:30:00,397.86,398.8,397.86,398.8,3565.0,397.86,398.8,397.86,398.8,3565.0
2019-06-20 10:40:00,398.69,398.95,398.24,398.38,10078.0,398.69,398.95,398.24,398.38,10078.0
2019-06-20 10:50:00,398.37,398.91,397.45,397.63,17115.0,398.37,398.91,397.45,397.63,17115.0
2019-06-20 11:00:00,397.63,397.74,397.28,397.69,9916.0,397.63,397.74,397.28,397.69,9916.0
2019-06-20 11:10:00,397.84,398.28,397.6,398.1,14305.0,397.84,398.28,397.6,398.1,14305.0
2019-06-20 11:20:00,398.06,398.1,397.23,397.64,7140.0,398.06,398.1,397.23,397.64,7140.0
2019-06-20 11:30:00,397.76,397.76,396.91,397.1,7866.0,397.76,397.76,396.91,397.1,7866.0
2019-06-20 11:40:00,397.11,397.41,396.92,397.2,7123.0,397.11,397.41,396.92,397.2,7123.0
2019-06-20 11:50:00,397.29,397.42,396.92,397.42,4600.0,397.29,397.42,396.92,397.42,4600.0
2019-06-20 12:00:00,397.42,397.42,396.87,396.99,3859.0,397.42,397.42,396.87,396.99,3859.0
2019-06-20 12:10:00,396.9,396.91,395.9,395.91,6103.0,396.9,396.91,395.9,395.91,6103.0
2019-06-20 12:20:00,395.92,396.82,395.88,396.75,6927.0,395.92,396.82,395.88,396.75,6927.0
2019-06-20 12:30:00,396.83,396.98,396.3,396.44,3425.0,396.83,396.98,396.3,396.44,3425.0
2019-06-20 12:40:00,396.62,396.7,396.33,396.7,5200.0,396.62,396.7,396.33,396.7,5200.0
2019-06-20 12:50:00,396.61,396.82,396.2,396.65,13510.0,396.61,396.82,396.2,396.65,13510.0
2019-06-20 13:00:00,396.77,396.78,396.26,396.74,3207.0,396.77,396.78,396.26,396.74,3207.0
2019-06-20 13:10:00,396.94,397.14,396.73,397.02,3636.0,396.94,397.14,396.73,397.02,3636.0
2019-06-20 13:20:00,397.18,397.71,396.97,397.71,5410.0,397.18,397.71,396.97,397.71,5410.0
2019-06-20 13:30:00,397.81,397.81,397.25,397.37,3132.0,397.81,397.81,397.25,397.37,3132.0
2019-06-20 13:40:00,397.45,397.5,397.37,397.45,1628.0,397.45,397.5,397.37,397.45,1628.0
2019-06-20 13:50:00,397.44,397.52,397.11,397.32,3881.0,397.44,397.52,397.11,397.32,3881.0
2019-06-20 14:00:00,397.31,397.56,397.18,397.27,7047.0,397.31,397.56,397.18,397.27,7047.0
2019-06-20 14:10:00,397.28,397.99,397.11,397.8,6905.0,397.28,397.99,397.11,397.8,6905.0
2019-06-20 14:20:00,397.74,397.84,397.06,397.72,5314.0,397.74,397.84,397.06,397.72,5314.0
2019-06-20 14:30:00,397.71,397.91,397.33,397.33,7127.0,397.71,397.91,397.33,397.33,7127.0
2019-06-20 14:40:00,397.37,397.43,397.01,397.1,9839.0,397.37,397.43,397.01,397.1,9839.0
2019-06-20 14:50:00,397.09,397.48,397.08,397.24,6408.0,397.09,397.48,397.08,397.24,6408.0
2019-06-20 15:00:00,397.33,397.33,396.8,396.92,6826.0,397.33,397.33,396.8,396.92,6826.0
2019-06-20 15:10:00,397.11,397.15,396.62,396.67,8853.0,397.11,397.15,396.62,396.67,8853.0
2019-06-20 15:20:00,396.72,396.94,396.59,396.72,9725.0,396.72,396.94,396.59,396.72,9725.0
2019-06-20 15:30:00,396.66,397.29,396.42,396.97,9505.0,396.66,397.29,396.42,396.97,9505.0
2019-06-20 15:40:00,397.0,397.9,396.92,397.74,16224.0,397.0,397.9,396.92,397.74,16224.0
2019-06-20 15:50:00,397.79,399.42,397.73,398.77,85831.0,397.79,399.42,397.73,398.77,85831.0
2019-06-21 09:30:00,400.0,400.0,395.4,395.98,236260.0,400.0,400.0,395.4,395.98,236260.0
2019-06-21 09:40:00,395.98,396.0,392.8,392.81,17986.0,395.98,396.0,392.8,392.81,17986.0
2019-06-21 09:50:00,392.73,392.83,390.67,391.53,27003.0,392.73,392.83,390.67,391.53,27003.0
2019-06-21 10:00:00,391.44,393.34,391.25,391.86,14940.0,391.44,393.34,391.25,391.86,14940.0
2019-06-21 10:10:00,391.78,392.39,391.39,391.88,12016.0,391.78,392.39,391.39,391.88,12016.0
2019-06-21 10:20:00,391.88,393.14,391.87,393.06,6543.0,391.88,393.14,391.87,393.06,6543.0
2019-06-21 10:30:00,392.93,394.49,392.93,394.17,4394.0,392.93,394.49,392.93,394.17,4394.0
2019-06-21 10:40:00,394.27,395.37,393.97,395.2,5500.0,394.27,395.37,393.97,395.2,5500.0
2019-06-21 10:50:00,395.26,395.62,394.37,394.44,4600.0,395.26,395.62,394.37,394.44,4600.0
2019-06-21 11:00:00,394.5,396.6,394.35,396.21,11352.0,394.5,396.6,394.35,396.21,11352.0
2019-06-21 11:10:00,395.94,396.34,395.78,396.18,4600.0,395.94,396.34,395.78,396.18,4600.0
2019-06-21 11:20:00,396.42,396.86,395.94,396.03,5438.0,396.42,396.86,395.94,396.03,5438.0
2019-06-21 11:30:00,396.51,396.92,396.27,396.27,3600.0,396.51,396.92,396.27,396.27,3600.0
2019-06-21 11:40:00,396.07,396.49,395.49,395.62,5883.0,396.07,396.49,395.49,395.62,5883.0
2019-06-21 11:50:00,395.61,395.61,395.17,395.58,5725.0,395.61,395.61,395.17,395.58,5725.0
2019-06-21 12:00:00,395.34,395.87,395.2,395.35,4300.0,395.34,395.87,395.2,395.35,4300.0
2019-06-21 12:10:00,395.3,395.58,395.05,395.36,6270.0,395.3,395.58,395.05,395.36,6270.0
2019-06-21 12:20:00,395.25,395.5,395.11,395.47,3640.0,395.25,395.5,395.11,395.47,3640.0
2019-06-21 12:30:00,395.45,395.77,395.17,395.52,5311.0,395.45,395.77,395.17,395.52,5311.0
2019-06-21 12:40:00,395.53,395.76,395.22,395.34,4000.0,395.53,395.76,395.22,395.34,4000.0
2019-06-21 12:50:00,395.31,395.34,394.91,395.1,6070.0,395.31,395.34,394.91,395.1,6070.0
2019-06-21 13:00:00,395.1,395.17,394.68,394.89,4463.0,395.1,395.17,394.68,394.89,4463.0
2019-06-21 13:10:00,394.87,395.01,394.76,394.77,2507.0,394.87,395.01,394.76,394.77,2507.0
2019-06-21 13:20:00,394.83,394.87,394.34,394.43,8000.0,394.83,394.87,394.34,394.43,8000.0
2019-06-21 13:30:00,394.5,394.88,394.35,394.69,7194.0,394.5,394.88,394.35,394.69,7194.0
2019-06-21 13:40:00,394.69,395.04,394.65,395.04,6923.0,394.69,395.04,394.65,395.04,6923.0
2019-06-21 13:50:00,395.05,395.06,394.57,394.88,19400.0,395.05,395.06,394.57,394.88,19400.0
2019-06-21 14:00:00,395.2,395.41,394.86,394.86,4075.0,395.2,395.41,394.86,394.86,4075.0
2019-06-21 14:10:00,394.78,395.1,394.55,394.7,3854.0,394.78,395.1,394.55,394.7,3854.0
2019-06-21 14:20:00,394.7,395.23,394.7,395.01,7713.0,394.7,395.23,394.7,395.01,7713.0
2019-06-21 14:30:00,395.22,395.34,394.93,395.34,9443.0,395.22,395.34,394.93,395.34,9443.0
2019-06-21 14:40:00,395.54,395.75,395.22,395.41,3608.0,395.54,395.75,395.22,395.41,3608.0
2019-06-21 14:50:00,395.41,395.69,394.76,394.76,6523.0,395.41,395.69,394.76,394.76,6523.0
2019-06-21 15:00:00,394.92,396.15,394.84,395.71,8674.0,394.92,396.15,394.84,395.71,8674.0
2019-06-21 15:10:00,395.73,395.96,395.58,395.75,10947.0,395.73,395.96,395.58,395.75,10947.0
2019-06-21 15:20:00,395.74,396.07,395.7,395.85,5586.0,395.74,396.07,395.7,395.85,5586.0
2019-06-21 15:30:00,395.91,395.95,395.2,395.32,9811.0,395.91,395.95,395.2,395.32,9811.0
2019-06-21 15:40:00,395.46,395.47,394.96,395.28,15634.0,395.46,395.47,394.96,395.28,15634.0
2019-06-21 15:50:00,395.2,395.53,394.49,394.53,51824.0,395.2,395.53,394.49,394.53,51824.0
2019-06-24 09:30:00,396.01,396.01,394.96,395.06,9841.0,396.01,396.01,394.96,395.06,9841.0
2019-06-24 09:40:00,395.06,395.42,392.9,392.9,10497.0,395.06,395.42,392.9,392.9,10497.0
2019-06-24 09:50:00,392.28,393.13,391.87,393.13,10236.0,392.28,393.13,391.87,393.13,10236.0
2019-06-24 10:00:00,393.16,393.61,393.03,393.05,7689.0,393.16,393.61,393.03,393.05,7689.0
2019-06-24 10:10:00,393.25,393.96,393.15,393.74,5237.0,393.25,393.96,393.15,393.74,5237.0
2019-06-24 10:20:00,393.61,393.74,393.33,393.44,4000.0,393.61,393.74,393.33,393.44,4000.0
2019-06-24 10:30:00,393.34,393.34,392.59,392.63,4175.0,393.34,393.34,392.59,392.63,4175.0
2019-06-24 10:40:00,392.46,392.63,392.28,392.44,6504.0,392.46,392.63,392.28,392.44,6504.0
2019-06-24 10:50:00,392.51,392.78,392.38,392.38,3420.0,392.51,392.78,392.38,392.38,3420.0
2019-06-24 11:00:00,392.5,393.02,392.44,392.75,5078.0,392.5,393.02,392.44,392.75,5078.0
2019-06-24 11:10:00,392.74,392.88,392.59,392.62,6690.0,392.74,392.88,392.59,392.62,6690.0
2019-06-24 11:20:00,392.62,392.62,391.55,392.2,10598.0,392.62,392.62,391.55,392.2,10598.0
2019-06-24 11:30:00,392.07,392.45,391.89,392.0,5310.0,392.07,392.45,391.89,392.0,5310.0
2019-06-24 11:40:00,391.9,392.27,391.82,392.05,7920.0,391.9,392.27,391.82,392.05,7920.0
2019-06-24 11:50:00,392.04,392.25,391.94,392.14,4631.0,392.04,392.25,391.94,392.14,4631.0
2019-06-24 12:00:00,392.22,392.45,392.16,392.29,3079.0,392.22,392.45,392.16,392.29,3079.0
2019-06-24 12:10:00,392.43,392.43,392.17,392.17,4972.0,392.43,392.43,392.17,392.17,4972.0
2019-06-24 12:20:00,392.15,392.15,391.74,391.79,4833.0,392.15,392.15,391.74,391.79,4833.0
2019-06-24 12:30:00,391.78,392.19,391.77,391.96,4800.0,391.78,392.19,391.77,391.96,4800.0
2019-06-24 12:40:00,391.94,392.16,391.75,391.95,8430.0,391.94,392.16,391.75,391.95,8430.0
2019-06-24 12:50:00,391.95,392.05,391.85,391.98,6144.0,391.95,392.05,391.85,391.98,6144.0
2019-06-24 13:00:00,391.98,391.98,391.72,391.73,6500.0,391.98,391.98,391.72,391.73,6500.0
2019-06-24 13:10:00,391.38,391.64,391.32,391.49,2919.0,391.38,391.64,391.32,391.49,2919.0
2019-06-24 13:20:00,391.49,391.49,391.01,391.22,3310.0,391.49,391.49,391.01,391.22,3310.0
2019-06-24 13:30:00,391.31,391.82,391.31,391.76,2891.0,391.31,391.82,391.31,391.76,2891.0
2019-06-24 13:40:00,391.77,391.98,391.27,391.31,4448.0,391.77,391.98,391.27,391.31,4448.0
2019-06-24 13:50:00,391.31,392.05,391.3,392.05,4105.0,391.31,392.05,391.3,392.05,4105.0
2019-06-24 14:00:00,391.84,392.08,391.79,391.97,7222.0,391.84,392.08,391.79,391.97,7222.0
2019-06-24 14:10:00,391.97,392.09,391.82,391.93,6336.0,391.97,392.09,391.82,391.93,6336.0
2019-06-24 14:20:00,391.81,391.99,391.67,391.97,3714.0,391.81,391.99,391.67,391.97,3714.0
2019-06-24 14:30:00,392.13,392.29,392.01,392.27,1709.0,392.13,392.29,392.01,392.27,1709.0
2019-06-24 14:40:00,392.32,392.54,392.28,392.3,5100.0,392.32,392.54,392.28,392.3,5100.0
2019-06-24 14:50:00,392.42,392.81,392.29,392.29,6348.0,392.42,392.81,392.29,392.29,6348.0
2019-06-24 15:00:00,392.19,392.41,392.01,392.01,4210.0,392.19,392.41,392.01,392.01,4210.0
2019-06-24 15:10:00,392.05,392.49,391.95,392.18,4020.0,392.05,392.49,391.95,392.18,4020.0
2019-06-24 15:20:00,392.14,392.76,392.14,392.58,7674.0,392.14,392.76,392.14,392.58,7674.0
2019-06-24 15:30:00,392.66,392.67,392.22,392.31,9205.0,392.66,392.67,392.22,392.31,9205.0
2019-06-24 15:40:00,392.27,392.47,391.93,391.99,18697.0,392.27,392.47,391.93,391.99,18697.0
2019-06-24 15:50:00,391.99,392.57,391.87,392.57,51386.0,391.99,392.57,391.87,392.57,51386.0
2019-06-25 09:30:00,391.18,391.18,388.24,388.35,25738.0,391.18,391.18,388.24,388.35,25738.0
2019-06-25 09:40:00,388.59,389.7,388.33,389.7,21799.0,388.59,389.7,388.33,389.7,21799.0
2019-06-25 09:50:00,389.69,389.71,387.97,388.18,21426.0,389.69,389.71,387.97,388.18,21426.0
2019-06-25 10:00:00,387.5,388.0,385.75,387.81,10714.0,387.5,388.0,385.75,387.81,10714.0
2019-06-25 10:10:00,387.81,389.56,387.61,388.86,30173.0,387.81,389.56,387.61,388.86,30173.0
2019-06-25 10:20:00,388.82,390.29,388.82,390.08,12225.0,388.82,390.29,388.82,390.08,12225.0
2019-06-25 10:30:00,390.23,390.29,389.13,389.89,9245.0,390.23,390.29,389.13,389.89,9245.0
2019-06-25 10:40:00,389.89,390.18,388.64,388.65,13640.0,389.89,390.18,388.64,388.65,13640.0
2019-06-25 10:50:00,388.78,390.27,388.78,389.96,14802.0,388.78,390.27,388.78,389.96,14802.0
2019-06-25 11:00:00,390.16,390.27,389.48,390.27,11600.0,390.16,390.27,389.48,390.27,11600.0
2019-06-25 11:10:00,390.27,390.83,390.23,390.38,10638.0,390.27,390.83,390.23,390.38,10638.0
2019-06-25 11:20:00,390.53,390.73,389.94,390.06,6189.0,390.53,390.73,389.94,390.06,6189.0
2019-06-25 11:30:00,390.15,390.3,389.75,389.75,5813.0,390.15,390.3,389.75,389.75,5813.0
2019-06-25 11:40:00,389.75,390.21,389.74,389.97,5700.0,389.75,390.21,389.74,389.97,5700.0
2019-06-25 11:50:00,389.97,390.41,389.86,390.13,6304.0,389.97,390.41,389.86,390.13,6304.0
2019-06-25 12:00:00,390.09,390.51,390.05,390.43,4195.0,390.09,390.51,390.05,390.43,4195.0
2019-06-25 12:10:00,390.46,391.12,390.39,391.05,14594.0,390.46,391.12,390.39,391.05,14594.0
2019-06-25 12:20:00,391.15,391.9,391.15,391.74,6476.0,391.15,391.9,391.15,391.74,6476.0
2019-06-25 12:30:00,391.6,391.97,390.73,390.98,10105.0,391.6,391.97,390.73,390.98,10105.0
2019-06-25 12:40:00,390.93,391.25,390.5,391.25,9989.0,390.93,391.25,390.5,391.25,9989.0
2019-06-25 12:50:00,391.29,391.41,390.73,390.82,10436.0,391.29,391.41,390.73,390.82,10436.0
2019-06-25 13:00:00,390.73,391.16,389.68,391.16,19435.0,390.73,391.16,389.68,391.16,19435.0
2019-06-25 13:10:00,391.16,391.41,390.82,391.17,10683.0,391.16,391.41,390.82,391.17,10683.0
2019-06-25 13:20:00,391.26,392.0,391.07,391.94,9252.0,391.26,392.0,391.07,391.94,9252.0
2019-06-25 13:30:00,392.04,392.47,392.0,392.15,7901.0,392.04,392.47,392.0,392.15,7901.0
2019-06-25 13:40:00,392.2,392.22,390.97,391.11,9285.0,392.2,392.22,390.97,391.11,9285.0
2019-06-25 13:50:00,391.06,391.44,391.02,391.05,7565.0,391.06,391.44,391.02,391.05,7565.0
2019-06-25 14:00:00,391.01,391.37,390.93,391.27,8970.0,391.01,391.37,390.93,391.27,8970.0
2019-06-25 14:10:00,391.35,391.56,391.24,391.5,5580.0,391.35,391.56,391.24,391.5,5580.0
2019-06-25 14:20:00,391.49,391.66,390.03,390.06,17847.0,391.49,391.66,390.03,390.06,17847.0
2019-06-25 14:30:00,390.25,390.41,388.88,389.09,10700.0,390.25,390.41,388.88,389.09,10700.0
2019-06-25 14:40:00,389.0,390.0,388.99,389.91,10598.0,389.0,390.0,388.99,389.91,10598.0
2019-06-25 14:50:00,389.83,390.46,389.61,389.99,11739.0,389.83,390.46,389.61,389.99,11739.0
2019-06-25 15:00:00,390.14,391.06,390.02,390.76,13862.0,390.14,391.06,390.02,390.76,13862.0
2019-06-25 15:10:00,390.84,390.92,390.16,390.16,7600.0,390.84,390.92,390.16,390.16,7600.0
2019-06-25 15:20:00,390.16,391.28,390.0,391.28,10936.0,390.16,391.28,390.0,391.28,10936.0
2019-06-25 15:30:00,391.28,391.63,391.2,391.52,19522.0,391.28,391.63,391.2,391.52,19522.0
2019-06-25 15:40:00,391.49,391.54,390.46,390.97,12700.0,391.49,391.54,390.46,390.97,12700.0
2019-06-25 15:50:00,390.96,391.22,389.46,391.1,50599.0,390.96,391.22,389.46,391.1,50599.0
2019-06-26 09:30:00,391.49,392.51,388.58,392.01,7558.0,391.49,392.51,388.58,392.01,7558.0
2019-06-26 09:40:00,392.07,392.07,389.95,390.47,4299.0,392.07,392.07,389.95,390.47,4299.0
2019-06-26 09:50:00,389.91,389.93,388.43,389.29,5111.0,389.91,389.93,388.43,389.29,5111.0
2019-06-26 10:00:00,388.91,388.93,388.05,388.26,6541.0,388.91,388.93,388.05,388.26,6541.0
2019-06-26 10:10:00,388.48,388.55,388.04,388.04,2674.0,388.48,388.55,388.04,388.04,2674.0
2019-06-26 10:20:00,388.04,389.3,388.04,389.16,5099.0,388.04,389.3,388.04,389.16,5099.0
2019-06-26 10:30:00,389.48,389.48,388.64,388.64,5551.0,389.48,389.48,388.64,388.64,5551.0
2019-06-26 10:40:00,388.67,389.03,388.21,388.89,7437.0,388.67,389.03,388.21,388.89,7437.0
2019-06-26 10:50:00,388.8,388.8,387.76,387.83,3678.0,388.8,388.8,387.76,387.83,3678.0
2019-06-26 11:00:00,387.81,388.05,387.25,387.53,5847.0,387.81,388.05,387.25,387.53,5847.0
2019-06-26 11:10:00,387.42,387.42,385.99,386.12,5550.0,387.42,387.42,385.99,386.12,5550.0
2019-06-26 11:20:00,386.08,386.85,386.08,386.79,5424.0,386.08,386.85,386.08,386.79,5424.0
2019-06-26 11:30:00,386.91,386.91,386.25,386.54,5632.0,386.91,386.91,386.25,386.54,5632.0
2019-06-26 11:40:00,386.41,387.65,386.27,387.4,24343.0,386.41,387.65,386.27,387.4,24343.0
2019-06-26 11:50:00,387.41,387.73,387.39,387.61,5914.0,387.41,387.73,387.39,387.61,5914.0
2019-06-26 12:00:00,387.61,387.64,387.4,387.49,6700.0,387.61,387.64,387.4,387.49,6700.0
2019-06-26 12:10:00,387.42,387.69,387.4,387.69,13210.0,387.42,387.69,387.4,387.69,13210.0
2019-06-26 12:20:00,387.54,387.62,387.39,387.51,21329.0,387.54,387.62,387.39,387.51,21329.0
2019-06-26 12:30:00,387.59,387.77,387.4,387.47,6180.0,387.59,387.77,387.4,387.47,6180.0
2019-06-26 12:40:00,387.38,387.51,385.68,385.94,18251.0,387.38,387.51,385.68,385.94,18251.0
2019-06-26 12:50:00,385.84,386.01,385.6,386.0,10968.0,385.84,386.01,385.6,386.0,10968.0
2019-06-26 13:00:00,385.94,385.94,385.23,385.59,8259.0,385.94,385.94,385.23,385.59,8259.0
2019-06-26 13:10:00,385.65,386.33,385.64,385.97,7423.0,385.65,386.33,385.64,385.97,7423.0
2019-06-26 13:20:00,386.06,386.35,385.93,386.0,3400.0,386.06,386.35,385.93,386.0,3400.0
2019-06-26 13:30:00,385.92,386.35,385.92,386.35,3038.0,385.92,386.35,385.92,386.35,3038.0
2019-06-26 13:40:00,386.25,386.7,386.24,386.28,3841.0,386.25,386.7,386.24,386.28,3841.0
2019-06-26 13:50:00,386.34,386.73,386.33,386.57,4875.0,386.34,386.73,386.33,386.57,4875.0
2019-06-26 14:00:00,386.68,386.85,386.62,386.64,4302.0,386.68,386.85,386.62,386.64,4302.0
2019-06-26 14:10:00,386.76,386.87,386.24,386.51,13520.0,386.76,386.87,386.24,386.51,13520.0
2019-06-26 14:20:00,386.67,386.77,386.22,386.77,3436.0,386.67,386.77,386.22,386.77,3436.0
2019-06-26 14:30:00,386.67,386.85,386.34,386.69,9868.0,386.67,386.85,386.34,386.69,9868.0
2019-06-26 14:40:00,386.62,386.62,386.24,386.47,20631.0,386.62,386.62,386.24,386.47,20631.0
2019-06-26 14:50:00,386.41,386.79,386.26,386.79,5815.0,386.41,386.79,386.26,386.79,5815.0
2019-06-26 15:00:00,386.94,387.39,386.91,387.12,7117.0,386.94,387.39,386.91,387.12,7117.0
2019-06-26 15:10:00,387.12,387.23,386.55,386.56,11854.0,387.12,387.23,386.55,386.56,11854.0
2019-06-26 15:20:00,386.57,387.15,386.57,387.13,11096.0,386.57,387.15,386.57,387.13,11096.0
2019-06-26 15:30:00,387.2,387.84,386.92,387.67,9097.0,387.2,387.84,386.92,387.67,9097.0
2019-06-26 15:40:00,387.78,388.27,387.73,388.11,27980.0,387.78,388.27,387.73,388.11,27980.0
2019-06-26 15:50:00,388.01,388.75,387.95,388.41,53218.0,388.01,388.75,387.95,388.41,53218.0
2019-06-27 09:30:00,389.75,390.06,388.14,388.4,7746.0,389.75,390.06,388.14,388.4,7746.0
2019-06-27 09:40:00,388.5,389.24,387.79,388.13,4851.0,388.5,389.24,387.79,388.13,4851.0
2019-06-27 09:50:00,388.32,388.46,387.81,387.81,1500.0,388.32,388.46,387.81,387.81,1500.0
2019-06-27 10:00:00,387.66,388.2,387.17,387.99,2631.0,387.66,388.2,387.17,387.99,2631.0
2019-06-27 10:10:00,387.98,388.08,387.8,388.08,2500.0,387.98,388.08,387.8,388.08,2500.0
2019-06-27 10:20:00,388.05,388.55,387.89,388.44,1900.0,388.05,388.55,387.89,388.44,1900.0
2019-06-27 10:30:00,388.33,389.49,388.33,389.49,2948.0,388.33,389.49,388.33,389.49,2948.0
2019-06-27 10:40:00,389.39,389.87,389.15,389.31,7400.0,389.39,389.87,389.15,389.31,7400.0
2019-06-27 10:50:00,389.38,389.84,389.31,389.74,7360.0,389.38,389.84,389.31,389.74,7360.0
2019-06-27 11:00:00,389.75,389.75,389.41,389.47,4441.0,389.75,389.75,389.41,389.47,4441.0
2019-06-27 11:10:00,389.59,389.8,389.1,389.61,7357.0,389.59,389.8,389.1,389.61,7357.0
2019-06-27 11:20:00,389.79,389.79,388.74,389.12,2579.0,389.79,389.79,388.74,389.12,2579.0
2019-06-27 11:30:00,389.12,389.72,389.02,389.66,2498.0,389.12,389.72,389.02,389.66,2498.0
2019-06-27 11:40:00,389.75,390.0,389.44,389.44,7710.0,389.75,390.0,389.44,389.44,7710.0
2019-06-27 11:50:00,389.47,390.35,389.47,390.14,3915.0,389.47,390.35,389.47,390.14,3915.0
2019-06-27 12:00:00,390.26,390.44,389.72,390.36,6215.0,390.26,390.44,389.72,390.36,6215.0
2019-06-27 12:10:00,390.52,390.88,390.43,390.54,13736.0,390.52,390.88,390.43,390.54,13736.0
2019-06-27 12:20:00,390.51,391.03,390.41,390.41,5050.0,390.51,391.03,390.41,390.41,5050.0
2019-06-27 12:30:00,390.56,391.09,390.56,391.06,2176.0,390.56,391.09,390.56,391.06,2176.0
2019-06-27 12:40:00,391.13,391.34,390.9,391.27,6100.0,391.13,391.34,390.9,391.27,6100.0
2019-06-27 12:50:00,391.35,392.22,391.27,392.22,3000.0,391.35,392.22,391.27,392.22,3000.0
2019-06-27 13:00:00,392.22,392.57,392.01,392.34,4400.0,392.22,392.57,392.01,392.34,4400.0
2019-06-27 13:10:00,392.35,393.04,392.34,392.85,2300.0,392.35,393.04,392.34,392.85,2300.0
2019-06-27 13:20:00,392.82,393.4,392.82,393.14,3879.0,392.82,393.4,392.82,393.14,3879.0
2019-06-27 13:30:00,393.12,393.63,393.06,393.1,5875.0,393.12,393.63,393.06,393.1,5875.0
2019-06-27 13:40:00,393.27,393.33,392.47,393.03,8168.0,393.27,393.33,392.47,393.03,8168.0
2019-06-27 13:50:00,392.84,392.87,392.51,392.87,800.0,392.84,392.87,392.51,392.87,800.0
2019-06-27 14:00:00,392.69,392.88,392.48,392.88,2513.0,392.69,392.88,392.48,392.88,2513.0
2019-06-27 14:10:00,392.88,393.23,392.64,392.65,9200.0,392.88,393.23,392.64,392.65,9200.0
2019-06-27 14:20:00,392.6,392.61,392.29,392.55,25873.0,392.6,392.61,392.29,392.55,25873.0
2019-06-27 14:30:00,392.54,392.78,392.42,392.44,8700.0,392.54,392.78,392.42,392.44,8700.0
2019-06-27 14:40:00,392.49,392.56,392.16,392.18,9701.0,392.49,392.56,392.16,392.18,9701.0
2019-06-27 14:50:00,392.18,392.18,391.86,391.95,3962.0,392.18,392.18,391.86,391.95,3962.0
2019-06-27 15:00:00,391.89,392.32,391.88,392.18,5667.0,391.89,392.32,391.88,392.18,5667.0
2019-06-27 15:10:00,392.19,392.75,392.13,392.27,9296.0,392.19,392.75,392.13,392.27,9296.0
2019-06-27 15:20:00,392.27,392.27,391.79,392.08,14923.0,392.27,392.27,391.79,392.08,14923.0
2019-06-27 15:30:00,392.0,392.25,391.94,392.13,11363.0,392.0,392.25,391.94,392.13,11363.0
2019-06-27 15:40:00,392.21,392.43,391.86,391.98,16420.0,392.21,392.43,391.86,391.98,16420.0
2019-06-27 15:50:00,392.01,392.02,391.24,391.41,35000.0,392.01,392.02,391.24,391.41,35000.0
2019-06-28 09:30:00,391.46,392.94,390.38,392.15,11388.0,391.46,392.94,390.38,392.15,11388.0
2019-06-28 09:40:00,392.44,393.56,392.31,393.29,3100.0,392.44,393.56,392.31,393.29,3100.0
2019-06-28 09:50:00,393.38,393.66,391.7,391.97,7585.0,393.38,393.66,391.7,391.97,7585.0
2019-06-28 10:00:00,391.97,394.17,391.97,394.08,6100.0,391.97,394.17,391.97,394.08,6100.0
2019-06-28 10:10:00,394.17,394.42,393.93,393.95,8300.0,394.17,394.42,393.93,393.95,8300.0
2019-06-28 10:20:00,393.83,394.5,393.66,394.5,9846.0,393.83,394.5,393.66,394.5,9846.0
2019-06-28 10:30:00,394.32,395.45,393.69,395.31,10600.0,394.32,395.45,393.69,395.31,10600.0
2019-06-28 10:40:00,395.33,395.38,394.53,394.75,10540.0,395.33,395.38,394.53,394.75,10540.0
2019-06-28 10:50:00,394.77,395.64,394.6,395.4,12300.0,394.77,395.64,394.6,395.4,12300.0
2019-06-28 11:00:00,395.56,395.56,394.67,395.2,5308.0,395.56,395.56,394.67,395.2,5308.0
2019-06-28 11:10:00,395.53,395.85,395.34,395.83,7200.0,395.53,395.85,395.34,395.83,7200.0
2019-06-28 11:20:00,395.83,396.19,395.67,396.13,8500.0,395.83,396.19,395.67,396.13,8500.0
2019-06-28 11:30:00,396.23,396.39,395.89,395.9,5014.0,396.23,396.39,395.89,395.9,5014.0
2019-06-28 11:40:00,395.77,395.77,395.48,395.48,2000.0,395.77,395.77,395.48,395.48,2000.0
2019-06-28 11:50:00,395.54,395.91,395.51,395.79,2300.0,395.54,395.91,395.51,395.79,2300.0
2019-06-28 12:00:00,395.99,396.11,395.64,396.06,7402.0,395.99,396.11,395.64,396.06,7402.0
2019-06-28 12:10:00,396.21,396.49,396.06,396.44,9439.0,396.21,396.49,396.06,396.44,9439.0
2019-06-28 12:20:00,396.55,396.96,396.41,396.66,7373.0,396.55,396.96,396.41,396.66,7373.0
2019-06-28 12:30:00,396.61,396.65,395.95,395.96,7534.0,396.61,396.65,395.95,395.96,7534.0
2019-06-28 12:40:00,395.94,396.58,395.93,396.5,5600.0,395.94,396.58,395.93,396.5,5600.0
2019-06-28 12:50:00,396.6,396.82,396.33,396.82,6100.0,396.6,396.82,396.33,396.82,6100.0
2019-06-28 13:00:00,396.77,396.77,396.39,396.69,5888.0,396.77,396.77,396.39,396.69,5888.0
2019-06-28 13:10:00,396.48,397.49,396.46,397.3,9553.0,396.48,397.49,396.46,397.3,9553.0
2019-06-28 13:20:00,397.51,397.71,397.31,397.59,10220.0,397.51,397.71,397.31,397.59,10220.0
2019-06-28 13:30:00,397.71,397.79,397.38,397.38,10500.0,397.71,397.79,397.38,397.38,10500.0
2019-06-28 13:40:00,397.42,397.57,397.22,397.33,4678.0,397.42,397.57,397.22,397.33,4678.0
2019-06-28 13:50:00,397.33,397.5,397.23,397.38,4814.0,397.33,397.5,397.23,397.38,4814.0
2019-06-28 14:00:00,397.31,397.73,397.31,397.67,7334.0,397.31,397.73,397.31,397.67,7334.0
2019-06-28 14:10:00,397.63,398.0,397.52,397.66,2749.0,397.63,398.0,397.52,397.66,2749.0
2019-06-28 14:20:00,397.66,397.69,397.17,397.27,2698.0,397.66,397.69,397.17,397.27,2698.0
2019-06-28 14:30:00,397.35,397.66,396.42,396.54,8975.0,397.35,397.66,396.42,396.54,8975.0
2019-06-28 14:40:00,396.45,397.49,396.45,397.35,6400.0,396.45,397.49,396.45,397.35,6400.0
2019-06-28 14:50:00,397.25,397.39,396.67,396.97,6400.0,397.25,397.39,396.67,396.97,6400.0
2019-06-28 15:00:00,397.03,397.49,396.89,397.29,6100.0,397.03,397.49,396.89,397.29,6100.0
2019-06-28 15:10:00,397.29,397.3,396.92,397.26,6938.0,397.29,397.3,396.92,397.26,6938.0
2019-06-28 15:20:00,397.19,397.19,396.23,396.25,8203.0,397.19,397.19,396.23,396.25,8203.0
2019-06-28 15:30:00,396.46,396.83,396.35,396.6,14599.0,396.46,396.83,396.35,396.6,14599.0
2019-06-28 15:40:00,396.61,396.74,396.08,396.53,17728.0,396.61,396.74,396.08,396.53,17728.0
2019-06-28 15:50:00,396.53,396.57,395.13,395.13,122199.0,396.53,396.57,395.13,395.13,122199.0
2019-07-01 09:30:00,399.96,400.0,397.7,398.39,21110.0,399.96,400.0,397.7,398.39,21110.0
2019-07-01 09:40:00,398.0,399.87,397.68,397.77,17638.0,398.0,399.87,397.68,397.77,17638.0
2019-07-01 09:50:00,397.7,398.23,396.99,397.03,9200.0,397.7,398.23,396.99,397.03,9200.0
2019-07-01 10:00:00,397.44,398.2,397.13,397.61,16146.0,397.44,398.2,397.13,397.61,16146.0
2019-07-01 10:10:00,397.82,398.97,397.74,398.79,7572.0,397.82,398.97,397.74,398.79,7572.0
2019-07-01 10:20:00,398.98,399.0,397.73,398.12,11648.0,398.98,399.0,397.73,398.12,11648.0
2019-07-01 10:30:00,398.16,398.4,397.8,398.35,4700.0,398.16,398.4,397.8,398.35,4700.0
2019-07-01 10:40:00,398.55,399.56,398.5,399.33,10673.0,398.55,399.56,398.5,399.33,10673.0
2019-07-01 10:50:00,399.5,399.62,398.68,399.1,8100.0,399.5,399.62,398.68,399.1,8100.0
2019-07-01 11:00:00,399.12,399.45,399.0,399.36,4600.0,399.12,399.45,399.0,399.36,4600.0
2019-07-01 11:10:00,399.2,400.0,399.0,399.56,8281.0,399.2,400.0,399.0,399.56,8281.0
2019-07-01 11:20:00,399.28,399.5,398.97,399.14,8760.0,399.28,399.5,398.97,399.14,8760.0
2019-07-01 11:30:00,399.14,399.85,399.14,399.74,13268.0,399.14,399.85,399.14,399.74,13268.0
2019-07-01 11:40:00,399.65,399.99,399.44,399.44,4900.0,399.65,399.99,399.44,399.44,4900.0
2019-07-01 11:50:00,399.4,399.43,398.14,398.33,6600.0,399.4,399.43,398.14,398.33,6600.0
2019-07-01 12:00:00,398.12,398.39,398.02,398.36,3300.0,398.12,398.39,398.02,398.36,3300.0
2019-07-01 12:10:00,398.53,398.63,398.3,398.51,5262.0,398.53,398.63,398.3,398.51,5262.0
2019-07-01 12:20:00,398.5,398.62,396.77,396.77,6900.0,398.5,398.62,396.77,396.77,6900.0
2019-07-01 12:30:00,396.65,397.01,396.65,397.01,3400.0,396.65,397.01,396.65,397.01,3400.0
2019-07-01 12:40:00,396.97,396.98,396.48,396.65,3355.0,396.97,396.98,396.48,396.65,3355.0
2019-07-01 12:50:00,396.77,396.9,396.02,396.25,4762.0,396.77,396.9,396.02,396.25,4762.0
2019-07-01 13:00:00,396.28,397.34,396.22,397.34,4552.0,396.28,397.34,396.22,397.34,4552.0
2019-07-01 13:10:00,397.15,397.15,396.53,397.0,4280.0,397.15,397.15,396.53,397.0,4280.0
2019-07-01 13:20:00,397.0,397.23,396.79,397.08,4749.0,397.0,397.23,396.79,397.08,4749.0
2019-07-01 13:30:00,397.2,397.77,397.09,397.74,5100.0,397.2,397.77,397.09,397.74,5100.0
2019-07-01 13:40:00,397.76,397.88,397.46,397.62,5323.0,397.76,397.88,397.46,397.62,5323.0
2019-07-01 13:50:00,397.62,397.78,397.41,397.61,5126.0,397.62,397.78,397.41,397.61,5126.0
2019-07-01 14:00:00,397.55,397.69,397.35,397.64,4700.0,397.55,397.69,397.35,397.64,4700.0
2019-07-01 14:10:00,397.68,397.97,397.18,397.18,5763.0,397.68,397.97,397.18,397.18,5763.0
2019-07-01 14:20:00,397.11,397.17,396.64,396.64,2968.0,397.11,397.17,396.64,396.64,2968.0
2019-07-01 14:30:00,396.58,397.03,396.34,396.91,7511.0,396.58,397.03,396.34,396.91,7511.0
2019-07-01 14:40:00,396.97,397.24,396.74,397.17,3500.0,396.97,397.24,396.74,397.17,3500.0
2019-07-01 14:50:00,397.39,397.39,396.99,396.99,3908.0,397.39,397.39,396.99,396.99,3908.0
2019-07-01 15:00:00,396.99,397.27,396.91,397.0,4521.0,396.99,397.27,396.91,397.0,4521.0
2019-07-01 15:10:00,397.13,397.45,396.94,397.35,8653.0,397.13,397.45,396.94,397.35,8653.0
2019-07-01 15:20:00,397.41,397.96,397.07,397.54,9039.0,397.41,397.96,397.07,397.54,9039.0
2019-07-01 15:30:00,397.62,398.15,397.62,398.0,13616.0,397.62,398.15,397.62,398.0,13616.0
2019-07-01 15:40:00,398.09,398.44,397.9,397.96,21938.0,398.09,398.44,397.9,397.96,21938.0
2019-07-01 15:50:00,398.05,398.4,397.24,397.74,73976.0,398.05,398.4,397.24,397.74,73976.0
2019-07-02 09:30:00,398.84,399.81,397.32,398.32,15488.0,398.84,399.81,397.32,398.32,15488.0
2019-07-02 09:40:00,398.32,399.1,396.46,397.98,12288.0,398.32,399.1,396.46,397.98,12288.0
2019-07-02 09:50:00,397.67,397.91,396.1,396.33,7077.0,397.67,397.91,396.1,396.33,7077.0
2019-07-02 10:00:00,396.17,396.87,395.5,395.5,5571.0,396.17,396.87,395.5,395.5,5571.0
2019-07-02 10:10:00,395.65,396.27,395.3,396.12,6600.0,395.65,396.27,395.3,396.12,6600.0
2019-07-02 10:20:00,396.25,396.53,395.47,395.61,6986.0,396.25,396.53,395.47,395.61,6986.0
2019-07-02 10:30:00,395.71,396.26,395.66,395.92,8000.0,395.71,396.26,395.66,395.92,8000.0
2019-07-02 10:40:00,396.06,396.76,395.91,396.44,6427.0,396.06,396.76,395.91,396.44,6427.0
2019-07-02 10:50:00,396.59,396.86,395.62,396.21,13226.0,396.59,396.86,395.62,396.21,13226.0
2019-07-02 11:00:00,396.27,397.28,396.26,396.96,6716.0,396.27,397.28,396.26,396.96,6716.0
2019-07-02 11:10:00,397.26,397.27,396.52,397.08,7865.0,397.26,397.27,396.52,397.08,7865.0
2019-07-02 11:20:00,397.23,397.24,396.57,396.75,9922.0,397.23,397.24,396.57,396.75,9922.0
2019-07-02 11:30:00,397.08,397.73,397.03,397.73,4025.0,397.08,397.73,397.03,397.73,4025.0
2019-07-02 11:40:00,397.6,398.03,397.41,397.69,6800.0,397.6,398.03,397.41,397.69,6800.0
2019-07-02 11:50:00,397.69,398.15,397.67,397.96,5955.0,397.69,398.15,397.67,397.96,5955.0
2019-07-02 12:00:00,398.06,398.48,397.95,398.44,3400.0,398.06,398.48,397.95,398.44,3400.0
2019-07-02 12:10:00,398.8,398.8,398.05,398.54,6113.0,398.8,398.8,398.05,398.54,6113.0
2019-07-02 12:20:00,398.6,398.83,398.46,398.47,4750.0,398.6,398.83,398.46,398.47,4750.0
2019-07-02 12:30:00,398.63,398.63,398.24,398.4,9700.0,398.63,398.63,398.24,398.4,9700.0
2019-07-02 12:40:00,398.28,398.49,398.27,398.42,6000.0,398.28,398.49,398.27,398.42,6000.0
2019-07-02 12:50:00,398.28,398.31,398.04,398.11,5610.0,398.28,398.31,398.04,398.11,5610.0
2019-07-02 13:00:00,398.19,398.31,397.98,398.19,3614.0,398.19,398.31,397.98,398.19,3614.0
2019-07-02 13:10:00,398.19,398.35,398.12,398.32,6685.0,398.19,398.35,398.12,398.32,6685.0
2019-07-02 13:20:00,398.16,398.38,398.13,398.38,4900.0,398.16,398.38,398.13,398.38,4900.0
2019-07-02 13:30:00,398.34,398.51,398.12,398.47,14179.0,398.34,398.51,398.12,398.47,14179.0
2019-07-02 13:40:00,398.52,398.76,398.38,398.66,3988.0,398.52,398.76,398.38,398.66,3988.0
2019-07-02 13:50:00,398.66,398.84,398.59,398.82,7400.0,398.66,398.84,398.59,398.82,7400.0
2019-07-02 14:00:00,398.82,399.22,398.82,399.19,5894.0,398.82,399.22,398.82,399.19,5894.0
2019-07-02 14:10:00,399.21,399.28,398.58,398.62,5641.0,399.21,399.28,398.58,398.62,5641.0
2019-07-02 14:20:00,398.62,398.7,398.23,398.23,5625.0,398.62,398.7,398.23,398.23,5625.0
2019-07-02 14:30:00,398.37,398.4,398.2,398.34,4868.0,398.37,398.4,398.2,398.34,4868.0
2019-07-02 14:40:00,398.34,398.85,398.26,398.81,3800.0,398.34,398.85,398.26,398.81,3800.0
2019-07-02 14:50:00,398.71,398.77,397.89,398.2,4971.0,398.71,398.77,397.89,398.2,4971.0
2019-07-02 15:00:00,398.13,398.69,398.13,398.58,4325.0,398.13,398.69,398.13,398.58,4325.0
2019-07-02 15:10:00,398.58,398.68,398.27,398.38,7092.0,398.58,398.68,398.27,398.38,7092.0
2019-07-02 15:20:00,398.51,399.13,398.51,399.11,10355.0,398.51,399.13,398.51,399.11,10355.0
2019-07-02 15:30:00,399.11,399.16,398.82,398.85,15416.0,399.11,399.16,398.82,398.85,15416.0
2019-07-02 15:40:00,398.84,398.89,398.02,398.1,17559.0,398.84,398.89,398.02,398.1,17559.0
2019-07-02 15:50:00,398.09,398.74,398.01,398.71,52231.0,398.09,398.74,398.01,398.71,52231.0
2019-07-03 09:30:00,399.58,400.0,397.68,399.31,12827.0,399.58,400.0,397.68,399.31,12827.0
2019-07-03 09:40:00,399.2,400.0,399.1,399.78,14245.0,399.2,400.0,399.1,399.78,14245.0
2019-07-03 09:50:00,399.78,400.05,399.45,399.86,11756.0,399.78,400.05,399.45,399.86,11756.0
2019-07-03 10:00:00,400.05,400.96,399.92,400.84,6754.0,400.05,400.96,399.92,400.84,6754.0
2019-07-03 10:10:00,400.91,401.37,400.34,401.37,10744.0,400.91,401.37,400.34,401.37,10744.0
2019-07-03 10:20:00,401.47,401.94,401.14,401.58,5671.0,401.47,401.94,401.14,401.58,5671.0
2019-07-03 10:30:00,401.68,401.97,401.55,401.68,7014.0,401.68,401.97,401.55,401.68,7014.0
2019-07-03 10:40:00,401.75,401.91,401.05,401.05,10399.0,401.75,401.91,401.05,401.05,10399.0
2019-07-03 10:50:00,401.12,401.33,400.61,400.81,10923.0,401.12,401.33,400.61,400.81,10923.0
2019-07-03 11:00:00,400.68,401.34,400.61,400.72,6835.0,400.68,401.34,400.61,400.72,6835.0
2019-07-03 11:10:00,400.78,400.97,400.46,400.87,4666.0,400.78,400.97,400.46,400.87,4666.0
2019-07-03 11:20:00,400.96,401.03,400.0,400.46,7248.0,400.96,401.03,400.0,400.46,7248.0
2019-07-03 11:30:00,400.46,400.65,400.19,400.62,12511.0,400.46,400.65,400.19,400.62,12511.0
2019-07-03 11:40:00,400.86,401.12,400.39,400.39,6645.0,400.86,401.12,400.39,400.39,6645.0
2019-07-03 11:50:00,400.22,400.59,399.68,400.53,7629.0,400.22,400.59,399.68,400.53,7629.0
2019-07-03 12:00:00,400.57,400.57,399.96,399.96,3275.0,400.57,400.57,399.96,399.96,3275.0
2019-07-03 12:10:00,399.97,400.71,399.95,400.69,9564.0,399.97,400.71,399.95,400.69,9564.0
2019-07-03 12:20:00,400.67,401.42,400.48,400.82,13491.0,400.67,401.42,400.48,400.82,13491.0
2019-07-03 12:30:00,400.9,401.16,400.66,400.67,12280.0,400.9,401.16,400.66,400.67,12280.0
2019-07-03 12:40:00,400.67,400.92,400.11,400.82,14521.0,400.67,400.92,400.11,400.82,14521.0
2019-07-03 12:50:00,400.72,400.81,399.83,399.91,23939.0,400.72,400.81,399.83,399.91,23939.0
2019-07-05 09:30:00,397.37,400.75,397.37,400.25,16516.0,397.37,400.75,397.37,400.25,16516.0
2019-07-05 09:40:00,400.48,401.92,400.23,401.54,27808.0,400.48,401.92,400.23,401.54,27808.0
2019-07-05 09:50:00,401.54,401.57,399.03,399.04,13789.0,401.54,401.57,399.03,399.04,13789.0
2019-07-05 10:00:00,398.78,400.38,398.78,399.9,7748.0,398.78,400.38,398.78,399.9,7748.0
2019-07-05 10:10:00,399.76,401.15,399.53,400.15,8650.0,399.76,401.15,399.53,400.15,8650.0
2019-07-05 10:20:00,400.0,400.5,399.36,400.09,14612.0,400.0,400.5,399.36,400.09,14612.0
2019-07-05 10:30:00,400.21,400.22,399.12,399.44,7015.0,400.21,400.22,399.12,399.44,7015.0
2019-07-05 10:40:00,399.21,399.94,399.12,399.94,10705.0,399.21,399.94,399.12,399.94,10705.0
2019-07-05 10:50:00,400.03,400.61,400.03,400.34,5515.0,400.03,400.61,400.03,400.34,5515.0
2019-07-05 11:00:00,400.43,400.55,400.02,400.38,6563.0,400.43,400.55,400.02,400.38,6563.0
2019-07-05 11:10:00,400.52,401.74,400.52,401.74,3929.0,400.52,401.74,400.52,401.74,3929.0
2019-07-05 11:20:00,401.79,401.91,401.17,401.57,5500.0,401.79,401.91,401.17,401.57,5500.0
2019-07-05 11:30:00,401.37,401.78,401.19,401.53,5260.0,401.37,401.78,401.19,401.53,5260.0
2019-07-05 11:40:00,401.75,401.89,400.52,400.54,7925.0,401.75,401.89,400.52,400.54,7925.0
2019-07-05 11:50:00,400.7,400.8,400.43,400.54,4410.0,400.7,400.8,400.43,400.54,4410.0
2019-07-05 12:00:00,400.62,400.67,400.06,400.26,4944.0,400.62,400.67,400.06,400.26,4944.0
2019-07-05 12:10:00,401.0,401.0,400.18,400.35,17555.0,401.0,401.0,400.18,400.35,17555.0
2019-07-05 12:20:00,400.42,400.54,399.78,399.92,26164.0,400.42,400.54,399.78,399.92,26164.0
2019-07-05 12:30:00,399.89,400.36,399.65,400.3,15623.0,399.89,400.36,399.65,400.3,15623.0
2019-07-05 12:40:00,400.38,400.97,400.38,400.89,5945.0,400.38,400.97,400.38,400.89,5945.0
2019-07-05 12:50:00,400.89,401.03,400.5,400.5,3653.0,400.89,401.03,400.5,400.5,3653.0
2019-07-05 13:00:00,400.48,400.64,400.16,400.25,8470.0,400.48,400.64,400.16,400.25,8470.0
2019-07-05 13:10:00,400.44,400.45,399.93,400.12,4500.0,400.44,400.45,399.93,400.12,4500.0
2019-07-05 13:20:00,400.11,401.07,400.1,401.07,2120.0,400.11,401.07,400.1,401.07,2120.0
2019-07-05 13:30:00,401.08,401.2,400.86,401.02,6173.0,401.08,401.2,400.86,401.02,6173.0
2019-07-05 13:40:00,401.0,401.15,400.93,401.03,3100.0,401.0,401.15,400.93,401.03,3100.0
2019-07-05 13:50:00,401.03,401.19,400.94,400.95,5707.0,401.03,401.19,400.94,400.95,5707.0
2019-07-05 14:00:00,401.11,401.29,400.92,401.28,7004.0,401.11,401.29,400.92,401.28,7004.0
2019-07-05 14:10:00,401.59,402.0,401.38,401.82,4670.0,401.59,402.0,401.38,401.82,4670.0
2019-07-05 14:20:00,401.71,402.16,401.71,401.8,6448.0,401.71,402.16,401.71,401.8,6448.0
2019-07-05 14:30:00,401.91,402.4,401.9,402.4,5514.0,401.91,402.4,401.9,402.4,5514.0
2019-07-05 14:40:00,402.45,402.59,402.12,402.39,2450.0,402.45,402.59,402.12,402.39,2450.0
2019-07-05 14:50:00,402.5,402.62,402.04,402.3,6000.0,402.5,402.62,402.04,402.3,6000.0
2019-07-05 15:00:00,402.37,402.45,401.92,401.98,5000.0,402.37,402.45,401.92,401.98,5000.0
2019-07-05 15:10:00,401.75,401.85,400.94,401.5,7618.0,401.75,401.85,400.94,401.5,7618.0
2019-07-05 15:20:00,401.57,401.59,400.94,401.22,11194.0,401.57,401.59,400.94,401.22,11194.0
2019-07-05 15:30:00,401.43,401.43,400.72,400.84,10000.0,401.43,401.43,400.72,400.84,10000.0
2019-07-05 15:40:00,400.97,401.29,400.92,400.93,12200.0,400.97,401.29,400.92,400.93,12200.0
2019-07-05 15:50:00,400.93,401.7,400.59,401.67,47826.0,400.93,401.7,400.59,401.67,47826.0
2019-07-08 09:30:00,399.87,400.82,398.1,400.12,7210.0,399.87,400.82,398.1,400.12,7210.0
2019-07-08 09:40:00,400.03,400.98,399.78,400.98,6734.0,400.03,400.98,399.78,400.98,6734.0
2019-07-08 09:50:00,400.85,400.89,398.82,398.82,5405.0,400.85,400.89,398.82,398.82,5405.0
2019-07-08 10:00:00,399.13,400.26,398.82,399.77,7417.0,399.13,400.26,398.82,399.77,7417.0
2019-07-08 10:10:00,399.58,401.05,399.35,400.43,5975.0,399.58,401.05,399.35,400.43,5975.0
2019-07-08 10:20:00,400.64,400.77,400.16,400.38,4240.0,400.64,400.77,400.16,400.38,4240.0
2019-07-08 10:30:00,400.19,401.04,400.19,400.93,5798.0,400.19,401.04,400.19,400.93,5798.0
2019-07-08 10:40:00,400.95,401.72,400.95,401.36,6513.0,400.95,401.72,400.95,401.36,6513.0
2019-07-08 10:50:00,401.09,401.19,400.43,401.06,5329.0,401.09,401.19,400.43,401.06,5329.0
2019-07-08 11:00:00,401.24,401.55,401.18,401.27,3912.0,401.24,401.55,401.18,401.27,3912.0
2019-07-08 11:10:00,401.52,402.47,401.27,402.29,6011.0,401.52,402.47,401.27,402.29,6011.0
2019-07-08 11:20:00,402.2,402.2,401.24,401.24,3000.0,402.2,402.2,401.24,401.24,3000.0
2019-07-08 11:30:00,401.28,401.4,401.09,401.37,4345.0,401.28,401.4,401.09,401.37,4345.0
2019-07-08 11:40:00,401.35,401.53,400.82,401.53,5700.0,401.35,401.53,400.82,401.53,5700.0
2019-07-08 11:50:00,401.54,401.66,400.6,400.65,3900.0,401.54,401.66,400.6,400.65,3900.0
2019-07-08 12:00:00,400.8,400.8,400.31,400.56,2300.0,400.8,400.8,400.31,400.56,2300.0
2019-07-08 12:10:00,400.75,401.12,400.64,401.12,2201.0,400.75,401.12,400.64,401.12,2201.0
2019-07-08 12:20:00,401.26,401.53,401.11,401.12,2197.0,401.26,401.53,401.11,401.12,2197.0
2019-07-08 12:30:00,401.18,401.36,401.05,401.32,2000.0,401.18,401.36,401.05,401.32,2000.0
2019-07-08 12:40:00,401.31,401.56,401.13,401.56,2737.0,401.31,401.56,401.13,401.56,2737.0
2019-07-08 12:50:00,401.66,401.79,401.48,401.69,3500.0,401.66,401.79,401.48,401.69,3500.0
2019-07-08 13:00:00,401.57,401.64,401.41,401.52,2400.0,401.57,401.64,401.41,401.52,2400.0
2019-07-08 13:10:00,401.56,401.81,401.42,401.75,2900.0,401.56,401.81,401.42,401.75,2900.0
2019-07-08 13:20:00,401.75,401.84,401.17,401.33,4180.0,401.75,401.84,401.17,401.33,4180.0
2019-07-08 13:30:00,401.39,401.39,400.75,400.78,6400.0,401.39,401.39,400.75,400.78,6400.0
2019-07-08 13:40:00,400.65,400.69,400.01,400.18,2100.0,400.65,400.69,400.01,400.18,2100.0
2019-07-08 13:50:00,400.38,400.76,400.36,400.65,2198.0,400.38,400.76,400.36,400.65,2198.0
2019-07-08 14:00:00,400.54,400.69,400.17,400.69,4114.0,400.54,400.69,400.17,400.69,4114.0
2019-07-08 14:10:00,400.75,400.76,400.42,400.65,1600.0,400.75,400.76,400.42,400.65,1600.0
2019-07-08 14:20:00,400.69,400.72,400.29,400.5,3200.0,400.69,400.72,400.29,400.5,3200.0
2019-07-08 14:30:00,400.56,400.96,400.53,400.93,3500.0,400.56,400.96,400.53,400.93,3500.0
2019-07-08 14:40:00,400.81,401.02,400.74,401.01,4650.0,400.81,401.02,400.74,401.01,4650.0
2019-07-08 14:50:00,400.82,400.86,400.55,400.55,1800.0,400.82,400.86,400.55,400.55,1800.0
2019-07-08 15:00:00,400.68,400.71,400.54,400.62,4645.0,400.68,400.71,400.54,400.62,4645.0
2019-07-08 15:10:00,400.51,401.01,400.34,400.47,7321.0,400.51,401.01,400.34,400.47,7321.0
2019-07-08 15:20:00,400.33,400.94,400.33,400.89,6496.0,400.33,400.94,400.33,400.89,6496.0
2019-07-08 15:30:00,400.88,401.07,400.45,400.64,9136.0,400.88,401.07,400.45,400.64,9136.0
2019-07-08 15:40:00,400.62,400.78,399.74,399.9,11400.0,400.62,400.78,399.74,399.9,11400.0
2019-07-08 15:50:00,399.96,399.96,399.06,399.38,52257.0,399.96,399.96,399.06,399.38,52257.0
2019-07-09 09:30:00,397.92,399.51,397.78,398.39,4356.0,397.92,399.51,397.78,398.39,4356.0
2019-07-09 09:40:00,398.74,399.72,398.2,398.21,6671.0,398.74,399.72,398.2,398.21,6671.0
2019-07-09 09:50:00,398.06,398.15,396.69,396.9,5644.0,398.06,398.15,396.69,396.9,5644.0
2019-07-09 10:00:00,397.84,399.15,397.54,398.83,13473.0,397.84,399.15,397.54,398.83,13473.0
2019-07-09 10:10:00,399.17,400.81,399.17,400.5,4470.0,399.17,400.81,399.17,400.5,4470.0
2019-07-09 10:20:00,400.43,400.55,399.63,399.8,3986.0,400.43,400.55,399.63,399.8,3986.0
2019-07-09 10:30:00,399.84,400.14,399.69,399.8,8746.0,399.84,400.14,399.69,399.8,8746.0
2019-07-09 10:40:00,399.91,400.9,399.67,400.0,12449.0,399.91,400.9,399.67,400.0,12449.0
2019-07-09 10:50:00,400.1,401.15,399.95,400.65,9368.0,400.1,401.15,399.95,400.65,9368.0
2019-07-09 11:00:00,400.84,401.95,400.54,401.74,7816.0,400.84,401.95,400.54,401.74,7816.0
2019-07-09 11:10:00,401.66,402.34,401.56,402.11,5633.0,401.66,402.34,401.56,402.11,5633.0
2019-07-09 11:20:00,402.19,402.49,401.69,401.72,6538.0,402.19,402.49,401.69,401.72,6538.0
2019-07-09 11:30:00,401.66,401.85,401.32,401.47,5215.0,401.66,401.85,401.32,401.47,5215.0
2019-07-09 11:40:00,401.36,401.36,400.82,400.82,2800.0,401.36,401.36,400.82,400.82,2800.0
2019-07-09 11:50:00,400.79,401.55,400.79,401.29,2900.0,400.79,401.55,400.79,401.29,2900.0
2019-07-09 12:00:00,401.34,401.6,401.26,401.6,1964.0,401.34,401.6,401.26,401.6,1964.0
2019-07-09 12:10:00,401.72,402.13,401.47,401.93,5111.0,401.72,402.13,401.47,401.93,5111.0
2019-07-09 12:20:00,401.85,401.94,401.6,401.94,2000.0,401.85,401.94,401.6,401.94,2000.0
2019-07-09 12:30:00,401.94,401.98,401.77,401.88,2995.0,401.94,401.98,401.77,401.88,2995.0
2019-07-09 12:40:00,402.17,402.67,402.17,402.35,4378.0,402.17,402.67,402.17,402.35,4378.0
2019-07-09 12:50:00,402.41,402.43,401.81,401.81,3450.0,402.41,402.43,401.81,401.81,3450.0
2019-07-09 13:00:00,401.86,402.42,401.85,402.13,2100.0,401.86,402.42,401.85,402.13,2100.0
2019-07-09 13:10:00,402.27,402.32,401.85,401.91,3900.0,402.27,402.32,401.85,401.91,3900.0
2019-07-09 13:20:00,401.79,402.08,401.6,401.76,2645.0,401.79,402.08,401.6,401.76,2645.0
2019-07-09 13:30:00,401.8,401.81,401.58,401.58,9300.0,401.8,401.81,401.58,401.58,9300.0
2019-07-09 13:40:00,401.58,401.86,401.46,401.69,4026.0,401.58,401.86,401.46,401.69,4026.0
2019-07-09 13:50:00,401.62,401.74,401.37,401.37,13159.0,401.62,401.74,401.37,401.37,13159.0
2019-07-09 14:00:00,401.37,401.51,401.28,401.44,3700.0,401.37,401.51,401.28,401.44,3700.0
2019-07-09 14:10:00,401.48,401.5,401.37,401.5,1500.0,401.48,401.5,401.37,401.5,1500.0
2019-07-09 14:20:00,401.52,401.58,401.25,401.25,3746.0,401.52,401.58,401.25,401.25,3746.0
2019-07-09 14:30:00,401.28,401.39,401.28,401.35,1200.0,401.28,401.39,401.28,401.35,1200.0
2019-07-09 14:40:00,401.38,401.52,401.28,401.45,4733.0,401.38,401.52,401.28,401.45,4733.0
2019-07-09 14:50:00,401.43,401.74,401.4,401.49,3744.0,401.43,401.74,401.4,401.49,3744.0
2019-07-09 15:00:00,401.44,401.44,400.93,401.05,4681.0,401.44,401.44,400.93,401.05,4681.0
2019-07-09 15:10:00,401.09,401.12,400.74,401.12,4100.0,401.09,401.12,400.74,401.12,4100.0
2019-07-09 15:20:00,401.06,401.15,400.59,400.59,6209.0,401.06,401.15,400.59,400.59,6209.0
2019-07-09 15:30:00,400.65,400.96,400.62,400.75,6193.0,400.65,400.96,400.62,400.75,6193.0
2019-07-09 15:40:00,400.78,401.2,400.48,400.53,14100.0,400.78,401.2,400.48,400.53,14100.0
2019-07-09 15:50:00,400.59,401.53,400.59,401.22,24093.0,400.59,401.53,400.59,401.22,24093.0
2019-07-10 09:30:00,404.34,405.86,402.99,404.92,19884.0,404.34,405.86,402.99,404.92,19884.0
2019-07-10 09:40:00,405.0,405.78,404.49,405.13,23766.0,405.0,405.78,404.49,405.13,23766.0
2019-07-10 09:50:00,405.01,405.52,404.78,405.11,20866.0,405.01,405.52,404.78,405.11,20866.0
2019-07-10 10:00:00,405.18,405.6,404.35,405.19,26041.0,405.18,405.6,404.35,405.19,26041.0
2019-07-10 10:10:00,405.16,405.2,404.56,405.04,17064.0,405.16,405.2,404.56,405.04,17064.0
2019-07-10 10:20:00,404.9,404.9,404.0,404.64,20519.0,404.9,404.9,404.0,404.64,20519.0
2019-07-10 10:30:00,404.91,405.2,404.35,404.78,12081.0,404.91,405.2,404.35,404.78,12081.0
2019-07-10 10:40:00,404.8,405.23,404.58,404.58,12459.0,404.8,405.23,404.58,404.58,12459.0
2019-07-10 10:50:00,404.47,405.23,404.35,404.48,11713.0,404.47,405.23,404.35,404.48,11713.0
2019-07-10 11:00:00,404.4,404.73,403.97,404.51,13721.0,404.4,404.73,403.97,404.51,13721.0
2019-07-10 11:10:00,404.53,404.68,403.6,404.06,17962.0,404.53,404.68,403.6,404.06,17962.0
2019-07-10 11:20:00,404.03,404.03,402.7,403.54,55299.0,404.03,404.03,402.7,403.54,55299.0
2019-07-10 11:30:00,403.82,405.11,403.82,404.73,15219.0,403.82,405.11,403.82,404.73,15219.0
2019-07-10 11:40:00,404.72,405.15,404.57,404.72,12848.0,404.72,405.15,404.57,404.72,12848.0
2019-07-10 11:50:00,404.72,405.07,404.58,404.96,10988.0,404.72,405.07,404.58,404.96,10988.0
2019-07-10 12:00:00,404.98,405.33,404.12,404.12,24741.0,404.98,405.33,404.12,404.12,24741.0
2019-07-10 12:10:00,404.29,405.19,404.29,404.92,5368.0,404.29,405.19,404.29,404.92,5368.0
2019-07-10 12:20:00,404.8,404.9,404.19,404.42,6357.0,404.8,404.9,404.19,404.42,6357.0
2019-07-10 12:30:00,404.53,405.07,404.53,404.88,14179.0,404.53,405.07,404.53,404.88,14179.0
2019-07-10 12:40:00,404.74,404.94,404.61,404.71,10025.0,404.74,404.94,404.61,404.71,10025.0
2019-07-10 12:50:00,404.66,405.04,404.66,404.87,8207.0,404.66,405.04,404.66,404.87,8207.0
2019-07-10 13:00:00,404.96,405.16,404.59,404.6,14918.0,404.96,405.16,404.59,404.6,14918.0
2019-07-10 13:10:00,404.32,405.55,404.32,405.25,29693.0,404.32,405.55,404.32,405.25,29693.0
2019-07-10 13:20:00,405.53,405.57,405.07,405.46,17438.0,405.53,405.57,405.07,405.46,17438.0
2019-07-10 13:30:00,405.46,406.13,405.26,406.1,24325.0,405.46,406.13,405.26,406.1,24325.0
2019-07-10 13:40:00,406.06,406.06,405.4,405.62,10776.0,406.06,406.06,405.4,405.62,10776.0
2019-07-10 13:50:00,405.59,406.29,405.59,406.29,11780.0,405.59,406.29,405.59,406.29,11780.0
2019-07-10 14:00:00,406.5,407.75,406.5,406.89,12267.0,406.5,407.75,406.5,406.89,12267.0
2019-07-10 14:10:00,406.92,407.57,406.87,407.51,6907.0,406.92,407.57,406.87,407.51,6907.0
2019-07-10 14:20:00,407.56,407.62,407.38,407.59,13017.0,407.56,407.62,407.38,407.59,13017.0
2019-07-10 14:30:00,407.59,407.96,407.59,407.9,19391.0,407.59,407.96,407.59,407.9,19391.0
2019-07-10 14:40:00,407.94,408.26,406.36,407.54,23846.0,407.94,408.26,406.36,407.54,23846.0
2019-07-10 14:50:00,407.5,407.67,406.88,407.5,12081.0,407.5,407.67,406.88,407.5,12081.0
2019-07-10 15:00:00,407.52,407.56,406.87,407.42,10801.0,407.52,407.56,406.87,407.42,10801.0
2019-07-10 15:10:00,407.44,407.71,406.87,406.87,20123.0,407.44,407.71,406.87,406.87,20123.0
2019-07-10 15:20:00,406.86,406.86,406.04,406.27,25147.0,406.86,406.86,406.04,406.27,25147.0
2019-07-10 15:30:00,406.26,406.53,406.11,406.34,36220.0,406.26,406.53,406.11,406.34,36220.0
2019-07-10 15:40:00,406.39,406.61,406.13,406.34,42377.0,406.39,406.61,406.13,406.34,42377.0
2019-07-10 15:50:00,406.31,408.08,406.04,407.2,138564.0,406.31,408.08,406.04,407.2,138564.0
2019-07-11 09:30:00,408.15,411.09,406.99,410.5,15776.0,408.15,411.09,406.99,410.5,15776.0
2019-07-11 09:40:00,410.43,410.63,409.56,409.96,9125.0,410.43,410.63,409.56,409.96,9125.0
2019-07-11 09:50:00,409.98,410.58,408.15,408.82,7742.0,409.98,410.58,408.15,408.82,7742.0
2019-07-11 10:00:00,408.64,409.16,407.72,407.74,8936.0,408.64,409.16,407.72,407.74,8936.0
2019-07-11 10:10:00,407.75,408.52,407.66,408.11,17057.0,407.75,408.52,407.66,408.11,17057.0
2019-07-11 10:20:00,407.77,408.33,407.77,408.06,2818.0,407.77,408.33,407.77,408.06,2818.0
2019-07-11 10:30:00,408.13,408.74,407.94,408.59,5121.0,408.13,408.74,407.94,408.59,5121.0
2019-07-11 10:40:00,408.91,409.07,408.02,408.43,10923.0,408.91,409.07,408.02,408.43,10923.0
2019-07-11 10:50:00,408.45,408.77,408.17,408.38,38774.0,408.45,408.77,408.17,408.38,38774.0
2019-07-11 11:00:00,408.37,408.42,407.94,408.34,7785.0,408.37,408.42,407.94,408.34,7785.0
2019-07-11 11:10:00,408.34,408.72,408.33,408.48,8919.0,408.34,408.72,408.33,408.48,8919.0
2019-07-11 11:20:00,408.49,409.99,408.49,409.69,12399.0,408.49,409.99,408.49,409.69,12399.0
2019-07-11 11:30:00,409.77,410.92,409.75,410.92,7842.0,409.77,410.92,409.75,410.92,7842.0
2019-07-11 11:40:00,411.0,411.11,410.53,410.57,11539.0,411.0,411.11,410.53,410.57,11539.0
2019-07-11 11:50:00,410.75,411.7,410.75,411.05,6586.0,410.75,411.7,410.75,411.05,6586.0
2019-07-11 12:00:00,411.1,411.43,410.74,411.07,5900.0,411.1,411.43,410.74,411.07,5900.0
2019-07-11 12:10:00,411.18,411.22,410.32,410.83,23841.0,411.18,411.22,410.32,410.83,23841.0
2019-07-11 12:20:00,410.85,411.15,410.63,410.71,29006.0,410.85,411.15,410.63,410.71,29006.0
2019-07-11 12:30:00,410.71,410.72,409.82,410.04,6904.0,410.71,410.72,409.82,410.04,6904.0
2019-07-11 12:40:00,410.0,410.56,409.96,410.4,10400.0,410.0,410.56,409.96,410.4,10400.0
2019-07-11 12:50:00,410.4,410.71,410.37,410.47,10933.0,410.4,410.71,410.37,410.47,10933.0
2019-07-11 13:00:00,410.5,410.73,410.08,410.24,6438.0,410.5,410.73,410.08,410.24,6438.0
2019-07-11 13:10:00,410.22,410.52,410.15,410.16,10985.0,410.22,410.52,410.15,410.16,10985.0
2019-07-11 13:20:00,410.16,410.23,409.64,409.64,5156.0,410.16,410.23,409.64,409.64,5156.0
2019-07-11 13:30:00,409.64,409.7,409.06,409.27,3812.0,409.64,409.7,409.06,409.27,3812.0
2019-07-11 13:40:00,409.35,409.35,409.02,409.32,3503.0,409.35,409.35,409.02,409.32,3503.0
2019-07-11 13:50:00,409.35,410.04,409.35,410.04,2459.0,409.35,410.04,409.35,410.04,2459.0
2019-07-11 14:00:00,410.03,410.03,409.28,409.64,5000.0,410.03,410.03,409.28,409.64,5000.0
2019-07-11 14:10:00,409.76,409.9,409.38,409.51,5600.0,409.76,409.9,409.38,409.51,5600.0
2019-07-11 14:20:00,409.66,409.97,409.5,409.84,11933.0,409.66,409.97,409.5,409.84,11933.0
2019-07-11 14:30:00,409.97,410.46,409.93,410.42,4400.0,409.97,410.46,409.93,410.42,4400.0
2019-07-11 14:40:00,410.42,410.87,410.42,410.53,3824.0,410.42,410.87,410.42,410.53,3824.0
2019-07-11 14:50:00,410.6,410.93,410.54,410.92,6800.0,410.6,410.93,410.54,410.92,6800.0
2019-07-11 15:00:00,410.84,410.91,410.68,410.69,5195.0,410.84,410.91,410.68,410.69,5195.0
2019-07-11 15:10:00,410.63,410.98,410.56,410.68,6205.0,410.63,410.98,410.56,410.68,6205.0
2019-07-11 15:20:00,410.72,410.72,410.33,410.33,5000.0,410.72,410.72,410.33,410.33,5000.0
2019-07-11 15:30:00,410.35,410.69,410.3,410.51,11023.0,410.35,410.69,410.3,410.51,11023.0
2019-07-11 15:40:00,410.48,410.67,410.01,410.28,15547.0,410.48,410.67,410.01,410.28,15547.0
2019-07-11 15:50:00,410.22,410.49,409.87,410.08,47641.0,410.22,410.49,409.87,410.08,47641.0
2019-07-12 09:30:00,411.5,411.65,409.02,411.3,10008.0,411.5,411.65,409.02,411.3,10008.0
2019-07-12 09:40:00,411.23,411.96,410.74,411.65,15051.0,411.23,411.96,410.74,411.65,15051.0
2019-07-12 09:50:00,411.65,411.67,410.23,411.3,6200.0,411.65,411.67,410.23,411.3,6200.0
2019-07-12 10:00:00,411.33,412.43,410.64,411.66,7878.0,411.33,412.43,410.64,411.66,7878.0
2019-07-12 10:10:00,411.65,413.24,411.18,413.05,12300.0,411.65,413.24,411.18,413.05,12300.0
2019-07-12 10:20:00,413.11,413.23,411.92,412.13,13753.0,413.11,413.23,411.92,412.13,13753.0
2019-07-12 10:30:00,412.14,413.29,412.0,412.4,24645.0,412.14,413.29,412.0,412.4,24645.0
2019-07-12 10:40:00,412.16,413.69,411.99,413.34,27190.0,412.16,413.69,411.99,413.34,27190.0
2019-07-12 10:50:00,413.56,413.56,413.12,413.37,4020.0,413.56,413.56,413.12,413.37,4020.0
2019-07-12 11:00:00,413.36,414.04,412.85,413.6,9520.0,413.36,414.04,412.85,413.6,9520.0
2019-07-12 11:10:00,413.4,413.64,413.04,413.5,4027.0,413.4,413.64,413.04,413.5,4027.0
2019-07-12 11:20:00,413.42,414.03,413.42,413.66,5411.0,413.42,414.03,413.42,413.66,5411.0
2019-07-12 11:30:00,413.49,414.13,413.23,413.66,7063.0,413.49,414.13,413.23,413.66,7063.0
2019-07-12 11:40:00,413.72,414.57,413.59,414.0,10596.0,413.72,414.57,413.59,414.0,10596.0
2019-07-12 11:50:00,414.04,415.04,414.03,414.48,8381.0,414.04,415.04,414.03,414.48,8381.0
2019-07-12 12:00:00,414.77,415.14,414.47,414.53,18150.0,414.77,415.14,414.47,414.53,18150.0
2019-07-12 12:10:00,414.57,414.66,414.05,414.11,16565.0,414.57,414.66,414.05,414.11,16565.0
2019-07-12 12:20:00,414.06,414.11,412.5,413.77,35986.0,414.06,414.11,412.5,413.77,35986.0
2019-07-12 12:30:00,413.84,414.14,413.7,414.04,3691.0,413.84,414.14,413.7,414.04,3691.0
2019-07-12 12:40:00,414.11,414.14,413.04,413.85,14266.0,414.11,414.14,413.04,413.85,14266.0
2019-07-12 12:50:00,414.07,414.4,413.92,414.05,12558.0,414.07,414.4,413.92,414.05,12558.0
2019-07-12 13:00:00,414.06,414.49,413.7,413.7,14279.0,414.06,414.49,413.7,413.7,14279.0
2019-07-12 13:10:00,413.75,414.05,413.1,413.97,14682.0,413.75,414.05,413.1,413.97,14682.0
2019-07-12 13:20:00,414.0,414.03,413.51,413.52,2500.0,414.0,414.03,413.51,413.52,2500.0
2019-07-12 13:30:00,413.71,413.73,413.53,413.66,2780.0,413.71,413.73,413.53,413.66,2780.0
2019-07-12 13:40:00,413.57,413.8,412.87,413.02,5646.0,413.57,413.8,412.87,413.02,5646.0
2019-07-12 13:50:00,413.02,413.27,412.65,412.76,6223.0,413.02,413.27,412.65,412.76,6223.0
2019-07-12 14:00:00,412.86,413.49,412.77,413.49,4200.0,412.86,413.49,412.77,413.49,4200.0
2019-07-12 14:10:00,413.44,413.48,413.29,413.29,4235.0,413.44,413.48,413.29,413.29,4235.0
2019-07-12 14:20:00,413.39,413.79,413.3,413.54,5629.0,413.39,413.79,413.3,413.54,5629.0
2019-07-12 14:30:00,413.54,413.82,413.23,413.49,5634.0,413.54,413.82,413.23,413.49,5634.0
2019-07-12 14:40:00,413.5,414.16,413.49,414.11,6609.0,413.5,414.16,413.49,414.11,6609.0
2019-07-12 14:50:00,414.14,414.14,413.61,413.99,4150.0,414.14,414.14,413.61,413.99,4150.0
2019-07-12 15:00:00,414.05,414.15,413.47,414.0,11509.0,414.05,414.15,413.47,414.0,11509.0
2019-07-12 15:10:00,414.04,414.13,413.58,413.8,9124.0,414.04,414.13,413.58,413.8,9124.0
2019-07-12 15:20:00,413.74,414.01,413.44,413.95,10260.0,413.74,414.01,413.44,413.95,10260.0
2019-07-12 15:30:00,414.0,414.29,413.63,414.15,8200.0,414.0,414.29,413.63,414.15,8200.0
2019-07-12 15:40:00,414.16,414.34,413.96,414.04,13681.0,414.16,414.34,413.96,414.04,13681.0
2019-07-12 15:50:00,414.02,414.49,413.76,414.31,44696.0,414.02,414.49,413.76,414.31,44696.0
2019-07-15 09:30:00,415.73,415.73,412.88,412.88,7582.0,415.73,415.73,412.88,412.88,7582.0
2019-07-15 09:40:00,412.99,414.43,412.78,413.5,8898.0,412.99,414.43,412.78,413.5,8898.0
2019-07-15 09:50:00,413.53,414.43,413.52,413.92,7460.0,413.53,414.43,413.52,413.92,7460.0
2019-07-15 10:00:00,414.0,414.48,413.12,413.19,5100.0,414.0,414.48,413.12,413.19,5100.0
2019-07-15 10:10:00,413.16,413.65,412.89,413.3,9460.0,413.16,413.65,412.89,413.3,9460.0
2019-07-15 10:20:00,413.38,413.83,413.16,413.83,4201.0,413.38,413.83,413.16,413.83,4201.0
2019-07-15 10:30:00,414.02,414.29,412.96,412.96,3549.0,414.02,414.29,412.96,412.96,3549.0
2019-07-15 10:40:00,412.47,413.02,411.67,412.97,5609.0,412.47,413.02,411.67,412.97,5609.0
2019-07-15 10:50:00,412.83,413.99,412.83,413.96,10697.0,412.83,413.99,412.83,413.96,10697.0
2019-07-15 11:00:00,413.96,414.57,413.46,414.39,17081.0,413.96,414.57,413.46,414.39,17081.0
2019-07-15 11:10:00,414.2,414.25,413.4,413.74,5216.0,414.2,414.25,413.4,413.74,5216.0
2019-07-15 11:20:00,413.65,413.65,413.12,413.52,2689.0,413.65,413.65,413.12,413.52,2689.0
2019-07-15 11:30:00,413.51,413.51,412.86,413.13,3600.0,413.51,413.51,412.86,413.13,3600.0
2019-07-15 11:40:00,413.08,413.11,412.71,412.84,2616.0,413.08,413.11,412.71,412.84,2616.0
2019-07-15 11:50:00,412.91,413.16,412.91,413.16,2627.0,412.91,413.16,412.91,413.16,2627.0
2019-07-15 12:00:00,413.22,413.61,412.97,413.43,6255.0,413.22,413.61,412.97,413.43,6255.0
2019-07-15 12:10:00,413.26,413.47,412.96,412.96,4400.0,413.26,413.47,412.96,412.96,4400.0
2019-07-15 12:20:00,413.01,413.2,412.86,413.17,2056.0,413.01,413.2,412.86,413.17,2056.0
2019-07-15 12:30:00,413.17,413.26,413.0,413.13,3600.0,413.17,413.26,413.0,413.13,3600.0
2019-07-15 12:40:00,413.08,413.17,412.85,412.86,3850.0,413.08,413.17,412.85,412.86,3850.0
2019-07-15 12:50:00,412.75,412.78,412.16,412.71,3312.0,412.75,412.78,412.16,412.71,3312.0
2019-07-15 13:00:00,412.87,413.02,412.46,412.64,5047.0,412.87,413.02,412.46,412.64,5047.0
2019-07-15 13:10:00,412.69,412.86,412.54,412.79,2322.0,412.69,412.86,412.54,412.79,2322.0
2019-07-15 13:20:00,412.99,413.01,412.59,412.64,3600.0,412.99,413.01,412.59,412.64,3600.0
2019-07-15 13:30:00,412.8,413.19,412.8,413.19,1840.0,412.8,413.19,412.8,413.19,1840.0
2019-07-15 13:40:00,413.29,413.7,413.29,413.67,3600.0,413.29,413.7,413.29,413.67,3600.0
2019-07-15 13:50:00,413.65,413.76,413.12,413.22,3333.0,413.65,413.76,413.12,413.22,3333.0
2019-07-15 14:00:00,413.21,413.53,412.9,413.13,4283.0,413.21,413.53,412.9,413.13,4283.0
2019-07-15 14:10:00,413.19,413.36,413.19,413.23,2655.0,413.19,413.36,413.19,413.23,2655.0
2019-07-15 14:20:00,413.45,413.53,413.29,413.42,1700.0,413.45,413.53,413.29,413.42,1700.0
2019-07-15 14:30:00,413.34,413.67,413.34,413.34,4344.0,413.34,413.67,413.34,413.34,4344.0
2019-07-15 14:40:00,413.31,413.32,413.09,413.21,1800.0,413.31,413.32,413.09,413.21,1800.0
2019-07-15 14:50:00,413.36,414.11,413.36,413.89,5994.0,413.36,414.11,413.36,413.89,5994.0
2019-07-15 15:00:00,413.88,414.69,413.88,414.57,4181.0,413.88,414.69,413.88,414.57,4181.0
2019-07-15 15:10:00,414.59,414.83,413.99,414.1,7262.0,414.59,414.83,413.99,414.1,7262.0
2019-07-15 15:20:00,414.11,414.3,413.85,413.89,20967.0,414.11,414.3,413.85,413.89,20967.0
2019-07-15 15:30:00,413.91,414.51,413.81,414.11,21402.0,413.91,414.51,413.81,414.11,21402.0
2019-07-15 15:40:00,414.17,414.47,413.82,414.38,27535.0,414.17,414.47,413.82,414.38,27535.0
2019-07-15 15:50:00,414.33,415.0,414.2,414.62,43782.0,414.33,415.0,414.2,414.62,43782.0
2019-07-16 09:30:00,414.79,415.79,414.63,415.79,7964.0,414.79,415.79,414.63,415.79,7964.0
2019-07-16 09:40:00,415.57,415.94,415.41,415.78,3305.0,415.57,415.94,415.41,415.78,3305.0
2019-07-16 09:50:00,415.96,417.03,415.63,415.94,10919.0,415.96,417.03,415.63,415.94,10919.0
2019-07-16 10:00:00,416.11,416.54,414.43,414.68,12976.0,416.11,416.54,414.43,414.68,12976.0
2019-07-16 10:10:00,414.61,414.77,414.45,414.6,3000.0,414.61,414.77,414.45,414.6,3000.0
2019-07-16 10:20:00,414.69,415.04,414.61,414.69,6000.0,414.69,415.04,414.61,414.69,6000.0
2019-07-16 10:30:00,414.76,415.84,414.75,415.6,8100.0,414.76,415.84,414.75,415.6,8100.0
2019-07-16 10:40:00,415.6,415.62,414.77,414.78,23814.0,415.6,415.62,414.77,414.78,23814.0
2019-07-16 10:50:00,414.77,414.84,413.57,413.76,36762.0,414.77,414.84,413.57,413.76,36762.0
2019-07-16 11:00:00,413.93,413.93,413.4,413.64,5092.0,413.93,413.93,413.4,413.64,5092.0
2019-07-16 11:10:00,413.65,413.86,413.32,413.5,5700.0,413.65,413.86,413.32,413.5,5700.0
2019-07-16 11:20:00,413.61,413.89,413.61,413.8,4130.0,413.61,413.89,413.61,413.8,4130.0
2019-07-16 11:30:00,413.8,414.03,413.37,413.37,5326.0,413.8,414.03,413.37,413.37,5326.0
2019-07-16 11:40:00,413.47,413.62,413.13,413.52,5339.0,413.47,413.62,413.13,413.52,5339.0
2019-07-16 11:50:00,413.47,413.54,413.21,413.22,2900.0,413.47,413.54,413.21,413.22,2900.0
2019-07-16 12:00:00,413.21,413.41,412.8,413.06,14569.0,413.21,413.41,412.8,413.06,14569.0
2019-07-16 12:10:00,413.12,413.2,412.78,413.0,4488.0,413.12,413.2,412.78,413.0,4488.0
2019-07-16 12:20:00,412.93,413.7,412.92,413.35,13606.0,412.93,413.7,412.92,413.35,13606.0
2019-07-16 12:30:00,413.35,413.76,413.22,413.24,12000.0,413.35,413.76,413.22,413.24,12000.0
2019-07-16 12:40:00,413.33,414.1,413.33,414.02,4709.0,413.33,414.1,413.33,414.02,4709.0
2019-07-16 12:50:00,414.02,414.44,413.84,414.44,8173.0,414.02,414.44,413.84,414.44,8173.0
2019-07-16 13:00:00,414.38,415.29,414.37,415.29,15904.0,414.38,415.29,414.37,415.29,15904.0
2019-07-16 13:10:00,415.26,416.05,415.25,415.25,8329.0,415.26,416.05,415.25,415.25,8329.0
2019-07-16 13:20:00,415.3,415.43,414.52,415.19,18615.0,415.3,415.43,414.52,415.19,18615.0
2019-07-16 13:30:00,415.21,415.47,414.92,415.47,12097.0,415.21,415.47,414.92,415.47,12097.0
2019-07-16 13:40:00,415.4,415.57,414.9,415.0,10620.0,415.4,415.57,414.9,415.0,10620.0
2019-07-16 13:50:00,415.0,415.01,414.6,414.63,3000.0,415.0,415.01,414.6,414.63,3000.0
2019-07-16 14:00:00,414.75,414.75,414.13,414.5,7346.0,414.75,414.75,414.13,414.5,7346.0
2019-07-16 14:10:00,414.51,414.59,413.76,413.77,4742.0,414.51,414.59,413.76,413.77,4742.0
2019-07-16 14:20:00,413.81,414.23,413.67,414.23,2934.0,413.81,414.23,413.67,414.23,2934.0
2019-07-16 14:30:00,414.25,414.69,414.12,414.47,9481.0,414.25,414.69,414.12,414.47,9481.0
2019-07-16 14:40:00,414.34,414.91,414.34,414.82,4740.0,414.34,414.91,414.34,414.82,4740.0
2019-07-16 14:50:00,414.82,415.18,414.67,414.76,5307.0,414.82,415.18,414.67,414.76,5307.0
2019-07-16 15:00:00,414.58,414.71,414.31,414.51,8851.0,414.58,414.71,414.31,414.51,8851.0
2019-07-16 15:10:00,414.48,415.02,414.44,414.96,8457.0,414.48,415.02,414.44,414.96,8457.0
2019-07-16 15:20:00,415.02,415.3,414.5,415.3,16294.0,415.02,415.3,414.5,415.3,16294.0
2019-07-16 15:30:00,415.3,416.01,415.14,415.34,29578.0,415.3,416.01,415.14,415.34,29578.0
2019-07-16 15:40:00,415.33,415.63,414.91,415.21,18009.0,415.33,415.63,414.91,415.21,18009.0
2019-07-16 15:50:00,415.13,415.3,414.64,414.9,24346.0,415.13,415.3,414.64,414.9,24346.0
2019-07-17 09:30:00,416.59,416.95,414.84,415.22,16431.0,416.59,416.95,414.84,415.22,16431.0
2019-07-17 09:40:00,415.53,415.87,414.2,414.2,2600.0,415.53,415.87,414.2,414.2,2600.0
2019-07-17 09:50:00,414.25,414.25,413.77,413.98,2917.0,414.25,414.25,413.77,413.98,2917.0
2019-07-17 10:00:00,413.97,414.59,413.91,414.14,10433.0,413.97,414.59,413.91,414.14,10433.0
2019-07-17 10:10:00,414.31,414.42,413.94,413.94,2300.0,414.31,414.42,413.94,413.94,2300.0
2019-07-17 10:20:00,414.26,414.26,413.71,414.07,1300.0,414.26,414.26,413.71,414.07,1300.0
2019-07-17 10:30:00,413.88,413.92,413.35,413.89,1700.0,413.88,413.92,413.35,413.89,1700.0
2019-07-17 10:40:00,413.72,413.72,412.74,412.84,3181.0,413.72,413.72,412.74,412.84,3181.0
2019-07-17 10:50:00,412.55,413.26,412.55,413.07,1300.0,412.55,413.26,412.55,413.07,1300.0
2019-07-17 11:00:00,413.11,414.58,413.11,414.58,8890.0,413.11,414.58,413.11,414.58,8890.0
2019-07-17 11:10:00,414.28,414.73,413.95,414.0,11551.0,414.28,414.73,413.95,414.0,11551.0
2019-07-17 11:20:00,414.26,414.79,414.07,414.19,8268.0,414.26,414.79,414.07,414.19,8268.0
2019-07-17 11:30:00,414.32,414.97,414.3,414.81,3020.0,414.32,414.97,414.3,414.81,3020.0
2019-07-17 11:40:00,414.96,415.39,414.82,415.28,3500.0,414.96,415.39,414.82,415.28,3500.0
2019-07-17 11:50:00,415.23,415.55,415.22,415.3,2400.0,415.23,415.55,415.22,415.3,2400.0
2019-07-17 12:00:00,415.29,415.31,414.87,415.21,3480.0,415.29,415.31,414.87,415.21,3480.0
2019-07-17 12:10:00,415.27,415.28,414.64,414.75,1600.0,415.27,415.28,414.64,414.75,1600.0
2019-07-17 12:20:00,414.75,415.05,414.63,415.05,2200.0,414.75,415.05,414.63,415.05,2200.0
2019-07-17 12:30:00,415.13,415.14,414.92,415.12,2052.0,415.13,415.14,414.92,415.12,2052.0
2019-07-17 12:40:00,415.09,415.09,414.75,414.85,300.0,415.09,415.09,414.75,414.85,300.0
2019-07-17 12:50:00,414.9,415.11,414.83,415.11,1500.0,414.9,415.11,414.83,415.11,1500.0
2019-07-17 13:00:00,415.19,415.19,414.81,415.07,1400.0,415.19,415.19,414.81,415.07,1400.0
2019-07-17 13:10:00,414.94,415.04,414.45,414.45,2020.0,414.94,415.04,414.45,414.45,2020.0
2019-07-17 13:20:00,414.5,414.56,414.12,414.49,2900.0,414.5,414.56,414.12,414.49,2900.0
2019-07-17 13:30:00,414.52,414.56,414.0,414.09,4625.0,414.52,414.56,414.0,414.09,4625.0
2019-07-17 13:40:00,414.09,414.2,413.75,413.97,6540.0,414.09,414.2,413.75,413.97,6540.0
2019-07-17 13:50:00,414.0,414.03,413.84,414.0,2100.0,414.0,414.03,413.84,414.0,2100.0
2019-07-17 14:00:00,413.9,414.0,413.52,413.69,2260.0,413.9,414.0,413.52,413.69,2260.0
2019-07-17 14:10:00,413.69,413.81,413.09,413.22,2900.0,413.69,413.81,413.09,413.22,2900.0
2019-07-17 14:20:00,413.36,413.51,413.29,413.51,1500.0,413.36,413.51,413.29,413.51,1500.0
2019-07-17 14:30:00,413.51,413.88,413.51,413.85,1166.0,413.51,413.88,413.51,413.85,1166.0
2019-07-17 14:40:00,413.74,413.8,413.48,413.69,2025.0,413.74,413.8,413.48,413.69,2025.0
2019-07-17 14:50:00,413.83,414.12,413.76,414.1,9809.0,413.83,414.12,413.76,414.1,9809.0
2019-07-17 15:00:00,414.04,414.17,413.68,414.17,7301.0,414.04,414.17,413.68,414.17,7301.0
2019-07-17 15:10:00,414.09,414.17,413.91,414.09,5200.0,414.09,414.17,413.91,414.09,5200.0
2019-07-17 15:20:00,414.1,414.45,414.1,414.38,5700.0,414.1,414.45,414.1,414.38,5700.0
2019-07-17 15:30:00,414.4,415.01,414.4,415.01,6100.0,414.4,415.01,414.4,415.01,6100.0
2019-07-17 15:40:00,415.0,415.43,414.76,415.43,14847.0,415.0,415.43,414.76,415.43,14847.0
2019-07-17 15:50:00,415.45,415.53,414.37,414.56,42332.0,415.45,415.53,414.37,414.56,42332.0
2019-07-18 09:30:00,410.12,414.0,410.12,413.6,25087.0,410.12,414.0,410.12,413.6,25087.0
2019-07-18 09:40:00,412.64,413.74,412.64,413.4,5229.0,412.64,413.74,412.64,413.4,5229.0
2019-07-18 09:50:00,413.52,414.1,412.41,412.41,3050.0,413.52,414.1,412.41,412.41,3050.0
2019-07-18 10:00:00,412.25,413.19,411.87,413.01,5135.0,412.25,413.19,411.87,413.01,5135.0
2019-07-18 10:10:00,413.15,413.49,412.86,413.16,3145.0,413.15,413.49,412.86,413.16,3145.0
2019-07-18 10:20:00,412.53,413.03,411.48,411.49,19866.0,412.53,413.03,411.48,411.49,19866.0
2019-07-18 10:30:00,411.44,411.56,409.14,409.84,12022.0,411.44,411.56,409.14,409.84,12022.0
2019-07-18 10:40:00,409.67,411.35,409.65,411.27,5055.0,409.67,411.35,409.65,411.27,5055.0
2019-07-18 10:50:00,411.19,412.13,411.01,411.8,10553.0,411.19,412.13,411.01,411.8,10553.0
2019-07-18 11:00:00,411.81,411.97,411.15,411.28,6892.0,411.81,411.97,411.15,411.28,6892.0
2019-07-18 11:10:00,411.34,412.19,411.31,412.19,4650.0,411.34,412.19,411.31,412.19,4650.0
2019-07-18 11:20:00,412.14,412.34,411.91,411.99,3889.0,412.14,412.34,411.91,411.99,3889.0
2019-07-18 11:30:00,411.92,412.21,411.64,411.64,4003.0,411.92,412.21,411.64,411.64,4003.0
2019-07-18 11:40:00,411.66,411.79,410.74,411.31,6487.0,411.66,411.79,410.74,411.31,6487.0
2019-07-18 11:50:00,411.72,411.85,411.12,411.12,12166.0,411.72,411.85,411.12,411.12,12166.0
2019-07-18 12:00:00,411.02,411.83,411.0,411.79,4802.0,411.02,411.83,411.0,411.79,4802.0
2019-07-18 12:10:00,411.81,412.17,411.81,412.13,5522.0,411.81,412.17,411.81,412.13,5522.0
2019-07-18 12:20:00,412.21,412.58,412.15,412.58,1932.0,412.21,412.58,412.15,412.58,1932.0
2019-07-18 12:30:00,412.48,413.05,412.39,413.05,3000.0,412.48,413.05,412.39,413.05,3000.0
2019-07-18 12:40:00,413.04,413.1,412.78,412.94,2110.0,413.04,413.1,412.78,412.94,2110.0
2019-07-18 12:50:00,412.97,412.99,412.66,412.89,2259.0,412.97,412.99,412.66,412.89,2259.0
2019-07-18 13:00:00,412.83,413.81,412.65,413.75,16969.0,412.83,413.81,412.65,413.75,16969.0
2019-07-18 13:10:00,413.7,413.77,413.24,413.51,5233.0,413.7,413.77,413.24,413.51,5233.0
2019-07-18 13:20:00,413.45,413.45,412.95,412.95,1829.0,413.45,413.45,412.95,412.95,1829.0
2019-07-18 13:30:00,413.13,413.42,413.13,413.33,4324.0,413.13,413.42,413.13,413.33,4324.0
2019-07-18 13:40:00,413.31,413.46,413.23,413.37,1500.0,413.31,413.46,413.23,413.37,1500.0
2019-07-18 13:50:00,413.34,413.34,412.76,413.33,1900.0,413.34,413.34,412.76,413.33,1900.0
2019-07-18 14:00:00,413.26,413.81,413.25,413.8,2500.0,413.26,413.81,413.25,413.8,2500.0
2019-07-18 14:10:00,413.91,414.38,413.91,414.38,2217.0,413.91,414.38,413.91,414.38,2217.0
2019-07-18 14:20:00,414.72,415.1,414.47,414.86,4566.0,414.72,415.1,414.47,414.86,4566.0
2019-07-18 14:30:00,414.65,415.3,414.65,415.08,1600.0,414.65,415.3,414.65,415.08,1600.0
2019-07-18 14:40:00,414.83,415.46,414.66,415.36,4300.0,414.83,415.46,414.66,415.36,4300.0
2019-07-18 14:50:00,415.14,415.61,414.69,415.61,2700.0,415.14,415.61,414.69,415.61,2700.0
2019-07-18 15:00:00,415.48,415.76,415.14,415.42,3400.0,415.48,415.76,415.14,415.42,3400.0
2019-07-18 15:10:00,415.4,415.4,414.85,415.02,11000.0,415.4,415.4,414.85,415.02,11000.0
2019-07-18 15:20:00,415.03,415.55,414.77,415.55,3738.0,415.03,415.55,414.77,415.55,3738.0
2019-07-18 15:30:00,415.4,416.02,415.26,415.92,10063.0,415.4,416.02,415.26,415.92,10063.0
2019-07-18 15:40:00,415.91,416.05,414.96,415.5,32339.0,415.91,416.05,414.96,415.5,32339.0
2019-07-18 15:50:00,415.63,415.77,415.03,415.6,29298.0,415.63,415.77,415.03,415.6,29298.0
2019-07-19 09:30:00,417.13,417.13,413.14,416.85,42449.0,417.13,417.13,413.14,416.85,42449.0
2019-07-19 09:40:00,416.89,416.89,415.2,415.37,3700.0,416.89,416.89,415.2,415.37,3700.0
2019-07-19 09:50:00,415.36,415.95,415.06,415.44,4116.0,415.36,415.95,415.06,415.44,4116.0
2019-07-19 10:00:00,415.37,415.69,412.77,412.77,7443.0,415.37,415.69,412.77,412.77,7443.0
2019-07-19 10:10:00,413.06,414.13,412.52,414.13,6425.0,413.06,414.13,412.52,414.13,6425.0
2019-07-19 10:20:00,414.25,414.7,413.31,413.66,7073.0,414.25,414.7,413.31,413.66,7073.0
2019-07-19 10:30:00,413.53,414.29,412.9,413.21,7997.0,413.53,414.29,412.9,413.21,7997.0
2019-07-19 10:40:00,413.16,413.16,411.82,411.82,6902.0,413.16,413.16,411.82,411.82,6902.0
2019-07-19 10:50:00,412.49,412.54,411.94,412.31,4007.0,412.49,412.54,411.94,412.31,4007.0
2019-07-19 11:00:00,412.18,413.17,412.11,412.29,16605.0,412.18,413.17,412.11,412.29,16605.0
2019-07-19 11:10:00,412.29,412.89,412.29,412.62,4722.0,412.29,412.89,412.29,412.62,4722.0
2019-07-19 11:20:00,412.57,412.89,412.45,412.64,3860.0,412.57,412.89,412.45,412.64,3860.0
2019-07-19 11:30:00,412.65,412.78,412.2,412.2,4100.0,412.65,412.78,412.2,412.2,4100.0
2019-07-19 11:40:00,411.44,411.44,410.56,410.9,6447.0,411.44,411.44,410.56,410.9,6447.0
2019-07-19 11:50:00,410.91,411.36,410.72,411.02,2605.0,410.91,411.36,410.72,411.02,2605.0
2019-07-19 12:00:00,411.1,411.73,411.09,411.73,3135.0,411.1,411.73,411.09,411.73,3135.0
2019-07-19 12:10:00,411.67,411.74,411.29,411.32,3827.0,411.67,411.74,411.29,411.32,3827.0
2019-07-19 12:20:00,411.19,411.52,411.1,411.39,4600.0,411.19,411.52,411.1,411.39,4600.0
2019-07-19 12:30:00,411.5,411.57,410.98,411.04,3668.0,411.5,411.57,410.98,411.04,3668.0
2019-07-19 12:40:00,411.04,411.24,410.74,410.74,2814.0,411.04,411.24,410.74,410.74,2814.0
2019-07-19 12:50:00,410.99,411.37,410.85,411.0,6153.0,410.99,411.37,410.85,411.0,6153.0
2019-07-19 13:00:00,410.89,411.05,410.62,410.93,4738.0,410.89,411.05,410.62,410.93,4738.0
2019-07-19 13:10:00,411.16,411.4,410.96,411.08,3800.0,411.16,411.4,410.96,411.08,3800.0
2019-07-19 13:20:00,411.0,411.23,410.83,411.17,4479.0,411.0,411.23,410.83,411.17,4479.0
2019-07-19 13:30:00,411.07,411.08,410.72,410.83,3600.0,411.07,411.08,410.72,410.83,3600.0
2019-07-19 13:40:00,410.81,411.26,410.71,411.2,5225.0,410.81,411.26,410.71,411.2,5225.0
2019-07-19 13:50:00,411.17,411.42,410.48,410.68,4633.0,411.17,411.42,410.48,410.68,4633.0
2019-07-19 14:00:00,410.62,411.21,410.25,410.31,6554.0,410.62,411.21,410.25,410.31,6554.0
2019-07-19 14:10:00,410.19,410.27,409.38,409.86,6700.0,410.19,410.27,409.38,409.86,6700.0
2019-07-19 14:20:00,409.98,410.4,409.66,410.1,10688.0,409.98,410.4,409.66,410.1,10688.0
2019-07-19 14:30:00,410.15,410.32,409.64,410.06,10900.0,410.15,410.32,409.64,410.06,10900.0
2019-07-19 14:40:00,409.98,410.49,409.98,410.43,6800.0,409.98,410.49,409.98,410.43,6800.0
2019-07-19 14:50:00,410.43,410.98,410.35,410.95,6300.0,410.43,410.98,410.35,410.95,6300.0
2019-07-19 15:00:00,410.82,410.92,410.29,410.76,10826.0,410.82,410.92,410.29,410.76,10826.0
2019-07-19 15:10:00,410.82,410.96,410.43,410.49,11159.0,410.82,410.96,410.43,410.49,11159.0
2019-07-19 15:20:00,410.41,411.06,410.01,411.04,10900.0,410.41,411.06,410.01,411.04,10900.0
2019-07-19 15:30:00,411.07,411.23,410.6,411.17,15750.0,411.07,411.23,410.6,411.17,15750.0
2019-07-19 15:40:00,411.19,411.35,410.26,410.26,38001.0,411.19,411.35,410.26,410.26,38001.0
2019-07-19 15:50:00,410.19,411.15,409.64,409.79,124771.0,410.19,411.15,409.64,409.79,124771.0
2019-07-22 09:30:00,411.0,411.0,408.07,409.3,11320.0,411.0,411.0,408.07,409.3,11320.0
2019-07-22 09:40:00,409.9,410.0,408.66,409.29,25967.0,409.9,410.0,408.66,409.29,25967.0
2019-07-22 09:50:00,409.51,411.72,409.51,410.86,6706.0,409.51,411.72,409.51,410.86,6706.0
2019-07-22 10:00:00,411.21,411.6,410.22,410.45,5251.0,411.21,411.6,410.22,410.45,5251.0
2019-07-22 10:10:00,410.41,410.41,409.95,410.22,2942.0,410.41,410.41,409.95,410.22,2942.0
2019-07-22 10:20:00,410.49,410.8,409.82,410.0,14511.0,410.49,410.8,409.82,410.0,14511.0
2019-07-22 10:30:00,410.01,410.36,409.9,410.17,10325.0,410.01,410.36,409.9,410.17,10325.0
2019-07-22 10:40:00,410.34,410.49,408.7,408.7,28255.0,410.34,410.49,408.7,408.7,28255.0
2019-07-22 10:50:00,408.64,408.98,408.61,408.87,10591.0,408.64,408.98,408.61,408.87,10591.0
2019-07-22 11:00:00,408.99,409.44,408.77,409.44,6054.0,408.99,409.44,408.77,409.44,6054.0
2019-07-22 11:10:00,409.29,409.64,409.01,409.22,5708.0,409.29,409.64,409.01,409.22,5708.0
2019-07-22 11:20:00,409.09,409.14,408.33,408.46,7031.0,409.09,409.14,408.33,408.46,7031.0
2019-07-22 11:30:00,408.5,409.06,408.47,409.06,5299.0,408.5,409.06,408.47,409.06,5299.0
2019-07-22 11:40:00,408.83,408.87,408.41,408.41,2900.0,408.83,408.87,408.41,408.41,2900.0
2019-07-22 11:50:00,408.61,408.78,408.27,408.53,3481.0,408.61,408.78,408.27,408.53,3481.0
2019-07-22 12:00:00,408.41,408.57,407.73,407.73,6657.0,408.41,408.57,407.73,407.73,6657.0
2019-07-22 12:10:00,407.73,408.2,407.73,408.03,3505.0,407.73,408.2,407.73,408.03,3505.0
2019-07-22 12:20:00,408.05,408.08,407.65,407.75,2900.0,408.05,408.08,407.65,407.75,2900.0
2019-07-22 12:30:00,407.66,407.74,407.37,407.54,2920.0,407.66,407.74,407.37,407.54,2920.0
2019-07-22 12:40:00,407.25,407.25,406.75,406.75,2110.0,407.25,407.25,406.75,406.75,2110.0
2019-07-22 12:50:00,406.69,407.42,406.69,406.87,3677.0,406.69,407.42,406.69,406.87,3677.0
2019-07-22 13:00:00,407.06,407.06,405.76,406.22,3103.0,407.06,407.06,405.76,406.22,3103.0
2019-07-22 13:10:00,406.23,406.76,406.2,406.41,5997.0,406.23,406.76,406.2,406.41,5997.0
2019-07-22 13:20:00,406.2,407.07,406.04,406.93,4920.0,406.2,407.07,406.04,406.93,4920.0
2019-07-22 13:30:00,406.89,407.57,406.84,407.55,5517.0,406.89,407.57,406.84,407.55,5517.0
2019-07-22 13:40:00,407.62,407.64,407.24,407.28,3550.0,407.62,407.64,407.24,407.28,3550.0
2019-07-22 13:50:00,407.28,407.5,407.25,407.47,2555.0,407.28,407.5,407.25,407.47,2555.0
2019-07-22 14:00:00,407.59,407.9,407.59,407.69,3718.0,407.59,407.9,407.59,407.69,3718.0
2019-07-22 14:10:00,407.6,407.84,407.47,407.62,5273.0,407.6,407.84,407.47,407.62,5273.0
2019-07-22 14:20:00,407.72,407.93,407.49,407.49,5500.0,407.72,407.93,407.49,407.49,5500.0
2019-07-22 14:30:00,407.14,407.3,407.0,407.0,4116.0,407.14,407.3,407.0,407.0,4116.0
2019-07-22 14:40:00,407.04,407.16,406.8,407.0,6852.0,407.04,407.16,406.8,407.0,6852.0
2019-07-22 14:50:00,407.0,407.1,406.89,406.92,31376.0,407.0,407.1,406.89,406.92,31376.0
2019-07-22 15:00:00,406.91,407.73,406.75,406.81,11174.0,406.91,407.73,406.75,406.81,11174.0
2019-07-22 15:10:00,406.81,407.58,406.77,407.56,11704.0,406.81,407.58,406.77,407.56,11704.0
2019-07-22 15:20:00,407.64,407.71,407.19,407.62,8214.0,407.64,407.71,407.19,407.62,8214.0
2019-07-22 15:30:00,407.54,407.54,406.91,407.21,15635.0,407.54,407.54,406.91,407.21,15635.0
2019-07-22 15:40:00,407.14,407.67,407.06,407.49,16701.0,407.14,407.67,407.06,407.49,16701.0
2019-07-22 15:50:00,407.44,408.02,407.17,407.86,67110.0,407.44,408.02,407.17,407.86,67110.0
2019-07-23 09:30:00,408.97,409.6,407.87,409.02,9867.0,408.97,409.6,407.87,409.02,9867.0
2019-07-23 09:40:00,408.74,408.74,407.07,407.52,7554.0,408.74,408.74,407.07,407.52,7554.0
2019-07-23 09:50:00,407.52,407.56,406.41,407.35,8592.0,407.52,407.56,406.41,407.35,8592.0
2019-07-23 10:00:00,407.18,408.65,406.93,408.55,12587.0,407.18,408.65,406.93,408.55,12587.0
2019-07-23 10:10:00,408.38,408.68,406.41,406.76,53657.0,408.38,408.68,406.41,406.76,53657.0
2019-07-23 10:20:00,406.6,407.21,406.39,407.05,6876.0,406.6,407.21,406.39,407.05,6876.0
2019-07-23 10:30:00,406.88,407.41,405.86,406.03,8541.0,406.88,407.41,405.86,406.03,8541.0
2019-07-23 10:40:00,406.3,407.0,406.03,406.32,8951.0,406.3,407.0,406.03,406.32,8951.0
2019-07-23 10:50:00,406.19,406.65,405.85,405.86,5800.0,406.19,406.65,405.85,405.86,5800.0
2019-07-23 11:00:00,405.87,406.09,405.37,405.69,16269.0,405.87,406.09,405.37,405.69,16269.0
2019-07-23 11:10:00,405.64,405.64,405.07,405.39,7258.0,405.64,405.64,405.07,405.39,7258.0
2019-07-23 11:20:00,405.4,405.73,405.07,405.4,6392.0,405.4,405.73,405.07,405.4,6392.0
2019-07-23 11:30:00,405.4,405.5,404.69,405.08,5000.0,405.4,405.5,404.69,405.08,5000.0
2019-07-23 11:40:00,404.83,404.89,404.22,404.53,12848.0,404.83,404.89,404.22,404.53,12848.0
2019-07-23 11:50:00,404.33,404.9,404.31,404.64,5408.0,404.33,404.9,404.31,404.64,5408.0
2019-07-23 12:00:00,404.64,404.69,403.93,404.12,6005.0,404.64,404.69,403.93,404.12,6005.0
2019-07-23 12:10:00,404.2,404.64,404.09,404.42,7704.0,404.2,404.64,404.09,404.42,7704.0
2019-07-23 12:20:00,404.51,404.65,404.22,404.48,10510.0,404.51,404.65,404.22,404.48,10510.0
2019-07-23 12:30:00,404.5,405.13,404.34,404.96,7744.0,404.5,405.13,404.34,404.96,7744.0
2019-07-23 12:40:00,404.95,405.66,404.87,405.55,6158.0,404.95,405.66,404.87,405.55,6158.0
2019-07-23 12:50:00,405.53,406.23,405.53,406.23,11025.0,405.53,406.23,405.53,406.23,11025.0
2019-07-23 13:00:00,406.3,406.42,405.68,406.28,6948.0,406.3,406.42,405.68,406.28,6948.0
2019-07-23 13:10:00,406.34,406.81,406.1,406.77,5939.0,406.34,406.81,406.1,406.77,5939.0
2019-07-23 13:20:00,406.86,406.98,406.58,406.8,5903.0,406.86,406.98,406.58,406.8,5903.0
2019-07-23 13:30:00,406.9,407.23,406.66,407.23,6608.0,406.9,407.23,406.66,407.23,6608.0
2019-07-23 13:40:00,407.26,408.12,407.19,407.7,9581.0,407.26,408.12,407.19,407.7,9581.0
2019-07-23 13:50:00,407.74,408.43,407.7,407.92,7100.0,407.74,408.43,407.7,407.92,7100.0
2019-07-23 14:00:00,408.1,408.11,407.25,407.55,7000.0,408.1,408.11,407.25,407.55,7000.0
2019-07-23 14:10:00,407.67,408.26,407.48,408.14,8800.0,407.67,408.26,407.48,408.14,8800.0
2019-07-23 14:20:00,408.1,408.46,407.8,407.8,9886.0,408.1,408.46,407.8,407.8,9886.0
2019-07-23 14:30:00,407.81,408.47,407.8,408.45,13812.0,407.81,408.47,407.8,408.45,13812.0
2019-07-23 14:40:00,408.41,408.77,408.06,408.33,8224.0,408.41,408.77,408.06,408.33,8224.0
2019-07-23 14:50:00,408.42,408.64,408.26,408.41,6821.0,408.42,408.64,408.26,408.41,6821.0
2019-07-23 15:00:00,408.46,408.62,407.78,408.2,12204.0,408.46,408.62,407.78,408.2,12204.0
2019-07-23 15:10:00,408.1,408.3,407.69,407.87,10100.0,408.1,408.3,407.69,407.87,10100.0
2019-07-23 15:20:00,407.87,408.15,407.58,407.97,9381.0,407.87,408.15,407.58,407.97,9381.0
2019-07-23 15:30:00,408.01,408.38,407.89,408.19,11460.0,408.01,408.38,407.89,408.19,11460.0
2019-07-23 15:40:00,408.17,408.54,407.75,408.05,16327.0,408.17,408.54,407.75,408.05,16327.0
2019-07-23 15:50:00,408.14,408.15,407.23,407.43,51991.0,408.14,408.15,407.23,407.43,51991.0
2019-07-24 09:30:00,407.34,407.95,406.17,406.54,8864.0,407.34,407.95,406.17,406.54,8864.0
2019-07-24 09:40:00,406.63,406.63,404.82,405.71,10210.0,406.63,406.63,404.82,405.71,10210.0
2019-07-24 09:50:00,405.81,407.3,405.4,407.3,25212.0,405.81,407.3,405.4,407.3,25212.0
2019-07-24 10:00:00,407.3,407.87,406.1,406.49,29653.0,407.3,407.87,406.1,406.49,29653.0
2019-07-24 10:10:00,406.25,406.95,406.03,406.94,10890.0,406.25,406.95,406.03,406.94,10890.0
2019-07-24 10:20:00,406.79,406.97,406.2,406.5,5810.0,406.79,406.97,406.2,406.5,5810.0
2019-07-24 10:30:00,406.37,407.63,406.37,407.54,3614.0,406.37,407.63,406.37,407.54,3614.0
2019-07-24 10:40:00,407.5,408.47,407.48,408.47,4949.0,407.5,408.47,407.48,408.47,4949.0
2019-07-24 10:50:00,408.53,408.53,407.96,408.13,4825.0,408.53,408.53,407.96,408.13,4825.0
2019-07-24 11:00:00,408.14,408.66,407.56,408.56,3810.0,408.14,408.66,407.56,408.56,3810.0
2019-07-24 11:10:00,408.45,408.55,407.98,407.98,3805.0,408.45,408.55,407.98,407.98,3805.0
2019-07-24 11:20:00,407.81,408.47,407.45,408.38,3463.0,407.81,408.47,407.45,408.38,3463.0
2019-07-24 11:30:00,408.34,409.17,408.32,408.9,5072.0,408.34,409.17,408.32,408.9,5072.0
2019-07-24 11:40:00,408.91,409.23,408.59,408.71,4576.0,408.91,409.23,408.59,408.71,4576.0
2019-07-24 11:50:00,408.58,408.58,408.14,408.42,2000.0,408.58,408.58,408.14,408.42,2000.0
2019-07-24 12:00:00,408.43,409.2,408.26,409.2,3300.0,408.43,409.2,408.26,409.2,3300.0
2019-07-24 12:10:00,409.09,409.39,408.88,408.96,4500.0,409.09,409.39,408.88,408.96,4500.0
2019-07-24 12:20:00,409.02,409.69,409.02,409.39,2635.0,409.02,409.69,409.02,409.39,2635.0
2019-07-24 12:30:00,409.38,409.96,409.29,409.85,4100.0,409.38,409.96,409.29,409.85,4100.0
2019-07-24 12:40:00,409.75,410.37,409.69,410.21,6370.0,409.75,410.37,409.69,410.21,6370.0
2019-07-24 12:50:00,410.13,410.13,409.77,409.77,2431.0,410.13,410.13,409.77,409.77,2431.0
2019-07-24 13:00:00,409.83,410.29,409.83,410.15,2412.0,409.83,410.29,409.83,410.15,2412.0
2019-07-24 13:10:00,410.1,410.24,409.91,410.14,3710.0,410.1,410.24,409.91,410.14,3710.0
2019-07-24 13:20:00,410.19,410.39,410.0,410.02,5889.0,410.19,410.39,410.0,410.02,5889.0
2019-07-24 13:30:00,410.01,410.18,409.62,409.66,5867.0,410.01,410.18,409.62,409.66,5867.0
2019-07-24 13:40:00,409.69,410.34,409.69,410.34,4300.0,409.69,410.34,409.69,410.34,4300.0
2019-07-24 13:50:00,410.38,410.4,409.85,409.89,3419.0,410.38,410.4,409.85,409.89,3419.0
2019-07-24 14:00:00,410.07,410.28,409.55,409.57,3137.0,410.07,410.28,409.55,409.57,3137.0
2019-07-24 14:10:00,409.58,410.17,409.25,410.17,6988.0,409.58,410.17,409.25,410.17,6988.0
2019-07-24 14:20:00,410.17,410.47,409.59,409.85,7320.0,410.17,410.47,409.59,409.85,7320.0
2019-07-24 14:30:00,409.78,410.02,409.75,409.75,2100.0,409.78,410.02,409.75,409.75,2100.0
2019-07-24 14:40:00,409.74,409.74,409.18,409.46,2523.0,409.74,409.74,409.18,409.46,2523.0
2019-07-24 14:50:00,409.6,409.91,409.45,409.56,6069.0,409.6,409.91,409.45,409.56,6069.0
2019-07-24 15:00:00,409.54,410.11,409.54,409.94,3716.0,409.54,410.11,409.54,409.94,3716.0
2019-07-24 15:10:00,409.95,410.6,409.94,410.05,5770.0,409.95,410.6,409.94,410.05,5770.0
2019-07-24 15:20:00,410.17,410.99,410.16,410.66,12692.0,410.17,410.99,410.16,410.66,12692.0
2019-07-24 15:30:00,410.77,410.87,410.48,410.62,10540.0,410.77,410.87,410.48,410.62,10540.0
2019-07-24 15:40:00,410.67,410.94,409.92,409.97,29932.0,410.67,410.94,409.92,409.97,29932.0
2019-07-24 15:50:00,410.0,410.28,409.31,409.66,68982.0,410.0,410.28,409.31,409.66,68982.0
2019-07-25 09:30:00,406.93,409.72,406.93,408.31,10902.0,406.93,409.72,406.93,408.31,10902.0
2019-07-25 09:40:00,408.72,409.85,408.08,409.37,13060.0,408.72,409.85,408.08,409.37,13060.0
2019-07-25 09:50:00,408.85,408.9,407.27,407.71,13786.0,408.85,408.9,407.27,407.71,13786.0
2019-07-25 10:00:00,407.44,407.73,407.09,407.6,11400.0,407.44,407.73,407.09,407.6,11400.0
2019-07-25 10:10:00,407.49,408.37,407.34,408.34,8788.0,407.49,408.37,407.34,408.34,8788.0
2019-07-25 10:20:00,408.57,408.57,407.63,407.93,7022.0,408.57,408.57,407.63,407.93,7022.0
2019-07-25 10:30:00,407.94,408.76,407.94,408.63,10197.0,407.94,408.76,407.94,408.63,10197.0
2019-07-25 10:40:00,408.8,409.87,408.7,408.98,33365.0,408.8,409.87,408.7,408.98,33365.0
2019-07-25 10:50:00,409.04,410.02,408.87,409.53,9400.0,409.04,410.02,408.87,409.53,9400.0
2019-07-25 11:00:00,409.53,410.32,409.29,409.34,15324.0,409.53,410.32,409.29,409.34,15324.0
2019-07-25 11:10:00,409.24,410.06,409.23,409.74,7174.0,409.24,410.06,409.23,409.74,7174.0
2019-07-25 11:20:00,409.64,409.64,408.69,409.38,8900.0,409.64,409.64,408.69,409.38,8900.0
2019-07-25 11:30:00,409.35,409.57,408.81,409.08,7800.0,409.35,409.57,408.81,409.08,7800.0
2019-07-25 11:40:00,409.11,409.27,408.24,408.33,11199.0,409.11,409.27,408.24,408.33,11199.0
2019-07-25 11:50:00,408.23,408.46,407.9,408.36,5428.0,408.23,408.46,407.9,408.36,5428.0
2019-07-25 12:00:00,408.36,408.36,407.62,407.85,7825.0,408.36,408.36,407.62,407.85,7825.0
2019-07-25 12:10:00,407.84,408.09,407.34,407.83,4100.0,407.84,408.09,407.34,407.83,4100.0
2019-07-25 12:20:00,407.82,407.89,407.18,407.19,9323.0,407.82,407.89,407.18,407.19,9323.0
2019-07-25 12:30:00,407.36,407.69,406.63,406.78,15181.0,407.36,407.69,406.63,406.78,15181.0
2019-07-25 12:40:00,406.58,406.58,405.52,406.01,8259.0,406.58,406.58,405.52,406.01,8259.0
2019-07-25 12:50:00,406.1,406.59,405.78,406.37,6062.0,406.1,406.59,405.78,406.37,6062.0
2019-07-25 13:00:00,406.23,406.24,405.62,406.15,6200.0,406.23,406.24,405.62,406.15,6200.0
2019-07-25 13:10:00,406.04,406.22,405.61,406.15,7525.0,406.04,406.22,405.61,406.15,7525.0
2019-07-25 13:20:00,406.16,406.24,405.48,405.86,11044.0,406.16,406.24,405.48,405.86,11044.0
2019-07-25 13:30:00,405.87,406.91,405.72,406.91,8818.0,405.87,406.91,405.72,406.91,8818.0
2019-07-25 13:40:00,406.98,407.28,406.36,406.36,7005.0,406.98,407.28,406.36,406.36,7005.0
2019-07-25 13:50:00,406.37,406.37,405.66,406.07,8817.0,406.37,406.37,405.66,406.07,8817.0
2019-07-25 14:00:00,406.12,406.78,405.98,406.78,7406.0,406.12,406.78,405.98,406.78,7406.0
2019-07-25 14:10:00,407.0,407.01,406.3,406.45,7086.0,407.0,407.01,406.3,406.45,7086.0
2019-07-25 14:20:00,406.49,406.89,406.36,406.89,6849.0,406.49,406.89,406.36,406.89,6849.0
2019-07-25 14:30:00,406.77,407.19,406.59,406.96,6208.0,406.77,407.19,406.59,406.96,6208.0
2019-07-25 14:40:00,406.78,406.81,406.3,406.61,10830.0,406.78,406.81,406.3,406.61,10830.0
2019-07-25 14:50:00,406.52,406.52,405.6,405.6,11228.0,406.52,406.52,405.6,405.6,11228.0
2019-07-25 15:00:00,405.6,406.43,405.45,405.75,16251.0,405.6,406.43,405.45,405.75,16251.0
2019-07-25 15:10:00,405.71,406.18,405.25,406.09,31122.0,405.71,406.18,405.25,406.09,31122.0
2019-07-25 15:20:00,406.1,406.44,404.94,405.08,59535.0,406.1,406.44,404.94,405.08,59535.0
2019-07-25 15:30:00,405.03,405.18,404.58,404.82,45595.0,405.03,405.18,404.58,404.82,45595.0
2019-07-25 15:40:00,404.86,406.14,404.86,406.04,56057.0,404.86,406.14,404.86,406.04,56057.0
2019-07-25 15:50:00,406.04,406.04,404.89,405.67,69976.0,406.04,406.04,404.89,405.67,69976.0
2019-07-26 09:30:00,380.0,390.08,375.05,389.42,138913.0,380.0,390.08,375.05,389.42,138913.0
2019-07-26 09:40:00,389.42,389.42,382.0,384.47,67673.0,389.42,389.42,382.0,384.47,67673.0
2019-07-26 09:50:00,384.09,386.89,383.24,386.41,38565.0,384.09,386.89,383.24,386.41,38565.0
2019-07-26 10:00:00,386.72,389.01,384.95,388.18,46531.0,386.72,389.01,384.95,388.18,46531.0
2019-07-26 10:10:00,388.69,389.94,388.34,389.31,19023.0,388.69,389.94,388.34,389.31,19023.0
2019-07-26 10:20:00,389.32,390.25,388.7,389.94,18213.0,389.32,390.25,388.7,389.94,18213.0
2019-07-26 10:30:00,389.9,390.09,387.8,388.89,22644.0,389.9,390.09,387.8,388.89,22644.0
2019-07-26 10:40:00,388.96,390.6,388.91,389.47,22192.0,388.96,390.6,388.91,389.47,22192.0
2019-07-26 10:50:00,389.47,392.08,389.28,390.58,18201.0,389.47,392.08,389.28,390.58,18201.0
2019-07-26 11:00:00,390.44,392.53,390.42,391.64,18866.0,390.44,392.53,390.42,391.64,18866.0
2019-07-26 11:10:00,391.93,392.32,390.89,391.75,10312.0,391.93,392.32,390.89,391.75,10312.0
2019-07-26 11:20:00,391.5,392.32,390.83,390.94,12164.0,391.5,392.32,390.83,390.94,12164.0
2019-07-26 11:30:00,390.9,391.54,389.79,390.02,14947.0,390.9,391.54,389.79,390.02,14947.0
2019-07-26 11:40:00,389.86,391.75,389.61,391.75,23859.0,389.86,391.75,389.61,391.75,23859.0
2019-07-26 11:50:00,391.75,391.75,390.48,390.64,12300.0,391.75,391.75,390.48,390.64,12300.0
2019-07-26 12:00:00,390.81,392.99,390.79,392.94,17250.0,390.81,392.99,390.79,392.94,17250.0
2019-07-26 12:10:00,392.99,393.74,392.98,393.66,13643.0,392.99,393.74,392.98,393.66,13643.0
2019-07-26 12:20:00,393.89,394.86,393.6,394.38,20391.0,393.89,394.86,393.6,394.38,20391.0
2019-07-26 12:30:00,394.44,394.85,393.84,394.56,18854.0,394.44,394.85,393.84,394.56,18854.0
2019-07-26 12:40:00,394.69,395.45,394.54,394.73,21131.0,394.69,395.45,394.54,394.73,21131.0
2019-07-26 12:50:00,394.72,395.24,394.51,394.97,13305.0,394.72,395.24,394.51,394.97,13305.0
2019-07-26 13:00:00,394.99,395.71,393.73,394.3,42713.0,394.99,395.71,393.73,394.3,42713.0
2019-07-26 13:10:00,394.15,394.84,394.0,394.09,10910.0,394.15,394.84,394.0,394.09,10910.0
2019-07-26 13:20:00,394.17,394.74,393.87,394.18,13219.0,394.17,394.74,393.87,394.18,13219.0
2019-07-26 13:30:00,394.06,394.94,393.9,393.94,10048.0,394.06,394.94,393.9,393.94,10048.0
2019-07-26 13:40:00,394.0,394.5,393.77,393.86,18408.0,394.0,394.5,393.77,393.86,18408.0
2019-07-26 13:50:00,393.93,394.53,393.82,393.96,13624.0,393.93,394.53,393.82,393.96,13624.0
2019-07-26 14:00:00,394.09,394.09,392.73,393.11,27800.0,394.09,394.09,392.73,393.11,27800.0
2019-07-26 14:10:00,393.23,393.33,392.73,393.31,29450.0,393.23,393.33,392.73,393.31,29450.0
2019-07-26 14:20:00,393.31,394.29,393.16,393.73,14495.0,393.31,394.29,393.16,393.73,14495.0
2019-07-26 14:30:00,393.71,394.29,393.53,394.1,14741.0,393.71,394.29,393.53,394.1,14741.0
2019-07-26 14:40:00,394.2,394.25,393.87,394.11,9600.0,394.2,394.25,393.87,394.11,9600.0
2019-07-26 14:50:00,394.2,395.71,394.02,395.71,10020.0,394.2,395.71,394.02,395.71,10020.0
2019-07-26 15:00:00,395.47,396.31,395.2,395.92,20840.0,395.47,396.31,395.2,395.92,20840.0
2019-07-26 15:10:00,395.76,396.29,395.53,395.9,17626.0,395.76,396.29,395.53,395.9,17626.0
2019-07-26 15:20:00,396.0,396.56,395.82,396.07,24640.0,396.0,396.56,395.82,396.07,24640.0
2019-07-26 15:30:00,396.04,397.55,396.04,397.55,23129.0,396.04,397.55,396.04,397.55,23129.0
2019-07-26 15:40:00,397.75,397.75,396.83,397.1,32261.0,397.75,397.75,396.83,397.1,32261.0
2019-07-26 15:50:00,397.18,399.13,396.92,398.8,96087.0,397.18,399.13,396.92,398.8,96087.0
2019-07-29 09:30:00,398.78,402.89,390.78,394.16,15088.0,398.78,402.89,390.78,394.16,15088.0
2019-07-29 09:40:00,394.41,396.44,394.41,395.42,7293.0,394.41,396.44,394.41,395.42,7293.0
2019-07-29 09:50:00,395.23,395.31,392.28,392.84,17968.0,395.23,395.31,392.28,392.84,17968.0
2019-07-29 10:00:00,392.77,394.4,392.77,394.35,9570.0,392.77,394.4,392.77,394.35,9570.0
2019-07-29 10:10:00,394.42,394.82,393.18,393.58,7400.0,394.42,394.82,393.18,393.58,7400.0
2019-07-29 10:20:00,393.74,394.54,393.48,393.48,9600.0,393.74,394.54,393.48,393.48,9600.0
2019-07-29 10:30:00,393.18,394.03,393.18,393.74,4535.0,393.18,394.03,393.18,393.74,4535.0
2019-07-29 10:40:00,393.7,393.98,393.4,393.44,9125.0,393.7,393.98,393.4,393.44,9125.0
2019-07-29 10:50:00,393.41,393.75,393.11,393.3,6766.0,393.41,393.75,393.11,393.3,6766.0
2019-07-29 11:00:00,393.3,394.19,393.24,394.0,4635.0,393.3,394.19,393.24,394.0,4635.0
2019-07-29 11:10:00,394.12,394.32,393.97,394.1,6900.0,394.12,394.32,393.97,394.1,6900.0
2019-07-29 11:20:00,394.02,394.2,393.5,394.06,29471.0,394.02,394.2,393.5,394.06,29471.0
2019-07-29 11:30:00,393.97,393.97,393.4,393.72,4486.0,393.97,393.97,393.4,393.72,4486.0
2019-07-29 11:40:00,393.66,393.85,393.41,393.6,7540.0,393.66,393.85,393.41,393.6,7540.0
2019-07-29 11:50:00,393.55,393.6,393.13,393.44,6863.0,393.55,393.6,393.13,393.44,6863.0
2019-07-29 12:00:00,393.72,394.03,393.47,393.64,4986.0,393.72,394.03,393.47,393.64,4986.0
2019-07-29 12:10:00,393.56,393.74,393.25,393.25,6683.0,393.56,393.74,393.25,393.25,6683.0
2019-07-29 12:20:00,393.24,393.7,393.23,393.53,2332.0,393.24,393.7,393.23,393.53,2332.0
2019-07-29 12:30:00,393.46,393.65,393.11,393.35,5135.0,393.46,393.65,393.11,393.35,5135.0
2019-07-29 12:40:00,393.39,393.5,392.45,392.74,26063.0,393.39,393.5,392.45,392.74,26063.0
2019-07-29 12:50:00,392.82,392.82,392.14,392.47,11224.0,392.82,392.82,392.14,392.47,11224.0
2019-07-29 13:00:00,392.46,392.47,391.88,391.96,7900.0,392.46,392.47,391.88,391.96,7900.0
2019-07-29 13:10:00,391.89,392.49,391.78,392.4,4200.0,391.89,392.49,391.78,392.4,4200.0
2019-07-29 13:20:00,392.44,392.75,392.4,392.62,7900.0,392.44,392.75,392.4,392.62,7900.0
2019-07-29 13:30:00,392.7,393.03,392.59,392.94,5137.0,392.7,393.03,392.59,392.94,5137.0
2019-07-29 13:40:00,393.02,393.17,392.08,392.22,22787.0,393.02,393.17,392.08,392.22,22787.0
2019-07-29 13:50:00,392.23,392.32,391.68,392.06,6901.0,392.23,392.32,391.68,392.06,6901.0
2019-07-29 14:00:00,392.11,392.19,391.23,391.81,7396.0,392.11,392.19,391.23,391.81,7396.0
2019-07-29 14:10:00,391.64,391.98,391.64,391.9,4176.0,391.64,391.98,391.64,391.9,4176.0
2019-07-29 14:20:00,391.98,392.99,391.81,392.9,7536.0,391.98,392.99,391.81,392.9,7536.0
2019-07-29 14:30:00,392.89,393.05,392.4,392.71,6155.0,392.89,393.05,392.4,392.71,6155.0
2019-07-29 14:40:00,392.79,393.08,392.58,393.0,3900.0,392.79,393.08,392.58,393.0,3900.0
2019-07-29 14:50:00,393.13,393.55,392.87,393.36,6700.0,393.13,393.55,392.87,393.36,6700.0
2019-07-29 15:00:00,393.51,393.56,392.83,393.11,7331.0,393.51,393.56,392.83,393.11,7331.0
2019-07-29 15:10:00,393.13,393.45,392.89,392.94,7691.0,393.13,393.45,392.89,392.94,7691.0
2019-07-29 15:20:00,392.94,393.1,392.28,392.61,12929.0,392.94,393.1,392.28,392.61,12929.0
2019-07-29 15:30:00,392.62,393.62,392.46,393.59,13660.0,392.62,393.62,392.46,393.59,13660.0
2019-07-29 15:40:00,393.59,393.95,393.42,393.73,12309.0,393.59,393.95,393.42,393.73,12309.0
2019-07-29 15:50:00,393.86,394.09,393.41,393.48,41357.0,393.86,394.09,393.41,393.48,41357.0
2019-07-30 09:30:00,391.85,394.49,391.22,393.24,21646.0,391.85,394.49,391.22,393.24,21646.0
2019-07-30 09:40:00,393.3,395.3,393.28,395.3,13351.0,393.3,395.3,393.28,395.3,13351.0
2019-07-30 09:50:00,395.02,396.67,394.62,396.55,8100.0,395.02,396.67,394.62,396.55,8100.0
2019-07-30 10:00:00,396.25,398.62,396.24,398.3,15990.0,396.25,398.62,396.24,398.3,15990.0
2019-07-30 10:10:00,398.07,398.46,395.53,396.48,14922.0,398.07,398.46,395.53,396.48,14922.0
2019-07-30 10:20:00,396.48,397.86,396.48,397.54,7471.0,396.48,397.86,396.48,397.54,7471.0
2019-07-30 10:30:00,397.64,397.88,396.06,396.94,18356.0,397.64,397.88,396.06,396.94,18356.0
2019-07-30 10:40:00,397.0,397.5,396.84,397.37,7300.0,397.0,397.5,396.84,397.37,7300.0
2019-07-30 10:50:00,397.53,397.94,397.15,397.54,12376.0,397.53,397.94,397.15,397.54,12376.0
2019-07-30 11:00:00,397.53,398.18,397.24,397.24,6900.0,397.53,398.18,397.24,397.24,6900.0
2019-07-30 11:10:00,397.23,397.69,397.18,397.2,12628.0,397.23,397.69,397.18,397.2,12628.0
2019-07-30 11:20:00,397.18,397.23,396.25,396.69,16484.0,397.18,397.23,396.25,396.69,16484.0
2019-07-30 11:30:00,396.64,397.94,396.42,397.76,15756.0,396.64,397.94,396.42,397.76,15756.0
2019-07-30 11:40:00,397.75,398.36,397.56,397.77,11041.0,397.75,398.36,397.56,397.77,11041.0
2019-07-30 11:50:00,397.75,397.8,396.69,397.33,7673.0,397.75,397.8,396.69,397.33,7673.0
2019-07-30 12:00:00,397.2,397.84,396.93,397.5,10307.0,397.2,397.84,396.93,397.5,10307.0
2019-07-30 12:10:00,397.45,397.74,397.16,397.35,7857.0,397.45,397.74,397.16,397.35,7857.0
2019-07-30 12:20:00,397.38,397.42,396.39,396.6,10912.0,397.38,397.42,396.39,396.6,10912.0
2019-07-30 12:30:00,396.5,397.25,396.41,396.72,5817.0,396.5,397.25,396.41,396.72,5817.0
2019-07-30 12:40:00,396.85,397.24,396.62,396.76,15696.0,396.85,397.24,396.62,396.76,15696.0
2019-07-30 12:50:00,396.71,396.71,395.96,396.02,9409.0,396.71,396.71,395.96,396.02,9409.0
2019-07-30 13:00:00,395.99,396.58,395.8,396.57,6600.0,395.99,396.58,395.8,396.57,6600.0
2019-07-30 13:10:00,396.46,396.68,395.99,396.68,6475.0,396.46,396.68,395.99,396.68,6475.0
2019-07-30 13:20:00,396.62,397.06,396.57,396.83,9571.0,396.62,397.06,396.57,396.83,9571.0
2019-07-30 13:30:00,396.91,397.26,396.85,397.26,7400.0,396.91,397.26,396.85,397.26,7400.0
2019-07-30 13:40:00,397.26,397.4,396.94,397.13,9000.0,397.26,397.4,396.94,397.13,9000.0
2019-07-30 13:50:00,397.12,397.38,397.06,397.38,6200.0,397.12,397.38,397.06,397.38,6200.0
2019-07-30 14:00:00,397.42,398.34,397.4,397.8,13475.0,397.42,398.34,397.4,397.8,13475.0
2019-07-30 14:10:00,397.79,397.79,396.99,397.53,6869.0,397.79,397.79,396.99,397.53,6869.0
2019-07-30 14:20:00,397.52,397.81,396.72,396.73,7957.0,397.52,397.81,396.72,396.73,7957.0
2019-07-30 14:30:00,396.72,397.19,396.37,396.63,13200.0,396.72,397.19,396.37,396.63,13200.0
2019-07-30 14:40:00,396.53,396.96,396.15,396.18,6130.0,396.53,396.96,396.15,396.18,6130.0
2019-07-30 14:50:00,396.08,396.78,395.99,396.6,7400.0,396.08,396.78,395.99,396.6,7400.0
2019-07-30 15:00:00,396.76,397.01,396.61,396.73,8900.0,396.76,397.01,396.61,396.73,8900.0
2019-07-30 15:10:00,396.61,396.68,395.71,395.73,9816.0,396.61,396.68,395.71,395.73,9816.0
2019-07-30 15:20:00,395.73,396.11,395.21,395.22,18103.0,395.73,396.11,395.21,395.22,18103.0
2019-07-30 15:30:00,395.21,395.25,394.55,395.03,24035.0,395.21,395.25,394.55,395.03,24035.0
2019-07-30 15:40:00,395.01,395.2,394.35,395.1,26028.0,395.01,395.2,394.35,395.1,26028.0
2019-07-30 15:50:00,395.13,395.27,394.11,394.55,83225.0,395.13,395.27,394.11,394.55,83225.0
2019-07-31 09:30:00,390.8,390.98,387.0,388.16,82818.0,390.8,390.98,387.0,388.16,82818.0
2019-07-31 09:40:00,388.15,388.42,387.0,387.88,45518.0,388.15,388.42,387.0,387.88,45518.0
2019-07-31 09:50:00,387.95,389.47,387.24,389.21,58752.0,387.95,389.47,387.24,389.21,58752.0
2019-07-31 10:00:00,389.1,390.76,388.97,390.31,54633.0,389.1,390.76,388.97,390.31,54633.0
2019-07-31 10:10:00,390.5,390.5,388.78,388.94,35088.0,390.5,390.5,388.78,388.94,35088.0
2019-07-31 10:20:00,388.91,389.67,388.7,389.23,12774.0,388.91,389.67,388.7,389.23,12774.0
2019-07-31 10:30:00,389.27,389.27,388.03,388.12,26460.0,389.27,389.27,388.03,388.12,26460.0
2019-07-31 10:40:00,388.21,388.7,387.88,388.28,17314.0,388.21,388.7,387.88,388.28,17314.0
2019-07-31 10:50:00,388.24,388.73,388.12,388.69,14640.0,388.24,388.73,388.12,388.69,14640.0
2019-07-31 11:00:00,388.57,389.3,388.56,388.73,16923.0,388.57,389.3,388.56,388.73,16923.0
2019-07-31 11:10:00,388.74,389.0,388.15,388.89,18514.0,388.74,389.0,388.15,388.89,18514.0
2019-07-31 11:20:00,388.86,389.37,388.74,388.74,8941.0,388.86,389.37,388.74,388.74,8941.0
2019-07-31 11:30:00,388.58,389.3,388.49,389.24,15323.0,388.58,389.3,388.49,389.24,15323.0
2019-07-31 11:40:00,389.21,390.06,389.13,389.26,31772.0,389.21,390.06,389.13,389.26,31772.0
2019-07-31 11:50:00,389.3,389.99,389.3,389.83,6916.0,389.3,389.99,389.3,389.83,6916.0
2019-07-31 12:00:00,389.75,389.76,389.22,389.54,9945.0,389.75,389.76,389.22,389.54,9945.0
2019-07-31 12:10:00,389.64,390.1,389.63,390.02,21001.0,389.64,390.1,389.63,390.02,21001.0
2019-07-31 12:20:00,389.99,390.52,389.8,390.07,12519.0,389.99,390.52,389.8,390.07,12519.0
2019-07-31 12:30:00,390.24,390.32,389.89,389.93,18870.0,390.24,390.32,389.89,389.93,18870.0
2019-07-31 12:40:00,389.98,390.28,389.87,390.06,19260.0,389.98,390.28,389.87,390.06,19260.0
2019-07-31 12:50:00,390.07,390.12,389.62,390.0,26889.0,390.07,390.12,389.62,390.0,26889.0
2019-07-31 13:00:00,390.1,390.41,389.97,390.28,8050.0,390.1,390.41,389.97,390.28,8050.0
2019-07-31 13:10:00,390.28,390.4,389.7,389.7,14363.0,390.28,390.4,389.7,389.7,14363.0
2019-07-31 13:20:00,389.7,390.21,389.7,390.1,16813.0,389.7,390.21,389.7,390.1,16813.0
2019-07-31 13:30:00,390.21,390.99,389.99,390.62,12048.0,390.21,390.99,389.99,390.62,12048.0
2019-07-31 13:40:00,390.61,390.75,390.45,390.48,11868.0,390.61,390.75,390.45,390.48,11868.0
2019-07-31 13:50:00,390.36,390.36,389.42,389.88,9838.0,390.36,390.36,389.42,389.88,9838.0
2019-07-31 14:00:00,389.65,389.67,388.0,389.55,19230.0,389.65,389.67,388.0,389.55,19230.0
2019-07-31 14:10:00,389.55,389.6,388.49,388.92,7010.0,389.55,389.6,388.49,388.92,7010.0
2019-07-31 14:20:00,388.79,388.83,388.24,388.81,5511.0,388.79,388.83,388.24,388.81,5511.0
2019-07-31 14:30:00,388.95,389.46,387.0,387.43,15433.0,388.95,389.46,387.0,387.43,15433.0
2019-07-31 14:40:00,387.06,387.16,384.46,384.46,34109.0,387.06,387.16,384.46,384.46,34109.0
2019-07-31 14:50:00,384.31,385.3,382.0,384.78,54054.0,384.31,385.3,382.0,384.78,54054.0
2019-07-31 15:00:00,385.06,387.7,384.38,386.3,27963.0,385.06,387.7,384.38,386.3,27963.0
2019-07-31 15:10:00,386.59,386.6,384.84,386.15,41256.0,386.59,386.6,384.84,386.15,41256.0
2019-07-31 15:20:00,386.22,387.8,386.01,387.43,16950.0,386.22,387.8,386.01,387.43,16950.0
2019-07-31 15:30:00,387.11,387.11,385.44,385.77,39889.0,387.11,387.11,385.44,385.77,39889.0
2019-07-31 15:40:00,385.79,386.6,384.95,386.35,66209.0,385.79,386.6,384.95,386.35,66209.0
2019-07-31 15:50:00,386.43,386.45,385.11,385.31,159946.0,386.43,386.45,385.11,385.31,159946.0
2019-08-01 09:30:00,385.94,388.11,385.4,388.11,23879.0,385.94,388.11,385.4,388.11,23879.0
2019-08-01 09:40:00,388.42,390.03,387.26,387.26,30864.0,388.42,390.03,387.26,387.26,30864.0
2019-08-01 09:50:00,388.02,389.86,388.02,389.55,15278.0,388.02,389.86,388.02,389.55,15278.0
2019-08-01 10:00:00,389.19,390.06,388.09,389.65,23444.0,389.19,390.06,388.09,389.65,23444.0
2019-08-01 10:10:00,389.61,390.58,389.31,390.41,9146.0,389.61,390.58,389.31,390.41,9146.0
2019-08-01 10:20:00,390.56,392.11,390.16,391.8,12795.0,390.56,392.11,390.16,391.8,12795.0
2019-08-01 10:30:00,392.0,392.54,391.33,391.84,22981.0,392.0,392.54,391.33,391.84,22981.0
2019-08-01 10:40:00,392.18,392.28,391.42,391.85,15103.0,392.18,392.28,391.42,391.85,15103.0
2019-08-01 10:50:00,391.85,392.83,391.85,392.37,10101.0,391.85,392.83,391.85,392.37,10101.0
2019-08-01 11:00:00,392.52,392.82,391.74,392.04,20751.0,392.52,392.82,391.74,392.04,20751.0
2019-08-01 11:10:00,392.04,392.39,391.51,392.04,13237.0,392.04,392.39,391.51,392.04,13237.0
2019-08-01 11:20:00,392.33,392.75,392.09,392.54,9678.0,392.33,392.75,392.09,392.54,9678.0
2019-08-01 11:30:00,392.62,392.85,391.98,392.07,10370.0,392.62,392.85,391.98,392.07,10370.0
2019-08-01 11:40:00,392.3,392.31,390.88,391.14,16158.0,392.3,392.31,390.88,391.14,16158.0
2019-08-01 11:50:00,391.03,391.03,390.36,390.52,12393.0,391.03,391.03,390.36,390.52,12393.0
2019-08-01 12:00:00,390.58,390.67,390.12,390.12,9826.0,390.58,390.67,390.12,390.12,9826.0
2019-08-01 12:10:00,390.14,390.51,389.57,389.57,10782.0,390.14,390.51,389.57,389.57,10782.0
2019-08-01 12:20:00,389.48,389.5,388.98,389.07,9998.0,389.48,389.5,388.98,389.07,9998.0
2019-08-01 12:30:00,389.06,389.64,389.02,389.48,11955.0,389.06,389.64,389.02,389.48,11955.0
2019-08-01 12:40:00,389.38,389.99,389.35,389.81,5001.0,389.38,389.99,389.35,389.81,5001.0
2019-08-01 12:50:00,389.75,390.24,389.75,390.15,5950.0,389.75,390.24,389.75,390.15,5950.0
2019-08-01 13:00:00,390.12,390.6,390.09,390.53,20623.0,390.12,390.6,390.09,390.53,20623.0
2019-08-01 13:10:00,390.55,390.61,390.17,390.19,12007.0,390.55,390.61,390.17,390.19,12007.0
2019-08-01 13:20:00,390.24,390.63,387.6,387.6,28777.0,390.24,390.63,387.6,387.6,28777.0
2019-08-01 13:30:00,387.56,388.69,386.82,387.32,10963.0,387.56,388.69,386.82,387.32,10963.0
2019-08-01 13:40:00,387.07,388.19,386.58,388.03,26739.0,387.07,388.19,386.58,388.03,26739.0
2019-08-01 13:50:00,387.75,388.58,386.26,388.03,20893.0,387.75,388.58,386.26,388.03,20893.0
2019-08-01 14:00:00,387.88,388.68,386.71,387.04,11233.0,387.88,388.68,386.71,387.04,11233.0
2019-08-01 14:10:00,386.73,387.36,385.94,387.36,18267.0,386.73,387.36,385.94,387.36,18267.0
2019-08-01 14:20:00,387.09,387.57,386.16,386.45,15493.0,387.09,387.57,386.16,386.45,15493.0
2019-08-01 14:30:00,386.47,386.63,385.07,385.07,14876.0,386.47,386.63,385.07,385.07,14876.0
2019-08-01 14:40:00,385.14,385.91,384.4,385.78,11652.0,385.14,385.91,384.4,385.78,11652.0
2019-08-01 14:50:00,385.95,386.43,385.4,386.08,18500.0,385.95,386.43,385.4,386.08,18500.0
2019-08-01 15:00:00,386.14,386.3,385.21,385.45,16876.0,386.14,386.3,385.21,385.45,16876.0
2019-08-01 15:10:00,385.53,386.03,384.78,385.44,17420.0,385.53,386.03,384.78,385.44,17420.0
2019-08-01 15:20:00,385.35,385.96,385.27,385.39,30553.0,385.35,385.96,385.27,385.39,30553.0
2019-08-01 15:30:00,385.43,385.73,384.99,385.18,26543.0,385.43,385.73,384.99,385.18,26543.0
2019-08-01 15:40:00,385.27,385.53,384.34,384.56,38683.0,385.27,385.53,384.34,384.56,38683.0
2019-08-01 15:50:00,384.65,385.19,383.98,384.38,97856.0,384.65,385.19,383.98,384.38,97856.0
2019-08-02 09:30:00,383.12,383.93,382.21,383.93,21863.0,383.12,383.93,382.21,383.93,21863.0
2019-08-02 09:40:00,383.68,384.05,382.01,382.01,12620.0,383.68,384.05,382.01,382.01,12620.0
2019-08-02 09:50:00,382.17,383.12,381.86,382.92,13319.0,382.17,383.12,381.86,382.92,13319.0
2019-08-02 10:00:00,383.24,383.79,380.68,381.48,27392.0,383.24,383.79,380.68,381.48,27392.0
2019-08-02 10:10:00,381.32,381.75,380.57,381.11,29458.0,381.32,381.75,380.57,381.11,29458.0
2019-08-02 10:20:00,381.3,381.51,380.35,380.9,20387.0,381.3,381.51,380.35,380.9,20387.0
2019-08-02 10:30:00,381.36,381.36,379.89,380.13,25736.0,381.36,381.36,379.89,380.13,25736.0
2019-08-02 10:40:00,379.96,381.52,379.75,381.23,18247.0,379.96,381.52,379.75,381.23,18247.0
2019-08-02 10:50:00,381.23,381.76,381.18,381.57,14950.0,381.23,381.76,381.18,381.57,14950.0
2019-08-02 11:00:00,381.43,381.8,380.81,381.74,13252.0,381.43,381.8,380.81,381.74,13252.0
2019-08-02 11:10:00,381.88,383.43,381.88,383.43,12930.0,381.88,383.43,381.88,383.43,12930.0
2019-08-02 11:20:00,383.25,384.4,383.11,383.95,18550.0,383.25,384.4,383.11,383.95,18550.0
2019-08-02 11:30:00,383.94,384.96,383.93,384.54,20603.0,383.94,384.96,383.93,384.54,20603.0
2019-08-02 11:40:00,384.62,384.63,382.44,382.89,13965.0,384.62,384.63,382.44,382.89,13965.0
2019-08-02 11:50:00,382.72,382.94,382.28,382.94,5921.0,382.72,382.94,382.28,382.94,5921.0
2019-08-02 12:00:00,382.94,383.47,382.25,382.66,10227.0,382.94,383.47,382.25,382.66,10227.0
2019-08-02 12:10:00,382.8,383.06,382.29,383.06,9412.0,382.8,383.06,382.29,383.06,9412.0
2019-08-02 12:20:00,383.11,383.56,382.68,383.31,10936.0,383.11,383.56,382.68,383.31,10936.0
2019-08-02 12:30:00,383.04,383.12,382.0,382.33,9924.0,383.04,383.12,382.0,382.33,9924.0
2019-08-02 12:40:00,382.25,382.35,380.89,381.31,13657.0,382.25,382.35,380.89,381.31,13657.0
2019-08-02 12:50:00,381.31,381.59,380.76,380.94,13921.0,381.31,381.59,380.76,380.94,13921.0
2019-08-02 13:00:00,380.94,381.45,380.46,381.34,19868.0,380.94,381.45,380.46,381.34,19868.0
2019-08-02 13:10:00,381.34,381.34,380.75,381.3,10226.0,381.34,381.34,380.75,381.3,10226.0
2019-08-02 13:20:00,381.31,381.58,380.97,381.27,22290.0,381.31,381.58,380.97,381.27,22290.0
2019-08-02 13:30:00,381.17,381.3,380.25,381.21,19134.0,381.17,381.3,380.25,381.21,19134.0
2019-08-02 13:40:00,381.21,381.32,380.81,380.89,12459.0,381.21,381.32,380.81,380.89,12459.0
2019-08-02 13:50:00,380.88,381.27,380.8,381.03,15752.0,380.88,381.27,380.8,381.03,15752.0
2019-08-02 14:00:00,380.97,381.4,380.88,381.22,23515.0,380.97,381.4,380.88,381.22,23515.0
2019-08-02 14:10:00,381.25,381.77,381.14,381.26,32060.0,381.25,381.77,381.14,381.26,32060.0
2019-08-02 14:20:00,381.27,382.86,381.21,382.09,27649.0,381.27,382.86,381.21,382.09,27649.0
2019-08-02 14:30:00,381.99,383.36,381.89,383.36,8855.0,381.99,383.36,381.89,383.36,8855.0
2019-08-02 14:40:00,383.24,383.73,383.04,383.49,11183.0,383.24,383.73,383.04,383.49,11183.0
2019-08-02 14:50:00,383.28,383.87,383.17,383.86,11310.0,383.28,383.87,383.17,383.86,11310.0
2019-08-02 15:00:00,384.04,384.17,383.52,383.8,23188.0,384.04,384.17,383.52,383.8,23188.0
2019-08-02 15:10:00,383.8,384.3,383.56,384.1,20686.0,383.8,384.3,383.56,384.1,20686.0
2019-08-02 15:20:00,384.09,385.07,384.01,384.93,28759.0,384.09,385.07,384.01,384.93,28759.0
2019-08-02 15:30:00,384.91,385.75,383.99,385.4,33535.0,384.91,385.75,383.99,385.4,33535.0
2019-08-02 15:40:00,385.41,385.71,384.78,385.06,48271.0,385.41,385.71,384.78,385.06,48271.0
2019-08-02 15:50:00,385.06,385.2,384.4,384.65,74481.0,385.06,385.2,384.4,384.65,74481.0
2019-08-05 09:30:00,380.07,382.8,378.84,381.5,26079.0,380.07,382.8,378.84,381.5,26079.0
2019-08-05 09:40:00,381.48,381.81,380.0,381.66,43135.0,381.48,381.81,380.0,381.66,43135.0
2019-08-05 09:50:00,381.41,382.57,380.32,380.56,32659.0,381.41,382.57,380.32,380.56,32659.0
2019-08-05 10:00:00,380.5,380.99,378.92,379.45,20838.0,380.5,380.99,378.92,379.45,20838.0
2019-08-05 10:10:00,379.38,380.37,379.37,379.66,15100.0,379.38,380.37,379.37,379.66,15100.0
2019-08-05 10:20:00,379.78,380.22,379.07,380.1,16083.0,379.78,380.22,379.07,380.1,16083.0
2019-08-05 10:30:00,380.02,380.69,379.42,379.42,13199.0,380.02,380.69,379.42,379.42,13199.0
2019-08-05 10:40:00,379.35,379.53,378.26,378.97,14338.0,379.35,379.53,378.26,378.97,14338.0
2019-08-05 10:50:00,378.87,379.73,378.82,379.38,15402.0,378.87,379.73,378.82,379.38,15402.0
2019-08-05 11:00:00,379.38,380.28,379.23,380.2,12098.0,379.38,380.28,379.23,380.2,12098.0
2019-08-05 11:10:00,380.28,380.72,378.81,379.07,17953.0,380.28,380.72,378.81,379.07,17953.0
2019-08-05 11:20:00,378.95,379.56,378.37,378.61,16022.0,378.95,379.56,378.37,378.61,16022.0
2019-08-05 11:30:00,378.58,378.58,377.63,377.75,13155.0,378.58,378.58,377.63,377.75,13155.0
2019-08-05 11:40:00,377.67,378.2,377.34,377.92,31672.0,377.67,378.2,377.34,377.92,31672.0
2019-08-05 11:50:00,377.91,378.27,377.56,377.79,50431.0,377.91,378.27,377.56,377.79,50431.0
2019-08-05 12:00:00,377.89,378.31,377.3,377.83,21489.0,377.89,378.31,377.3,377.83,21489.0
2019-08-05 12:10:00,377.89,379.04,377.88,379.04,7988.0,377.89,379.04,377.88,379.04,7988.0
2019-08-05 12:20:00,379.11,379.35,378.0,378.08,12082.0,379.11,379.35,378.0,378.08,12082.0
2019-08-05 12:30:00,377.97,378.63,377.96,378.29,7290.0,377.97,378.63,377.96,378.29,7290.0
2019-08-05 12:40:00,378.29,378.42,377.47,377.74,30147.0,378.29,378.42,377.47,377.74,30147.0
2019-08-05 12:50:00,377.74,378.01,376.15,376.42,18353.0,377.74,378.01,376.15,376.42,18353.0
2019-08-05 13:00:00,376.22,376.95,376.14,376.16,16009.0,376.22,376.95,376.14,376.16,16009.0
2019-08-05 13:10:00,376.31,377.77,376.16,377.77,28027.0,376.31,377.77,376.16,377.77,28027.0
2019-08-05 13:20:00,377.73,378.55,377.73,378.25,12051.0,377.73,378.55,377.73,378.25,12051.0
2019-08-05 13:30:00,378.21,379.33,378.1,379.23,13172.0,378.21,379.33,378.1,379.23,13172.0
2019-08-05 13:40:00,379.03,379.05,377.56,378.39,8798.0,379.03,379.05,377.56,378.39,8798.0
2019-08-05 13:50:00,378.19,378.57,377.83,378.13,19017.0,378.19,378.57,377.83,378.13,19017.0
2019-08-05 14:00:00,378.08,378.35,377.85,377.88,13592.0,378.08,378.35,377.85,377.88,13592.0
2019-08-05 14:10:00,378.02,378.64,378.01,378.3,10967.0,378.02,378.64,378.01,378.3,10967.0
2019-08-05 14:20:00,378.29,378.65,378.0,378.08,16272.0,378.29,378.65,378.0,378.08,16272.0
2019-08-05 14:30:00,378.11,378.6,377.94,378.39,19682.0,378.11,378.6,377.94,378.39,19682.0
2019-08-05 14:40:00,378.37,379.23,377.86,379.12,16075.0,378.37,379.23,377.86,379.12,16075.0
2019-08-05 14:50:00,379.06,379.63,378.46,378.78,15968.0,379.06,379.63,378.46,378.78,15968.0
2019-08-05 15:00:00,378.64,379.37,377.79,378.0,40688.0,378.64,379.37,377.79,378.0,40688.0
2019-08-05 15:10:00,377.95,379.14,377.69,379.02,27338.0,377.95,379.14,377.69,379.02,27338.0
2019-08-05 15:20:00,379.14,380.36,379.1,379.54,21690.0,379.14,380.36,379.1,379.54,21690.0
2019-08-05 15:30:00,379.38,380.2,378.69,380.04,26897.0,379.38,380.2,378.69,380.04,26897.0
2019-08-05 15:40:00,380.27,380.37,379.4,379.72,29500.0,380.27,380.37,379.4,379.72,29500.0
2019-08-05 15:50:00,379.76,380.53,379.23,379.59,69007.0,379.76,380.53,379.23,379.59,69007.0
2019-08-06 09:30:00,379.77,382.3,377.48,381.66,23529.0,379.77,382.3,377.48,381.66,23529.0
2019-08-06 09:40:00,381.59,383.34,381.43,383.21,30212.0,381.59,383.34,381.43,383.21,30212.0
2019-08-06 09:50:00,382.66,382.87,381.08,381.19,10459.0,382.66,382.87,381.08,381.19,10459.0
2019-08-06 10:00:00,381.69,382.32,380.99,381.05,15099.0,381.69,382.32,380.99,381.05,15099.0
2019-08-06 10:10:00,381.03,381.33,378.87,379.27,19403.0,381.03,381.33,378.87,379.27,19403.0
2019-08-06 10:20:00,379.14,379.67,378.59,379.08,13416.0,379.14,379.67,378.59,379.08,13416.0
2019-08-06 10:30:00,379.08,380.34,379.08,380.34,7666.0,379.08,380.34,379.08,380.34,7666.0
2019-08-06 10:40:00,380.7,380.98,379.71,379.71,11736.0,380.7,380.98,379.71,379.71,11736.0
2019-08-06 10:50:00,379.85,380.09,379.58,380.06,10387.0,379.85,380.09,379.58,380.06,10387.0
2019-08-06 11:00:00,379.88,380.03,379.41,379.79,11550.0,379.88,380.03,379.41,379.79,11550.0
2019-08-06 11:10:00,379.79,380.03,379.22,379.3,8399.0,379.79,380.03,379.22,379.3,8399.0
2019-08-06 11:20:00,379.22,379.9,378.98,379.9,15079.0,379.22,379.9,378.98,379.9,15079.0
2019-08-06 11:30:00,379.9,380.06,379.39,379.8,17393.0,379.9,380.06,379.39,379.8,17393.0
2019-08-06 11:40:00,379.86,380.61,379.81,380.61,11789.0,379.86,380.61,379.81,380.61,11789.0
2019-08-06 11:50:00,380.54,381.1,380.36,381.1,7644.0,380.54,381.1,380.36,381.1,7644.0
2019-08-06 12:00:00,381.22,381.76,381.05,381.43,9091.0,381.22,381.76,381.05,381.43,9091.0
2019-08-06 12:10:00,381.58,381.96,381.06,381.19,9382.0,381.58,381.96,381.06,381.19,9382.0
2019-08-06 12:20:00,381.21,381.46,380.56,380.71,8801.0,381.21,381.46,380.56,380.71,8801.0
2019-08-06 12:30:00,380.69,381.27,380.5,381.21,6648.0,380.69,381.27,380.5,381.21,6648.0
2019-08-06 12:40:00,381.22,381.55,381.07,381.35,16065.0,381.22,381.55,381.07,381.35,16065.0
2019-08-06 12:50:00,381.4,381.43,380.82,381.37,17019.0,381.4,381.43,380.82,381.37,17019.0
2019-08-06 13:00:00,381.38,382.36,381.24,382.27,14977.0,381.38,382.36,381.24,382.27,14977.0
2019-08-06 13:10:00,382.1,382.46,382.05,382.46,8986.0,382.1,382.46,382.05,382.46,8986.0
2019-08-06 13:20:00,382.58,383.2,382.47,383.11,7004.0,382.58,383.2,382.47,383.11,7004.0
2019-08-06 13:30:00,383.04,383.11,382.61,383.08,12319.0,383.04,383.11,382.61,383.08,12319.0
2019-08-06 13:40:00,383.08,383.56,382.99,383.5,12483.0,383.08,383.56,382.99,383.5,12483.0
2019-08-06 13:50:00,383.56,383.79,383.5,383.61,8567.0,383.56,383.79,383.5,383.61,8567.0
2019-08-06 14:00:00,383.61,383.61,382.76,382.89,6400.0,383.61,383.61,382.76,382.89,6400.0
2019-08-06 14:10:00,382.92,384.53,382.91,384.42,11944.0,382.92,384.53,382.91,384.42,11944.0
2019-08-06 14:20:00,384.52,384.79,384.42,384.65,9577.0,384.52,384.79,384.42,384.65,9577.0
2019-08-06 14:30:00,384.58,384.79,383.92,384.16,15902.0,384.58,384.79,383.92,384.16,15902.0
2019-08-06 14:40:00,383.99,384.24,383.01,383.09,25804.0,383.99,384.24,383.01,383.09,25804.0
2019-08-06 14:50:00,383.12,383.26,382.43,382.5,27898.0,383.12,383.26,382.43,382.5,27898.0
2019-08-06 15:00:00,382.51,382.53,381.87,381.94,21830.0,382.51,382.53,381.87,381.94,21830.0
2019-08-06 15:10:00,381.83,382.25,381.83,382.0,19626.0,381.83,382.25,381.83,382.0,19626.0
2019-08-06 15:20:00,382.03,382.18,381.42,381.63,17624.0,382.03,382.18,381.42,381.63,17624.0
2019-08-06 15:30:00,381.53,381.58,380.93,381.27,30525.0,381.53,381.58,380.93,381.27,30525.0
2019-08-06 15:40:00,381.22,382.01,381.05,381.94,28747.0,381.22,382.01,381.05,381.94,28747.0
2019-08-06 15:50:00,382.06,382.55,381.43,381.88,65866.0,382.06,382.55,381.43,381.88,65866.0
2019-08-07 09:30:00,376.4,377.39,374.14,375.42,70665.0,376.4,377.39,374.14,375.42,70665.0
2019-08-07 09:40:00,375.63,376.17,371.3,372.4,40469.0,375.63,376.17,371.3,372.4,40469.0
2019-08-07 09:50:00,372.19,375.45,371.72,374.62,42987.0,372.19,375.45,371.72,374.62,42987.0
2019-08-07 10:00:00,374.63,375.3,373.94,374.81,45042.0,374.63,375.3,373.94,374.81,45042.0
2019-08-07 10:10:00,374.87,375.87,374.34,374.65,18480.0,374.87,375.87,374.34,374.65,18480.0
2019-08-07 10:20:00,374.46,374.94,373.02,373.78,25968.0,374.46,374.94,373.02,373.78,25968.0
2019-08-07 10:30:00,373.99,375.75,373.98,375.27,35113.0,373.99,375.75,373.98,375.27,35113.0
2019-08-07 10:40:00,375.57,376.15,375.1,375.73,18407.0,375.57,376.15,375.1,375.73,18407.0
2019-08-07 10:50:00,375.73,377.1,375.73,376.89,35189.0,375.73,377.1,375.73,376.89,35189.0
2019-08-07 11:00:00,376.85,377.36,374.99,376.04,17100.0,376.85,377.36,374.99,376.04,17100.0
2019-08-07 11:10:00,376.03,376.37,375.07,375.41,11925.0,376.03,376.37,375.07,375.41,11925.0
2019-08-07 11:20:00,375.55,375.93,374.43,375.1,19872.0,375.55,375.93,374.43,375.1,19872.0
2019-08-07 11:30:00,374.96,375.13,374.44,374.63,9695.0,374.96,375.13,374.44,374.63,9695.0
2019-08-07 11:40:00,374.44,374.92,374.21,374.25,22590.0,374.44,374.92,374.21,374.25,22590.0
2019-08-07 11:50:00,374.19,374.29,372.93,373.01,51747.0,374.19,374.29,372.93,373.01,51747.0
2019-08-07 12:00:00,372.94,373.37,372.56,372.87,23914.0,372.94,373.37,372.56,372.87,23914.0
2019-08-07 12:10:00,372.73,373.69,372.62,373.59,18056.0,372.73,373.69,372.62,373.59,18056.0
2019-08-07 12:20:00,373.46,373.73,372.92,373.62,22207.0,373.46,373.73,372.92,373.62,22207.0
2019-08-07 12:30:00,373.72,375.27,373.61,375.08,19145.0,373.72,375.27,373.61,375.08,19145.0
2019-08-07 12:40:00,375.09,375.29,374.75,374.75,21783.0,375.09,375.29,374.75,374.75,21783.0
2019-08-07 12:50:00,374.79,375.34,374.65,374.95,25227.0,374.79,375.34,374.65,374.95,25227.0
2019-08-07 13:00:00,374.95,375.82,374.61,375.73,29181.0,374.95,375.82,374.61,375.73,29181.0
2019-08-07 13:10:00,375.61,375.67,375.22,375.28,16920.0,375.61,375.67,375.22,375.28,16920.0
2019-08-07 13:20:00,375.28,375.44,374.98,375.1,21490.0,375.28,375.44,374.98,375.1,21490.0
2019-08-07 13:30:00,375.1,375.65,374.98,375.21,51939.0,375.1,375.65,374.98,375.21,51939.0
2019-08-07 13:40:00,375.3,375.99,375.02,375.94,56931.0,375.3,375.99,375.02,375.94,56931.0
2019-08-07 13:50:00,376.03,376.11,374.6,374.66,14562.0,376.03,376.11,374.6,374.66,14562.0
2019-08-07 14:00:00,374.66,375.07,374.51,374.77,15572.0,374.66,375.07,374.51,374.77,15572.0
2019-08-07 14:10:00,374.68,374.97,373.75,373.75,27471.0,374.68,374.97,373.75,373.75,27471.0
2019-08-07 14:20:00,373.89,374.29,373.8,374.18,26776.0,373.89,374.29,373.8,374.18,26776.0
2019-08-07 14:30:00,374.11,374.31,373.92,373.99,23236.0,374.11,374.31,373.92,373.99,23236.0
2019-08-07 14:40:00,373.86,375.58,373.85,374.71,22738.0,373.86,375.58,373.85,374.71,22738.0
2019-08-07 14:50:00,374.8,375.32,374.56,375.12,45352.0,374.8,375.32,374.56,375.12,45352.0
2019-08-07 15:00:00,375.04,375.32,374.74,374.9,27860.0,375.04,375.32,374.74,374.9,27860.0
2019-08-07 15:10:00,374.82,375.19,374.56,375.14,29335.0,374.82,375.19,374.56,375.14,29335.0
2019-08-07 15:20:00,375.14,375.14,374.7,375.04,52709.0,375.14,375.14,374.7,375.04,52709.0
2019-08-07 15:30:00,375.04,376.41,374.87,376.41,79873.0,375.04,376.41,374.87,376.41,79873.0
2019-08-07 15:40:00,376.34,376.34,375.55,375.55,36914.0,376.34,376.34,375.55,375.55,36914.0
2019-08-07 15:50:00,375.5,375.5,374.6,375.04,148756.0,375.5,375.5,374.6,375.04,148756.0
2019-08-08 09:30:00,378.19,381.76,370.78,381.71,75465.0,378.19,381.76,370.78,381.71,75465.0
2019-08-08 09:40:00,381.56,382.03,378.26,379.26,11246.0,381.56,382.03,378.26,379.26,11246.0
2019-08-08 09:50:00,379.36,380.25,378.77,379.94,5482.0,379.36,380.25,378.77,379.94,5482.0
2019-08-08 10:00:00,380.36,381.13,379.9,380.78,14866.0,380.36,381.13,379.9,380.78,14866.0
2019-08-08 10:10:00,380.77,381.57,379.83,380.55,13247.0,380.77,381.57,379.83,380.55,13247.0
2019-08-08 10:20:00,380.67,381.35,380.22,380.91,13600.0,380.67,381.35,380.22,380.91,13600.0
2019-08-08 10:30:00,380.94,381.35,380.56,380.63,21741.0,380.94,381.35,380.56,380.63,21741.0
2019-08-08 10:40:00,380.52,380.59,380.01,380.21,29091.0,380.52,380.59,380.01,380.21,29091.0
2019-08-08 10:50:00,380.34,381.41,380.34,381.16,49011.0,380.34,381.41,380.34,381.16,49011.0
2019-08-08 11:00:00,381.03,381.1,379.92,380.1,20207.0,381.03,381.1,379.92,380.1,20207.0
2019-08-08 11:10:00,380.16,380.23,379.62,379.94,30323.0,380.16,380.23,379.62,379.94,30323.0
2019-08-08 11:20:00,379.94,380.1,379.62,379.63,57308.0,379.94,380.1,379.62,379.63,57308.0
2019-08-08 11:30:00,379.9,380.32,379.68,380.15,31323.0,379.9,380.32,379.68,380.15,31323.0
2019-08-08 11:40:00,380.13,380.21,379.57,379.66,12525.0,380.13,380.21,379.57,379.66,12525.0
2019-08-08 11:50:00,379.55,380.02,379.55,379.78,11909.0,379.55,380.02,379.55,379.78,11909.0
2019-08-08 12:00:00,379.81,380.07,379.11,379.24,31089.0,379.81,380.07,379.11,379.24,31089.0
2019-08-08 12:10:00,379.26,379.79,379.07,379.44,49210.0,379.26,379.79,379.07,379.44,49210.0
2019-08-08 12:20:00,379.42,380.09,379.38,380.0,59674.0,379.42,380.09,379.38,380.0,59674.0
2019-08-08 12:30:00,379.93,380.4,379.82,380.2,54594.0,379.93,380.4,379.82,380.2,54594.0
2019-08-08 12:40:00,380.19,381.02,379.96,381.02,30743.0,380.19,381.02,379.96,381.02,30743.0
2019-08-08 12:50:00,381.09,382.37,381.08,381.9,18542.0,381.09,382.37,381.08,381.9,18542.0
2019-08-08 13:00:00,382.0,382.1,381.59,381.6,14761.0,382.0,382.1,381.59,381.6,14761.0
2019-08-08 13:10:00,381.62,381.8,380.95,381.1,24469.0,381.62,381.8,380.95,381.1,24469.0
2019-08-08 13:20:00,381.1,381.25,380.74,380.74,17587.0,381.1,381.25,380.74,380.74,17587.0
2019-08-08 13:30:00,380.81,381.09,380.69,380.7,48599.0,380.81,381.09,380.69,380.7,48599.0
2019-08-08 13:40:00,380.71,380.71,379.98,379.98,48756.0,380.71,380.71,379.98,379.98,48756.0
2019-08-08 13:50:00,379.89,380.17,379.81,379.84,24193.0,379.89,380.17,379.81,379.84,24193.0
2019-08-08 14:00:00,379.85,380.18,379.6,380.17,27215.0,379.85,380.18,379.6,380.17,27215.0
2019-08-08 14:10:00,380.1,380.33,379.68,380.0,36183.0,380.1,380.33,379.68,380.0,36183.0
2019-08-08 14:20:00,380.05,381.16,380.03,380.81,16368.0,380.05,381.16,380.03,380.81,16368.0
2019-08-08 14:30:00,381.03,381.44,380.73,381.15,39844.0,381.03,381.44,380.73,381.15,39844.0
2019-08-08 14:40:00,381.15,381.39,380.69,380.85,45461.0,381.15,381.39,380.69,380.85,45461.0
2019-08-08 14:50:00,380.85,381.15,380.77,381.0,8003.0,380.85,381.15,380.77,381.0,8003.0
2019-08-08 15:00:00,381.0,381.23,380.86,381.03,34947.0,381.0,381.23,380.86,381.03,34947.0
2019-08-08 15:10:00,380.99,381.19,380.75,381.04,14328.0,380.99,381.19,380.75,381.04,14328.0
2019-08-08 15:20:00,381.04,381.15,380.01,380.15,79197.0,381.04,381.15,380.01,380.15,79197.0
2019-08-08 15:30:00,380.1,380.35,379.99,380.22,68206.0,380.1,380.35,379.99,380.22,68206.0
2019-08-08 15:40:00,380.23,380.79,380.08,380.16,56185.0,380.23,380.79,380.08,380.16,56185.0
2019-08-08 15:50:00,380.22,380.4,379.44,380.12,75135.0,380.22,380.4,379.44,380.12,75135.0
2019-08-09 09:30:00,380.51,382.07,378.25,380.06,43694.0,380.51,382.07,378.25,380.06,43694.0
2019-08-09 09:40:00,380.17,380.4,379.35,379.73,17996.0,380.17,380.4,379.35,379.73,17996.0
2019-08-09 09:50:00,379.99,380.9,379.92,380.61,56876.0,379.99,380.9,379.92,380.61,56876.0
2019-08-09 10:00:00,380.74,381.03,380.0,380.55,84086.0,380.74,381.03,380.0,380.55,84086.0
2019-08-09 10:10:00,380.56,381.32,380.2,380.44,19569.0,380.56,381.32,380.2,380.44,19569.0
2019-08-09 10:20:00,380.64,380.64,379.44,380.05,11400.0,380.64,380.64,379.44,380.05,11400.0
2019-08-09 10:30:00,380.05,380.66,379.44,379.94,11745.0,380.05,380.66,379.44,379.94,11745.0
2019-08-09 10:40:00,379.66,380.44,379.44,379.95,21162.0,379.66,380.44,379.44,379.95,21162.0
2019-08-09 10:50:00,380.08,380.73,380.0,380.2,44992.0,380.08,380.73,380.0,380.2,44992.0
2019-08-09 11:00:00,380.36,380.37,379.79,379.79,11289.0,380.36,380.37,379.79,379.79,11289.0
2019-08-09 11:10:00,379.81,379.94,379.5,379.63,6400.0,379.81,379.94,379.5,379.63,6400.0
2019-08-09 11:20:00,379.63,379.83,378.2,378.2,11089.0,379.63,379.83,378.2,378.2,11089.0
2019-08-09 11:30:00,377.98,378.83,377.98,378.5,22789.0,377.98,378.83,377.98,378.5,22789.0
2019-08-09 11:40:00,378.13,378.74,378.12,378.7,23509.0,378.13,378.74,378.12,378.7,23509.0
2019-08-09 11:50:00,378.49,378.55,376.92,377.17,9757.0,378.49,378.55,376.92,377.17,9757.0
2019-08-09 12:00:00,377.25,377.6,376.96,377.6,11843.0,377.25,377.6,376.96,377.6,11843.0
2019-08-09 12:10:00,377.51,377.71,376.82,376.9,6280.0,377.51,377.71,376.82,376.9,6280.0
2019-08-09 12:20:00,376.98,377.34,376.6,377.13,10200.0,376.98,377.34,376.6,377.13,10200.0
2019-08-09 12:30:00,377.05,377.44,376.83,377.09,15089.0,377.05,377.44,376.83,377.09,15089.0
2019-08-09 12:40:00,377.22,378.62,377.04,378.44,12147.0,377.22,378.62,377.04,378.44,12147.0
2019-08-09 12:50:00,378.21,379.8,378.01,378.97,7879.0,378.21,379.8,378.01,378.97,7879.0
2019-08-09 13:00:00,379.19,379.4,379.11,379.28,5329.0,379.19,379.4,379.11,379.28,5329.0
2019-08-09 13:10:00,379.55,380.03,379.54,379.85,8509.0,379.55,380.03,379.54,379.85,8509.0
2019-08-09 13:20:00,379.71,380.82,379.71,380.48,9118.0,379.71,380.82,379.71,380.48,9118.0
2019-08-09 13:30:00,380.62,381.58,380.62,380.95,10498.0,380.62,381.58,380.62,380.95,10498.0
2019-08-09 13:40:00,381.06,381.29,380.98,381.28,10442.0,381.06,381.29,380.98,381.28,10442.0
2019-08-09 13:50:00,381.31,381.32,380.68,380.68,3785.0,381.31,381.32,380.68,380.68,3785.0
2019-08-09 14:00:00,380.56,380.77,380.33,380.33,5373.0,380.56,380.77,380.33,380.33,5373.0
2019-08-09 14:10:00,380.36,380.59,380.13,380.19,7501.0,380.36,380.59,380.13,380.19,7501.0
2019-08-09 14:20:00,380.13,380.65,379.91,380.6,9718.0,380.13,380.65,379.91,380.6,9718.0
2019-08-09 14:30:00,380.66,380.86,380.02,380.15,7846.0,380.66,380.86,380.02,380.15,7846.0
2019-08-09 14:40:00,380.15,380.45,379.9,380.11,11159.0,380.15,380.45,379.9,380.11,11159.0
2019-08-09 14:50:00,380.1,380.58,379.98,380.48,10040.0,380.1,380.58,379.98,380.48,10040.0
2019-08-09 15:00:00,380.45,381.61,380.3,381.42,16734.0,380.45,381.61,380.3,381.42,16734.0
2019-08-09 15:10:00,381.21,381.45,380.63,380.63,26506.0,381.21,381.45,380.63,380.63,26506.0
2019-08-09 15:20:00,380.63,381.06,380.63,380.79,21798.0,380.63,381.06,380.63,380.79,21798.0
2019-08-09 15:30:00,380.83,381.09,380.44,381.03,33754.0,380.83,381.09,380.44,381.03,33754.0
2019-08-09 15:40:00,381.05,381.05,380.36,380.37,45559.0,381.05,381.05,380.36,380.37,45559.0
2019-08-09 15:50:00,380.31,380.58,379.09,379.71,47731.0,380.31,380.58,379.09,379.71,47731.0
2019-08-12 09:30:00,378.8,379.79,373.56,374.79,12470.0,378.8,379.79,373.56,374.79,12470.0
2019-08-12 09:40:00,375.02,375.51,372.9,375.0,29035.0,375.02,375.51,372.9,375.0,29035.0
2019-08-12 09:50:00,375.21,376.25,373.9,375.17,23012.0,375.21,376.25,373.9,375.17,23012.0
2019-08-12 10:00:00,375.38,376.74,375.38,376.36,33385.0,375.38,376.74,375.38,376.36,33385.0
2019-08-12 10:10:00,376.38,376.9,376.13,376.51,27854.0,376.38,376.9,376.13,376.51,27854.0
2019-08-12 10:20:00,376.57,376.89,375.88,376.4,55650.0,376.57,376.89,375.88,376.4,55650.0
2019-08-12 10:30:00,376.62,377.43,376.6,377.03,28075.0,376.62,377.43,376.6,377.03,28075.0
2019-08-12 10:40:00,377.1,377.26,376.63,377.2,60965.0,377.1,377.26,376.63,377.2,60965.0
2019-08-12 10:50:00,377.23,378.0,377.03,377.76,14732.0,377.23,378.0,377.03,377.76,14732.0
2019-08-12 11:00:00,377.67,377.67,376.54,376.69,8955.0,377.67,377.67,376.54,376.69,8955.0
2019-08-12 11:10:00,376.56,376.57,375.5,375.93,13169.0,376.56,376.57,375.5,375.93,13169.0
2019-08-12 11:20:00,375.98,376.76,375.96,376.41,10945.0,375.98,376.76,375.96,376.41,10945.0
2019-08-12 11:30:00,376.44,376.98,376.34,376.76,30285.0,376.44,376.98,376.34,376.76,30285.0
2019-08-12 11:40:00,376.74,377.81,376.68,377.81,19910.0,376.74,377.81,376.68,377.81,19910.0
2019-08-12 11:50:00,378.05,378.21,377.39,378.12,14972.0,378.05,378.21,377.39,378.12,14972.0
2019-08-12 12:00:00,378.09,378.29,377.5,377.69,13644.0,378.09,378.29,377.5,377.69,13644.0
2019-08-12 12:10:00,377.56,378.95,377.55,378.8,8906.0,377.56,378.95,377.55,378.8,8906.0
2019-08-12 12:20:00,378.87,378.87,378.02,378.38,11087.0,378.87,378.87,378.02,378.38,11087.0
2019-08-12 12:30:00,378.54,378.83,378.35,378.72,17485.0,378.54,378.83,378.35,378.72,17485.0
2019-08-12 12:40:00,378.68,378.68,378.06,378.22,5549.0,378.68,378.68,378.06,378.22,5549.0
2019-08-12 12:50:00,378.33,378.35,377.61,377.96,6827.0,378.33,378.35,377.61,377.96,6827.0
2019-08-12 13:00:00,377.84,378.23,377.68,377.68,10056.0,377.84,378.23,377.68,377.68,10056.0
2019-08-12 13:10:00,377.6,378.08,377.51,377.57,8898.0,377.6,378.08,377.51,377.57,8898.0
2019-08-12 13:20:00,377.57,377.92,377.57,377.59,4837.0,377.57,377.92,377.57,377.59,4837.0
2019-08-12 13:30:00,377.59,377.78,377.05,377.09,8321.0,377.59,377.78,377.05,377.09,8321.0
2019-08-12 13:40:00,377.19,377.47,376.58,376.58,5275.0,377.19,377.47,376.58,376.58,5275.0
2019-08-12 13:50:00,376.49,377.01,376.17,376.53,14027.0,376.49,377.01,376.17,376.53,14027.0
2019-08-12 14:00:00,376.44,376.76,376.09,376.7,14914.0,376.44,376.76,376.09,376.7,14914.0
2019-08-12 14:10:00,376.62,376.8,376.02,376.02,22071.0,376.62,376.8,376.02,376.02,22071.0
2019-08-12 14:20:00,375.96,376.07,375.58,375.86,7708.0,375.96,376.07,375.58,375.86,7708.0
2019-08-12 14:30:00,375.93,376.21,375.84,375.94,9808.0,375.93,376.21,375.84,375.94,9808.0
2019-08-12 14:40:00,375.86,375.86,374.65,374.65,12531.0,375.86,375.86,374.65,374.65,12531.0
2019-08-12 14:50:00,374.72,375.24,374.72,374.75,20496.0,374.72,375.24,374.72,374.75,20496.0
2019-08-12 15:00:00,374.96,375.63,374.96,375.39,25111.0,374.96,375.63,374.96,375.39,25111.0
2019-08-12 15:10:00,375.23,375.69,375.18,375.69,27431.0,375.23,375.69,375.18,375.69,27431.0
2019-08-12 15:20:00,375.61,376.08,375.54,375.93,63411.0,375.61,376.08,375.54,375.93,63411.0
2019-08-12 15:30:00,375.93,376.33,375.51,376.05,51639.0,375.93,376.33,375.51,376.05,51639.0
2019-08-12 15:40:00,376.06,376.66,375.93,376.42,44804.0,376.06,376.66,375.93,376.42,44804.0
2019-08-12 15:50:00,376.52,376.86,376.04,376.28,66552.0,376.52,376.86,376.04,376.28,66552.0
2019-08-13 09:30:00,376.23,377.46,374.08,377.21,21878.0,376.23,377.46,374.08,377.21,21878.0
2019-08-13 09:40:00,377.02,383.34,376.26,381.56,28228.0,377.02,383.34,376.26,381.56,28228.0
2019-08-13 09:50:00,381.0,382.39,378.96,382.01,47302.0,381.0,382.39,378.96,382.01,47302.0
2019-08-13 10:00:00,381.91,382.33,381.02,382.06,27963.0,381.91,382.33,381.02,382.06,27963.0
2019-08-13 10:10:00,382.05,383.4,381.29,382.96,49317.0,382.05,383.4,381.29,382.96,49317.0
2019-08-13 10:20:00,383.34,384.08,382.46,383.32,63900.0,383.34,384.08,382.46,383.32,63900.0
2019-08-13 10:30:00,383.29,383.47,382.43,382.53,25144.0,383.29,383.47,382.43,382.53,25144.0
2019-08-13 10:40:00,382.43,382.52,380.06,380.27,30061.0,382.43,382.52,380.06,380.27,30061.0
2019-08-13 10:50:00,380.13,380.78,380.08,380.22,31689.0,380.13,380.78,380.08,380.22,31689.0
2019-08-13 11:00:00,380.2,381.29,380.12,381.01,34823.0,380.2,381.29,380.12,381.01,34823.0
2019-08-13 11:10:00,381.06,381.06,379.51,379.63,36264.0,381.06,381.06,379.51,379.63,36264.0
2019-08-13 11:20:00,379.81,380.54,379.78,380.54,17625.0,379.81,380.54,379.78,380.54,17625.0
2019-08-13 11:30:00,380.4,381.03,379.96,380.71,21514.0,380.4,381.03,379.96,380.71,21514.0
2019-08-13 11:40:00,380.6,381.06,380.45,380.5,19886.0,380.6,381.06,380.45,380.5,19886.0
2019-08-13 11:50:00,380.55,381.08,380.48,380.97,30245.0,380.55,381.08,380.48,380.97,30245.0
2019-08-13 12:00:00,381.0,381.31,380.34,380.34,15399.0,381.0,381.31,380.34,380.34,15399.0
2019-08-13 12:10:00,380.48,381.21,380.48,381.02,12293.0,380.48,381.21,380.48,381.02,12293.0
2019-08-13 12:20:00,381.02,381.11,380.48,380.58,12758.0,381.02,381.11,380.48,380.58,12758.0
2019-08-13 12:30:00,380.68,380.92,380.52,380.6,9795.0,380.68,380.92,380.52,380.6,9795.0
2019-08-13 12:40:00,380.87,380.97,380.74,380.83,15211.0,380.87,380.97,380.74,380.83,15211.0
2019-08-13 12:50:00,380.73,380.92,380.4,380.62,17183.0,380.73,380.92,380.4,380.62,17183.0
2019-08-13 13:00:00,380.61,380.97,380.46,380.96,36730.0,380.61,380.97,380.46,380.96,36730.0
2019-08-13 13:10:00,380.9,381.1,380.26,380.55,19732.0,380.9,381.1,380.26,380.55,19732.0
2019-08-13 13:20:00,380.67,380.88,380.13,380.18,7655.0,380.67,380.88,380.13,380.18,7655.0
2019-08-13 13:30:00,380.0,380.31,379.92,380.25,14574.0,380.0,380.31,379.92,380.25,14574.0
2019-08-13 13:40:00,380.31,380.8,380.23,380.56,13825.0,380.31,380.8,380.23,380.56,13825.0
2019-08-13 13:50:00,380.6,380.62,380.27,380.35,29227.0,380.6,380.62,380.27,380.35,29227.0
2019-08-13 14:00:00,380.41,380.41,380.07,380.14,18512.0,380.41,380.41,380.07,380.14,18512.0
2019-08-13 14:10:00,380.22,380.5,380.22,380.26,11753.0,380.22,380.5,380.22,380.26,11753.0
2019-08-13 14:20:00,380.26,380.53,380.25,380.45,25085.0,380.26,380.53,380.25,380.45,25085.0
2019-08-13 14:30:00,380.41,380.57,380.14,380.4,32967.0,380.41,380.57,380.14,380.4,32967.0
2019-08-13 14:40:00,380.4,380.5,380.24,380.29,15979.0,380.4,380.5,380.24,380.29,15979.0
2019-08-13 14:50:00,380.24,380.57,380.17,380.44,13449.0,380.24,380.57,380.17,380.44,13449.0
2019-08-13 15:00:00,380.47,380.6,380.13,380.18,30133.0,380.47,380.6,380.13,380.18,30133.0
2019-08-13 15:10:00,380.13,380.31,379.91,380.22,31134.0,380.13,380.31,379.91,380.22,31134.0
2019-08-13 15:20:00,380.21,380.23,379.84,379.94,30850.0,380.21,380.23,379.84,379.94,30850.0
2019-08-13 15:30:00,379.92,380.23,379.79,380.0,36409.0,379.92,380.23,379.79,380.0,36409.0
2019-08-13 15:40:00,380.05,380.12,379.92,379.99,41674.0,380.05,380.12,379.92,379.99,41674.0
2019-08-13 15:50:00,379.94,380.05,378.99,379.53,102904.0,379.94,380.05,378.99,379.53,102904.0
2019-08-14 09:30:00,375.86,377.88,374.73,376.57,14356.0,375.86,377.88,374.73,376.57,14356.0
2019-08-14 09:40:00,376.56,376.56,373.5,373.87,24438.0,376.56,376.56,373.5,373.87,24438.0
2019-08-14 09:50:00,373.87,374.72,373.67,373.9,34551.0,373.87,374.72,373.67,373.9,34551.0
2019-08-14 10:00:00,374.01,374.33,373.6,374.02,49909.0,374.01,374.33,373.6,374.02,49909.0
2019-08-14 10:10:00,374.01,374.25,373.65,373.92,37515.0,374.01,374.25,373.65,373.92,37515.0
2019-08-14 10:20:00,373.94,374.61,373.81,374.2,56081.0,373.94,374.61,373.81,374.2,56081.0
2019-08-14 10:30:00,374.23,374.26,373.75,373.75,16652.0,374.23,374.26,373.75,373.75,16652.0
2019-08-14 10:40:00,373.75,374.22,373.62,373.94,28699.0,373.75,374.22,373.62,373.94,28699.0
2019-08-14 10:50:00,373.83,375.41,373.59,375.13,20872.0,373.83,375.41,373.59,375.13,20872.0
2019-08-14 11:00:00,375.13,375.8,374.47,375.68,13603.0,375.13,375.8,374.47,375.68,13603.0
2019-08-14 11:10:00,375.82,375.88,374.81,375.39,14240.0,375.82,375.88,374.81,375.39,14240.0
2019-08-14 11:20:00,375.51,376.13,375.51,375.81,10725.0,375.51,376.13,375.51,375.81,10725.0
2019-08-14 11:30:00,375.81,376.02,374.83,374.86,13905.0,375.81,376.02,374.83,374.86,13905.0
2019-08-14 11:40:00,374.98,375.12,374.4,374.83,6965.0,374.98,375.12,374.4,374.83,6965.0
2019-08-14 11:50:00,374.72,374.89,374.11,374.74,34583.0,374.72,374.89,374.11,374.74,34583.0
2019-08-14 12:00:00,374.45,374.46,372.87,372.87,18049.0,374.45,374.46,372.87,372.87,18049.0
2019-08-14 12:10:00,372.86,373.18,372.58,373.14,16553.0,372.86,373.18,372.58,373.14,16553.0
2019-08-14 12:20:00,373.25,374.61,373.12,374.61,18635.0,373.25,374.61,373.12,374.61,18635.0
2019-08-14 12:30:00,374.53,375.39,374.39,374.96,15407.0,374.53,375.39,374.39,374.96,15407.0
2019-08-14 12:40:00,375.18,375.62,374.84,374.99,21234.0,375.18,375.62,374.84,374.99,21234.0
2019-08-14 12:50:00,374.79,374.79,373.54,374.02,21742.0,374.79,374.79,373.54,374.02,21742.0
2019-08-14 13:00:00,373.75,373.98,373.28,373.8,12765.0,373.75,373.98,373.28,373.8,12765.0
2019-08-14 13:10:00,373.8,374.26,373.46,373.46,8615.0,373.8,374.26,373.46,373.46,8615.0
2019-08-14 13:20:00,373.56,375.23,373.56,374.54,16630.0,373.56,375.23,373.56,374.54,16630.0
2019-08-14 13:30:00,374.66,377.56,373.81,374.1,43129.0,374.66,377.56,373.81,374.1,43129.0
2019-08-14 13:40:00,374.1,374.4,373.74,374.01,12109.0,374.1,374.4,373.74,374.01,12109.0
2019-08-14 13:50:00,374.1,374.26,373.63,374.12,11502.0,374.1,374.26,373.63,374.12,11502.0
2019-08-14 14:00:00,374.07,374.33,373.76,374.02,18840.0,374.07,374.33,373.76,374.02,18840.0
2019-08-14 14:10:00,374.1,374.92,374.02,374.73,21657.0,374.1,374.92,374.02,374.73,21657.0
2019-08-14 14:20:00,374.65,375.06,374.59,374.74,12453.0,374.65,375.06,374.59,374.74,12453.0
2019-08-14 14:30:00,374.74,375.22,374.25,374.58,15626.0,374.74,375.22,374.25,374.58,15626.0
2019-08-14 14:40:00,374.73,374.73,374.12,374.4,10841.0,374.73,374.73,374.12,374.4,10841.0
2019-08-14 14:50:00,374.36,375.42,374.34,375.42,10594.0,374.36,375.42,374.34,375.42,10594.0
2019-08-14 15:00:00,375.24,376.56,375.06,376.3,21459.0,375.24,376.56,375.06,376.3,21459.0
2019-08-14 15:10:00,376.46,376.67,375.37,375.5,14349.0,376.46,376.67,375.37,375.5,14349.0
2019-08-14 15:20:00,375.24,376.1,374.45,375.66,16019.0,375.24,376.1,374.45,375.66,16019.0
2019-08-14 15:30:00,375.52,375.6,374.57,375.24,18648.0,375.52,375.6,374.57,375.24,18648.0
2019-08-14 15:40:00,375.19,376.11,374.66,375.68,23335.0,375.19,376.11,374.66,375.68,23335.0
2019-08-14 15:50:00,375.5,376.43,375.03,375.18,50202.0,375.5,376.43,375.03,375.18,50202.0
2019-08-15 09:30:00,376.19,377.35,375.44,376.25,17185.0,376.19,377.35,375.44,376.25,17185.0
2019-08-15 09:40:00,376.39,379.32,375.46,379.09,14308.0,376.39,379.32,375.46,379.09,14308.0
2019-08-15 09:50:00,378.97,381.06,378.39,380.08,18752.0,378.97,381.06,378.39,380.08,18752.0
2019-08-15 10:00:00,380.07,380.45,378.85,379.77,17224.0,380.07,380.45,378.85,379.77,17224.0
2019-08-15 10:10:00,379.63,380.27,378.05,378.73,11239.0,379.63,380.27,378.05,378.73,11239.0
2019-08-15 10:20:00,378.73,378.73,377.63,377.64,9883.0,378.73,378.73,377.63,377.64,9883.0
2019-08-15 10:30:00,377.64,378.86,377.16,378.52,10854.0,377.64,378.86,377.16,378.52,10854.0
2019-08-15 10:40:00,378.06,378.29,377.67,377.75,13978.0,378.06,378.29,377.67,377.75,13978.0
2019-08-15 10:50:00,377.62,378.66,377.44,377.59,10369.0,377.62,378.66,377.44,377.59,10369.0
2019-08-15 11:00:00,377.49,378.03,377.07,377.27,11757.0,377.49,378.03,377.07,377.27,11757.0
2019-08-15 11:10:00,377.23,377.23,376.7,376.87,12034.0,377.23,377.23,376.7,376.87,12034.0
2019-08-15 11:20:00,376.74,378.14,376.16,377.94,18795.0,376.74,378.14,376.16,377.94,18795.0
2019-08-15 11:30:00,377.88,378.67,377.8,378.67,12799.0,377.88,378.67,377.8,378.67,12799.0
2019-08-15 11:40:00,378.56,379.19,378.32,378.54,11031.0,378.56,379.19,378.32,378.54,11031.0
2019-08-15 11:50:00,378.82,380.25,378.82,380.09,11788.0,378.82,380.25,378.82,380.09,11788.0
2019-08-15 12:00:00,380.06,380.51,379.21,380.51,13550.0,380.06,380.51,379.21,380.51,13550.0
2019-08-15 12:10:00,380.58,381.21,380.37,380.99,18396.0,380.58,381.21,380.37,380.99,18396.0
2019-08-15 12:20:00,381.05,381.06,380.33,380.34,8184.0,381.05,381.06,380.33,380.34,8184.0
2019-08-15 12:30:00,380.31,380.71,380.0,380.31,14721.0,380.31,380.71,380.0,380.31,14721.0
2019-08-15 12:40:00,380.43,380.92,380.39,380.52,25467.0,380.43,380.92,380.39,380.52,25467.0
2019-08-15 12:50:00,380.53,380.66,380.16,380.58,5812.0,380.53,380.66,380.16,380.58,5812.0
2019-08-15 13:00:00,380.8,381.08,380.48,381.06,7966.0,380.8,381.08,380.48,381.06,7966.0
2019-08-15 13:10:00,380.97,381.02,380.52,380.91,11309.0,380.97,381.02,380.52,380.91,11309.0
2019-08-15 13:20:00,381.06,381.29,380.26,380.27,7790.0,381.06,381.29,380.26,380.27,7790.0
2019-08-15 13:30:00,380.26,381.02,380.23,380.51,16433.0,380.26,381.02,380.23,380.51,16433.0
2019-08-15 13:40:00,380.44,380.71,380.12,380.42,20111.0,380.44,380.71,380.12,380.42,20111.0
2019-08-15 13:50:00,380.52,380.69,378.6,378.73,41399.0,380.52,380.69,378.6,378.73,41399.0
2019-08-15 14:00:00,378.62,379.71,378.53,379.7,14058.0,378.62,379.71,378.53,379.7,14058.0
2019-08-15 14:10:00,380.21,380.98,380.0,380.49,15357.0,380.21,380.98,380.0,380.49,15357.0
2019-08-15 14:20:00,380.49,381.9,380.49,380.99,33951.0,380.49,381.9,380.49,380.99,33951.0
2019-08-15 14:30:00,381.03,381.12,380.5,380.65,10847.0,381.03,381.12,380.5,380.65,10847.0
2019-08-15 14:40:00,380.84,381.07,380.5,380.7,10023.0,380.84,381.07,380.5,380.7,10023.0
2019-08-15 14:50:00,380.55,380.99,380.19,380.78,6647.0,380.55,380.99,380.19,380.78,6647.0
2019-08-15 15:00:00,380.71,381.07,380.13,380.68,22561.0,380.71,381.07,380.13,380.68,22561.0
2019-08-15 15:10:00,380.75,380.96,380.34,380.62,9029.0,380.75,380.96,380.34,380.62,9029.0
2019-08-15 15:20:00,380.59,380.76,380.19,380.68,18807.0,380.59,380.76,380.19,380.68,18807.0
2019-08-15 15:30:00,380.67,381.07,380.49,380.81,30162.0,380.67,381.07,380.49,380.81,30162.0
2019-08-15 15:40:00,380.88,381.48,380.72,381.46,26533.0,380.88,381.48,380.72,381.46,26533.0
2019-08-15 15:50:00,381.48,381.56,380.38,380.97,117776.0,381.48,381.56,380.38,380.97,117776.0
2019-08-16 09:30:00,385.33,385.33,382.02,383.14,59497.0,385.33,385.33,382.02,383.14,59497.0
2019-08-16 09:40:00,383.74,383.88,381.94,382.9,15909.0,383.74,383.88,381.94,382.9,15909.0
2019-08-16 09:50:00,383.95,384.74,383.06,384.18,23471.0,383.95,384.74,383.06,384.18,23471.0
2019-08-16 10:00:00,384.18,385.48,383.73,383.75,25922.0,384.18,385.48,383.73,383.75,25922.0
2019-08-16 10:10:00,383.9,384.71,383.5,384.59,17748.0,383.9,384.71,383.5,384.59,17748.0
2019-08-16 10:20:00,384.66,386.0,384.04,384.33,16861.0,384.66,386.0,384.04,384.33,16861.0
2019-08-16 10:30:00,384.31,384.54,384.02,384.37,24429.0,384.31,384.54,384.02,384.37,24429.0
2019-08-16 10:40:00,384.36,385.19,384.06,384.95,23110.0,384.36,385.19,384.06,384.95,23110.0
2019-08-16 10:50:00,384.9,385.21,384.52,385.14,13445.0,384.9,385.21,384.52,385.14,13445.0
2019-08-16 11:00:00,385.33,385.33,384.45,384.72,6700.0,385.33,385.33,384.45,384.72,6700.0
2019-08-16 11:10:00,384.73,384.96,383.98,384.33,12947.0,384.73,384.96,383.98,384.33,12947.0
2019-08-16 11:20:00,384.31,384.69,384.3,384.57,11159.0,384.31,384.69,384.3,384.57,11159.0
2019-08-16 11:30:00,384.58,384.89,384.14,384.69,19548.0,384.58,384.89,384.14,384.69,19548.0
2019-08-16 11:40:00,384.61,384.97,384.25,384.97,10798.0,384.61,384.97,384.25,384.97,10798.0
2019-08-16 11:50:00,384.97,385.42,384.95,385.0,6411.0,384.97,385.42,384.95,385.0,6411.0
2019-08-16 12:00:00,384.92,385.36,384.74,384.81,7391.0,384.92,385.36,384.74,384.81,7391.0
2019-08-16 12:10:00,384.89,384.96,384.54,384.69,5300.0,384.89,384.96,384.54,384.69,5300.0
2019-08-16 12:20:00,384.68,385.17,384.63,385.14,7629.0,384.68,385.17,384.63,385.14,7629.0
2019-08-16 12:30:00,385.12,385.19,384.81,384.83,8414.0,385.12,385.19,384.81,384.83,8414.0
2019-08-16 12:40:00,384.82,385.16,384.73,385.11,10734.0,384.82,385.16,384.73,385.11,10734.0
2019-08-16 12:50:00,385.02,385.21,384.79,385.01,9840.0,385.02,385.21,384.79,385.01,9840.0
2019-08-16 13:00:00,385.06,385.42,385.0,385.41,7900.0,385.06,385.42,385.0,385.41,7900.0
2019-08-16 13:10:00,385.3,385.76,385.29,385.58,5100.0,385.3,385.76,385.29,385.58,5100.0
2019-08-16 13:20:00,385.54,385.77,385.42,385.76,4831.0,385.54,385.77,385.42,385.76,4831.0
2019-08-16 13:30:00,385.75,386.21,385.7,386.11,18450.0,385.75,386.21,385.7,386.11,18450.0
2019-08-16 13:40:00,386.18,386.39,385.47,385.47,4900.0,386.18,386.39,385.47,385.47,4900.0
2019-08-16 13:50:00,385.53,385.61,385.2,385.2,20246.0,385.53,385.61,385.2,385.2,20246.0
2019-08-16 14:00:00,385.24,385.3,384.75,384.75,32961.0,385.24,385.3,384.75,384.75,32961.0
2019-08-16 14:10:00,384.95,384.97,384.61,384.88,16852.0,384.95,384.97,384.61,384.88,16852.0
2019-08-16 14:20:00,384.87,384.98,384.61,384.85,21018.0,384.87,384.98,384.61,384.85,21018.0
2019-08-16 14:30:00,384.81,384.98,384.59,384.73,13813.0,384.81,384.98,384.59,384.73,13813.0
2019-08-16 14:40:00,384.71,384.99,384.71,384.97,19620.0,384.71,384.99,384.71,384.97,19620.0
2019-08-16 14:50:00,385.02,385.11,384.78,384.88,18437.0,385.02,385.11,384.78,384.88,18437.0
2019-08-16 15:00:00,384.77,385.13,384.7,384.7,20244.0,384.77,385.13,384.7,384.7,20244.0
2019-08-16 15:10:00,384.71,385.18,384.59,384.97,19025.0,384.71,385.18,384.59,384.97,19025.0
2019-08-16 15:20:00,385.03,385.15,384.25,384.29,22214.0,385.03,385.15,384.25,384.29,22214.0
2019-08-16 15:30:00,384.23,384.52,384.17,384.21,29342.0,384.23,384.52,384.17,384.21,29342.0
2019-08-16 15:40:00,384.23,384.88,384.2,384.64,37231.0,384.23,384.88,384.2,384.64,37231.0
2019-08-16 15:50:00,384.65,385.46,384.32,384.42,64301.0,384.65,385.46,384.32,384.42,64301.0
2019-08-19 09:30:00,388.18,388.96,387.28,387.36,19677.0,388.18,388.96,387.28,387.36,19677.0
2019-08-19 09:40:00,387.73,389.61,387.12,387.49,20500.0,387.73,389.61,387.12,387.49,20500.0
2019-08-19 09:50:00,387.4,388.75,387.38,388.7,15529.0,387.4,388.75,387.38,388.7,15529.0
2019-08-19 10:00:00,388.65,388.74,387.78,387.88,21149.0,388.65,388.74,387.78,387.88,21149.0
2019-08-19 10:10:00,387.98,388.38,387.56,387.72,17600.0,387.98,388.38,387.56,387.72,17600.0
2019-08-19 10:20:00,387.87,388.18,387.48,387.68,8614.0,387.87,388.18,387.48,387.68,8614.0
2019-08-19 10:30:00,387.63,388.15,387.59,387.86,10662.0,387.63,388.15,387.59,387.86,10662.0
2019-08-19 10:40:00,387.85,388.05,387.05,387.75,15045.0,387.85,388.05,387.05,387.75,15045.0
2019-08-19 10:50:00,387.63,388.37,387.61,387.78,9250.0,387.63,388.37,387.61,387.78,9250.0
2019-08-19 11:00:00,387.86,388.18,387.55,388.01,13836.0,387.86,388.18,387.55,388.01,13836.0
2019-08-19 11:10:00,388.01,388.18,387.59,388.12,9057.0,388.01,388.18,387.59,388.12,9057.0
2019-08-19 11:20:00,388.27,388.72,388.01,388.5,12970.0,388.27,388.72,388.01,388.5,12970.0
2019-08-19 11:30:00,388.45,389.17,388.44,388.85,17677.0,388.45,389.17,388.44,388.85,17677.0
2019-08-19 11:40:00,388.85,390.25,388.85,389.9,15844.0,388.85,390.25,388.85,389.9,15844.0
2019-08-19 11:50:00,390.09,390.51,390.0,390.28,9803.0,390.09,390.51,390.0,390.28,9803.0
2019-08-19 12:00:00,390.31,390.36,389.86,390.08,10300.0,390.31,390.36,389.86,390.08,10300.0
2019-08-19 12:10:00,390.16,390.47,390.02,390.44,8850.0,390.16,390.47,390.02,390.44,8850.0
2019-08-19 12:20:00,390.4,391.56,390.11,391.55,23908.0,390.4,391.56,390.11,391.55,23908.0
2019-08-19 12:30:00,391.51,391.51,389.66,389.66,11096.0,391.51,391.51,389.66,389.66,11096.0
2019-08-19 12:40:00,389.61,389.66,388.99,388.99,7993.0,389.61,389.66,388.99,388.99,7993.0
2019-08-19 12:50:00,389.0,389.08,388.21,388.27,7593.0,389.0,389.08,388.21,388.27,7593.0
2019-08-19 13:00:00,388.27,389.29,388.27,389.29,8440.0,388.27,389.29,388.27,389.29,8440.0
2019-08-19 13:10:00,389.36,389.88,389.23,389.69,12580.0,389.36,389.88,389.23,389.69,12580.0
2019-08-19 13:20:00,389.82,390.18,389.82,390.03,10100.0,389.82,390.18,389.82,390.03,10100.0
2019-08-19 13:30:00,390.03,390.74,390.03,390.74,11336.0,390.03,390.74,390.03,390.74,11336.0
2019-08-19 13:40:00,390.87,390.95,390.58,390.62,14122.0,390.87,390.95,390.58,390.62,14122.0
2019-08-19 13:50:00,390.75,391.23,390.59,390.62,12702.0,390.75,391.23,390.59,390.62,12702.0
2019-08-19 14:00:00,390.64,391.06,390.38,391.06,8561.0,390.64,391.06,390.38,391.06,8561.0
2019-08-19 14:10:00,391.1,391.45,390.78,390.78,51760.0,391.1,391.45,390.78,390.78,51760.0
2019-08-19 14:20:00,390.86,390.97,390.7,390.9,11339.0,390.86,390.97,390.7,390.9,11339.0
2019-08-19 14:30:00,390.84,390.9,390.54,390.55,6524.0,390.84,390.9,390.54,390.55,6524.0
2019-08-19 14:40:00,390.48,390.67,390.44,390.67,15913.0,390.48,390.67,390.44,390.67,15913.0
2019-08-19 14:50:00,390.67,391.0,390.51,390.57,33282.0,390.67,391.0,390.51,390.57,33282.0
2019-08-19 15:00:00,390.64,391.14,390.5,390.75,26240.0,390.64,391.14,390.5,390.75,26240.0
2019-08-19 15:10:00,390.64,390.84,390.56,390.83,11469.0,390.64,390.84,390.56,390.83,11469.0
2019-08-19 15:20:00,390.83,390.87,390.61,390.67,25403.0,390.83,390.87,390.61,390.67,25403.0
2019-08-19 15:30:00,390.65,390.71,389.51,389.87,21461.0,390.65,390.71,389.51,389.87,21461.0
2019-08-19 15:40:00,389.82,389.82,389.03,389.06,20318.0,389.82,389.82,389.03,389.06,20318.0
2019-08-19 15:50:00,389.12,389.12,387.96,388.34,50800.0,389.12,389.12,387.96,388.34,50800.0
2019-08-20 09:30:00,386.95,388.63,386.88,387.2,14789.0,386.95,388.63,386.88,387.2,14789.0
2019-08-20 09:40:00,387.53,388.09,387.22,387.61,17058.0,387.53,388.09,387.22,387.61,17058.0
2019-08-20 09:50:00,387.54,387.54,386.77,387.22,8473.0,387.54,387.54,386.77,387.22,8473.0
2019-08-20 10:00:00,387.11,388.38,387.04,388.12,10756.0,387.11,388.38,387.04,388.12,10756.0
2019-08-20 10:10:00,388.11,388.72,388.11,388.56,6003.0,388.11,388.72,388.11,388.56,6003.0
2019-08-20 10:20:00,388.56,388.85,388.32,388.56,7600.0,388.56,388.85,388.32,388.56,7600.0
2019-08-20 10:30:00,388.56,388.7,388.32,388.7,9083.0,388.56,388.7,388.32,388.7,9083.0
2019-08-20 10:40:00,388.81,389.44,388.7,389.23,8694.0,388.81,389.44,388.7,389.23,8694.0
2019-08-20 10:50:00,389.23,390.01,389.23,389.99,8086.0,389.23,390.01,389.23,389.99,8086.0
2019-08-20 11:00:00,390.12,390.65,389.87,390.57,21509.0,390.12,390.65,389.87,390.57,21509.0
2019-08-20 11:10:00,390.78,391.36,390.78,391.18,8298.0,390.78,391.36,390.78,391.18,8298.0
2019-08-20 11:20:00,391.12,391.21,390.69,390.69,6392.0,391.12,391.21,390.69,390.69,6392.0
2019-08-20 11:30:00,390.62,391.24,390.48,390.97,9450.0,390.62,391.24,390.48,390.97,9450.0
2019-08-20 11:40:00,390.94,391.08,390.75,391.08,10634.0,390.94,391.08,390.75,391.08,10634.0
2019-08-20 11:50:00,391.2,391.31,390.93,391.1,6988.0,391.2,391.31,390.93,391.1,6988.0
2019-08-20 12:00:00,391.2,391.71,391.2,391.5,28948.0,391.2,391.71,391.2,391.5,28948.0
2019-08-20 12:10:00,391.41,391.72,391.33,391.69,5300.0,391.41,391.72,391.33,391.69,5300.0
2019-08-20 12:20:00,391.62,391.93,391.43,391.68,7400.0,391.62,391.93,391.43,391.68,7400.0
2019-08-20 12:30:00,391.66,391.85,391.41,391.56,8776.0,391.66,391.85,391.41,391.56,8776.0
2019-08-20 12:40:00,391.61,391.94,391.54,391.81,7956.0,391.61,391.94,391.54,391.81,7956.0
2019-08-20 12:50:00,391.8,392.0,391.67,391.82,5778.0,391.8,392.0,391.67,391.82,5778.0
2019-08-20 13:00:00,391.82,391.94,391.7,391.86,8167.0,391.82,391.94,391.7,391.86,8167.0
2019-08-20 13:10:00,391.93,392.2,391.87,392.2,9076.0,391.93,392.2,391.87,392.2,9076.0
2019-08-20 13:20:00,392.27,393.0,392.22,393.0,11423.0,392.27,393.0,392.22,393.0,11423.0
2019-08-20 13:30:00,393.07,393.08,392.12,392.33,14661.0,393.07,393.08,392.12,392.33,14661.0
2019-08-20 13:40:00,392.47,393.09,392.47,393.06,7793.0,392.47,393.09,392.47,393.06,7793.0
2019-08-20 13:50:00,392.92,393.51,392.71,393.29,61291.0,392.92,393.51,392.71,393.29,61291.0
2019-08-20 14:00:00,393.29,393.29,392.24,392.38,22146.0,393.29,393.29,392.24,392.38,22146.0
2019-08-20 14:10:00,392.38,392.74,392.37,392.71,11901.0,392.38,392.74,392.37,392.71,11901.0
2019-08-20 14:20:00,392.67,393.34,392.38,393.29,11000.0,392.67,393.34,392.38,393.29,11000.0
2019-08-20 14:30:00,393.14,393.76,393.14,393.63,8947.0,393.14,393.76,393.14,393.63,8947.0
2019-08-20 14:40:00,393.7,393.92,393.51,393.8,14289.0,393.7,393.92,393.51,393.8,14289.0
2019-08-20 14:50:00,393.72,393.9,393.23,393.7,8486.0,393.72,393.9,393.23,393.7,8486.0
2019-08-20 15:00:00,393.68,393.83,393.16,393.33,40701.0,393.68,393.83,393.16,393.33,40701.0
2019-08-20 15:10:00,393.34,393.62,393.07,393.6,30825.0,393.34,393.62,393.07,393.6,30825.0
2019-08-20 15:20:00,393.61,394.14,393.32,393.81,34189.0,393.61,394.14,393.32,393.81,34189.0
2019-08-20 15:30:00,393.81,394.2,393.11,393.11,27982.0,393.81,394.2,393.11,393.11,27982.0
2019-08-20 15:40:00,393.06,393.06,391.99,392.2,13853.0,393.06,393.06,391.99,392.2,13853.0
2019-08-20 15:50:00,392.46,392.47,391.03,391.55,50002.0,392.46,392.47,391.03,391.55,50002.0
2019-08-21 09:30:00,393.3,393.49,391.55,392.43,20463.0,393.3,393.49,391.55,392.43,20463.0
2019-08-21 09:40:00,392.27,393.19,390.68,391.17,28035.0,392.27,393.19,390.68,391.17,28035.0
2019-08-21 09:50:00,391.18,391.66,390.57,391.03,13268.0,391.18,391.66,390.57,391.03,13268.0
2019-08-21 10:00:00,391.03,391.03,389.87,389.91,23266.0,391.03,391.03,389.87,389.91,23266.0
2019-08-21 10:10:00,389.98,390.45,389.52,390.09,23880.0,389.98,390.45,389.52,390.09,23880.0
2019-08-21 10:20:00,390.08,390.83,389.94,390.52,16449.0,390.08,390.83,389.94,390.52,16449.0
2019-08-21 10:30:00,390.41,391.39,390.41,391.02,10420.0,390.41,391.39,390.41,391.02,10420.0
2019-08-21 10:40:00,390.97,391.38,390.93,391.34,11676.0,390.97,391.38,390.93,391.34,11676.0
2019-08-21 10:50:00,391.45,391.76,390.86,391.6,12315.0,391.45,391.76,390.86,391.6,12315.0
2019-08-21 11:00:00,391.61,392.34,391.38,392.09,9009.0,391.61,392.34,391.38,392.09,9009.0
2019-08-21 11:10:00,392.02,392.24,391.42,391.42,6192.0,392.02,392.24,391.42,391.42,6192.0
2019-08-21 11:20:00,391.42,391.63,391.12,391.21,10005.0,391.42,391.63,391.12,391.21,10005.0
2019-08-21 11:30:00,391.21,391.21,390.72,391.19,11268.0,391.21,391.21,390.72,391.19,11268.0
2019-08-21 11:40:00,391.15,391.48,391.04,391.39,8402.0,391.15,391.48,391.04,391.39,8402.0
2019-08-21 11:50:00,391.39,391.73,391.15,391.56,11528.0,391.39,391.73,391.15,391.56,11528.0
2019-08-21 12:00:00,391.63,391.63,390.91,391.47,7920.0,391.63,391.63,390.91,391.47,7920.0
2019-08-21 12:10:00,391.46,391.75,391.43,391.75,8600.0,391.46,391.75,391.43,391.75,8600.0
2019-08-21 12:20:00,391.63,391.63,391.15,391.36,8419.0,391.63,391.63,391.15,391.36,8419.0
2019-08-21 12:30:00,391.35,391.84,391.29,391.59,17635.0,391.35,391.84,391.29,391.59,17635.0
2019-08-21 12:40:00,391.57,391.69,390.9,390.9,8248.0,391.57,391.69,390.9,390.9,8248.0
2019-08-21 12:50:00,390.84,391.59,390.84,391.5,9338.0,390.84,391.59,390.84,391.5,9338.0
2019-08-21 13:00:00,391.42,391.53,391.22,391.22,5300.0,391.42,391.53,391.22,391.22,5300.0
2019-08-21 13:10:00,391.35,391.39,391.16,391.36,9730.0,391.35,391.39,391.16,391.36,9730.0
2019-08-21 13:20:00,391.39,391.69,391.37,391.47,4768.0,391.39,391.69,391.37,391.47,4768.0
2019-08-21 13:30:00,391.58,391.58,391.31,391.48,6079.0,391.58,391.58,391.31,391.48,6079.0
2019-08-21 13:40:00,391.41,391.74,391.34,391.6,7101.0,391.41,391.74,391.34,391.6,7101.0
2019-08-21 13:50:00,391.66,391.91,391.62,391.87,5011.0,391.66,391.91,391.62,391.87,5011.0
2019-08-21 14:00:00,391.81,392.12,391.44,391.85,15529.0,391.81,392.12,391.44,391.85,15529.0
2019-08-21 14:10:00,391.97,392.02,391.47,391.94,15383.0,391.97,392.02,391.47,391.94,15383.0
2019-08-21 14:20:00,392.0,392.14,391.66,391.85,7575.0,392.0,392.14,391.66,391.85,7575.0
2019-08-21 14:30:00,391.84,391.93,391.36,391.54,11048.0,391.84,391.93,391.36,391.54,11048.0
2019-08-21 14:40:00,391.63,391.88,391.48,391.59,10866.0,391.63,391.88,391.48,391.59,10866.0
2019-08-21 14:50:00,391.58,391.94,391.58,391.94,6900.0,391.58,391.94,391.58,391.94,6900.0
2019-08-21 15:00:00,391.83,392.08,391.79,392.02,10627.0,391.83,392.08,391.79,392.02,10627.0
2019-08-21 15:10:00,392.09,392.69,392.05,392.59,12059.0,392.09,392.69,392.05,392.59,12059.0
2019-08-21 15:20:00,392.59,393.68,392.16,393.67,32088.0,392.59,393.68,392.16,393.67,32088.0
2019-08-21 15:30:00,393.68,393.94,392.93,393.45,28555.0,393.68,393.94,392.93,393.45,28555.0
2019-08-21 15:40:00,393.42,393.45,392.53,392.53,10208.0,393.42,393.45,392.53,392.53,10208.0
2019-08-21 15:50:00,392.67,393.08,391.84,392.18,45992.0,392.67,393.08,391.84,392.18,45992.0
2019-08-22 09:30:00,392.68,392.68,390.47,391.75,13261.0,392.68,392.68,390.47,391.75,13261.0
2019-08-22 09:40:00,391.72,392.31,391.21,391.21,4320.0,391.72,392.31,391.21,391.21,4320.0
2019-08-22 09:50:00,390.99,391.43,390.66,391.38,9927.0,390.99,391.43,390.66,391.38,9927.0
2019-08-22 10:00:00,391.59,391.74,391.34,391.61,12939.0,391.59,391.74,391.34,391.61,12939.0
2019-08-22 10:10:00,391.55,391.64,390.88,390.93,3076.0,391.55,391.64,390.88,390.93,3076.0
2019-08-22 10:20:00,391.0,391.0,389.29,390.09,8514.0,391.0,391.0,389.29,390.09,8514.0
2019-08-22 10:30:00,389.95,389.95,388.54,388.82,12725.0,389.95,389.95,388.54,388.82,12725.0
2019-08-22 10:40:00,388.68,388.98,388.0,388.8,12225.0,388.68,388.98,388.0,388.8,12225.0
2019-08-22 10:50:00,388.78,388.81,387.43,387.61,23699.0,388.78,388.81,387.43,387.61,23699.0
2019-08-22 11:00:00,387.82,388.57,387.72,388.57,9590.0,387.82,388.57,387.72,388.57,9590.0
2019-08-22 11:10:00,388.56,388.94,388.44,388.68,8569.0,388.56,388.94,388.44,388.68,8569.0
2019-08-22 11:20:00,388.68,388.87,388.51,388.51,4900.0,388.68,388.87,388.51,388.51,4900.0
2019-08-22 11:30:00,388.51,388.71,388.41,388.69,5227.0,388.51,388.71,388.41,388.69,5227.0
2019-08-22 11:40:00,388.69,388.79,388.42,388.5,3442.0,388.69,388.79,388.42,388.5,3442.0
2019-08-22 11:50:00,388.42,388.94,388.26,388.79,5311.0,388.42,388.94,388.26,388.79,5311.0
2019-08-22 12:00:00,388.79,389.41,388.61,389.33,3122.0,388.79,389.41,388.61,389.33,3122.0
2019-08-22 12:10:00,389.44,389.54,389.3,389.33,5745.0,389.44,389.54,389.3,389.33,5745.0
2019-08-22 12:20:00,389.29,389.94,389.07,389.93,10693.0,389.29,389.94,389.07,389.93,10693.0
2019-08-22 12:30:00,389.93,390.24,389.59,390.02,9205.0,389.93,390.24,389.59,390.02,9205.0
2019-08-22 12:40:00,390.02,390.64,389.94,390.49,10184.0,390.02,390.64,389.94,390.49,10184.0
2019-08-22 12:50:00,390.41,390.43,390.08,390.08,5205.0,390.41,390.43,390.08,390.08,5205.0
2019-08-22 13:00:00,390.08,390.08,389.84,389.89,5783.0,390.08,390.08,389.84,389.89,5783.0
2019-08-22 13:10:00,389.88,390.32,389.88,390.32,5833.0,389.88,390.32,389.88,390.32,5833.0
2019-08-22 13:20:00,390.32,391.0,390.32,390.97,5200.0,390.32,391.0,390.32,390.97,5200.0
2019-08-22 13:30:00,390.93,391.04,390.68,390.88,4398.0,390.93,391.04,390.68,390.88,4398.0
2019-08-22 13:40:00,390.88,391.0,390.61,390.74,4896.0,390.88,391.0,390.61,390.74,4896.0
2019-08-22 13:50:00,390.77,390.78,390.53,390.55,3258.0,390.77,390.78,390.53,390.55,3258.0
2019-08-22 14:00:00,390.66,391.09,390.47,390.93,4206.0,390.66,391.09,390.47,390.93,4206.0
2019-08-22 14:10:00,390.93,391.07,390.62,391.07,6916.0,390.93,391.07,390.62,391.07,6916.0
2019-08-22 14:20:00,391.15,391.17,390.82,390.97,5410.0,391.15,391.17,390.82,390.97,5410.0
2019-08-22 14:30:00,391.05,391.48,390.93,391.48,7249.0,391.05,391.48,390.93,391.48,7249.0
2019-08-22 14:40:00,391.48,392.4,391.48,392.36,9970.0,391.48,392.4,391.48,392.36,9970.0
2019-08-22 14:50:00,392.37,392.66,392.29,392.35,5464.0,392.37,392.66,392.29,392.35,5464.0
2019-08-22 15:00:00,392.29,392.29,391.79,391.8,22117.0,392.29,392.29,391.79,391.8,22117.0
2019-08-22 15:10:00,391.76,391.89,391.51,391.58,8662.0,391.76,391.89,391.51,391.58,8662.0
2019-08-22 15:20:00,391.54,392.83,391.38,392.81,48217.0,391.54,392.83,391.38,392.81,48217.0
2019-08-22 15:30:00,392.81,392.81,391.3,391.34,8549.0,392.81,392.81,391.3,391.34,8549.0
2019-08-22 15:40:00,391.48,393.13,391.47,392.89,51712.0,391.48,393.13,391.47,392.89,51712.0
2019-08-22 15:50:00,392.98,392.98,391.01,391.34,31102.0,392.98,392.98,391.01,391.34,31102.0
2019-08-23 09:30:00,388.84,390.71,388.54,390.13,12930.0,388.84,390.71,388.54,390.13,12930.0
2019-08-23 09:40:00,390.68,394.14,390.68,392.43,19797.0,390.68,394.14,390.68,392.43,19797.0
2019-08-23 09:50:00,392.01,392.33,390.7,392.06,7246.0,392.01,392.33,390.7,392.06,7246.0
2019-08-23 10:00:00,391.71,394.11,391.18,393.13,12303.0,391.71,394.11,391.18,393.13,12303.0
2019-08-23 10:10:00,393.07,394.59,392.2,394.59,14416.0,393.07,394.59,392.2,394.59,14416.0
2019-08-23 10:20:00,394.6,394.76,392.89,393.12,6477.0,394.6,394.76,392.89,393.12,6477.0
2019-08-23 10:30:00,393.07,395.36,393.07,395.36,8764.0,393.07,395.36,393.07,395.36,8764.0
2019-08-23 10:40:00,395.37,395.37,394.47,394.61,5439.0,395.37,395.37,394.47,394.61,5439.0
2019-08-23 10:50:00,394.75,394.81,394.22,394.23,13541.0,394.75,394.81,394.22,394.23,13541.0
2019-08-23 11:00:00,394.24,394.28,389.61,389.61,20688.0,394.24,394.28,389.61,389.61,20688.0
2019-08-23 11:10:00,389.37,391.07,389.21,390.26,11339.0,389.37,391.07,389.21,390.26,11339.0
2019-08-23 11:20:00,390.26,390.56,389.58,390.3,14292.0,390.26,390.56,389.58,390.3,14292.0
2019-08-23 11:30:00,390.22,390.22,389.36,389.84,8687.0,390.22,390.22,389.36,389.84,8687.0
2019-08-23 11:40:00,389.74,390.46,389.65,390.08,11710.0,389.74,390.46,389.65,390.08,11710.0
2019-08-23 11:50:00,390.09,390.33,389.46,389.55,10000.0,390.09,390.33,389.46,389.55,10000.0
2019-08-23 12:00:00,389.54,390.24,389.34,390.24,21967.0,389.54,390.24,389.34,390.24,21967.0
2019-08-23 12:10:00,390.24,390.45,390.02,390.38,4706.0,390.24,390.45,390.02,390.38,4706.0
2019-08-23 12:20:00,390.34,390.34,389.31,389.31,6691.0,390.34,390.34,389.31,389.31,6691.0
2019-08-23 12:30:00,389.33,389.99,389.32,389.74,2700.0,389.33,389.99,389.32,389.74,2700.0
2019-08-23 12:40:00,389.7,389.74,388.86,388.86,9125.0,389.7,389.74,388.86,388.86,9125.0
2019-08-23 12:50:00,388.86,389.23,388.63,389.12,7620.0,388.86,389.23,388.63,389.12,7620.0
2019-08-23 13:00:00,389.01,389.01,387.9,388.06,6622.0,389.01,389.01,387.9,388.06,6622.0
2019-08-23 13:10:00,387.98,388.75,387.98,388.04,6924.0,387.98,388.75,387.98,388.04,6924.0
2019-08-23 13:20:00,387.99,387.99,387.34,387.64,8340.0,387.99,387.99,387.34,387.64,8340.0
2019-08-23 13:30:00,387.6,388.31,387.6,388.29,7000.0,387.6,388.31,387.6,388.29,7000.0
2019-08-23 13:40:00,388.29,388.43,387.6,388.11,12900.0,388.29,388.43,387.6,388.11,12900.0
2019-08-23 13:50:00,388.11,388.57,388.04,388.45,7457.0,388.11,388.57,388.04,388.45,7457.0
2019-08-23 14:00:00,388.43,388.48,387.38,387.92,10060.0,388.43,388.48,387.38,387.92,10060.0
2019-08-23 14:10:00,387.88,388.09,387.8,388.08,10197.0,387.88,388.09,387.8,388.08,10197.0
2019-08-23 14:20:00,388.2,388.3,387.98,388.1,7110.0,388.2,388.3,387.98,388.1,7110.0
2019-08-23 14:30:00,388.2,388.2,387.8,387.81,8440.0,388.2,388.2,387.8,387.81,8440.0
2019-08-23 14:40:00,387.8,388.19,387.6,387.73,12304.0,387.8,388.19,387.6,387.73,12304.0
2019-08-23 14:50:00,387.72,387.95,387.52,387.74,15959.0,387.72,387.95,387.52,387.74,15959.0
2019-08-23 15:00:00,387.74,388.2,387.63,388.0,11224.0,387.74,388.2,387.63,388.0,11224.0
2019-08-23 15:10:00,387.99,388.3,387.47,388.17,20500.0,387.99,388.3,387.47,388.17,20500.0
2019-08-23 15:20:00,388.23,389.03,388.12,388.27,40540.0,388.23,389.03,388.12,388.27,40540.0
2019-08-23 15:30:00,388.12,388.33,386.28,386.4,19992.0,388.12,388.33,386.28,386.4,19992.0
2019-08-23 15:40:00,386.22,386.39,385.1,385.56,37150.0,386.22,386.39,385.1,385.56,37150.0
2019-08-23 15:50:00,385.52,385.75,384.43,385.53,103233.0,385.52,385.75,384.43,385.53,103233.0
2019-08-26 09:30:00,387.85,391.0,387.13,390.4,33638.0,387.85,391.0,387.13,390.4,33638.0
2019-08-26 09:40:00,390.39,390.39,388.99,389.92,23994.0,390.39,390.39,388.99,389.92,23994.0
2019-08-26 09:50:00,390.12,392.0,390.12,391.9,9166.0,390.12,392.0,390.12,391.9,9166.0
2019-08-26 10:00:00,391.85,392.49,391.47,392.47,10700.0,391.85,392.49,391.47,392.47,10700.0
2019-08-26 10:10:00,392.46,393.16,392.2,392.94,10944.0,392.46,393.16,392.2,392.94,10944.0
2019-08-26 10:20:00,392.91,394.18,392.68,393.91,27584.0,392.91,394.18,392.68,393.91,27584.0
2019-08-26 10:30:00,393.87,394.02,393.42,393.92,16571.0,393.87,394.02,393.42,393.92,16571.0
2019-08-26 10:40:00,393.8,395.03,393.32,394.86,36470.0,393.8,395.03,393.32,394.86,36470.0
2019-08-26 10:50:00,394.86,395.69,393.65,393.65,32843.0,394.86,395.69,393.65,393.65,32843.0
2019-08-26 11:00:00,393.84,395.44,393.83,395.3,13330.0,393.84,395.44,393.83,395.3,13330.0
2019-08-26 11:10:00,395.13,396.16,394.74,394.74,18346.0,395.13,396.16,394.74,394.74,18346.0
2019-08-26 11:20:00,394.74,395.28,394.42,394.78,9147.0,394.74,395.28,394.42,394.78,9147.0
2019-08-26 11:30:00,395.0,395.41,394.68,394.97,10700.0,395.0,395.41,394.68,394.97,10700.0
2019-08-26 11:40:00,395.15,395.15,394.14,394.62,3713.0,395.15,395.15,394.14,394.62,3713.0
2019-08-26 11:50:00,394.6,394.84,394.13,394.8,3604.0,394.6,394.84,394.13,394.8,3604.0
2019-08-26 12:00:00,394.93,395.11,394.67,395.03,4754.0,394.93,395.11,394.67,395.03,4754.0
2019-08-26 12:10:00,395.03,395.19,394.63,394.63,7790.0,395.03,395.19,394.63,394.63,7790.0
2019-08-26 12:20:00,394.78,396.11,394.77,395.91,20991.0,394.78,396.11,394.77,395.91,20991.0
2019-08-26 12:30:00,395.92,396.1,395.63,395.83,16044.0,395.92,396.1,395.63,395.83,16044.0
2019-08-26 12:40:00,395.92,396.16,395.83,395.99,7504.0,395.92,396.16,395.83,395.99,7504.0
2019-08-26 12:50:00,395.96,396.36,395.82,396.28,12251.0,395.96,396.36,395.82,396.28,12251.0
2019-08-26 13:00:00,396.24,396.4,395.94,396.05,27758.0,396.24,396.4,395.94,396.05,27758.0
2019-08-26 13:10:00,396.02,396.03,395.67,396.0,5974.0,396.02,396.03,395.67,396.0,5974.0
2019-08-26 13:20:00,395.94,396.07,395.55,396.0,12807.0,395.94,396.07,395.55,396.0,12807.0
2019-08-26 13:30:00,396.0,396.87,395.88,396.75,15662.0,396.0,396.87,395.88,396.75,15662.0
2019-08-26 13:40:00,396.75,397.47,396.3,397.31,10655.0,396.75,397.47,396.3,397.31,10655.0
2019-08-26 13:50:00,397.36,397.84,397.09,397.77,18024.0,397.36,397.84,397.09,397.77,18024.0
2019-08-26 14:00:00,397.76,399.07,396.24,398.98,44153.0,397.76,399.07,396.24,398.98,44153.0
2019-08-26 14:10:00,398.93,398.94,398.38,398.56,10179.0,398.93,398.94,398.38,398.56,10179.0
2019-08-26 14:20:00,398.52,398.62,398.04,398.5,24811.0,398.52,398.62,398.04,398.5,24811.0
2019-08-26 14:30:00,398.47,398.89,398.05,398.28,18079.0,398.47,398.89,398.05,398.28,18079.0
2019-08-26 14:40:00,398.24,398.64,398.17,398.48,11518.0,398.24,398.64,398.17,398.48,11518.0
2019-08-26 14:50:00,398.59,398.79,397.9,397.99,27743.0,398.59,398.79,397.9,397.99,27743.0
2019-08-26 15:00:00,398.06,398.52,397.8,397.94,21652.0,398.06,398.52,397.8,397.94,21652.0
2019-08-26 15:10:00,397.94,398.03,397.44,397.52,12717.0,397.94,398.03,397.44,397.52,12717.0
2019-08-26 15:20:00,397.54,397.63,397.0,397.02,20630.0,397.54,397.63,397.0,397.02,20630.0
2019-08-26 15:30:00,397.16,397.25,395.82,395.86,11408.0,397.16,397.25,395.82,395.86,11408.0
2019-08-26 15:40:00,395.87,395.97,395.36,395.7,13420.0,395.87,395.97,395.36,395.7,13420.0
2019-08-26 15:50:00,395.79,396.91,395.77,396.71,57180.0,395.79,396.91,395.77,396.71,57180.0
2019-08-27 09:30:00,397.43,398.09,395.04,396.59,19873.0,397.43,398.09,395.04,396.59,19873.0
2019-08-27 09:40:00,396.5,398.32,396.45,398.32,3000.0,396.5,398.32,396.45,398.32,3000.0
2019-08-27 09:50:00,398.24,399.04,397.45,398.71,10184.0,398.24,399.04,397.45,398.71,10184.0
2019-08-27 10:00:00,398.73,399.9,398.66,399.63,18557.0,398.73,399.9,398.66,399.63,18557.0
2019-08-27 10:10:00,399.91,399.93,399.01,399.01,5618.0,399.91,399.93,399.01,399.01,5618.0
2019-08-27 10:20:00,399.27,399.76,398.77,399.5,32105.0,399.27,399.76,398.77,399.5,32105.0
2019-08-27 10:30:00,399.53,401.4,399.5,399.97,32944.0,399.53,401.4,399.5,399.97,32944.0
2019-08-27 10:40:00,399.93,400.0,398.74,398.95,5925.0,399.93,400.0,398.74,398.95,5925.0
2019-08-27 10:50:00,398.82,398.82,398.28,398.56,7240.0,398.82,398.82,398.28,398.56,7240.0
2019-08-27 11:00:00,398.43,399.27,398.43,398.98,18276.0,398.43,399.27,398.43,398.98,18276.0
2019-08-27 11:10:00,398.86,399.34,398.46,398.56,6002.0,398.86,399.34,398.46,398.56,6002.0
2019-08-27 11:20:00,398.55,398.64,398.06,398.55,5870.0,398.55,398.64,398.06,398.55,5870.0
2019-08-27 11:30:00,398.51,399.18,398.3,399.13,6841.0,398.51,399.18,398.3,399.13,6841.0
2019-08-27 11:40:00,399.12,399.52,399.05,399.36,11470.0,399.12,399.52,399.05,399.36,11470.0
2019-08-27 11:50:00,399.37,399.71,399.22,399.45,7048.0,399.37,399.71,399.22,399.45,7048.0
2019-08-27 12:00:00,399.45,399.97,399.36,399.72,20163.0,399.45,399.97,399.36,399.72,20163.0
2019-08-27 12:10:00,399.92,400.25,399.66,399.99,12587.0,399.92,400.25,399.66,399.99,12587.0
2019-08-27 12:20:00,399.99,400.1,399.6,399.96,4425.0,399.99,400.1,399.6,399.96,4425.0
2019-08-27 12:30:00,399.96,399.96,399.34,399.57,9638.0,399.96,399.96,399.34,399.57,9638.0
2019-08-27 12:40:00,399.64,400.17,399.55,400.15,16583.0,399.64,400.17,399.55,400.15,16583.0
2019-08-27 12:50:00,400.19,400.19,399.46,399.46,6309.0,400.19,400.19,399.46,399.46,6309.0
2019-08-27 13:00:00,399.46,399.65,399.26,399.59,5152.0,399.46,399.65,399.26,399.59,5152.0
2019-08-27 13:10:00,399.52,399.63,398.83,398.86,18246.0,399.52,399.63,398.83,398.86,18246.0
2019-08-27 13:20:00,398.86,399.44,398.85,399.41,10490.0,398.86,399.44,398.85,399.41,10490.0
2019-08-27 13:30:00,399.35,400.82,399.27,400.56,15103.0,399.35,400.82,399.27,400.56,15103.0
2019-08-27 13:40:00,400.8,400.86,400.41,400.54,4389.0,400.8,400.86,400.41,400.54,4389.0
2019-08-27 13:50:00,400.58,400.58,399.95,400.16,4210.0,400.58,400.58,399.95,400.16,4210.0
2019-08-27 14:00:00,400.3,400.36,399.96,400.0,6928.0,400.3,400.36,399.96,400.0,6928.0
2019-08-27 14:10:00,399.91,400.01,399.76,399.94,4613.0,399.91,400.01,399.76,399.94,4613.0
2019-08-27 14:20:00,400.02,400.24,399.99,400.24,8399.0,400.02,400.24,399.99,400.24,8399.0
2019-08-27 14:30:00,400.19,400.19,399.87,400.08,9088.0,400.19,400.19,399.87,400.08,9088.0
2019-08-27 14:40:00,400.19,400.2,399.72,400.02,15978.0,400.19,400.2,399.72,400.02,15978.0
2019-08-27 14:50:00,399.95,400.46,399.95,400.42,17832.0,399.95,400.46,399.95,400.42,17832.0
2019-08-27 15:00:00,400.41,400.81,400.18,400.54,11236.0,400.41,400.81,400.18,400.54,11236.0
2019-08-27 15:10:00,400.52,400.61,400.12,400.13,9862.0,400.52,400.61,400.12,400.13,9862.0
2019-08-27 15:20:00,400.13,401.18,399.9,400.41,48048.0,400.13,401.18,399.9,400.41,48048.0
2019-08-27 15:30:00,400.32,400.34,399.55,399.92,19684.0,400.32,400.34,399.55,399.92,19684.0
2019-08-27 15:40:00,399.94,400.47,399.64,400.17,21891.0,399.94,400.47,399.64,400.17,21891.0
2019-08-27 15:50:00,400.04,400.04,397.89,398.5,64704.0,400.04,400.04,397.89,398.5,64704.0
2019-08-28 09:30:00,398.65,398.65,395.67,397.41,14827.0,398.65,398.65,395.67,397.41,14827.0
2019-08-28 09:40:00,397.36,397.54,396.83,397.54,5511.0,397.36,397.54,396.83,397.54,5511.0
2019-08-28 09:50:00,397.41,398.77,396.81,398.76,10639.0,397.41,398.77,396.81,398.76,10639.0
2019-08-28 10:00:00,398.94,399.66,398.39,399.52,11127.0,398.94,399.66,398.39,399.52,11127.0
2019-08-28 10:10:00,399.51,399.91,398.88,399.32,9399.0,399.51,399.91,398.88,399.32,9399.0
2019-08-28 10:20:00,399.32,400.34,399.17,400.06,9880.0,399.32,400.34,399.17,400.06,9880.0
2019-08-28 10:30:00,400.29,400.72,400.0,400.25,10876.0,400.29,400.72,400.0,400.25,10876.0
2019-08-28 10:40:00,400.25,400.73,400.09,400.47,10415.0,400.25,400.73,400.09,400.47,10415.0
2019-08-28 10:50:00,400.42,401.14,400.33,400.66,8780.0,400.42,401.14,400.33,400.66,8780.0
2019-08-28 11:00:00,400.72,400.72,399.46,399.71,7802.0,400.72,400.72,399.46,399.71,7802.0
2019-08-28 11:10:00,399.96,400.39,399.88,400.3,9331.0,399.96,400.39,399.88,400.3,9331.0
2019-08-28 11:20:00,400.23,401.11,400.08,401.04,9638.0,400.23,401.11,400.08,401.04,9638.0
2019-08-28 11:30:00,401.22,401.22,400.49,400.51,17696.0,401.22,401.22,400.49,400.51,17696.0
2019-08-28 11:40:00,400.49,400.49,400.06,400.08,16310.0,400.49,400.49,400.06,400.08,16310.0
2019-08-28 11:50:00,400.12,400.58,400.12,400.13,5400.0,400.12,400.58,400.12,400.13,5400.0
2019-08-28 12:00:00,400.14,400.33,400.11,400.2,9024.0,400.14,400.33,400.11,400.2,9024.0
2019-08-28 12:10:00,400.2,400.24,400.0,400.15,15687.0,400.2,400.24,400.0,400.15,15687.0
2019-08-28 12:20:00,400.16,400.46,400.11,400.13,15156.0,400.16,400.46,400.11,400.13,15156.0
2019-08-28 12:30:00,400.13,400.72,400.12,400.64,12400.0,400.13,400.72,400.12,400.64,12400.0
2019-08-28 12:40:00,400.64,400.86,400.59,400.83,10402.0,400.64,400.86,400.59,400.83,10402.0
2019-08-28 12:50:00,400.76,401.21,400.72,401.2,6498.0,400.76,401.21,400.72,401.2,6498.0
2019-08-28 13:00:00,401.17,401.17,400.8,400.99,14247.0,401.17,401.17,400.8,400.99,14247.0
2019-08-28 13:10:00,400.93,400.95,400.33,400.6,14706.0,400.93,400.95,400.33,400.6,14706.0
2019-08-28 13:20:00,400.71,400.86,400.68,400.74,4895.0,400.71,400.86,400.68,400.74,4895.0
2019-08-28 13:30:00,400.85,401.01,400.66,400.93,6798.0,400.85,401.01,400.66,400.93,6798.0
2019-08-28 13:40:00,400.94,401.29,400.87,401.25,7932.0,400.94,401.29,400.87,401.25,7932.0
2019-08-28 13:50:00,401.24,401.61,401.17,401.61,9374.0,401.24,401.61,401.17,401.61,9374.0
2019-08-28 14:00:00,401.58,401.98,401.44,401.97,12712.0,401.58,401.98,401.44,401.97,12712.0
2019-08-28 14:10:00,401.95,402.39,401.95,402.3,7126.0,401.95,402.39,401.95,402.3,7126.0
2019-08-28 14:20:00,402.29,402.38,402.09,402.22,4789.0,402.29,402.38,402.09,402.22,4789.0
2019-08-28 14:30:00,402.19,402.68,402.19,402.54,7844.0,402.19,402.68,402.19,402.54,7844.0
2019-08-28 14:40:00,402.71,403.36,402.61,403.32,13854.0,402.71,403.36,402.61,403.32,13854.0
2019-08-28 14:50:00,403.32,403.5,402.9,402.94,17937.0,403.32,403.5,402.9,402.94,17937.0
2019-08-28 15:00:00,402.93,402.99,402.7,402.95,11780.0,402.93,402.99,402.7,402.95,11780.0
2019-08-28 15:10:00,403.02,403.25,402.75,403.25,21753.0,403.02,403.25,402.75,403.25,21753.0
2019-08-28 15:20:00,403.29,403.29,402.15,402.16,29369.0,403.29,403.29,402.15,402.16,29369.0
2019-08-28 15:30:00,402.06,402.07,400.55,400.71,24715.0,402.06,402.07,400.55,400.71,24715.0
2019-08-28 15:40:00,400.78,401.09,400.51,400.78,8687.0,400.78,401.09,400.51,400.78,8687.0
2019-08-28 15:50:00,400.79,401.18,400.36,400.45,34333.0,400.79,401.18,400.36,400.45,34333.0
2019-08-29 09:30:00,404.83,405.17,404.04,404.62,11069.0,404.83,405.17,404.04,404.62,11069.0
2019-08-29 09:40:00,404.62,405.0,404.03,404.65,8764.0,404.62,405.0,404.03,404.65,8764.0
2019-08-29 09:50:00,404.82,405.28,404.41,404.8,6340.0,404.82,405.28,404.41,404.8,6340.0
2019-08-29 10:00:00,405.0,405.41,403.98,403.98,7920.0,405.0,405.41,403.98,403.98,7920.0
2019-08-29 10:10:00,403.85,404.09,403.62,403.99,9479.0,403.85,404.09,403.62,403.99,9479.0
2019-08-29 10:20:00,404.02,404.38,403.8,404.35,16623.0,404.02,404.38,403.8,404.35,16623.0
2019-08-29 10:30:00,404.55,404.82,403.07,403.89,15151.0,404.55,404.82,403.07,403.89,15151.0
2019-08-29 10:40:00,404.11,404.34,403.87,403.98,13211.0,404.11,404.34,403.87,403.98,13211.0
2019-08-29 10:50:00,404.38,405.29,404.25,405.29,6181.0,404.38,405.29,404.25,405.29,6181.0
2019-08-29 11:00:00,404.94,405.48,404.73,405.02,33220.0,404.94,405.48,404.73,405.02,33220.0
2019-08-29 11:10:00,405.1,405.73,405.0,405.73,18925.0,405.1,405.73,405.0,405.73,18925.0
2019-08-29 11:20:00,405.85,406.13,405.59,405.89,10211.0,405.85,406.13,405.59,405.89,10211.0
2019-08-29 11:30:00,405.93,406.33,405.82,406.19,6200.0,405.93,406.33,405.82,406.19,6200.0
2019-08-29 11:40:00,406.32,407.05,406.12,407.04,12011.0,406.32,407.05,406.12,407.04,12011.0
2019-08-29 11:50:00,407.04,407.67,406.75,407.5,24510.0,407.04,407.67,406.75,407.5,24510.0
2019-08-29 12:00:00,407.59,407.69,407.26,407.68,12985.0,407.59,407.69,407.26,407.68,12985.0
2019-08-29 12:10:00,407.68,408.27,407.66,408.14,18541.0,407.68,408.27,407.66,408.14,18541.0
2019-08-29 12:20:00,408.14,408.98,408.13,408.94,29429.0,408.14,408.98,408.13,408.94,29429.0
2019-08-29 12:30:00,408.87,409.37,408.83,409.2,14984.0,408.87,409.37,408.83,409.2,14984.0
2019-08-29 12:40:00,409.1,409.4,408.79,408.93,25944.0,409.1,409.4,408.79,408.93,25944.0
2019-08-29 12:50:00,408.85,409.0,408.45,409.0,11787.0,408.85,409.0,408.45,409.0,11787.0
2019-08-29 13:00:00,408.82,408.94,408.7,408.74,8808.0,408.82,408.94,408.7,408.74,8808.0
2019-08-29 13:10:00,408.73,408.86,408.64,408.76,19522.0,408.73,408.86,408.64,408.76,19522.0
2019-08-29 13:20:00,408.75,408.75,407.75,407.75,8700.0,408.75,408.75,407.75,407.75,8700.0
2019-08-29 13:30:00,407.93,408.11,407.77,407.91,5714.0,407.93,408.11,407.77,407.91,5714.0
2019-08-29 13:40:00,407.91,408.1,407.75,407.95,14875.0,407.91,408.1,407.75,407.95,14875.0
2019-08-29 13:50:00,408.04,408.29,408.04,408.16,4057.0,408.04,408.29,408.04,408.16,4057.0
2019-08-29 14:00:00,408.21,408.47,408.16,408.45,4358.0,408.21,408.47,408.16,408.45,4358.0
2019-08-29 14:10:00,408.62,409.04,408.53,409.04,8543.0,408.62,409.04,408.53,409.04,8543.0
2019-08-29 14:20:00,409.01,409.23,408.81,409.22,14057.0,409.01,409.23,408.81,409.22,14057.0
2019-08-29 14:30:00,409.26,409.4,409.2,409.4,4417.0,409.26,409.4,409.2,409.4,4417.0
2019-08-29 14:40:00,409.4,409.5,409.22,409.37,12749.0,409.4,409.5,409.22,409.37,12749.0
2019-08-29 14:50:00,409.44,409.45,409.14,409.24,5511.0,409.44,409.45,409.14,409.24,5511.0
2019-08-29 15:00:00,409.22,409.3,408.29,408.4,16140.0,409.22,409.3,408.29,408.4,16140.0
2019-08-29 15:10:00,408.4,408.75,408.4,408.56,15017.0,408.4,408.75,408.4,408.56,15017.0
2019-08-29 15:20:00,408.56,410.09,408.25,408.25,68098.0,408.56,410.09,408.25,408.25,68098.0
2019-08-29 15:30:00,408.17,408.38,407.19,407.33,17078.0,408.17,408.38,407.19,407.33,17078.0
2019-08-29 15:40:00,407.24,407.39,406.81,407.32,24288.0,407.24,407.39,406.81,407.32,24288.0
2019-08-29 15:50:00,407.31,407.57,406.93,407.17,27040.0,407.31,407.57,406.93,407.17,27040.0
2019-08-30 09:30:00,409.12,409.2,408.33,408.33,7254.0,409.12,409.2,408.33,408.33,7254.0
2019-08-30 09:40:00,408.32,408.33,407.42,407.9,6397.0,408.32,408.33,407.42,407.9,6397.0
2019-08-30 09:50:00,408.12,408.93,408.1,408.93,3100.0,408.12,408.93,408.1,408.93,3100.0
2019-08-30 10:00:00,408.8,410.21,408.8,409.7,17169.0,408.8,410.21,408.8,409.7,17169.0
2019-08-30 10:10:00,409.67,409.92,409.39,409.73,11831.0,409.67,409.92,409.39,409.73,11831.0
2019-08-30 10:20:00,409.94,410.53,409.78,410.37,16676.0,409.94,410.53,409.78,410.37,16676.0
2019-08-30 10:30:00,410.48,411.5,410.35,411.22,16907.0,410.48,411.5,410.35,411.22,16907.0
2019-08-30 10:40:00,411.14,411.19,409.58,410.17,28291.0,411.14,411.19,409.58,410.17,28291.0
2019-08-30 10:50:00,410.18,410.55,410.18,410.27,11672.0,410.18,410.55,410.18,410.27,11672.0
2019-08-30 11:00:00,410.25,410.54,409.65,410.46,19273.0,410.25,410.54,409.65,410.46,19273.0
2019-08-30 11:10:00,410.5,410.78,409.56,409.69,14212.0,410.5,410.78,409.56,409.69,14212.0
2019-08-30 11:20:00,409.64,409.64,408.78,409.49,13721.0,409.64,409.64,408.78,409.49,13721.0
2019-08-30 11:30:00,409.63,410.2,409.63,409.98,8114.0,409.63,410.2,409.63,409.98,8114.0
2019-08-30 11:40:00,410.03,411.0,409.98,411.0,8349.0,410.03,411.0,409.98,411.0,8349.0
2019-08-30 11:50:00,411.0,411.2,410.8,411.19,7951.0,411.0,411.2,410.8,411.19,7951.0
2019-08-30 12:00:00,411.27,411.46,411.0,411.13,11307.0,411.27,411.46,411.0,411.13,11307.0
2019-08-30 12:10:00,411.22,411.92,411.22,411.73,14936.0,411.22,411.92,411.22,411.73,14936.0
2019-08-30 12:20:00,411.75,411.91,411.68,411.87,8855.0,411.75,411.91,411.68,411.87,8855.0
2019-08-30 12:30:00,411.89,412.06,411.49,411.49,12472.0,411.89,412.06,411.49,411.49,12472.0
2019-08-30 12:40:00,411.64,412.27,411.47,412.18,11562.0,411.64,412.27,411.47,412.18,11562.0
2019-08-30 12:50:00,412.18,412.5,411.97,412.23,7169.0,412.18,412.5,411.97,412.23,7169.0
2019-08-30 13:00:00,412.23,412.34,411.72,412.03,8700.0,412.23,412.34,411.72,412.03,8700.0
2019-08-30 13:10:00,412.0,412.09,411.62,411.83,8474.0,412.0,412.09,411.62,411.83,8474.0
2019-08-30 13:20:00,411.87,412.17,411.81,411.89,10791.0,411.87,412.17,411.81,411.89,10791.0
2019-08-30 13:30:00,411.88,411.88,411.4,411.41,4546.0,411.88,411.88,411.4,411.41,4546.0
2019-08-30 13:40:00,411.44,411.45,410.5,410.79,14260.0,411.44,411.45,410.5,410.79,14260.0
2019-08-30 13:50:00,410.79,410.8,410.14,410.14,6001.0,410.79,410.8,410.14,410.14,6001.0
2019-08-30 14:00:00,410.35,410.45,409.98,410.18,11441.0,410.35,410.45,409.98,410.18,11441.0
2019-08-30 14:10:00,410.39,410.62,410.39,410.48,6753.0,410.39,410.62,410.39,410.48,6753.0
2019-08-30 14:20:00,410.53,410.67,410.45,410.56,12400.0,410.53,410.67,410.45,410.56,12400.0
2019-08-30 14:30:00,410.56,410.76,409.77,409.9,18450.0,410.56,410.76,409.77,409.9,18450.0
2019-08-30 14:40:00,409.9,409.95,409.55,409.66,9517.0,409.9,409.95,409.55,409.66,9517.0
2019-08-30 14:50:00,409.74,410.5,409.74,410.15,19593.0,409.74,410.5,409.74,410.15,19593.0
2019-08-30 15:00:00,410.1,410.19,409.61,409.97,11281.0,410.1,410.19,409.61,409.97,11281.0
2019-08-30 15:10:00,410.02,410.07,409.75,409.91,17635.0,410.02,410.07,409.75,409.91,17635.0
2019-08-30 15:20:00,410.0,410.03,409.56,409.56,26375.0,410.0,410.03,409.56,409.56,26375.0
2019-08-30 15:30:00,409.67,409.73,408.48,408.48,13735.0,409.67,409.73,408.48,408.48,13735.0
2019-08-30 15:40:00,408.64,409.44,408.64,409.43,12381.0,408.64,409.44,408.64,409.43,12381.0
2019-08-30 15:50:00,409.45,410.09,409.32,409.62,61134.0,409.45,410.09,409.32,409.62,61134.0
2019-09-03 09:30:00,408.08,409.7,407.25,408.67,15194.0,408.08,409.7,407.25,408.67,15194.0
2019-09-03 09:40:00,408.34,410.13,408.34,409.41,9263.0,408.34,410.13,408.34,409.41,9263.0
2019-09-03 09:50:00,409.62,410.64,409.43,410.3,8433.0,409.62,410.64,409.43,410.3,8433.0
2019-09-03 10:00:00,410.73,410.88,409.47,410.04,27540.0,410.73,410.88,409.47,410.04,27540.0
2019-09-03 10:10:00,410.05,410.29,409.51,409.77,12965.0,410.05,410.29,409.51,409.77,12965.0
2019-09-03 10:20:00,409.91,410.8,409.4,410.8,8803.0,409.91,410.8,409.4,410.8,8803.0
2019-09-03 10:30:00,410.82,411.2,410.08,411.19,10551.0,410.82,411.2,410.08,411.19,10551.0
2019-09-03 10:40:00,411.11,412.16,410.77,410.85,22957.0,411.11,412.16,410.77,410.85,22957.0
2019-09-03 10:50:00,410.8,411.15,410.7,410.79,4900.0,410.8,411.15,410.7,410.79,4900.0
2019-09-03 11:00:00,410.78,411.4,410.67,411.4,17006.0,410.78,411.4,410.67,411.4,17006.0
2019-09-03 11:10:00,411.39,411.39,410.4,411.11,9059.0,411.39,411.39,410.4,411.11,9059.0
2019-09-03 11:20:00,411.2,412.4,411.18,412.4,15944.0,411.2,412.4,411.18,412.4,15944.0
2019-09-03 11:30:00,412.53,412.72,411.81,412.54,8109.0,412.53,412.72,411.81,412.54,8109.0
2019-09-03 11:40:00,412.6,413.16,412.29,413.09,11784.0,412.6,413.16,412.29,413.09,11784.0
2019-09-03 11:50:00,413.09,413.16,412.68,412.68,7004.0,413.09,413.16,412.68,412.68,7004.0
2019-09-03 12:00:00,412.72,412.8,411.98,411.98,8551.0,412.72,412.8,411.98,411.98,8551.0
2019-09-03 12:10:00,411.76,411.97,411.54,411.64,6804.0,411.76,411.97,411.54,411.64,6804.0
2019-09-03 12:20:00,411.7,411.91,411.48,411.62,10033.0,411.7,411.91,411.48,411.62,10033.0
2019-09-03 12:30:00,411.46,411.68,411.37,411.68,4803.0,411.46,411.68,411.37,411.68,4803.0
2019-09-03 12:40:00,411.67,412.19,411.63,412.14,9693.0,411.67,412.19,411.63,412.14,9693.0
2019-09-03 12:50:00,412.13,412.13,410.73,411.06,7848.0,412.13,412.13,410.73,411.06,7848.0
2019-09-03 13:00:00,411.04,411.3,410.72,410.79,6630.0,411.04,411.3,410.72,410.79,6630.0
2019-09-03 13:10:00,410.79,410.95,410.74,410.75,3200.0,410.79,410.95,410.74,410.75,3200.0
2019-09-03 13:20:00,410.73,411.27,410.67,411.27,6360.0,410.73,411.27,410.67,411.27,6360.0
2019-09-03 13:30:00,411.38,411.44,410.93,411.13,9481.0,411.38,411.44,410.93,411.13,9481.0
2019-09-03 13:40:00,411.18,411.25,410.87,410.95,13497.0,411.18,411.25,410.87,410.95,13497.0
2019-09-03 13:50:00,410.92,411.21,410.78,411.12,6049.0,410.92,411.21,410.78,411.12,6049.0
2019-09-03 14:00:00,411.15,411.46,411.15,411.42,4700.0,411.15,411.46,411.15,411.42,4700.0
2019-09-03 14:10:00,411.47,411.73,411.37,411.62,7120.0,411.47,411.73,411.37,411.62,7120.0
2019-09-03 14:20:00,411.72,411.77,411.25,411.5,12099.0,411.72,411.77,411.25,411.5,12099.0
2019-09-03 14:30:00,411.49,411.61,410.5,410.58,16046.0,411.49,411.61,410.5,410.58,16046.0
2019-09-03 14:40:00,410.58,411.01,410.58,410.86,8761.0,410.58,411.01,410.58,410.86,8761.0
2019-09-03 14:50:00,410.99,411.15,410.82,411.07,25011.0,410.99,411.15,410.82,411.07,25011.0
2019-09-03 15:00:00,411.13,411.32,410.79,411.26,15841.0,411.13,411.32,410.79,411.26,15841.0
2019-09-03 15:10:00,411.26,411.28,410.79,411.19,13259.0,411.26,411.28,410.79,411.19,13259.0
2019-09-03 15:20:00,411.29,411.48,411.01,411.1,17294.0,411.29,411.48,411.01,411.1,17294.0
2019-09-03 15:30:00,411.12,411.22,410.95,411.15,25401.0,411.12,411.22,410.95,411.15,25401.0
2019-09-03 15:40:00,411.15,411.43,410.9,411.4,47696.0,411.15,411.43,410.9,411.4,47696.0
2019-09-03 15:50:00,411.5,412.38,411.43,411.56,62304.0,411.5,412.38,411.43,411.56,62304.0
2019-09-04 09:30:00,415.38,416.3,415.22,416.16,18595.0,415.38,416.3,415.22,416.16,18595.0
2019-09-04 09:40:00,416.08,417.5,415.98,416.96,50031.0,416.08,417.5,415.98,416.96,50031.0
2019-09-04 09:50:00,416.9,418.45,416.9,418.39,17302.0,416.9,418.45,416.9,418.39,17302.0
2019-09-04 10:00:00,418.01,418.03,416.4,416.8,28314.0,418.01,418.03,416.4,416.8,28314.0
2019-09-04 10:10:00,416.85,417.28,416.53,417.15,65655.0,416.85,417.28,416.53,417.15,65655.0
2019-09-04 10:20:00,417.24,417.43,416.71,417.0,20966.0,417.24,417.43,416.71,417.0,20966.0
2019-09-04 10:30:00,417.0,417.06,416.4,416.59,22981.0,417.0,417.06,416.4,416.59,22981.0
2019-09-04 10:40:00,416.56,416.93,416.36,416.66,14516.0,416.56,416.93,416.36,416.66,14516.0
2019-09-04 10:50:00,416.8,416.83,416.6,416.72,9550.0,416.8,416.83,416.6,416.72,9550.0
2019-09-04 11:00:00,416.81,416.85,416.45,416.58,11023.0,416.81,416.85,416.45,416.58,11023.0
2019-09-04 11:10:00,416.51,416.61,416.2,416.37,13043.0,416.51,416.61,416.2,416.37,13043.0
2019-09-04 11:20:00,416.41,417.11,416.41,417.11,13241.0,416.41,417.11,416.41,417.11,13241.0
2019-09-04 11:30:00,417.04,417.19,416.83,417.0,36220.0,417.04,417.19,416.83,417.0,36220.0
2019-09-04 11:40:00,417.0,418.0,416.87,417.74,17468.0,417.0,418.0,416.87,417.74,17468.0
2019-09-04 11:50:00,418.0,418.02,417.63,417.75,11151.0,418.0,418.02,417.63,417.75,11151.0
2019-09-04 12:00:00,417.75,418.2,417.6,417.64,36137.0,417.75,418.2,417.6,417.64,36137.0
2019-09-04 12:10:00,417.67,418.04,417.6,417.93,14402.0,417.67,418.04,417.6,417.93,14402.0
2019-09-04 12:20:00,417.88,418.43,417.8,418.24,9153.0,417.88,418.43,417.8,418.24,9153.0
2019-09-04 12:30:00,418.25,418.95,418.19,418.9,6208.0,418.25,418.95,418.19,418.9,6208.0
2019-09-04 12:40:00,418.91,419.61,418.86,419.55,9444.0,418.91,419.61,418.86,419.55,9444.0
2019-09-04 12:50:00,419.55,419.63,419.43,419.63,4930.0,419.55,419.63,419.43,419.63,4930.0
2019-09-04 13:00:00,419.69,420.0,419.53,419.9,18291.0,419.69,420.0,419.53,419.9,18291.0
2019-09-04 13:10:00,419.88,420.16,419.86,420.14,11740.0,419.88,420.16,419.86,420.14,11740.0
2019-09-04 13:20:00,420.07,420.26,419.75,419.81,60717.0,420.07,420.26,419.75,419.81,60717.0
2019-09-04 13:30:00,419.85,419.85,418.0,418.23,13445.0,419.85,419.85,418.0,418.23,13445.0
2019-09-04 13:40:00,418.25,418.25,417.61,417.69,10329.0,418.25,418.25,417.61,417.69,10329.0
2019-09-04 13:50:00,417.56,417.85,417.3,417.61,14584.0,417.56,417.85,417.3,417.61,14584.0
2019-09-04 14:00:00,417.53,418.16,417.37,417.45,31169.0,417.53,418.16,417.37,417.45,31169.0
2019-09-04 14:10:00,417.45,417.65,417.3,417.55,23127.0,417.45,417.65,417.3,417.55,23127.0
2019-09-04 14:20:00,417.56,418.59,417.42,418.59,31432.0,417.56,418.59,417.42,418.59,31432.0
2019-09-04 14:30:00,418.73,418.73,417.75,417.94,22870.0,418.73,418.73,417.75,417.94,22870.0
2019-09-04 14:40:00,417.95,418.21,417.51,418.12,13897.0,417.95,418.21,417.51,418.12,13897.0
2019-09-04 14:50:00,418.02,418.19,417.9,418.03,15147.0,418.02,418.19,417.9,418.03,15147.0
2019-09-04 15:00:00,418.06,418.56,418.0,418.27,14891.0,418.06,418.56,418.0,418.27,14891.0
2019-09-04 15:10:00,418.34,418.65,418.27,418.57,20262.0,418.34,418.65,418.27,418.57,20262.0
2019-09-04 15:20:00,418.56,419.22,418.56,419.22,10155.0,418.56,419.22,418.56,419.22,10155.0
2019-09-04 15:30:00,419.28,419.78,419.23,419.57,18154.0,419.28,419.78,419.23,419.57,18154.0
2019-09-04 15:40:00,419.54,419.63,419.25,419.48,26292.0,419.54,419.63,419.25,419.48,26292.0
2019-09-04 15:50:00,419.5,419.89,419.0,419.46,60867.0,419.5,419.89,419.0,419.46,60867.0
2019-09-05 09:30:00,424.75,424.75,421.42,423.37,22647.0,424.75,424.75,421.42,423.37,22647.0
2019-09-05 09:40:00,423.24,423.84,422.89,423.44,13419.0,423.24,423.84,422.89,423.44,13419.0
2019-09-05 09:50:00,423.19,424.32,423.09,424.06,5710.0,423.19,424.32,423.09,424.06,5710.0
2019-09-05 10:00:00,424.45,428.37,424.42,428.22,19274.0,424.45,428.37,424.42,428.22,19274.0
2019-09-05 10:10:00,427.78,428.95,427.22,428.86,12012.0,427.78,428.95,427.22,428.86,12012.0
2019-09-05 10:20:00,428.68,428.68,426.32,426.41,9910.0,428.68,428.68,426.32,426.41,9910.0
2019-09-05 10:30:00,426.06,426.07,425.1,425.29,24837.0,426.06,426.07,425.1,425.29,24837.0
2019-09-05 10:40:00,425.15,425.22,424.11,424.56,9472.0,425.15,425.22,424.11,424.56,9472.0
2019-09-05 10:50:00,424.56,425.17,424.2,424.61,19963.0,424.56,425.17,424.2,424.61,19963.0
2019-09-05 11:00:00,424.58,425.03,424.22,424.6,12193.0,424.58,425.03,424.22,424.6,12193.0
2019-09-05 11:10:00,424.73,424.76,423.81,424.09,11200.0,424.73,424.76,423.81,424.09,11200.0
2019-09-05 11:20:00,424.05,424.69,424.04,424.39,19573.0,424.05,424.69,424.04,424.39,19573.0
2019-09-05 11:30:00,424.41,424.79,424.1,424.71,16052.0,424.41,424.79,424.1,424.71,16052.0
2019-09-05 11:40:00,424.71,425.09,424.34,424.68,30805.0,424.71,425.09,424.34,424.68,30805.0
2019-09-05 11:50:00,424.81,425.03,424.51,424.62,17240.0,424.81,425.03,424.51,424.62,17240.0
2019-09-05 12:00:00,424.49,424.55,424.28,424.55,7286.0,424.49,424.55,424.28,424.55,7286.0
2019-09-05 12:10:00,424.59,424.72,424.17,424.33,14404.0,424.59,424.72,424.17,424.33,14404.0
2019-09-05 12:20:00,424.31,424.4,422.84,422.92,11313.0,424.31,424.4,422.84,422.92,11313.0
2019-09-05 12:30:00,423.18,423.63,422.97,423.4,6477.0,423.18,423.63,422.97,423.4,6477.0
2019-09-05 12:40:00,423.4,423.95,422.73,422.73,20060.0,423.4,423.95,422.73,422.73,20060.0
2019-09-05 12:50:00,422.71,422.75,421.85,422.11,11487.0,422.71,422.75,421.85,422.11,11487.0
2019-09-05 13:00:00,422.22,422.5,421.28,421.66,10635.0,422.22,422.5,421.28,421.66,10635.0
2019-09-05 13:10:00,421.57,422.12,421.57,421.78,6104.0,421.57,422.12,421.57,421.78,6104.0
2019-09-05 13:20:00,421.76,421.78,421.05,421.51,14322.0,421.76,421.78,421.05,421.51,14322.0
2019-09-05 13:30:00,421.51,422.01,421.49,421.8,7366.0,421.51,422.01,421.49,421.8,7366.0
2019-09-05 13:40:00,421.72,421.94,421.29,421.29,6986.0,421.72,421.94,421.29,421.29,6986.0
2019-09-05 13:50:00,421.38,421.96,421.37,421.8,5135.0,421.38,421.96,421.37,421.8,5135.0
2019-09-05 14:00:00,421.69,422.54,421.68,422.35,7574.0,421.69,422.54,421.68,422.35,7574.0
2019-09-05 14:10:00,422.35,422.79,422.28,422.28,7800.0,422.35,422.79,422.28,422.28,7800.0
2019-09-05 14:20:00,422.19,422.49,421.25,421.4,24413.0,422.19,422.49,421.25,421.4,24413.0
2019-09-05 14:30:00,421.33,421.48,420.82,420.82,12798.0,421.33,421.48,420.82,420.82,12798.0
2019-09-05 14:40:00,420.73,421.09,420.31,420.98,7895.0,420.73,421.09,420.31,420.98,7895.0
2019-09-05 14:50:00,421.1,421.51,421.06,421.5,12940.0,421.1,421.51,421.06,421.5,12940.0
2019-09-05 15:00:00,421.53,422.44,421.44,422.36,26867.0,421.53,422.44,421.44,422.36,26867.0
2019-09-05 15:10:00,422.4,423.0,422.11,422.11,25277.0,422.4,423.0,422.11,422.11,25277.0
2019-09-05 15:20:00,422.18,422.35,422.0,422.05,10341.0,422.18,422.35,422.0,422.05,10341.0
2019-09-05 15:30:00,422.14,422.35,421.69,421.71,19042.0,422.14,422.35,421.69,421.71,19042.0
2019-09-05 15:40:00,421.81,421.94,420.81,420.81,19780.0,421.81,421.94,420.81,420.81,19780.0
2019-09-05 15:50:00,420.77,422.18,420.73,421.99,61123.0,420.77,422.18,420.73,421.99,61123.0
2019-09-06 09:30:00,423.12,424.25,421.02,422.75,12048.0,423.12,424.25,421.02,422.75,12048.0
2019-09-06 09:40:00,422.75,424.57,422.75,424.57,14662.0,422.75,424.57,422.75,424.57,14662.0
2019-09-06 09:50:00,424.26,425.18,424.23,425.01,14637.0,424.26,425.18,424.23,425.01,14637.0
2019-09-06 10:00:00,425.03,425.25,424.43,424.85,14575.0,425.03,425.25,424.43,424.85,14575.0
2019-09-06 10:10:00,425.02,426.08,424.84,426.02,8301.0,425.02,426.08,424.84,426.02,8301.0
2019-09-06 10:20:00,425.93,426.23,425.8,425.91,8613.0,425.93,426.23,425.8,425.91,8613.0
2019-09-06 10:30:00,426.09,426.49,425.78,425.98,6926.0,426.09,426.49,425.78,425.98,6926.0
2019-09-06 10:40:00,426.28,426.4,426.03,426.31,5360.0,426.28,426.4,426.03,426.31,5360.0
2019-09-06 10:50:00,426.29,426.33,425.25,425.43,20000.0,426.29,426.33,425.25,425.43,20000.0
2019-09-06 11:00:00,425.41,426.28,425.37,425.99,5300.0,425.41,426.28,425.37,425.99,5300.0
2019-09-06 11:10:00,426.09,426.4,425.99,426.13,4877.0,426.09,426.4,425.99,426.13,4877.0
2019-09-06 11:20:00,426.13,426.23,425.55,425.71,4259.0,426.13,426.23,425.55,425.71,4259.0
2019-09-06 11:30:00,425.88,426.16,425.52,425.89,7125.0,425.88,426.16,425.52,425.89,7125.0
2019-09-06 11:40:00,425.64,425.86,425.5,425.62,5000.0,425.64,425.86,425.5,425.62,5000.0
2019-09-06 11:50:00,425.47,425.68,425.37,425.68,8616.0,425.47,425.68,425.37,425.68,8616.0
2019-09-06 12:00:00,425.64,426.23,425.63,426.03,8721.0,425.64,426.23,425.63,426.03,8721.0
2019-09-06 12:10:00,426.03,426.15,425.73,425.73,5664.0,426.03,426.15,425.73,425.73,5664.0
2019-09-06 12:20:00,425.62,426.0,425.55,425.82,4081.0,425.62,426.0,425.55,425.82,4081.0
2019-09-06 12:30:00,425.8,426.08,425.77,425.99,4415.0,425.8,426.08,425.77,425.99,4415.0
2019-09-06 12:40:00,425.97,426.05,425.45,425.7,3000.0,425.97,426.05,425.45,425.7,3000.0
2019-09-06 12:50:00,425.58,426.32,425.29,426.15,11829.0,425.58,426.32,425.29,426.15,11829.0
2019-09-06 13:00:00,426.13,426.77,426.13,426.75,25000.0,426.13,426.77,426.13,426.75,25000.0
2019-09-06 13:10:00,426.66,427.12,426.6,426.88,6942.0,426.66,427.12,426.6,426.88,6942.0
2019-09-06 13:20:00,426.88,427.24,426.88,427.15,4781.0,426.88,427.24,426.88,427.15,4781.0
2019-09-06 13:30:00,427.19,427.43,427.17,427.36,3501.0,427.19,427.43,427.17,427.36,3501.0
2019-09-06 13:40:00,427.34,427.6,427.0,427.08,6070.0,427.34,427.6,427.0,427.08,6070.0
2019-09-06 13:50:00,427.01,427.41,427.01,427.41,6106.0,427.01,427.41,427.01,427.41,6106.0
2019-09-06 14:00:00,427.29,427.47,427.19,427.36,4195.0,427.29,427.47,427.19,427.36,4195.0
2019-09-06 14:10:00,427.28,427.83,427.27,427.69,29646.0,427.28,427.83,427.27,427.69,29646.0
2019-09-06 14:20:00,427.89,427.89,427.56,427.75,5951.0,427.89,427.89,427.56,427.75,5951.0
2019-09-06 14:30:00,427.71,427.9,427.5,427.6,6374.0,427.71,427.9,427.5,427.6,6374.0
2019-09-06 14:40:00,427.43,427.49,427.15,427.28,5208.0,427.43,427.49,427.15,427.28,5208.0
2019-09-06 14:50:00,427.29,427.69,427.29,427.33,5200.0,427.29,427.69,427.29,427.33,5200.0
2019-09-06 15:00:00,427.25,427.25,426.23,426.49,6700.0,427.25,427.25,426.23,426.49,6700.0
2019-09-06 15:10:00,426.5,426.63,425.91,425.92,17267.0,426.5,426.63,425.91,425.92,17267.0
2019-09-06 15:20:00,425.88,425.97,425.52,425.94,17510.0,425.88,425.97,425.52,425.94,17510.0
2019-09-06 15:30:00,425.98,426.23,425.94,426.16,7484.0,425.98,426.23,425.94,426.16,7484.0
2019-09-06 15:40:00,426.13,426.29,425.78,425.98,8817.0,426.13,426.29,425.78,425.98,8817.0
2019-09-06 15:50:00,426.04,426.04,425.0,425.79,43175.0,426.04,426.04,425.0,425.79,43175.0
2019-09-09 09:30:00,426.22,427.11,424.0,424.37,21907.0,426.22,427.11,424.0,424.37,21907.0
2019-09-09 09:40:00,424.37,425.41,422.9,425.03,15169.0,424.37,425.41,422.9,425.03,15169.0
2019-09-09 09:50:00,425.01,425.49,423.35,423.35,18223.0,425.01,425.49,423.35,423.35,18223.0
2019-09-09 10:00:00,423.46,424.86,422.83,424.72,25244.0,423.46,424.86,422.83,424.72,25244.0
2019-09-09 10:10:00,424.89,425.14,423.97,424.63,18797.0,424.89,425.14,423.97,424.63,18797.0
2019-09-09 10:20:00,424.45,424.8,422.08,422.18,33027.0,424.45,424.8,422.08,422.18,33027.0
2019-09-09 10:30:00,422.28,422.54,421.6,421.62,14105.0,422.28,422.54,421.6,421.62,14105.0
2019-09-09 10:40:00,421.55,421.64,419.44,419.87,23921.0,421.55,421.64,419.44,419.87,23921.0
2019-09-09 10:50:00,419.92,420.32,418.62,419.19,14244.0,419.92,420.32,418.62,419.19,14244.0
2019-09-09 11:00:00,419.49,419.8,418.38,419.62,28866.0,419.49,419.8,418.38,419.62,28866.0
2019-09-09 11:10:00,419.66,420.56,419.66,420.5,14361.0,419.66,420.56,419.66,420.5,14361.0
2019-09-09 11:20:00,420.33,420.41,418.85,419.15,21276.0,420.33,420.41,418.85,419.15,21276.0
2019-09-09 11:30:00,419.22,420.06,419.14,419.55,18155.0,419.22,420.06,419.14,419.55,18155.0
2019-09-09 11:40:00,419.55,419.62,418.87,419.33,9055.0,419.55,419.62,418.87,419.33,9055.0
2019-09-09 11:50:00,419.34,420.08,419.25,419.78,9160.0,419.34,420.08,419.25,419.78,9160.0
2019-09-09 12:00:00,419.74,419.83,419.33,419.51,16979.0,419.74,419.83,419.33,419.51,16979.0
2019-09-09 12:10:00,419.51,419.67,418.87,419.1,14367.0,419.51,419.67,418.87,419.1,14367.0
2019-09-09 12:20:00,419.04,419.11,417.67,418.31,13052.0,419.04,419.11,417.67,418.31,13052.0
2019-09-09 12:30:00,418.51,418.7,417.75,418.22,5381.0,418.51,418.7,417.75,418.22,5381.0
2019-09-09 12:40:00,418.46,418.47,417.66,417.98,10018.0,418.46,418.47,417.66,417.98,10018.0
2019-09-09 12:50:00,417.97,419.36,417.97,419.24,10077.0,417.97,419.36,417.97,419.24,10077.0
2019-09-09 13:00:00,419.19,419.8,419.02,419.8,8262.0,419.19,419.8,419.02,419.8,8262.0
2019-09-09 13:10:00,419.58,419.66,419.38,419.48,5977.0,419.58,419.66,419.38,419.48,5977.0
2019-09-09 13:20:00,419.21,419.35,418.73,419.15,6569.0,419.21,419.35,418.73,419.15,6569.0
2019-09-09 13:30:00,419.06,419.2,418.36,418.74,7690.0,419.06,419.2,418.36,418.74,7690.0
2019-09-09 13:40:00,418.82,418.82,418.35,418.7,5427.0,418.82,418.82,418.35,418.7,5427.0
2019-09-09 13:50:00,418.6,418.72,418.2,418.55,7976.0,418.6,418.72,418.2,418.55,7976.0
2019-09-09 14:00:00,418.67,419.01,418.6,418.74,8970.0,418.67,419.01,418.6,418.74,8970.0
2019-09-09 14:10:00,418.66,418.98,418.36,418.69,11703.0,418.66,418.98,418.36,418.69,11703.0
2019-09-09 14:20:00,418.73,419.09,418.46,419.09,7900.0,418.73,419.09,418.46,419.09,7900.0
2019-09-09 14:30:00,419.09,420.0,418.98,419.96,13460.0,419.09,420.0,418.98,419.96,13460.0
2019-09-09 14:40:00,419.81,420.23,419.81,420.23,7097.0,419.81,420.23,419.81,420.23,7097.0
2019-09-09 14:50:00,420.23,420.4,418.8,418.9,8684.0,420.23,420.4,418.8,418.9,8684.0
2019-09-09 15:00:00,418.72,419.82,418.55,419.33,10730.0,418.72,419.82,418.55,419.33,10730.0
2019-09-09 15:10:00,419.48,420.22,419.43,420.17,13678.0,419.48,420.22,419.43,420.17,13678.0
2019-09-09 15:20:00,420.23,420.25,419.45,419.69,23600.0,420.23,420.25,419.45,419.69,23600.0
2019-09-09 15:30:00,419.76,420.33,419.56,420.33,11002.0,419.76,420.33,419.56,420.33,11002.0
2019-09-09 15:40:00,420.28,420.66,420.09,420.53,16059.0,420.28,420.66,420.09,420.53,16059.0
2019-09-09 15:50:00,420.56,420.57,419.76,419.79,41213.0,420.56,420.57,419.76,419.79,41213.0
2019-09-10 09:30:00,419.03,421.21,415.97,420.66,17950.0,419.03,421.21,415.97,420.66,17950.0
2019-09-10 09:40:00,420.54,421.34,420.03,420.66,14550.0,420.54,421.34,420.03,420.66,14550.0
2019-09-10 09:50:00,420.88,421.39,419.78,420.42,10361.0,420.88,421.39,419.78,420.42,10361.0
2019-09-10 10:00:00,420.32,420.66,418.5,419.09,21421.0,420.32,420.66,418.5,419.09,21421.0
2019-09-10 10:10:00,419.65,420.49,419.33,420.01,12943.0,419.65,420.49,419.33,420.01,12943.0
2019-09-10 10:20:00,419.89,420.41,419.72,420.11,14828.0,419.89,420.41,419.72,420.11,14828.0
2019-09-10 10:30:00,420.12,420.6,419.68,419.7,12136.0,420.12,420.6,419.68,419.7,12136.0
2019-09-10 10:40:00,419.7,420.93,419.7,420.93,10724.0,419.7,420.93,419.7,420.93,10724.0
2019-09-10 10:50:00,421.11,421.11,420.31,420.9,8568.0,421.11,421.11,420.31,420.9,8568.0
2019-09-10 11:00:00,421.0,422.19,420.45,422.0,23341.0,421.0,422.19,420.45,422.0,23341.0
2019-09-10 11:10:00,422.19,422.61,421.22,421.64,11003.0,422.19,422.61,421.22,421.64,11003.0
2019-09-10 11:20:00,421.76,422.21,421.63,422.21,8796.0,421.76,422.21,421.63,422.21,8796.0
2019-09-10 11:30:00,422.06,422.2,420.97,421.06,12135.0,422.06,422.2,420.97,421.06,12135.0
2019-09-10 11:40:00,421.18,422.35,421.18,422.34,9726.0,421.18,422.35,421.18,422.34,9726.0
2019-09-10 11:50:00,422.15,422.92,422.14,422.58,7786.0,422.15,422.92,422.14,422.58,7786.0
2019-09-10 12:00:00,422.59,422.72,422.2,422.47,7041.0,422.59,422.72,422.2,422.47,7041.0
2019-09-10 12:10:00,422.66,422.66,422.2,422.37,6276.0,422.66,422.66,422.2,422.37,6276.0
2019-09-10 12:20:00,422.47,423.63,422.47,423.63,8682.0,422.47,423.63,422.47,423.63,8682.0
2019-09-10 12:30:00,423.62,423.92,423.08,423.1,12455.0,423.62,423.92,423.08,423.1,12455.0
2019-09-10 12:40:00,423.06,423.54,423.06,423.44,15482.0,423.06,423.54,423.06,423.44,15482.0
2019-09-10 12:50:00,423.41,423.49,422.52,422.65,11177.0,423.41,423.49,422.52,422.65,11177.0
2019-09-10 13:00:00,422.72,423.04,422.36,422.5,8056.0,422.72,423.04,422.36,422.5,8056.0
2019-09-10 13:10:00,422.46,423.05,422.43,422.53,8849.0,422.46,423.05,422.43,422.53,8849.0
2019-09-10 13:20:00,422.48,423.0,422.21,422.86,11320.0,422.48,423.0,422.21,422.86,11320.0
2019-09-10 13:30:00,422.96,423.04,422.79,422.92,11500.0,422.96,423.04,422.79,422.92,11500.0
2019-09-10 13:40:00,422.86,423.19,422.55,422.83,10904.0,422.86,423.19,422.55,422.83,10904.0
2019-09-10 13:50:00,422.84,423.31,422.53,422.53,8093.0,422.84,423.31,422.53,422.53,8093.0
2019-09-10 14:00:00,422.52,422.94,421.91,422.02,13514.0,422.52,422.94,421.91,422.02,13514.0
2019-09-10 14:10:00,422.15,422.22,421.33,422.22,22496.0,422.15,422.22,421.33,422.22,22496.0
2019-09-10 14:20:00,422.35,422.35,421.6,421.78,12946.0,422.35,422.35,421.6,421.78,12946.0
2019-09-10 14:30:00,421.7,421.98,420.68,420.84,9120.0,421.7,421.98,420.68,420.84,9120.0
2019-09-10 14:40:00,420.83,420.89,420.06,420.33,10186.0,420.83,420.89,420.06,420.33,10186.0
2019-09-10 14:50:00,420.33,420.69,419.75,420.12,12626.0,420.33,420.69,419.75,420.12,12626.0
2019-09-10 15:00:00,420.14,420.27,419.36,419.71,16751.0,420.14,420.27,419.36,419.71,16751.0
2019-09-10 15:10:00,419.81,419.99,419.31,419.67,20217.0,419.81,419.99,419.31,419.67,20217.0
2019-09-10 15:20:00,419.67,419.67,418.79,418.86,26073.0,419.67,419.67,418.79,418.86,26073.0
2019-09-10 15:30:00,418.96,419.48,418.83,419.39,19027.0,418.96,419.48,418.83,419.39,19027.0
2019-09-10 15:40:00,419.43,420.43,419.33,419.91,20419.0,419.43,420.43,419.33,419.91,20419.0
2019-09-10 15:50:00,419.86,421.39,419.57,421.3,76156.0,419.86,421.39,419.57,421.3,76156.0
2019-09-11 09:30:00,420.18,424.34,420.18,423.28,11060.0,420.18,424.34,420.18,423.28,11060.0
2019-09-11 09:40:00,423.76,423.76,422.04,422.54,9677.0,423.76,423.76,422.04,422.54,9677.0
2019-09-11 09:50:00,422.56,423.62,422.55,423.5,9704.0,422.56,423.62,422.55,423.5,9704.0
2019-09-11 10:00:00,423.89,424.22,423.53,424.22,7625.0,423.89,424.22,423.53,424.22,7625.0
2019-09-11 10:10:00,424.05,424.72,423.88,424.34,9400.0,424.05,424.72,423.88,424.34,9400.0
2019-09-11 10:20:00,424.43,424.61,423.68,423.7,4708.0,424.43,424.61,423.68,423.7,4708.0
2019-09-11 10:30:00,423.73,424.22,423.42,423.42,10109.0,423.73,424.22,423.42,423.42,10109.0
2019-09-11 10:40:00,423.4,423.4,422.31,422.88,7532.0,423.4,423.4,422.31,422.88,7532.0
2019-09-11 10:50:00,422.72,424.16,422.71,424.1,8060.0,422.72,424.16,422.71,424.1,8060.0
2019-09-11 11:00:00,424.1,424.55,424.02,424.05,10459.0,424.1,424.55,424.02,424.05,10459.0
2019-09-11 11:10:00,424.13,424.39,423.42,423.42,23300.0,424.13,424.39,423.42,423.42,23300.0
2019-09-11 11:20:00,423.33,424.11,423.33,423.53,9501.0,423.33,424.11,423.33,423.53,9501.0
2019-09-11 11:30:00,423.55,424.07,423.41,423.74,15368.0,423.55,424.07,423.41,423.74,15368.0
2019-09-11 11:40:00,423.78,423.93,423.01,423.06,10442.0,423.78,423.93,423.01,423.06,10442.0
2019-09-11 11:50:00,423.29,423.91,423.29,423.73,12250.0,423.29,423.91,423.29,423.73,12250.0
2019-09-11 12:00:00,423.71,423.95,423.47,423.7,8388.0,423.71,423.95,423.47,423.7,8388.0
2019-09-11 12:10:00,423.8,424.24,423.53,423.53,12002.0,423.8,424.24,423.53,423.53,12002.0
2019-09-11 12:20:00,423.58,423.59,423.21,423.42,5400.0,423.58,423.59,423.21,423.42,5400.0
2019-09-11 12:30:00,423.5,423.85,423.38,423.38,12180.0,423.5,423.85,423.38,423.38,12180.0
2019-09-11 12:40:00,423.11,423.13,422.77,422.77,5600.0,423.11,423.13,422.77,422.77,5600.0
2019-09-11 12:50:00,422.84,423.62,422.82,423.39,6182.0,422.84,423.62,422.82,423.39,6182.0
2019-09-11 13:00:00,423.29,423.57,423.27,423.38,5547.0,423.29,423.57,423.27,423.38,5547.0
2019-09-11 13:10:00,423.58,424.27,423.47,424.12,7850.0,423.58,424.27,423.47,424.12,7850.0
2019-09-11 13:20:00,424.17,424.77,424.17,424.53,3231.0,424.17,424.77,424.17,424.53,3231.0
2019-09-11 13:30:00,424.45,424.85,424.44,424.67,4149.0,424.45,424.85,424.44,424.67,4149.0
2019-09-11 13:40:00,424.62,424.62,423.82,424.37,8270.0,424.62,424.62,423.82,424.37,8270.0
2019-09-11 13:50:00,424.37,424.87,424.3,424.81,7292.0,424.37,424.87,424.3,424.81,7292.0
2019-09-11 14:00:00,424.88,424.88,424.3,424.68,7202.0,424.88,424.88,424.3,424.68,7202.0
2019-09-11 14:10:00,424.69,424.89,424.64,424.78,6400.0,424.69,424.89,424.64,424.78,6400.0
2019-09-11 14:20:00,424.81,425.13,424.63,424.96,5647.0,424.81,425.13,424.63,424.96,5647.0
2019-09-11 14:30:00,424.89,425.07,424.65,425.07,5900.0,424.89,425.07,424.65,425.07,5900.0
2019-09-11 14:40:00,425.07,425.48,424.86,424.87,7068.0,425.07,425.48,424.86,424.87,7068.0
2019-09-11 14:50:00,424.83,425.08,424.65,424.66,6674.0,424.83,425.08,424.65,424.66,6674.0
2019-09-11 15:00:00,424.82,425.66,424.82,425.6,8314.0,424.82,425.66,424.82,425.6,8314.0
2019-09-11 15:10:00,425.71,425.79,425.1,425.39,6941.0,425.71,425.79,425.1,425.39,6941.0
2019-09-11 15:20:00,425.39,425.4,424.78,424.92,7979.0,425.39,425.4,424.78,424.92,7979.0
2019-09-11 15:30:00,425.0,425.17,424.66,425.17,13970.0,425.0,425.17,424.66,425.17,13970.0
2019-09-11 15:40:00,425.16,425.16,424.52,425.05,15500.0,425.16,425.16,424.52,425.05,15500.0
2019-09-11 15:50:00,425.05,425.54,424.55,425.0,80319.0,425.05,425.54,424.55,425.0,80319.0
2019-09-12 09:30:00,427.67,427.96,423.55,425.69,27136.0,427.67,427.96,423.55,425.69,27136.0
2019-09-12 09:40:00,426.27,426.29,424.8,425.8,11314.0,426.27,426.29,424.8,425.8,11314.0
2019-09-12 09:50:00,425.89,427.15,425.5,425.5,18784.0,425.89,427.15,425.5,425.5,18784.0
2019-09-12 10:00:00,426.12,427.19,425.73,427.11,9403.0,426.12,427.19,425.73,427.11,9403.0
2019-09-12 10:10:00,427.11,429.16,426.03,426.03,19715.0,427.11,429.16,426.03,426.03,19715.0
2019-09-12 10:20:00,426.55,427.77,426.31,427.72,6262.0,426.55,427.77,426.31,427.72,6262.0
2019-09-12 10:30:00,427.91,429.09,427.84,428.91,7000.0,427.91,429.09,427.84,428.91,7000.0
2019-09-12 10:40:00,429.17,429.28,428.59,428.95,12333.0,429.17,429.28,428.59,428.95,12333.0
2019-09-12 10:50:00,428.96,428.96,427.44,428.02,7644.0,428.96,428.96,427.44,428.02,7644.0
2019-09-12 11:00:00,428.14,428.49,427.89,428.2,7944.0,428.14,428.49,427.89,428.2,7944.0
2019-09-12 11:10:00,428.19,428.21,427.3,427.94,5005.0,428.19,428.21,427.3,427.94,5005.0
2019-09-12 11:20:00,428.0,428.98,427.92,428.87,5841.0,428.0,428.98,427.92,428.87,5841.0
2019-09-12 11:30:00,428.88,428.88,428.42,428.59,11007.0,428.88,428.88,428.42,428.59,11007.0
2019-09-12 11:40:00,428.58,429.79,428.49,429.7,34824.0,428.58,429.79,428.49,429.7,34824.0
2019-09-12 11:50:00,429.74,430.54,429.74,430.38,20303.0,429.74,430.54,429.74,430.38,20303.0
2019-09-12 12:00:00,430.4,430.55,429.86,429.94,4445.0,430.4,430.55,429.86,429.94,4445.0
2019-09-12 12:10:00,430.05,430.47,429.3,429.47,11967.0,430.05,430.47,429.3,429.47,11967.0
2019-09-12 12:20:00,429.15,429.91,429.13,429.85,7725.0,429.15,429.91,429.13,429.85,7725.0
2019-09-12 12:30:00,429.97,430.15,429.66,429.77,11511.0,429.97,430.15,429.66,429.77,11511.0
2019-09-12 12:40:00,429.81,430.86,429.72,430.59,11649.0,429.81,430.86,429.72,430.59,11649.0
2019-09-12 12:50:00,430.62,431.43,430.6,430.74,20500.0,430.62,431.43,430.6,430.74,20500.0
2019-09-12 13:00:00,430.86,431.43,430.64,430.92,26068.0,430.86,431.43,430.64,430.92,26068.0
2019-09-12 13:10:00,430.82,431.43,430.82,431.05,9252.0,430.82,431.43,430.82,431.05,9252.0
2019-09-12 13:20:00,430.73,430.89,430.26,430.26,8469.0,430.73,430.89,430.26,430.26,8469.0
2019-09-12 13:30:00,430.32,430.76,430.28,430.56,7645.0,430.32,430.76,430.28,430.56,7645.0
2019-09-12 13:40:00,430.64,430.64,429.9,429.9,9625.0,430.64,430.64,429.9,429.9,9625.0
2019-09-12 13:50:00,430.01,430.4,429.94,430.32,9361.0,430.01,430.4,429.94,430.32,9361.0
2019-09-12 14:00:00,430.32,430.32,429.66,429.91,10043.0,430.32,430.32,429.66,429.91,10043.0
2019-09-12 14:10:00,429.89,430.27,429.88,430.02,9964.0,429.89,430.27,429.88,430.02,9964.0
2019-09-12 14:20:00,430.06,430.13,429.1,429.85,15506.0,430.06,430.13,429.1,429.85,15506.0
2019-09-12 14:30:00,429.89,430.34,429.83,430.02,23335.0,429.89,430.34,429.83,430.02,23335.0
2019-09-12 14:40:00,430.12,430.14,429.29,429.3,11612.0,430.12,430.14,429.29,429.3,11612.0
2019-09-12 14:50:00,429.28,429.48,428.81,428.86,15212.0,429.28,429.48,428.81,428.86,15212.0
2019-09-12 15:00:00,428.82,428.95,427.93,428.23,11766.0,428.82,428.95,427.93,428.23,11766.0
2019-09-12 15:10:00,428.18,428.23,427.74,427.92,11553.0,428.18,428.23,427.74,427.92,11553.0
2019-09-12 15:20:00,427.91,428.02,427.77,427.81,25694.0,427.91,428.02,427.77,427.81,25694.0
2019-09-12 15:30:00,427.79,428.08,426.21,426.76,53945.0,427.79,428.08,426.21,426.76,53945.0
2019-09-12 15:40:00,426.71,426.74,425.58,425.58,46080.0,426.71,426.74,425.58,425.58,46080.0
2019-09-12 15:50:00,425.56,426.12,424.79,424.99,85216.0,425.56,426.12,424.79,424.99,85216.0
2019-09-13 09:30:00,425.06,425.69,422.44,423.86,10942.0,425.06,425.69,422.44,423.86,10942.0
2019-09-13 09:40:00,424.09,424.74,423.89,423.96,12515.0,424.09,424.74,423.89,423.96,12515.0
2019-09-13 09:50:00,424.47,424.71,424.13,424.48,3643.0,424.47,424.71,424.13,424.48,3643.0
2019-09-13 10:00:00,425.11,425.3,424.29,424.75,8794.0,425.11,425.3,424.29,424.75,8794.0
2019-09-13 10:10:00,424.91,425.85,424.56,425.08,12321.0,424.91,425.85,424.56,425.08,12321.0
2019-09-13 10:20:00,425.08,425.63,424.63,424.74,9959.0,425.08,425.63,424.63,424.74,9959.0
2019-09-13 10:30:00,424.54,424.96,423.86,424.64,6479.0,424.54,424.96,423.86,424.64,6479.0
2019-09-13 10:40:00,424.56,424.57,423.53,424.25,9718.0,424.56,424.57,423.53,424.25,9718.0
2019-09-13 10:50:00,424.25,424.25,422.53,422.53,14125.0,424.25,424.25,422.53,422.53,14125.0
2019-09-13 11:00:00,422.74,423.4,422.56,423.17,9279.0,422.74,423.4,422.56,423.17,9279.0
2019-09-13 11:10:00,423.08,423.49,423.06,423.38,4933.0,423.08,423.49,423.06,423.38,4933.0
2019-09-13 11:20:00,423.46,423.69,422.61,422.96,10764.0,423.46,423.69,422.61,422.96,10764.0
2019-09-13 11:30:00,422.9,423.23,422.57,422.66,5646.0,422.9,423.23,422.57,422.66,5646.0
2019-09-13 11:40:00,422.52,422.74,421.91,422.17,5563.0,422.52,422.74,421.91,422.17,5563.0
2019-09-13 11:50:00,422.08,423.16,422.06,422.95,9481.0,422.08,423.16,422.06,422.95,9481.0
2019-09-13 12:00:00,422.97,424.05,422.87,424.05,6102.0,422.97,424.05,422.87,424.05,6102.0
2019-09-13 12:10:00,424.1,424.24,423.83,423.83,5946.0,424.1,424.24,423.83,423.83,5946.0
2019-09-13 12:20:00,423.51,423.85,423.16,423.36,5188.0,423.51,423.85,423.16,423.36,5188.0
2019-09-13 12:30:00,423.44,423.94,423.38,423.93,3000.0,423.44,423.94,423.38,423.93,3000.0
2019-09-13 12:40:00,423.86,423.96,423.4,423.4,5872.0,423.86,423.96,423.4,423.4,5872.0
2019-09-13 12:50:00,423.44,423.73,423.26,423.55,10428.0,423.44,423.73,423.26,423.55,10428.0
2019-09-13 13:00:00,423.54,423.83,423.42,423.6,6998.0,423.54,423.83,423.42,423.6,6998.0
2019-09-13 13:10:00,423.66,423.9,423.49,423.62,6125.0,423.66,423.9,423.49,423.62,6125.0
2019-09-13 13:20:00,423.59,424.25,423.56,424.25,4200.0,423.59,424.25,423.56,424.25,4200.0
2019-09-13 13:30:00,424.36,424.79,424.36,424.79,4619.0,424.36,424.79,424.36,424.79,4619.0
2019-09-13 13:40:00,424.82,425.03,424.53,424.97,6300.0,424.82,425.03,424.53,424.97,6300.0
2019-09-13 13:50:00,424.96,425.46,424.96,425.07,4600.0,424.96,425.46,424.96,425.07,4600.0
2019-09-13 14:00:00,425.08,425.13,424.58,424.82,7840.0,425.08,425.13,424.58,424.82,7840.0
2019-09-13 14:10:00,424.85,425.0,424.74,424.94,8985.0,424.85,425.0,424.74,424.94,8985.0
2019-09-13 14:20:00,424.9,425.03,424.82,424.94,12225.0,424.9,425.03,424.82,424.94,12225.0
2019-09-13 14:30:00,424.99,425.1,424.81,425.0,11739.0,424.99,425.1,424.81,425.0,11739.0
2019-09-13 14:40:00,425.09,425.2,424.66,424.81,6874.0,425.09,425.2,424.66,424.81,6874.0
2019-09-13 14:50:00,424.89,425.1,424.84,425.0,6010.0,424.89,425.1,424.84,425.0,6010.0
2019-09-13 15:00:00,425.08,425.08,424.78,424.81,11010.0,425.08,425.08,424.78,424.81,11010.0
2019-09-13 15:10:00,424.88,425.12,424.82,425.0,9400.0,424.88,425.12,424.82,425.0,9400.0
2019-09-13 15:20:00,424.99,425.1,424.78,424.79,14713.0,424.99,425.1,424.78,424.79,14713.0
2019-09-13 15:30:00,424.83,425.14,424.74,425.04,17468.0,424.83,425.14,424.74,425.04,17468.0
2019-09-13 15:40:00,424.88,425.7,424.83,425.68,13095.0,424.88,425.7,424.83,425.68,13095.0
2019-09-13 15:50:00,425.76,426.65,425.23,425.52,36650.0,425.76,426.65,425.23,425.52,36650.0
2019-09-16 09:30:00,425.19,427.0,423.73,425.12,12335.0,425.19,427.0,423.73,425.12,12335.0
2019-09-16 09:40:00,425.13,425.67,423.95,424.65,11848.0,425.13,425.67,423.95,424.65,11848.0
2019-09-16 09:50:00,424.8,425.37,424.57,425.07,8298.0,424.8,425.37,424.57,425.07,8298.0
2019-09-16 10:00:00,425.2,425.94,425.15,425.83,6795.0,425.2,425.94,425.15,425.83,6795.0
2019-09-16 10:10:00,426.32,426.32,425.0,425.29,11780.0,426.32,426.32,425.0,425.29,11780.0
2019-09-16 10:20:00,425.25,425.33,424.14,424.15,7542.0,425.25,425.33,424.14,424.15,7542.0
2019-09-16 10:30:00,423.96,424.06,422.72,423.17,6390.0,423.96,424.06,422.72,423.17,6390.0
2019-09-16 10:40:00,423.17,423.5,423.13,423.15,7994.0,423.17,423.5,423.13,423.15,7994.0
2019-09-16 10:50:00,423.35,423.45,421.71,421.82,6650.0,423.35,423.45,421.71,421.82,6650.0
2019-09-16 11:00:00,421.81,422.81,421.81,422.79,5893.0,421.81,422.81,421.81,422.79,5893.0
2019-09-16 11:10:00,423.03,423.25,422.65,422.71,5900.0,423.03,423.25,422.65,422.71,5900.0
2019-09-16 11:20:00,422.48,422.71,421.88,421.93,3900.0,422.48,422.71,421.88,421.93,3900.0
2019-09-16 11:30:00,421.93,422.19,421.32,421.32,5894.0,421.93,422.19,421.32,421.32,5894.0
2019-09-16 11:40:00,421.4,421.55,420.72,420.81,9277.0,421.4,421.55,420.72,420.81,9277.0
2019-09-16 11:50:00,420.7,420.84,419.86,419.9,9094.0,420.7,420.84,419.86,419.9,9094.0
2019-09-16 12:00:00,419.86,420.17,419.28,419.58,11096.0,419.86,420.17,419.28,419.58,11096.0
2019-09-16 12:10:00,419.36,419.63,419.23,419.34,6088.0,419.36,419.63,419.23,419.34,6088.0
2019-09-16 12:20:00,419.31,420.15,419.25,419.99,7400.0,419.31,420.15,419.25,419.99,7400.0
2019-09-16 12:30:00,419.92,420.42,419.92,420.35,6616.0,419.92,420.42,419.92,420.35,6616.0
2019-09-16 12:40:00,420.5,420.69,419.93,420.69,9103.0,420.5,420.69,419.93,420.69,9103.0
2019-09-16 12:50:00,420.69,420.94,420.6,420.89,4191.0,420.69,420.94,420.6,420.89,4191.0
2019-09-16 13:00:00,420.7,421.03,420.65,420.66,6562.0,420.7,421.03,420.65,420.66,6562.0
2019-09-16 13:10:00,420.64,420.64,420.1,420.1,6440.0,420.64,420.64,420.1,420.1,6440.0
2019-09-16 13:20:00,420.14,420.4,420.08,420.31,8934.0,420.14,420.4,420.08,420.31,8934.0
2019-09-16 13:30:00,420.35,420.36,419.86,419.97,5910.0,420.35,420.36,419.86,419.97,5910.0
2019-09-16 13:40:00,420.03,420.1,419.32,419.36,9621.0,420.03,420.1,419.32,419.36,9621.0
2019-09-16 13:50:00,419.32,419.63,419.15,419.41,9547.0,419.32,419.63,419.15,419.41,9547.0
2019-09-16 14:00:00,419.66,419.89,419.57,419.86,3741.0,419.66,419.89,419.57,419.86,3741.0
2019-09-16 14:10:00,419.86,420.67,419.85,420.59,11380.0,419.86,420.67,419.85,420.59,11380.0
2019-09-16 14:20:00,420.66,420.82,420.17,420.55,6064.0,420.66,420.82,420.17,420.55,6064.0
2019-09-16 14:30:00,420.52,420.7,420.34,420.35,5300.0,420.52,420.7,420.34,420.35,5300.0
2019-09-16 14:40:00,420.36,421.02,420.35,421.02,5400.0,420.36,421.02,420.35,421.02,5400.0
2019-09-16 14:50:00,421.18,421.83,421.18,421.77,3600.0,421.18,421.83,421.18,421.77,3600.0
2019-09-16 15:00:00,421.75,422.36,421.75,422.36,5100.0,421.75,422.36,421.75,422.36,5100.0
2019-09-16 15:10:00,422.37,422.87,422.32,422.85,4287.0,422.37,422.87,422.32,422.85,4287.0
2019-09-16 15:20:00,422.83,423.92,422.76,423.87,15375.0,422.83,423.92,422.76,423.87,15375.0
2019-09-16 15:30:00,423.85,423.85,423.42,423.55,12535.0,423.85,423.85,423.42,423.55,12535.0
2019-09-16 15:40:00,423.42,423.6,423.1,423.34,15896.0,423.42,423.6,423.1,423.34,15896.0
2019-09-16 15:50:00,423.47,424.07,423.21,423.25,35474.0,423.47,424.07,423.21,423.25,35474.0
2019-09-17 09:30:00,423.31,425.12,422.59,424.38,22462.0,423.31,425.12,422.59,424.38,22462.0
2019-09-17 09:40:00,424.14,424.52,422.13,422.64,11700.0,424.14,424.52,422.13,422.64,11700.0
2019-09-17 09:50:00,422.93,423.02,420.76,421.38,11235.0,422.93,423.02,420.76,421.38,11235.0
2019-09-17 10:00:00,421.51,421.51,419.05,420.12,9119.0,421.51,421.51,419.05,420.12,9119.0
2019-09-17 10:10:00,420.26,423.38,420.1,423.16,6561.0,420.26,423.38,420.1,423.16,6561.0
2019-09-17 10:20:00,423.23,423.49,422.84,423.22,5525.0,423.23,423.49,422.84,423.22,5525.0
2019-09-17 10:30:00,423.27,423.78,422.39,422.81,6795.0,423.27,423.78,422.39,422.81,6795.0
2019-09-17 10:40:00,422.86,423.24,422.09,422.47,5038.0,422.86,423.24,422.09,422.47,5038.0
2019-09-17 10:50:00,422.5,422.7,422.05,422.55,5840.0,422.5,422.7,422.05,422.55,5840.0
2019-09-17 11:00:00,422.47,423.12,422.43,422.8,3710.0,422.47,423.12,422.43,422.8,3710.0
2019-09-17 11:10:00,422.64,422.66,422.16,422.59,4937.0,422.64,422.66,422.16,422.59,4937.0
2019-09-17 11:20:00,422.56,422.96,422.29,422.56,5184.0,422.56,422.96,422.29,422.56,5184.0
2019-09-17 11:30:00,422.61,423.06,422.61,423.02,3800.0,422.61,423.06,422.61,423.02,3800.0
2019-09-17 11:40:00,423.02,423.97,423.01,423.97,4111.0,423.02,423.97,423.01,423.97,4111.0
2019-09-17 11:50:00,423.92,424.5,423.92,424.29,5153.0,423.92,424.5,423.92,424.29,5153.0
2019-09-17 12:00:00,424.39,424.72,424.01,424.05,3682.0,424.39,424.72,424.01,424.05,3682.0
2019-09-17 12:10:00,423.88,424.42,423.88,424.01,4825.0,423.88,424.42,423.88,424.01,4825.0
2019-09-17 12:20:00,424.02,424.1,423.78,423.99,7690.0,424.02,424.1,423.78,423.99,7690.0
2019-09-17 12:30:00,423.98,423.99,423.44,423.46,5677.0,423.98,423.99,423.44,423.46,5677.0
2019-09-17 12:40:00,423.52,423.86,423.35,423.45,10377.0,423.52,423.86,423.35,423.45,10377.0
2019-09-17 12:50:00,423.46,423.46,422.97,422.97,3617.0,423.46,423.46,422.97,422.97,3617.0
2019-09-17 13:00:00,422.88,423.2,422.85,423.0,3734.0,422.88,423.2,422.85,423.0,3734.0
2019-09-17 13:10:00,423.05,423.64,422.98,423.64,4100.0,423.05,423.64,422.98,423.64,4100.0
2019-09-17 13:20:00,423.77,423.78,423.53,423.53,5300.0,423.77,423.78,423.53,423.53,5300.0
2019-09-17 13:30:00,423.46,423.65,423.32,423.32,6534.0,423.46,423.65,423.32,423.32,6534.0
2019-09-17 13:40:00,423.36,423.61,423.3,423.3,7564.0,423.36,423.61,423.3,423.3,7564.0
2019-09-17 13:50:00,423.28,423.67,422.97,423.53,8022.0,423.28,423.67,422.97,423.53,8022.0
2019-09-17 14:00:00,423.79,424.24,423.65,423.8,4788.0,423.79,424.24,423.65,423.8,4788.0
2019-09-17 14:10:00,423.94,424.15,423.93,423.97,2970.0,423.94,424.15,423.93,423.97,2970.0
2019-09-17 14:20:00,423.95,424.21,423.81,424.07,6819.0,423.95,424.21,423.81,424.07,6819.0
2019-09-17 14:30:00,424.05,424.05,423.7,423.71,3535.0,424.05,424.05,423.7,423.71,3535.0
2019-09-17 14:40:00,423.85,424.22,423.84,424.22,4088.0,423.85,424.22,423.84,424.22,4088.0
2019-09-17 14:50:00,424.18,424.32,423.73,423.78,5721.0,424.18,424.32,423.73,423.78,5721.0
2019-09-17 15:00:00,423.74,423.74,423.09,423.09,5690.0,423.74,423.74,423.09,423.09,5690.0
2019-09-17 15:10:00,423.09,423.16,422.88,423.04,7000.0,423.09,423.16,422.88,423.04,7000.0
2019-09-17 15:20:00,423.05,423.79,423.03,423.78,7207.0,423.05,423.79,423.03,423.78,7207.0
2019-09-17 15:30:00,423.73,424.52,423.72,424.51,10717.0,423.73,424.52,423.72,424.51,10717.0
2019-09-17 15:40:00,424.56,425.36,424.49,425.07,15859.0,424.56,425.36,424.49,425.07,15859.0
2019-09-17 15:50:00,425.04,425.27,424.89,425.15,51235.0,425.04,425.27,424.89,425.15,51235.0
2019-09-18 09:30:00,424.24,424.24,419.07,420.65,14535.0,424.24,424.24,419.07,420.65,14535.0
2019-09-18 09:40:00,420.5,421.6,419.92,420.6,23917.0,420.5,421.6,419.92,420.6,23917.0
2019-09-18 09:50:00,420.77,422.02,420.23,422.0,9399.0,420.77,422.02,420.23,422.0,9399.0
2019-09-18 10:00:00,421.97,424.51,421.97,423.85,13079.0,421.97,424.51,421.97,423.85,13079.0
2019-09-18 10:10:00,423.85,425.05,423.39,425.04,9474.0,423.85,425.05,423.39,425.04,9474.0
2019-09-18 10:20:00,424.94,424.97,423.69,424.11,7807.0,424.94,424.97,423.69,424.11,7807.0
2019-09-18 10:30:00,424.3,424.74,423.37,423.91,5440.0,424.3,424.74,423.37,423.91,5440.0
2019-09-18 10:40:00,423.83,423.83,423.19,423.19,3902.0,423.83,423.83,423.19,423.19,3902.0
2019-09-18 10:50:00,423.16,424.15,423.13,423.93,4860.0,423.16,424.15,423.13,423.93,4860.0
2019-09-18 11:00:00,424.12,424.64,423.86,424.17,5900.0,424.12,424.64,423.86,424.17,5900.0
2019-09-18 11:10:00,423.98,424.38,423.75,423.9,8881.0,423.98,424.38,423.75,423.9,8881.0
2019-09-18 11:20:00,423.88,424.33,423.73,423.74,7355.0,423.88,424.33,423.73,423.74,7355.0
2019-09-18 11:30:00,423.95,424.53,423.88,424.29,4200.0,423.95,424.53,423.88,424.29,4200.0
2019-09-18 11:40:00,424.33,424.44,423.96,424.44,6673.0,424.33,424.44,423.96,424.44,6673.0
2019-09-18 11:50:00,424.43,424.97,424.43,424.97,4950.0,424.43,424.97,424.43,424.97,4950.0
2019-09-18 12:00:00,425.09,425.15,424.7,425.02,3700.0,425.09,425.15,424.7,425.02,3700.0
2019-09-18 12:10:00,425.02,425.12,424.34,424.44,4698.0,425.02,425.12,424.34,424.44,4698.0
2019-09-18 12:20:00,424.4,424.4,423.95,424.34,4016.0,424.4,424.4,423.95,424.34,4016.0
2019-09-18 12:30:00,424.34,424.6,424.16,424.53,4600.0,424.34,424.6,424.16,424.53,4600.0
2019-09-18 12:40:00,424.51,425.03,424.29,425.01,6113.0,424.51,425.03,424.29,425.01,6113.0
2019-09-18 12:50:00,424.95,425.04,424.34,424.34,6211.0,424.95,425.04,424.34,424.34,6211.0
2019-09-18 13:00:00,424.25,424.31,423.77,423.81,4100.0,424.25,424.31,423.77,423.81,4100.0
2019-09-18 13:10:00,423.91,424.03,423.76,423.98,3400.0,423.91,424.03,423.76,423.98,3400.0
2019-09-18 13:20:00,423.99,424.16,423.59,423.88,5126.0,423.99,424.16,423.59,423.88,5126.0
2019-09-18 13:30:00,423.94,424.05,423.56,423.98,14500.0,423.94,424.05,423.56,423.98,14500.0
2019-09-18 13:40:00,423.82,424.23,423.79,424.05,4975.0,423.82,424.23,423.79,424.05,4975.0
2019-09-18 13:50:00,424.03,424.22,423.66,423.69,5000.0,424.03,424.22,423.66,423.69,5000.0
2019-09-18 14:00:00,423.69,424.54,421.71,423.76,8400.0,423.69,424.54,421.71,423.76,8400.0
2019-09-18 14:10:00,423.35,423.35,421.33,421.95,8314.0,423.35,423.35,421.33,421.95,8314.0
2019-09-18 14:20:00,421.95,422.77,421.75,422.48,13112.0,421.95,422.77,421.75,422.48,13112.0
2019-09-18 14:30:00,422.52,422.83,421.97,422.8,15500.0,422.52,422.83,421.97,422.8,15500.0
2019-09-18 14:40:00,422.75,423.13,422.04,422.63,11288.0,422.75,423.13,422.04,422.63,11288.0
2019-09-18 14:50:00,422.4,423.24,422.28,423.05,8050.0,422.4,423.24,422.28,423.05,8050.0
2019-09-18 15:00:00,423.15,423.75,422.93,423.75,8198.0,423.15,423.75,422.93,423.75,8198.0
2019-09-18 15:10:00,423.86,424.45,423.85,424.28,8600.0,423.86,424.45,423.85,424.28,8600.0
2019-09-18 15:20:00,424.38,424.69,424.26,424.52,7300.0,424.38,424.69,424.26,424.52,7300.0
2019-09-18 15:30:00,424.49,425.71,424.49,425.35,12117.0,424.49,425.71,424.49,425.35,12117.0
2019-09-18 15:40:00,425.39,425.54,425.02,425.31,21383.0,425.39,425.54,425.02,425.31,21383.0
2019-09-18 15:50:00,425.31,425.51,424.64,425.29,47330.0,425.31,425.51,424.64,425.29,47330.0
2019-09-19 09:30:00,426.78,429.88,425.1,428.71,20168.0,426.78,429.88,425.1,428.71,20168.0
2019-09-19 09:40:00,428.64,428.97,428.09,428.75,7400.0,428.64,428.97,428.09,428.75,7400.0
2019-09-19 09:50:00,428.69,429.13,426.81,426.81,34067.0,428.69,429.13,426.81,426.81,34067.0
2019-09-19 10:00:00,427.45,428.13,427.28,427.97,16510.0,427.45,428.13,427.28,427.97,16510.0
2019-09-19 10:10:00,427.9,429.04,427.9,429.04,8611.0,427.9,429.04,427.9,429.04,8611.0
2019-09-19 10:20:00,429.03,429.16,427.6,427.66,5487.0,429.03,429.16,427.6,427.66,5487.0
2019-09-19 10:30:00,428.07,428.23,427.21,427.68,4393.0,428.07,428.23,427.21,427.68,4393.0
2019-09-19 10:40:00,427.78,428.07,427.59,427.78,6425.0,427.78,428.07,427.59,427.78,6425.0
2019-09-19 10:50:00,427.81,427.85,427.42,427.44,5223.0,427.81,427.85,427.42,427.44,5223.0
2019-09-19 11:00:00,427.43,428.01,427.19,427.92,8719.0,427.43,428.01,427.19,427.92,8719.0
2019-09-19 11:10:00,427.92,428.25,427.9,428.15,28700.0,427.92,428.25,427.9,428.15,28700.0
2019-09-19 11:20:00,428.13,428.88,428.13,428.88,4900.0,428.13,428.88,428.13,428.88,4900.0
2019-09-19 11:30:00,428.81,429.17,428.57,429.17,6337.0,428.81,429.17,428.57,429.17,6337.0
2019-09-19 11:40:00,429.11,429.11,428.26,428.4,2800.0,429.11,429.11,428.26,428.4,2800.0
2019-09-19 11:50:00,428.27,428.45,428.26,428.29,4822.0,428.27,428.45,428.26,428.29,4822.0
2019-09-19 12:00:00,428.34,429.06,428.34,428.83,10100.0,428.34,429.06,428.34,428.83,10100.0
2019-09-19 12:10:00,428.8,429.08,428.7,428.7,7426.0,428.8,429.08,428.7,428.7,7426.0
2019-09-19 12:20:00,428.54,428.54,427.28,427.28,10138.0,428.54,428.54,427.28,427.28,10138.0
2019-09-19 12:30:00,427.2,427.96,426.96,427.92,5522.0,427.2,427.96,426.96,427.92,5522.0
2019-09-19 12:40:00,427.91,427.96,427.68,427.9,4111.0,427.91,427.96,427.68,427.9,4111.0
2019-09-19 12:50:00,428.09,428.31,427.79,428.18,3100.0,428.09,428.31,427.79,428.18,3100.0
2019-09-19 13:00:00,428.15,428.34,427.96,428.01,4339.0,428.15,428.34,427.96,428.01,4339.0
2019-09-19 13:10:00,428.03,428.25,427.91,428.25,6500.0,428.03,428.25,427.91,428.25,6500.0
2019-09-19 13:20:00,428.15,428.41,428.04,428.34,5000.0,428.15,428.41,428.04,428.34,5000.0
2019-09-19 13:30:00,428.19,428.19,427.41,427.5,7850.0,428.19,428.19,427.41,427.5,7850.0
2019-09-19 13:40:00,427.34,428.37,427.28,428.17,13726.0,427.34,428.37,427.28,428.17,13726.0
2019-09-19 13:50:00,428.24,428.66,428.09,428.56,2300.0,428.24,428.66,428.09,428.56,2300.0
2019-09-19 14:00:00,428.61,428.88,428.57,428.75,12972.0,428.61,428.88,428.57,428.75,12972.0
2019-09-19 14:10:00,428.76,429.27,428.74,429.27,8300.0,428.76,429.27,428.74,429.27,8300.0
2019-09-19 14:20:00,429.26,429.3,428.51,428.59,27597.0,429.26,429.3,428.51,428.59,27597.0
2019-09-19 14:30:00,428.62,428.62,427.92,427.97,4200.0,428.62,428.62,427.92,427.97,4200.0
2019-09-19 14:40:00,427.92,428.1,427.65,427.89,8563.0,427.92,428.1,427.65,427.89,8563.0
2019-09-19 14:50:00,427.89,428.09,427.74,427.83,3900.0,427.89,428.09,427.74,427.83,3900.0
2019-09-19 15:00:00,427.82,427.82,427.39,427.71,9788.0,427.82,427.82,427.39,427.71,9788.0
2019-09-19 15:10:00,427.78,427.81,427.54,427.72,6700.0,427.78,427.81,427.54,427.72,6700.0
2019-09-19 15:20:00,427.69,427.85,427.53,427.69,19830.0,427.69,427.85,427.53,427.69,19830.0
2019-09-19 15:30:00,427.67,427.76,426.82,427.6,28682.0,427.67,427.76,426.82,427.6,28682.0
2019-09-19 15:40:00,427.61,427.75,427.14,427.23,9106.0,427.61,427.75,427.14,427.23,9106.0
2019-09-19 15:50:00,427.24,427.58,426.45,427.4,67776.0,427.24,427.58,426.45,427.4,67776.0
2019-09-20 09:30:00,425.74,426.01,422.15,424.75,255379.0,425.74,426.01,422.15,424.75,255379.0
2019-09-20 09:40:00,424.49,426.91,424.36,426.75,10400.0,424.49,426.91,424.36,426.75,10400.0
2019-09-20 09:50:00,426.86,427.29,426.44,426.88,7100.0,426.86,427.29,426.44,426.88,7100.0
2019-09-20 10:00:00,426.65,427.1,425.09,425.68,9343.0,426.65,427.1,425.09,425.68,9343.0
2019-09-20 10:10:00,425.78,426.14,425.56,425.63,8823.0,425.78,426.14,425.56,425.63,8823.0
2019-09-20 10:20:00,425.63,425.98,424.99,425.79,15990.0,425.63,425.98,424.99,425.79,15990.0
2019-09-20 10:30:00,425.81,426.09,424.42,424.8,7366.0,425.81,426.09,424.42,424.8,7366.0
2019-09-20 10:40:00,424.75,424.96,424.34,424.82,7950.0,424.75,424.96,424.34,424.82,7950.0
2019-09-20 10:50:00,424.81,425.24,424.39,424.65,21296.0,424.81,425.24,424.39,424.65,21296.0
2019-09-20 11:00:00,424.7,424.76,424.1,424.7,10313.0,424.7,424.76,424.1,424.7,10313.0
2019-09-20 11:10:00,424.9,424.91,424.56,424.67,7108.0,424.9,424.91,424.56,424.67,7108.0
2019-09-20 11:20:00,424.77,424.99,424.63,424.73,6027.0,424.77,424.99,424.63,424.73,6027.0
2019-09-20 11:30:00,424.7,425.2,424.68,424.84,10509.0,424.7,425.2,424.68,424.84,10509.0
2019-09-20 11:40:00,424.78,424.8,424.11,424.42,12763.0,424.78,424.8,424.11,424.42,12763.0
2019-09-20 11:50:00,424.55,425.0,424.41,425.0,3900.0,424.55,425.0,424.41,425.0,3900.0
2019-09-20 12:00:00,424.84,424.84,424.35,424.58,12811.0,424.84,424.84,424.35,424.58,12811.0
2019-09-20 12:10:00,424.63,425.01,424.63,424.73,6520.0,424.63,425.01,424.63,424.73,6520.0
2019-09-20 12:20:00,424.87,424.87,424.21,424.45,36392.0,424.87,424.87,424.21,424.45,36392.0
2019-09-20 12:30:00,424.25,424.3,423.49,423.54,10951.0,424.25,424.3,423.49,423.54,10951.0
2019-09-20 12:40:00,423.54,423.54,422.66,423.09,16328.0,423.54,423.54,422.66,423.09,16328.0
2019-09-20 12:50:00,423.08,423.44,422.9,423.03,7462.0,423.08,423.44,422.9,423.03,7462.0
2019-09-20 13:00:00,422.87,423.11,422.68,422.77,9033.0,422.87,423.11,422.68,422.77,9033.0
2019-09-20 13:10:00,422.73,422.73,419.98,420.98,14071.0,422.73,422.73,419.98,420.98,14071.0
2019-09-20 13:20:00,421.22,421.23,420.51,421.11,7700.0,421.22,421.23,420.51,421.11,7700.0
2019-09-20 13:30:00,421.09,421.3,420.7,420.87,10254.0,421.09,421.3,420.7,420.87,10254.0
2019-09-20 13:40:00,420.9,421.06,420.46,420.54,9532.0,420.9,421.06,420.46,420.54,9532.0
2019-09-20 13:50:00,420.55,421.5,420.55,421.46,5308.0,420.55,421.5,420.55,421.46,5308.0
2019-09-20 14:00:00,421.56,422.02,421.19,421.3,8240.0,421.56,422.02,421.19,421.3,8240.0
2019-09-20 14:10:00,421.18,421.6,421.11,421.11,8218.0,421.18,421.6,421.11,421.11,8218.0
2019-09-20 14:20:00,420.96,421.7,420.87,421.09,16172.0,420.96,421.7,420.87,421.09,16172.0
2019-09-20 14:30:00,421.09,421.55,420.88,421.47,15289.0,421.09,421.55,420.88,421.47,15289.0
2019-09-20 14:40:00,421.46,421.46,420.92,421.1,11121.0,421.46,421.46,420.92,421.1,11121.0
2019-09-20 14:50:00,421.09,421.31,420.96,421.12,13230.0,421.09,421.31,420.96,421.12,13230.0
2019-09-20 15:00:00,421.09,421.29,420.9,420.98,27931.0,421.09,421.29,420.9,420.98,27931.0
2019-09-20 15:10:00,421.04,421.25,420.63,420.63,34901.0,421.04,421.25,420.63,420.63,34901.0
2019-09-20 15:20:00,420.68,420.73,419.65,420.12,54378.0,420.68,420.73,419.65,420.12,54378.0
2019-09-20 15:30:00,420.14,421.18,420.01,420.33,34025.0,420.14,421.18,420.01,420.33,34025.0
2019-09-20 15:40:00,420.3,420.54,419.75,420.28,48765.0,420.3,420.54,419.75,420.28,48765.0
2019-09-20 15:50:00,420.35,422.58,420.09,420.16,103747.0,420.35,422.58,420.09,420.16,103747.0
2019-09-23 09:30:00,421.69,423.51,420.14,420.96,21305.0,421.69,423.51,420.14,420.96,21305.0
2019-09-23 09:40:00,420.96,422.2,420.44,421.26,13435.0,420.96,422.2,420.44,421.26,13435.0
2019-09-23 09:50:00,421.55,421.69,420.73,421.22,6406.0,421.55,421.69,420.73,421.22,6406.0
2019-09-23 10:00:00,421.05,422.27,420.88,421.6,15417.0,421.05,422.27,420.88,421.6,15417.0
2019-09-23 10:10:00,421.42,421.89,420.58,421.6,18439.0,421.42,421.89,420.58,421.6,18439.0
2019-09-23 10:20:00,421.6,421.83,421.36,421.42,11795.0,421.6,421.83,421.36,421.42,11795.0
2019-09-23 10:30:00,421.59,421.86,421.42,421.53,33162.0,421.59,421.86,421.42,421.53,33162.0
2019-09-23 10:40:00,421.58,421.6,421.02,421.13,14441.0,421.58,421.6,421.02,421.13,14441.0
2019-09-23 10:50:00,421.12,421.32,420.65,421.26,5300.0,421.12,421.32,420.65,421.26,5300.0
2019-09-23 11:00:00,421.61,421.71,420.87,420.91,14393.0,421.61,421.71,420.87,420.91,14393.0
2019-09-23 11:10:00,420.8,421.18,420.77,420.93,13302.0,420.8,421.18,420.77,420.93,13302.0
2019-09-23 11:20:00,420.93,421.15,420.87,421.02,11936.0,420.93,421.15,420.87,421.02,11936.0
2019-09-23 11:30:00,421.0,421.74,420.78,421.5,19371.0,421.0,421.74,420.78,421.5,19371.0
2019-09-23 11:40:00,421.62,422.02,421.28,421.87,6695.0,421.62,422.02,421.28,421.87,6695.0
2019-09-23 11:50:00,421.79,421.87,421.47,421.47,5931.0,421.79,421.87,421.47,421.47,5931.0
2019-09-23 12:00:00,421.48,422.05,421.29,422.0,6640.0,421.48,422.05,421.29,422.0,6640.0
2019-09-23 12:10:00,422.0,422.12,421.87,422.0,16135.0,422.0,422.12,421.87,422.0,16135.0
2019-09-23 12:20:00,422.05,422.77,422.0,422.44,16252.0,422.05,422.77,422.0,422.44,16252.0
2019-09-23 12:30:00,422.44,423.15,422.23,422.99,22652.0,422.44,423.15,422.23,422.99,22652.0
2019-09-23 12:40:00,422.96,423.33,422.84,422.92,22437.0,422.96,423.33,422.84,422.92,22437.0
2019-09-23 12:50:00,422.94,423.05,422.68,422.8,30653.0,422.94,423.05,422.68,422.8,30653.0
2019-09-23 13:00:00,422.86,422.86,421.96,421.96,7625.0,422.86,422.86,421.96,421.96,7625.0
2019-09-23 13:10:00,421.97,422.4,421.97,422.4,6743.0,421.97,422.4,421.97,422.4,6743.0
2019-09-23 13:20:00,422.4,422.7,421.98,422.06,10414.0,422.4,422.7,421.98,422.06,10414.0
2019-09-23 13:30:00,421.99,422.24,421.72,421.84,7953.0,421.99,422.24,421.72,421.84,7953.0
2019-09-23 13:40:00,421.84,422.19,421.74,422.18,13585.0,421.84,422.19,421.74,422.18,13585.0
2019-09-23 13:50:00,422.11,422.26,421.94,421.99,18473.0,422.11,422.26,421.94,421.99,18473.0
2019-09-23 14:00:00,421.91,422.05,421.81,421.87,10180.0,421.91,422.05,421.81,421.87,10180.0
2019-09-23 14:10:00,421.79,421.88,421.42,421.74,7171.0,421.79,421.88,421.42,421.74,7171.0
2019-09-23 14:20:00,421.6,422.07,421.43,421.79,9332.0,421.6,422.07,421.43,421.79,9332.0
2019-09-23 14:30:00,421.74,422.05,421.74,421.95,6646.0,421.74,422.05,421.74,421.95,6646.0
2019-09-23 14:40:00,421.87,422.11,421.83,422.0,14896.0,421.87,422.11,421.83,422.0,14896.0
2019-09-23 14:50:00,421.97,422.63,421.92,422.33,14770.0,421.97,422.63,421.92,422.33,14770.0
2019-09-23 15:00:00,422.35,422.59,422.07,422.14,26818.0,422.35,422.59,422.07,422.14,26818.0
2019-09-23 15:10:00,422.22,422.23,421.77,421.94,9951.0,422.22,422.23,421.77,421.94,9951.0
2019-09-23 15:20:00,421.94,422.08,421.61,421.87,50741.0,421.94,422.08,421.61,421.87,50741.0
2019-09-23 15:30:00,421.87,422.07,421.36,421.52,14803.0,421.87,422.07,421.36,421.52,14803.0
2019-09-23 15:40:00,421.58,422.03,421.45,421.78,23493.0,421.58,422.03,421.45,421.78,23493.0
2019-09-23 15:50:00,421.84,422.04,421.15,421.58,61999.0,421.84,422.04,421.15,421.58,61999.0
2019-09-24 09:30:00,422.54,424.49,421.7,422.96,27683.0,422.54,424.49,421.7,422.96,27683.0
2019-09-24 09:40:00,423.09,424.59,422.92,424.0,57056.0,423.09,424.59,422.92,424.0,57056.0
2019-09-24 09:50:00,424.0,424.41,422.52,422.83,14135.0,424.0,424.41,422.52,422.83,14135.0
2019-09-24 10:00:00,423.01,423.28,421.98,421.98,10052.0,423.01,423.28,421.98,421.98,10052.0
2019-09-24 10:10:00,421.98,422.63,421.75,422.38,6837.0,421.98,422.63,421.75,422.38,6837.0
2019-09-24 10:20:00,422.38,423.06,421.87,422.93,12495.0,422.38,423.06,421.87,422.93,12495.0
2019-09-24 10:30:00,422.78,422.88,421.99,422.06,18159.0,422.78,422.88,421.99,422.06,18159.0
2019-09-24 10:40:00,421.99,423.04,421.95,422.68,9650.0,421.99,423.04,421.95,422.68,9650.0
2019-09-24 10:50:00,422.85,423.17,422.26,422.26,8437.0,422.85,423.17,422.26,422.26,8437.0
2019-09-24 11:00:00,422.09,422.12,421.39,421.97,15286.0,422.09,422.12,421.39,421.97,15286.0
2019-09-24 11:10:00,422.1,422.12,421.65,421.88,9172.0,422.1,422.12,421.65,421.88,9172.0
2019-09-24 11:20:00,421.91,422.03,421.41,421.41,10744.0,421.91,422.03,421.41,421.41,10744.0
2019-09-24 11:30:00,421.29,421.45,420.07,420.07,14918.0,421.29,421.45,420.07,420.07,14918.0
2019-09-24 11:40:00,420.2,420.2,419.22,419.37,18707.0,420.2,420.2,419.22,419.37,18707.0
2019-09-24 11:50:00,419.43,419.76,418.89,419.56,6485.0,419.43,419.76,418.89,419.56,6485.0
2019-09-24 12:00:00,419.46,420.0,419.23,419.63,20160.0,419.46,420.0,419.23,419.63,20160.0
2019-09-24 12:10:00,419.69,420.16,419.52,419.66,12167.0,419.69,420.16,419.52,419.66,12167.0
2019-09-24 12:20:00,419.72,419.72,417.07,417.6,8054.0,419.72,419.72,417.07,417.6,8054.0
2019-09-24 12:30:00,417.74,417.85,416.82,417.24,8730.0,417.74,417.85,416.82,417.24,8730.0
2019-09-24 12:40:00,417.28,417.47,416.69,417.4,2900.0,417.28,417.47,416.69,417.4,2900.0
2019-09-24 12:50:00,417.27,417.39,416.84,417.16,10160.0,417.27,417.39,416.84,417.16,10160.0
2019-09-24 13:00:00,417.03,418.43,417.03,418.35,13756.0,417.03,418.43,417.03,418.35,13756.0
2019-09-24 13:10:00,418.4,418.66,417.63,418.45,19403.0,418.4,418.66,417.63,418.45,19403.0
2019-09-24 13:20:00,418.42,418.56,418.13,418.38,7124.0,418.42,418.56,418.13,418.38,7124.0
2019-09-24 13:30:00,418.45,419.18,418.45,418.94,7513.0,418.45,419.18,418.45,418.94,7513.0
2019-09-24 13:40:00,418.84,418.87,418.25,418.47,5989.0,418.84,418.87,418.25,418.47,5989.0
2019-09-24 13:50:00,418.55,418.69,418.08,418.19,7624.0,418.55,418.69,418.08,418.19,7624.0
2019-09-24 14:00:00,418.27,418.31,417.79,417.8,4800.0,418.27,418.31,417.79,417.8,4800.0
2019-09-24 14:10:00,417.79,420.18,417.78,419.56,16678.0,417.79,420.18,417.78,419.56,16678.0
2019-09-24 14:20:00,419.44,419.95,419.14,419.44,11481.0,419.44,419.95,419.14,419.44,11481.0
2019-09-24 14:30:00,419.44,419.44,417.9,418.24,11199.0,419.44,419.44,417.9,418.24,11199.0
2019-09-24 14:40:00,418.38,418.74,418.0,418.64,6219.0,418.38,418.74,418.0,418.64,6219.0
2019-09-24 14:50:00,418.63,419.13,418.49,418.74,9229.0,418.63,419.13,418.49,418.74,9229.0
2019-09-24 15:00:00,418.94,419.44,418.56,419.19,9228.0,418.94,419.44,418.56,419.19,9228.0
2019-09-24 15:10:00,419.1,419.25,418.7,418.81,10749.0,419.1,419.25,418.7,418.81,10749.0
2019-09-24 15:20:00,418.82,418.91,418.15,418.38,19061.0,418.82,418.91,418.15,418.38,19061.0
2019-09-24 15:30:00,418.22,418.22,417.73,417.84,19783.0,418.22,418.22,417.73,417.84,19783.0
2019-09-24 15:40:00,417.82,418.24,417.54,417.86,22140.0,417.82,418.24,417.54,417.86,22140.0
2019-09-24 15:50:00,417.84,418.28,417.02,417.72,99289.0,417.84,418.28,417.02,417.72,99289.0
2019-09-25 09:30:00,417.2,418.06,416.01,417.71,13668.0,417.2,418.06,416.01,417.71,13668.0
2019-09-25 09:40:00,417.95,417.95,416.0,416.12,7491.0,417.95,417.95,416.0,416.12,7491.0
2019-09-25 09:50:00,416.38,416.92,415.88,416.03,16639.0,416.38,416.92,415.88,416.03,16639.0
2019-09-25 10:00:00,416.07,416.24,414.51,415.46,43603.0,416.07,416.24,414.51,415.46,43603.0
2019-09-25 10:10:00,415.73,416.15,414.79,415.01,34348.0,415.73,416.15,414.79,415.01,34348.0
2019-09-25 10:20:00,415.01,415.46,414.92,415.26,45668.0,415.01,415.46,414.92,415.26,45668.0
2019-09-25 10:30:00,415.14,416.22,415.13,415.52,45016.0,415.14,416.22,415.13,415.52,45016.0
2019-09-25 10:40:00,415.52,415.53,414.9,415.0,12776.0,415.52,415.53,414.9,415.0,12776.0
2019-09-25 10:50:00,415.04,415.72,414.96,415.08,36860.0,415.04,415.72,414.96,415.08,36860.0
2019-09-25 11:00:00,415.11,415.67,415.03,415.28,44577.0,415.11,415.67,415.03,415.28,44577.0
2019-09-25 11:10:00,415.21,415.4,415.01,415.4,24703.0,415.21,415.4,415.01,415.4,24703.0
2019-09-25 11:20:00,415.41,416.49,415.16,416.38,24382.0,415.41,416.49,415.16,416.38,24382.0
2019-09-25 11:30:00,416.38,416.88,416.23,416.73,11296.0,416.38,416.88,416.23,416.73,11296.0
2019-09-25 11:40:00,416.78,417.32,416.71,417.32,6371.0,416.78,417.32,416.71,417.32,6371.0
2019-09-25 11:50:00,417.44,417.62,416.47,416.48,37312.0,417.44,417.62,416.47,416.48,37312.0
2019-09-25 12:00:00,416.6,418.57,416.55,418.27,16686.0,416.6,418.57,416.55,418.27,16686.0
2019-09-25 12:10:00,418.28,418.37,417.53,417.62,22307.0,418.28,418.37,417.53,417.62,22307.0
2019-09-25 12:20:00,417.71,417.76,416.8,416.8,21603.0,417.71,417.76,416.8,416.8,21603.0
2019-09-25 12:30:00,416.69,417.56,416.68,417.42,20836.0,416.69,417.56,416.68,417.42,20836.0
2019-09-25 12:40:00,417.41,417.41,416.81,417.0,17539.0,417.41,417.41,416.81,417.0,17539.0
2019-09-25 12:50:00,416.94,417.35,416.8,416.87,28844.0,416.94,417.35,416.8,416.87,28844.0
2019-09-25 13:00:00,416.97,417.18,416.53,416.71,17434.0,416.97,417.18,416.53,416.71,17434.0
2019-09-25 13:10:00,416.73,416.93,416.57,416.8,15661.0,416.73,416.93,416.57,416.8,15661.0
2019-09-25 13:20:00,416.75,416.96,416.48,416.49,17594.0,416.75,416.96,416.48,416.49,17594.0
2019-09-25 13:30:00,416.45,416.47,416.0,416.16,16094.0,416.45,416.47,416.0,416.16,16094.0
2019-09-25 13:40:00,416.15,417.0,416.15,417.0,17587.0,416.15,417.0,416.15,417.0,17587.0
2019-09-25 13:50:00,417.06,417.06,416.55,416.62,49188.0,417.06,417.06,416.55,416.62,49188.0
2019-09-25 14:00:00,416.58,417.1,416.54,416.77,34259.0,416.58,417.1,416.54,416.77,34259.0
2019-09-25 14:10:00,416.75,416.82,416.11,416.33,33400.0,416.75,416.82,416.11,416.33,33400.0
2019-09-25 14:20:00,416.37,416.48,416.2,416.24,13213.0,416.37,416.48,416.2,416.24,13213.0
2019-09-25 14:30:00,416.25,416.52,416.17,416.38,17245.0,416.25,416.52,416.17,416.38,17245.0
2019-09-25 14:40:00,416.32,416.84,416.3,416.49,30636.0,416.32,416.84,416.3,416.49,30636.0
2019-09-25 14:50:00,416.58,416.62,416.33,416.51,14603.0,416.58,416.62,416.33,416.51,14603.0
2019-09-25 15:00:00,416.47,416.81,416.38,416.38,34447.0,416.47,416.81,416.38,416.38,34447.0
2019-09-25 15:10:00,416.5,416.66,416.45,416.5,28353.0,416.5,416.66,416.45,416.5,28353.0
2019-09-25 15:20:00,416.5,416.68,416.42,416.53,51161.0,416.5,416.68,416.42,416.53,51161.0
2019-09-25 15:30:00,416.56,417.33,416.54,417.05,64979.0,416.56,417.33,416.54,417.05,64979.0
2019-09-25 15:40:00,417.06,417.34,416.86,416.99,41294.0,417.06,417.34,416.86,416.99,41294.0
2019-09-25 15:50:00,416.99,417.17,416.55,416.81,90404.0,416.99,417.17,416.55,416.81,90404.0
2019-09-26 09:30:00,418.45,418.76,414.46,414.62,11657.0,418.45,418.76,414.46,414.62,11657.0
2019-09-26 09:40:00,414.89,415.04,413.75,413.92,28638.0,414.89,415.04,413.75,413.92,28638.0
2019-09-26 09:50:00,413.88,414.22,413.04,413.54,14464.0,413.88,414.22,413.04,413.54,14464.0
2019-09-26 10:00:00,413.81,413.81,412.45,412.45,21366.0,413.81,413.81,412.45,412.45,21366.0
2019-09-26 10:10:00,412.31,412.32,411.23,411.83,13701.0,412.31,412.32,411.23,411.83,13701.0
2019-09-26 10:20:00,411.73,411.73,410.6,411.12,18216.0,411.73,411.73,410.6,411.12,18216.0
2019-09-26 10:30:00,411.01,411.26,410.64,411.17,11500.0,411.01,411.26,410.64,411.17,11500.0
2019-09-26 10:40:00,411.27,411.27,410.73,411.01,15622.0,411.27,411.27,410.73,411.01,15622.0
2019-09-26 10:50:00,411.01,411.11,408.89,409.12,23211.0,411.01,411.11,408.89,409.12,23211.0
2019-09-26 11:00:00,409.0,409.13,407.39,407.96,23871.0,409.0,409.13,407.39,407.96,23871.0
2019-09-26 11:10:00,408.06,408.37,406.55,406.88,43092.0,408.06,408.37,406.55,406.88,43092.0
2019-09-26 11:20:00,406.78,407.52,406.16,407.17,11214.0,406.78,407.52,406.16,407.17,11214.0
2019-09-26 11:30:00,407.17,407.43,406.4,407.03,53437.0,407.17,407.43,406.4,407.03,53437.0
2019-09-26 11:40:00,407.13,407.18,406.22,406.48,22631.0,407.13,407.18,406.22,406.48,22631.0
2019-09-26 11:50:00,406.5,407.01,406.27,406.79,22708.0,406.5,407.01,406.27,406.79,22708.0
2019-09-26 12:00:00,406.74,409.11,406.6,409.11,45631.0,406.74,409.11,406.6,409.11,45631.0
2019-09-26 12:10:00,409.05,409.54,409.03,409.17,40255.0,409.05,409.54,409.03,409.17,40255.0
2019-09-26 12:20:00,409.18,409.67,408.86,408.98,38401.0,409.18,409.67,408.86,408.98,38401.0
2019-09-26 12:30:00,408.99,409.07,408.8,409.06,9884.0,408.99,409.07,408.8,409.06,9884.0
2019-09-26 12:40:00,409.0,410.17,408.99,409.96,68557.0,409.0,410.17,408.99,409.96,68557.0
2019-09-26 12:50:00,409.96,409.97,409.07,409.13,30000.0,409.96,409.97,409.07,409.13,30000.0
2019-09-26 13:00:00,409.17,409.76,409.05,409.35,31330.0,409.17,409.76,409.05,409.35,31330.0
2019-09-26 13:10:00,409.31,409.4,409.06,409.27,11836.0,409.31,409.4,409.06,409.27,11836.0
2019-09-26 13:20:00,409.15,409.15,408.6,409.11,10024.0,409.15,409.15,408.6,409.11,10024.0
2019-09-26 13:30:00,409.12,409.55,409.05,409.26,30005.0,409.12,409.55,409.05,409.26,30005.0
2019-09-26 13:40:00,409.25,410.46,409.1,409.73,22754.0,409.25,410.46,409.1,409.73,22754.0
2019-09-26 13:50:00,409.88,410.13,409.41,409.88,29860.0,409.88,410.13,409.41,409.88,29860.0
2019-09-26 14:00:00,409.9,411.15,409.84,410.96,62539.0,409.9,411.15,409.84,410.96,62539.0
2019-09-26 14:10:00,410.92,411.28,410.61,410.65,54590.0,410.92,411.28,410.61,410.65,54590.0
2019-09-26 14:20:00,410.79,410.85,410.07,410.19,26573.0,410.79,410.85,410.07,410.19,26573.0
2019-09-26 14:30:00,410.29,410.7,409.3,409.41,34006.0,410.29,410.7,409.3,409.41,34006.0
2019-09-26 14:40:00,409.32,409.85,409.17,409.23,46438.0,409.32,409.85,409.17,409.23,46438.0
2019-09-26 14:50:00,409.37,409.91,408.97,409.67,58087.0,409.37,409.91,408.97,409.67,58087.0
2019-09-26 15:00:00,409.58,410.74,409.49,410.47,34062.0,409.58,410.74,409.49,410.47,34062.0
2019-09-26 15:10:00,410.5,410.94,410.44,410.78,20390.0,410.5,410.94,410.44,410.78,20390.0
2019-09-26 15:20:00,410.78,411.43,410.61,411.2,49385.0,410.78,411.43,410.61,411.2,49385.0
2019-09-26 15:30:00,411.22,411.88,411.0,411.64,49897.0,411.22,411.88,411.0,411.64,49897.0
2019-09-26 15:40:00,411.56,411.79,411.05,411.47,41796.0,411.56,411.79,411.05,411.47,41796.0
2019-09-26 15:50:00,411.41,411.71,410.65,411.04,66825.0,411.41,411.71,410.65,411.04,66825.0
2019-09-27 09:30:00,411.83,411.83,410.01,410.84,20459.0,411.83,411.83,410.01,410.84,20459.0
2019-09-27 09:40:00,410.78,411.54,410.48,411.09,12100.0,410.78,411.54,410.48,411.09,12100.0
2019-09-27 09:50:00,411.07,411.07,410.18,410.44,18502.0,411.07,411.07,410.18,410.44,18502.0
2019-09-27 10:00:00,410.32,411.05,410.28,410.52,30792.0,410.32,411.05,410.28,410.52,30792.0
2019-09-27 10:10:00,410.52,410.89,410.14,410.29,18396.0,410.52,410.89,410.14,410.29,18396.0
2019-09-27 10:20:00,410.27,410.4,409.19,409.28,10350.0,410.27,410.4,409.19,409.28,10350.0
2019-09-27 10:30:00,409.37,410.02,409.33,409.98,12387.0,409.37,410.02,409.33,409.98,12387.0
2019-09-27 10:40:00,410.16,410.43,409.82,410.18,16241.0,410.16,410.43,409.82,410.18,16241.0
2019-09-27 10:50:00,410.15,410.32,409.63,409.72,32034.0,410.15,410.32,409.63,409.72,32034.0
2019-09-27 11:00:00,409.77,410.03,409.31,409.35,11949.0,409.77,410.03,409.31,409.35,11949.0
2019-09-27 11:10:00,409.28,409.55,409.07,409.55,8187.0,409.28,409.55,409.07,409.55,8187.0
2019-09-27 11:20:00,409.57,410.46,409.57,410.13,18076.0,409.57,410.46,409.57,410.13,18076.0
2019-09-27 11:30:00,410.24,410.31,406.84,407.63,35409.0,410.24,410.31,406.84,407.63,35409.0
2019-09-27 11:40:00,407.16,407.72,406.65,407.35,7121.0,407.16,407.72,406.65,407.35,7121.0
2019-09-27 11:50:00,407.22,409.16,407.22,407.68,33090.0,407.22,409.16,407.22,407.68,33090.0
2019-09-27 12:00:00,407.67,407.71,406.67,406.82,27938.0,407.67,407.71,406.67,406.82,27938.0
2019-09-27 12:10:00,406.8,407.23,406.46,406.46,28116.0,406.8,407.23,406.46,406.46,28116.0
2019-09-27 12:20:00,406.18,406.38,405.92,406.02,20256.0,406.18,406.38,405.92,406.02,20256.0
2019-09-27 12:30:00,406.0,406.13,405.57,405.58,26870.0,406.0,406.13,405.57,405.58,26870.0
2019-09-27 12:40:00,405.54,405.56,404.64,404.64,19085.0,405.54,405.56,404.64,404.64,19085.0
2019-09-27 12:50:00,404.78,405.0,404.05,404.05,9593.0,404.78,405.0,404.05,404.05,9593.0
2019-09-27 13:00:00,404.0,404.39,403.73,404.09,32628.0,404.0,404.39,403.73,404.09,32628.0
2019-09-27 13:10:00,404.09,404.78,404.05,404.4,21417.0,404.09,404.78,404.05,404.4,21417.0
2019-09-27 13:20:00,404.85,405.38,404.76,405.28,7555.0,404.85,405.38,404.76,405.28,7555.0
2019-09-27 13:30:00,405.27,405.33,404.57,405.23,8002.0,405.27,405.33,404.57,405.23,8002.0
2019-09-27 13:40:00,405.29,405.71,405.22,405.29,6002.0,405.29,405.71,405.22,405.29,6002.0
2019-09-27 13:50:00,405.28,405.38,404.86,405.34,11541.0,405.28,405.38,404.86,405.34,11541.0
2019-09-27 14:00:00,405.35,405.54,404.15,404.15,7504.0,405.35,405.54,404.15,404.15,7504.0
2019-09-27 14:10:00,404.13,404.35,403.56,403.58,32622.0,404.13,404.35,403.56,403.58,32622.0
2019-09-27 14:20:00,403.62,403.75,403.35,403.68,15011.0,403.62,403.75,403.35,403.68,15011.0
2019-09-27 14:30:00,403.68,403.92,402.85,403.02,18488.0,403.68,403.92,402.85,403.02,18488.0
2019-09-27 14:40:00,403.05,403.05,402.2,402.2,9393.0,403.05,403.05,402.2,402.2,9393.0
2019-09-27 14:50:00,402.06,403.73,401.83,403.64,17296.0,402.06,403.73,401.83,403.64,17296.0
2019-09-27 15:00:00,403.89,404.29,403.89,404.29,14400.0,403.89,404.29,403.89,404.29,14400.0
2019-09-27 15:10:00,404.34,405.32,404.11,405.17,14984.0,404.34,405.32,404.11,405.17,14984.0
2019-09-27 15:20:00,405.15,405.73,404.73,405.17,26876.0,405.15,405.73,404.73,405.17,26876.0
2019-09-27 15:30:00,405.18,405.97,405.05,405.68,24282.0,405.18,405.97,405.05,405.68,24282.0
2019-09-27 15:40:00,405.63,405.63,404.92,405.46,36938.0,405.63,405.63,404.92,405.46,36938.0
2019-09-27 15:50:00,405.45,406.35,405.44,406.35,39209.0,405.45,406.35,405.44,406.35,39209.0
2019-09-30 09:30:00,408.21,408.66,406.89,408.13,14754.0,408.21,408.66,406.89,408.13,14754.0
2019-09-30 09:40:00,407.76,408.85,407.6,408.85,6000.0,407.76,408.85,407.6,408.85,6000.0
2019-09-30 09:50:00,409.62,410.29,409.61,409.99,11331.0,409.62,410.29,409.61,409.99,11331.0
2019-09-30 10:00:00,410.06,410.56,409.64,409.64,13919.0,410.06,410.56,409.64,409.64,13919.0
2019-09-30 10:10:00,409.73,410.85,409.25,410.56,14911.0,409.73,410.85,409.25,410.56,14911.0
2019-09-30 10:20:00,410.84,410.84,410.17,410.25,5500.0,410.84,410.84,410.17,410.25,5500.0
2019-09-30 10:30:00,410.5,410.71,410.25,410.53,5318.0,410.5,410.71,410.25,410.53,5318.0
2019-09-30 10:40:00,410.75,411.03,410.01,410.48,6033.0,410.75,411.03,410.01,410.48,6033.0
2019-09-30 10:50:00,410.46,410.92,410.42,410.78,15449.0,410.46,410.92,410.42,410.78,15449.0
2019-09-30 11:00:00,410.81,411.03,410.38,410.65,14072.0,410.81,411.03,410.38,410.65,14072.0
2019-09-30 11:10:00,410.75,410.76,409.58,410.07,17510.0,410.75,410.76,409.58,410.07,17510.0
2019-09-30 11:20:00,409.95,410.93,409.76,410.93,3826.0,409.95,410.93,409.76,410.93,3826.0
2019-09-30 11:30:00,410.77,411.04,410.59,410.95,3900.0,410.77,411.04,410.59,410.95,3900.0
2019-09-30 11:40:00,410.88,411.42,410.88,410.96,3700.0,410.88,411.42,410.88,410.96,3700.0
2019-09-30 11:50:00,410.83,411.3,410.68,411.04,5250.0,410.83,411.3,410.68,411.04,5250.0
2019-09-30 12:00:00,411.08,411.25,410.88,411.08,6572.0,411.08,411.25,410.88,411.08,6572.0
2019-09-30 12:10:00,411.07,411.44,410.93,411.0,4500.0,411.07,411.44,410.93,411.0,4500.0
2019-09-30 12:20:00,410.94,411.72,410.75,411.36,6309.0,410.94,411.72,410.75,411.36,6309.0
2019-09-30 12:30:00,411.6,411.69,411.3,411.52,6753.0,411.6,411.69,411.3,411.52,6753.0
2019-09-30 12:40:00,411.52,412.42,411.52,412.3,8074.0,411.52,412.42,411.52,412.3,8074.0
2019-09-30 12:50:00,412.3,412.39,411.92,411.97,5548.0,412.3,412.39,411.92,411.97,5548.0
2019-09-30 13:00:00,411.97,412.41,411.95,411.95,6704.0,411.97,412.41,411.95,411.95,6704.0
2019-09-30 13:10:00,411.95,412.01,411.78,411.83,8611.0,411.95,412.01,411.78,411.83,8611.0
2019-09-30 13:20:00,411.81,411.9,411.53,411.81,8761.0,411.81,411.9,411.53,411.81,8761.0
2019-09-30 13:30:00,411.84,412.25,411.82,412.25,4100.0,411.84,412.25,411.82,412.25,4100.0
2019-09-30 13:40:00,412.28,412.66,412.2,412.57,11647.0,412.28,412.66,412.2,412.57,11647.0
2019-09-30 13:50:00,412.62,412.75,412.48,412.68,4969.0,412.62,412.75,412.48,412.68,4969.0
2019-09-30 14:00:00,412.75,413.33,412.75,413.33,8430.0,412.75,413.33,412.75,413.33,8430.0
2019-09-30 14:10:00,413.28,413.47,413.19,413.38,11313.0,413.28,413.47,413.19,413.38,11313.0
2019-09-30 14:20:00,413.34,413.34,412.74,412.89,6688.0,413.34,413.34,412.74,412.89,6688.0
2019-09-30 14:30:00,412.93,413.36,412.9,413.2,8569.0,412.93,413.36,412.9,413.2,8569.0
2019-09-30 14:40:00,413.07,413.37,412.88,412.89,7044.0,413.07,413.37,412.88,412.89,7044.0
2019-09-30 14:50:00,412.95,413.45,412.95,413.38,7333.0,412.95,413.45,412.95,413.38,7333.0
2019-09-30 15:00:00,413.37,413.52,413.19,413.29,8202.0,413.37,413.52,413.19,413.29,8202.0
2019-09-30 15:10:00,413.22,413.42,413.01,413.12,8192.0,413.22,413.42,413.01,413.12,8192.0
2019-09-30 15:20:00,413.21,413.51,413.05,413.42,9800.0,413.21,413.51,413.05,413.42,9800.0
2019-09-30 15:30:00,413.42,413.51,413.09,413.47,14188.0,413.42,413.51,413.09,413.47,14188.0
2019-09-30 15:40:00,413.51,413.77,412.67,412.76,25870.0,413.51,413.77,412.67,412.76,25870.0
2019-09-30 15:50:00,412.92,413.17,411.82,412.2,51850.0,412.92,413.17,411.82,412.2,51850.0
2019-10-01 09:30:00,412.53,415.48,412.53,413.88,17317.0,412.53,415.48,412.53,413.88,17317.0
2019-10-01 09:40:00,413.88,414.26,413.66,414.12,15324.0,413.88,414.26,413.66,414.12,15324.0
2019-10-01 09:50:00,414.0,414.97,413.43,414.9,26392.0,414.0,414.97,413.43,414.9,26392.0
2019-10-01 10:00:00,414.36,414.36,412.4,412.4,16600.0,414.36,414.36,412.4,412.4,16600.0
2019-10-01 10:10:00,412.0,412.68,411.63,412.0,11954.0,412.0,412.68,411.63,412.0,11954.0
2019-10-01 10:20:00,411.77,412.45,411.63,412.25,12226.0,411.77,412.45,411.63,412.25,12226.0
2019-10-01 10:30:00,412.13,412.28,411.57,411.76,11605.0,412.13,412.28,411.57,411.76,11605.0
2019-10-01 10:40:00,411.87,412.13,411.27,411.31,11062.0,411.87,412.13,411.27,411.31,11062.0
2019-10-01 10:50:00,411.14,411.36,410.84,410.94,6369.0,411.14,411.36,410.84,410.94,6369.0
2019-10-01 11:00:00,410.84,410.95,409.72,410.45,6357.0,410.84,410.95,409.72,410.45,6357.0
2019-10-01 11:10:00,410.45,410.56,409.1,409.69,8438.0,410.45,410.56,409.1,409.69,8438.0
2019-10-01 11:20:00,409.91,410.16,409.61,409.67,13571.0,409.91,410.16,409.61,409.67,13571.0
2019-10-01 11:30:00,409.77,409.87,408.73,408.94,8968.0,409.77,409.87,408.73,408.94,8968.0
2019-10-01 11:40:00,408.85,408.85,407.75,408.29,10431.0,408.85,408.85,407.75,408.29,10431.0
2019-10-01 11:50:00,408.29,409.21,407.98,409.18,20789.0,408.29,409.21,407.98,409.18,20789.0
2019-10-01 12:00:00,408.99,408.99,408.5,408.5,5977.0,408.99,408.99,408.5,408.5,5977.0
2019-10-01 12:10:00,408.47,408.47,407.78,408.4,9475.0,408.47,408.47,407.78,408.4,9475.0
2019-10-01 12:20:00,408.55,408.63,407.67,407.83,10964.0,408.55,408.63,407.67,407.83,10964.0
2019-10-01 12:30:00,407.96,408.06,407.65,407.8,8270.0,407.96,408.06,407.65,407.8,8270.0
2019-10-01 12:40:00,407.77,408.86,407.76,408.19,11270.0,407.77,408.86,407.76,408.19,11270.0
2019-10-01 12:50:00,408.16,408.26,407.63,407.63,7261.0,408.16,408.26,407.63,407.63,7261.0
2019-10-01 13:00:00,407.57,407.61,406.9,407.0,12189.0,407.57,407.61,406.9,407.0,12189.0
2019-10-01 13:10:00,407.0,407.23,406.81,406.9,13248.0,407.0,407.23,406.81,406.9,13248.0
2019-10-01 13:20:00,406.92,407.48,406.79,407.23,15213.0,406.92,407.48,406.79,407.23,15213.0
2019-10-01 13:30:00,407.21,407.46,407.2,407.33,7481.0,407.21,407.46,407.2,407.33,7481.0
2019-10-01 13:40:00,407.25,408.14,407.25,408.14,19677.0,407.25,408.14,407.25,408.14,19677.0
2019-10-01 13:50:00,408.09,408.12,407.86,408.0,8388.0,408.09,408.12,407.86,408.0,8388.0
2019-10-01 14:00:00,408.01,408.89,407.93,408.81,15309.0,408.01,408.89,407.93,408.81,15309.0
2019-10-01 14:10:00,408.66,409.16,408.66,408.96,10158.0,408.66,409.16,408.66,408.96,10158.0
2019-10-01 14:20:00,408.88,409.05,408.55,408.83,7472.0,408.88,409.05,408.55,408.83,7472.0
2019-10-01 14:30:00,408.96,409.26,408.47,408.58,10741.0,408.96,409.26,408.47,408.58,10741.0
2019-10-01 14:40:00,408.57,409.18,408.56,409.04,8723.0,408.57,409.18,408.56,409.04,8723.0
2019-10-01 14:50:00,408.88,408.91,408.58,408.63,8826.0,408.88,408.91,408.58,408.63,8826.0
2019-10-01 15:00:00,408.69,408.84,408.36,408.76,7800.0,408.69,408.84,408.36,408.76,7800.0
2019-10-01 15:10:00,408.7,408.82,407.87,407.93,8567.0,408.7,408.82,407.87,407.93,8567.0
2019-10-01 15:20:00,407.93,408.33,407.81,408.23,14038.0,407.93,408.33,407.81,408.23,14038.0
2019-10-01 15:30:00,408.23,408.28,407.13,407.18,17964.0,408.23,408.28,407.13,407.18,17964.0
2019-10-01 15:40:00,407.24,407.37,406.85,406.95,35441.0,407.24,407.37,406.85,406.95,35441.0
2019-10-01 15:50:00,406.88,407.01,405.02,405.75,70157.0,406.88,407.01,405.02,405.75,70157.0
2019-10-02 09:30:00,409.91,409.91,406.38,409.22,43955.0,409.91,409.91,406.38,409.22,43955.0
2019-10-02 09:40:00,408.74,409.18,405.8,406.25,24053.0,408.74,409.18,405.8,406.25,24053.0
2019-10-02 09:50:00,406.25,407.26,406.23,407.25,10500.0,406.25,407.26,406.23,407.25,10500.0
2019-10-02 10:00:00,407.0,407.19,406.13,406.64,7123.0,407.0,407.19,406.13,406.64,7123.0
2019-10-02 10:10:00,406.49,408.87,406.39,408.86,9955.0,406.49,408.87,406.39,408.86,9955.0
2019-10-02 10:20:00,408.82,410.42,408.7,410.36,23524.0,408.82,410.42,408.7,410.36,23524.0
2019-10-02 10:30:00,410.2,410.54,408.95,410.16,43774.0,410.2,410.54,408.95,410.16,43774.0
2019-10-02 10:40:00,410.02,410.96,409.77,409.96,26640.0,410.02,410.96,409.77,409.96,26640.0
2019-10-02 10:50:00,409.77,411.38,409.76,410.47,30503.0,409.77,411.38,409.76,410.47,30503.0
2019-10-02 11:00:00,410.4,411.23,410.18,411.16,9919.0,410.4,411.23,410.18,411.16,9919.0
2019-10-02 11:10:00,411.13,411.49,410.64,411.49,29739.0,411.13,411.49,410.64,411.49,29739.0
2019-10-02 11:20:00,411.64,411.71,410.78,411.39,12500.0,411.64,411.71,410.78,411.39,12500.0
2019-10-02 11:30:00,411.59,411.71,410.85,411.06,22656.0,411.59,411.71,410.85,411.06,22656.0
2019-10-02 11:40:00,411.0,411.21,410.71,410.98,21119.0,411.0,411.21,410.71,410.98,21119.0
2019-10-02 11:50:00,411.1,412.52,410.9,412.17,26930.0,411.1,412.52,410.9,412.17,26930.0
2019-10-02 12:00:00,412.17,412.17,411.19,411.5,7600.0,412.17,412.17,411.19,411.5,7600.0
2019-10-02 12:10:00,411.48,411.94,411.39,411.86,11026.0,411.48,411.94,411.39,411.86,11026.0
2019-10-02 12:20:00,411.82,412.33,411.73,412.25,13000.0,411.82,412.33,411.73,412.25,13000.0
2019-10-02 12:30:00,412.27,412.54,411.29,411.47,5000.0,412.27,412.54,411.29,411.47,5000.0
2019-10-02 12:40:00,411.55,411.7,410.78,411.36,7302.0,411.55,411.7,410.78,411.36,7302.0
2019-10-02 12:50:00,411.44,412.25,411.23,411.93,13494.0,411.44,412.25,411.23,411.93,13494.0
2019-10-02 13:00:00,412.0,412.12,411.56,412.1,10056.0,412.0,412.12,411.56,412.1,10056.0
2019-10-02 13:10:00,412.39,412.92,412.25,412.25,5799.0,412.39,412.92,412.25,412.25,5799.0
2019-10-02 13:20:00,412.35,412.47,411.79,412.03,9113.0,412.35,412.47,411.79,412.03,9113.0
2019-10-02 13:30:00,412.25,412.25,411.56,412.11,8225.0,412.25,412.25,411.56,412.11,8225.0
2019-10-02 13:40:00,412.18,412.3,411.49,411.62,6235.0,412.18,412.3,411.49,411.62,6235.0
2019-10-02 13:50:00,411.62,411.73,410.9,411.36,5618.0,411.62,411.73,410.9,411.36,5618.0
2019-10-02 14:00:00,411.34,411.94,411.26,411.43,19640.0,411.34,411.94,411.26,411.43,19640.0
2019-10-02 14:10:00,411.5,412.09,411.33,412.03,14539.0,411.5,412.09,411.33,412.03,14539.0
2019-10-02 14:20:00,412.0,412.22,411.9,411.91,11643.0,412.0,412.22,411.9,411.91,11643.0
2019-10-02 14:30:00,412.03,412.1,411.15,411.27,7663.0,412.03,412.1,411.15,411.27,7663.0
2019-10-02 14:40:00,411.37,412.29,411.17,412.22,14880.0,411.37,412.29,411.17,412.22,14880.0
2019-10-02 14:50:00,412.22,412.22,411.78,411.93,5200.0,412.22,412.22,411.78,411.93,5200.0
2019-10-02 15:00:00,412.01,412.12,410.96,410.96,8881.0,412.01,412.12,410.96,410.96,8881.0
2019-10-02 15:10:00,411.12,411.91,411.11,411.35,11624.0,411.12,411.91,411.11,411.35,11624.0
2019-10-02 15:20:00,411.34,411.68,411.28,411.36,17171.0,411.34,411.68,411.28,411.36,17171.0
2019-10-02 15:30:00,411.27,411.32,409.98,410.2,22428.0,411.27,411.32,409.98,410.2,22428.0
2019-10-02 15:40:00,410.15,410.8,409.98,410.7,29274.0,410.15,410.8,409.98,410.7,29274.0
2019-10-02 15:50:00,410.61,411.43,410.27,410.77,66324.0,410.61,411.43,410.27,410.77,66324.0
2019-10-03 09:30:00,409.01,411.96,408.01,411.38,16549.0,409.01,411.96,408.01,411.38,16549.0
2019-10-03 09:40:00,411.32,411.92,410.92,411.91,6400.0,411.32,411.92,410.92,411.91,6400.0
2019-10-03 09:50:00,411.85,412.07,411.23,411.47,6142.0,411.85,412.07,411.23,411.47,6142.0
2019-10-03 10:00:00,411.23,411.23,406.81,406.83,7695.0,411.23,411.23,406.81,406.83,7695.0
2019-10-03 10:10:00,407.39,408.28,406.7,407.98,15970.0,407.39,408.28,406.7,407.98,15970.0
2019-10-03 10:20:00,407.72,408.7,407.47,408.22,15524.0,407.72,408.7,407.47,408.22,15524.0
2019-10-03 10:30:00,408.11,410.29,407.93,410.06,6600.0,408.11,410.29,407.93,410.06,6600.0
2019-10-03 10:40:00,409.65,410.29,409.43,409.67,3605.0,409.65,410.29,409.43,409.67,3605.0
2019-10-03 10:50:00,409.33,410.54,409.3,410.54,7028.0,409.33,410.54,409.3,410.54,7028.0
2019-10-03 11:00:00,410.04,411.91,410.04,411.89,4815.0,410.04,411.91,410.04,411.89,4815.0
2019-10-03 11:10:00,412.02,413.13,411.88,413.09,9008.0,412.02,413.13,411.88,413.09,9008.0
2019-10-03 11:20:00,412.99,413.24,412.28,412.28,2860.0,412.99,413.24,412.28,412.28,2860.0
2019-10-03 11:30:00,412.34,412.37,411.96,412.12,5000.0,412.34,412.37,411.96,412.12,5000.0
2019-10-03 11:40:00,411.97,412.14,411.61,411.8,5730.0,411.97,412.14,411.61,411.8,5730.0
2019-10-03 11:50:00,411.8,412.13,411.8,412.12,2600.0,411.8,412.13,411.8,412.12,2600.0
2019-10-03 12:00:00,412.24,412.78,412.24,412.48,3722.0,412.24,412.78,412.24,412.48,3722.0
2019-10-03 12:10:00,412.42,413.0,412.42,412.54,3927.0,412.42,413.0,412.42,412.54,3927.0
2019-10-03 12:20:00,412.46,412.9,412.46,412.83,3259.0,412.46,412.9,412.46,412.83,3259.0
2019-10-03 12:30:00,412.97,413.5,412.83,413.45,3487.0,412.97,413.5,412.83,413.45,3487.0
2019-10-03 12:40:00,413.48,413.95,413.2,413.93,4608.0,413.48,413.95,413.2,413.93,4608.0
2019-10-03 12:50:00,414.09,414.09,413.68,414.06,3800.0,414.09,414.09,413.68,414.06,3800.0
2019-10-03 13:00:00,414.02,414.12,413.82,413.82,3288.0,414.02,414.12,413.82,413.82,3288.0
2019-10-03 13:10:00,413.78,413.95,413.57,413.64,3917.0,413.78,413.95,413.57,413.64,3917.0
2019-10-03 13:20:00,413.57,414.14,413.46,413.75,5507.0,413.57,414.14,413.46,413.75,5507.0
2019-10-03 13:30:00,413.99,414.17,413.75,413.75,2682.0,413.99,414.17,413.75,413.75,2682.0
2019-10-03 13:40:00,414.15,414.95,414.15,414.94,4372.0,414.15,414.95,414.15,414.94,4372.0
2019-10-03 13:50:00,414.92,415.2,414.76,415.08,4205.0,414.92,415.2,414.76,415.08,4205.0
2019-10-03 14:00:00,415.03,415.34,414.89,415.0,13099.0,415.03,415.34,414.89,415.0,13099.0
2019-10-03 14:10:00,414.91,415.41,414.91,415.12,5414.0,414.91,415.41,414.91,415.12,5414.0
2019-10-03 14:20:00,415.17,415.41,414.92,415.28,1700.0,415.17,415.41,414.92,415.28,1700.0
2019-10-03 14:30:00,415.13,415.5,415.03,415.5,6648.0,415.13,415.5,415.03,415.5,6648.0
2019-10-03 14:40:00,415.5,415.74,415.41,415.74,4680.0,415.5,415.74,415.41,415.74,4680.0
2019-10-03 14:50:00,415.66,415.75,415.42,415.7,6028.0,415.66,415.75,415.42,415.7,6028.0
2019-10-03 15:00:00,415.7,415.7,415.37,415.65,5091.0,415.7,415.7,415.37,415.65,5091.0
2019-10-03 15:10:00,415.59,415.92,415.41,415.41,10310.0,415.59,415.92,415.41,415.41,10310.0
2019-10-03 15:20:00,415.4,415.89,415.16,415.89,12367.0,415.4,415.89,415.16,415.89,12367.0
2019-10-03 15:30:00,415.88,416.31,415.39,416.31,17821.0,415.88,416.31,415.39,416.31,17821.0
2019-10-03 15:40:00,416.31,416.59,416.15,416.15,21225.0,416.31,416.59,416.15,416.15,21225.0
2019-10-03 15:50:00,415.95,416.96,415.68,416.66,53498.0,415.95,416.96,415.68,416.66,53498.0
2019-10-04 09:30:00,422.17,424.24,420.9,422.82,37984.0,422.17,424.24,420.9,422.82,37984.0
2019-10-04 09:40:00,422.79,425.0,422.79,423.96,18230.0,422.79,425.0,422.79,423.96,18230.0
2019-10-04 09:50:00,423.96,424.51,423.55,423.85,49446.0,423.96,424.51,423.55,423.85,49446.0
2019-10-04 10:00:00,424.03,424.64,423.68,423.68,14565.0,424.03,424.64,423.68,423.68,14565.0
2019-10-04 10:10:00,423.7,424.29,423.41,423.81,37246.0,423.7,424.29,423.41,423.81,37246.0
2019-10-04 10:20:00,423.97,424.1,423.35,423.86,17640.0,423.97,424.1,423.35,423.86,17640.0
2019-10-04 10:30:00,424.12,424.13,423.62,423.75,14765.0,424.12,424.13,423.62,423.75,14765.0
2019-10-04 10:40:00,423.97,424.22,423.54,423.91,10490.0,423.97,424.22,423.54,423.91,10490.0
2019-10-04 10:50:00,424.08,424.19,423.68,423.71,12019.0,424.08,424.19,423.68,423.71,12019.0
2019-10-04 11:00:00,423.68,424.16,423.57,423.96,12627.0,423.68,424.16,423.57,423.96,12627.0
2019-10-04 11:10:00,423.94,425.16,423.83,425.16,31783.0,423.94,425.16,423.83,425.16,31783.0
2019-10-04 11:20:00,425.17,426.31,425.16,425.81,9203.0,425.17,426.31,425.16,425.81,9203.0
2019-10-04 11:30:00,425.85,427.18,425.85,427.1,6325.0,425.85,427.18,425.85,427.1,6325.0
2019-10-04 11:40:00,427.18,428.06,427.0,428.06,42492.0,427.18,428.06,427.0,428.06,42492.0
2019-10-04 11:50:00,428.31,429.02,428.31,428.7,22995.0,428.31,429.02,428.31,428.7,22995.0
2019-10-04 12:00:00,428.75,428.82,427.62,428.42,11288.0,428.75,428.82,427.62,428.42,11288.0
2019-10-04 12:10:00,428.5,429.09,428.35,428.98,19937.0,428.5,429.09,428.35,428.98,19937.0
2019-10-04 12:20:00,429.2,429.35,428.69,428.91,9945.0,429.2,429.35,428.69,428.91,9945.0
2019-10-04 12:30:00,428.95,429.34,428.85,429.08,5948.0,428.95,429.34,428.85,429.08,5948.0
2019-10-04 12:40:00,429.03,429.41,428.97,429.17,4653.0,429.03,429.41,428.97,429.17,4653.0
2019-10-04 12:50:00,429.26,429.3,428.89,429.19,3698.0,429.26,429.3,428.89,429.19,3698.0
2019-10-04 13:00:00,429.16,429.21,428.7,428.74,14465.0,429.16,429.21,428.7,428.74,14465.0
2019-10-04 13:10:00,428.74,428.87,427.97,428.49,8879.0,428.74,428.87,427.97,428.49,8879.0
2019-10-04 13:20:00,428.5,428.59,427.63,427.85,4578.0,428.5,428.59,427.63,427.85,4578.0
2019-10-04 13:30:00,427.87,428.19,427.76,428.18,4100.0,427.87,428.19,427.76,428.18,4100.0
2019-10-04 13:40:00,428.25,428.6,427.84,427.87,4571.0,428.25,428.6,427.84,427.87,4571.0
2019-10-04 13:50:00,427.54,427.54,427.19,427.37,4800.0,427.54,427.54,427.19,427.37,4800.0
2019-10-04 14:00:00,427.37,427.56,427.18,427.49,5100.0,427.37,427.56,427.18,427.49,5100.0
2019-10-04 14:10:00,427.62,428.02,427.37,427.87,6557.0,427.62,428.02,427.37,427.87,6557.0
2019-10-04 14:20:00,428.07,428.23,427.99,428.23,4280.0,428.07,428.23,427.99,428.23,4280.0
2019-10-04 14:30:00,428.16,429.01,428.08,429.0,8213.0,428.16,429.01,428.08,429.0,8213.0
2019-10-04 14:40:00,428.88,429.21,428.64,428.65,13563.0,428.88,429.21,428.64,428.65,13563.0
2019-10-04 14:50:00,428.75,429.11,428.66,429.03,7300.0,428.75,429.11,428.66,429.03,7300.0
2019-10-04 15:00:00,428.99,428.99,428.09,428.09,17248.0,428.99,428.99,428.09,428.09,17248.0
2019-10-04 15:10:00,428.0,428.34,427.69,428.34,11022.0,428.0,428.34,427.69,428.34,11022.0
2019-10-04 15:20:00,428.37,428.37,427.92,428.05,15929.0,428.37,428.37,427.92,428.05,15929.0
2019-10-04 15:30:00,428.1,428.29,427.72,427.83,23129.0,428.1,428.29,427.72,427.83,23129.0
2019-10-04 15:40:00,427.91,428.28,427.91,428.21,28178.0,427.91,428.28,427.91,428.21,28178.0
2019-10-04 15:50:00,428.26,428.44,427.56,427.72,75545.0,428.26,428.44,427.56,427.72,75545.0
2019-10-07 09:30:00,425.53,428.02,425.53,426.31,9753.0,425.53,428.02,425.53,426.31,9753.0
2019-10-07 09:40:00,426.16,426.75,425.29,425.67,18663.0,426.16,426.75,425.29,425.67,18663.0
2019-10-07 09:50:00,425.7,426.01,425.51,425.95,5814.0,425.7,426.01,425.51,425.95,5814.0
2019-10-07 10:00:00,425.98,428.02,425.73,428.02,4100.0,425.98,428.02,425.73,428.02,4100.0
2019-10-07 10:10:00,428.02,428.4,427.42,427.67,7976.0,428.02,428.4,427.42,427.67,7976.0
2019-10-07 10:20:00,427.87,428.06,427.73,427.99,6340.0,427.87,428.06,427.73,427.99,6340.0
2019-10-07 10:30:00,427.92,428.99,427.79,428.35,16264.0,427.92,428.99,427.79,428.35,16264.0
2019-10-07 10:40:00,428.45,429.04,428.31,428.31,8025.0,428.45,429.04,428.31,428.31,8025.0
2019-10-07 10:50:00,428.21,428.4,427.89,428.3,8346.0,428.21,428.4,427.89,428.3,8346.0
2019-10-07 11:00:00,428.32,428.95,428.05,428.09,6086.0,428.32,428.95,428.05,428.09,6086.0
2019-10-07 11:10:00,428.14,429.15,428.11,428.9,13080.0,428.14,429.15,428.11,428.9,13080.0
2019-10-07 11:20:00,428.85,429.87,428.8,428.99,25300.0,428.85,429.87,428.8,428.99,25300.0
2019-10-07 11:30:00,428.85,429.49,428.84,429.22,5202.0,428.85,429.49,428.84,429.22,5202.0
2019-10-07 11:40:00,429.2,429.66,429.2,429.49,3492.0,429.2,429.66,429.2,429.49,3492.0
2019-10-07 11:50:00,429.55,430.29,429.4,430.26,6502.0,429.55,430.29,429.4,430.26,6502.0
2019-10-07 12:00:00,430.16,431.36,430.14,431.1,47138.0,430.16,431.36,430.14,431.1,47138.0
2019-10-07 12:10:00,431.03,431.24,430.13,430.13,9139.0,431.03,431.24,430.13,430.13,9139.0
2019-10-07 12:20:00,430.02,430.58,429.57,429.69,41418.0,430.02,430.58,429.57,429.69,41418.0
2019-10-07 12:30:00,429.67,430.15,429.67,429.83,6420.0,429.67,430.15,429.67,429.83,6420.0
2019-10-07 12:40:00,429.96,430.35,429.9,430.14,7070.0,429.96,430.35,429.9,430.14,7070.0
2019-10-07 12:50:00,430.09,430.34,429.99,430.21,9474.0,430.09,430.34,429.99,430.21,9474.0
2019-10-07 13:00:00,430.25,430.58,429.5,429.5,9400.0,430.25,430.58,429.5,429.5,9400.0
2019-10-07 13:10:00,429.53,430.12,429.53,430.11,9729.0,429.53,430.12,429.53,430.11,9729.0
2019-10-07 13:20:00,430.12,430.72,430.11,430.47,9750.0,430.12,430.72,430.11,430.47,9750.0
2019-10-07 13:30:00,430.5,432.11,430.49,432.06,34978.0,430.5,432.11,430.49,432.06,34978.0
2019-10-07 13:40:00,432.0,432.09,431.74,431.94,7298.0,432.0,432.09,431.74,431.94,7298.0
2019-10-07 13:50:00,432.05,432.16,431.73,431.85,8500.0,432.05,432.16,431.73,431.85,8500.0
2019-10-07 14:00:00,431.9,431.9,431.04,431.63,11362.0,431.9,431.9,431.04,431.63,11362.0
2019-10-07 14:10:00,431.63,431.7,430.94,431.2,8300.0,431.63,431.7,430.94,431.2,8300.0
2019-10-07 14:20:00,431.25,431.56,431.17,431.38,6323.0,431.25,431.56,431.17,431.38,6323.0
2019-10-07 14:30:00,431.28,431.47,430.36,430.56,6089.0,431.28,431.47,430.36,430.56,6089.0
2019-10-07 14:40:00,430.75,430.76,430.06,430.27,10887.0,430.75,430.76,430.06,430.27,10887.0
2019-10-07 14:50:00,430.27,430.49,430.01,430.46,6500.0,430.27,430.49,430.01,430.46,6500.0
2019-10-07 15:00:00,430.38,430.39,430.16,430.27,4906.0,430.38,430.39,430.16,430.27,4906.0
2019-10-07 15:10:00,430.19,430.73,429.96,430.73,11626.0,430.19,430.73,429.96,430.73,11626.0
2019-10-07 15:20:00,430.68,430.96,430.37,430.94,17445.0,430.68,430.96,430.37,430.94,17445.0
2019-10-07 15:30:00,431.01,431.18,430.24,430.64,29165.0,431.01,431.18,430.24,430.64,29165.0
2019-10-07 15:40:00,430.64,430.9,430.36,430.6,34094.0,430.64,430.9,430.36,430.6,34094.0
2019-10-07 15:50:00,430.55,430.71,429.72,430.04,53370.0,430.55,430.71,429.72,430.04,53370.0
2019-10-08 09:30:00,426.91,429.22,425.82,426.44,15373.0,426.91,429.22,425.82,426.44,15373.0
2019-10-08 09:40:00,425.59,426.21,425.1,425.43,34433.0,425.59,426.21,425.1,425.43,34433.0
2019-10-08 09:50:00,425.24,425.34,424.47,424.92,10348.0,425.24,425.34,424.47,424.92,10348.0
2019-10-08 10:00:00,425.03,425.25,424.23,424.75,11619.0,425.03,425.25,424.23,424.75,11619.0
2019-10-08 10:10:00,424.81,424.98,424.22,424.57,15483.0,424.81,424.98,424.22,424.57,15483.0
2019-10-08 10:20:00,424.65,424.83,423.84,424.26,18203.0,424.65,424.83,423.84,424.26,18203.0
2019-10-08 10:30:00,424.32,424.51,423.12,424.08,25525.0,424.32,424.51,423.12,424.08,25525.0
2019-10-08 10:40:00,424.21,424.58,423.72,424.06,18114.0,424.21,424.58,423.72,424.06,18114.0
2019-10-08 10:50:00,423.95,425.53,423.62,425.52,19974.0,423.95,425.53,423.62,425.52,19974.0
2019-10-08 11:00:00,425.68,426.0,423.74,423.97,63728.0,425.68,426.0,423.74,423.97,63728.0
2019-10-08 11:10:00,424.0,424.96,423.83,424.53,15158.0,424.0,424.96,423.83,424.53,15158.0
2019-10-08 11:20:00,424.5,424.67,423.77,423.77,17300.0,424.5,424.67,423.77,423.77,17300.0
2019-10-08 11:30:00,423.89,424.88,423.05,424.77,10739.0,423.89,424.88,423.05,424.77,10739.0
2019-10-08 11:40:00,424.94,425.42,424.65,424.79,14377.0,424.94,425.42,424.65,424.79,14377.0
2019-10-08 11:50:00,424.97,426.06,424.77,425.79,12923.0,424.97,426.06,424.77,425.79,12923.0
2019-10-08 12:00:00,425.75,425.96,425.4,425.88,25227.0,425.75,425.96,425.4,425.88,25227.0
2019-10-08 12:10:00,425.96,426.93,425.96,426.85,10023.0,425.96,426.93,425.96,426.85,10023.0
2019-10-08 12:20:00,426.86,427.57,426.46,426.46,13665.0,426.86,427.57,426.46,426.46,13665.0
2019-10-08 12:30:00,426.48,426.65,425.89,426.54,9659.0,426.48,426.65,425.89,426.54,9659.0
2019-10-08 12:40:00,426.58,428.21,426.47,427.57,16502.0,426.58,428.21,426.47,427.57,16502.0
2019-10-08 12:50:00,427.49,427.49,427.01,427.23,5604.0,427.49,427.49,427.01,427.23,5604.0
2019-10-08 13:00:00,427.1,427.16,426.64,426.79,15400.0,427.1,427.16,426.64,426.79,15400.0
2019-10-08 13:10:00,426.69,427.52,426.44,427.4,4943.0,426.69,427.52,426.44,427.4,4943.0
2019-10-08 13:20:00,427.48,428.21,427.47,428.05,7406.0,427.48,428.21,427.47,428.05,7406.0
2019-10-08 13:30:00,428.05,428.5,427.82,428.25,11000.0,428.05,428.5,427.82,428.25,11000.0
2019-10-08 13:40:00,428.32,428.97,428.29,428.97,2494.0,428.32,428.97,428.29,428.97,2494.0
2019-10-08 13:50:00,428.96,429.1,427.58,427.99,31731.0,428.96,429.1,427.58,427.99,31731.0
2019-10-08 14:00:00,428.0,428.95,427.81,428.9,36146.0,428.0,428.95,427.81,428.9,36146.0
2019-10-08 14:10:00,428.75,429.38,428.68,429.03,9123.0,428.75,429.38,428.68,429.03,9123.0
2019-10-08 14:20:00,429.04,429.69,428.97,429.63,8451.0,429.04,429.69,428.97,429.63,8451.0
2019-10-08 14:30:00,429.87,430.78,429.4,430.37,10398.0,429.87,430.78,429.4,430.37,10398.0
2019-10-08 14:40:00,430.06,430.83,429.77,430.76,10760.0,430.06,430.83,429.77,430.76,10760.0
2019-10-08 14:50:00,430.75,430.94,428.2,429.38,14573.0,430.75,430.94,428.2,429.38,14573.0
2019-10-08 15:00:00,429.09,429.96,428.9,429.04,14950.0,429.09,429.96,428.9,429.04,14950.0
2019-10-08 15:10:00,428.98,429.85,428.49,429.71,14013.0,428.98,429.85,428.49,429.71,14013.0
2019-10-08 15:20:00,429.81,430.1,429.26,429.74,55761.0,429.81,430.1,429.26,429.74,55761.0
2019-10-08 15:30:00,429.64,430.05,428.88,428.9,17431.0,429.64,430.05,428.88,428.9,17431.0
2019-10-08 15:40:00,428.82,429.0,428.5,428.69,24122.0,428.82,429.0,428.5,428.69,24122.0
2019-10-08 15:50:00,428.76,428.91,428.05,428.07,57303.0,428.76,428.91,428.05,428.07,57303.0
2019-10-09 09:30:00,431.23,431.51,428.88,429.76,11031.0,431.23,431.51,428.88,429.76,11031.0
2019-10-09 09:40:00,430.16,431.34,430.02,431.19,7510.0,430.16,431.34,430.02,431.19,7510.0
2019-10-09 09:50:00,431.48,431.48,429.77,430.27,17139.0,431.48,431.48,429.77,430.27,17139.0
2019-10-09 10:00:00,430.07,430.6,429.83,430.18,15916.0,430.07,430.6,429.83,430.18,15916.0
2019-10-09 10:10:00,429.99,430.64,429.33,429.34,9982.0,429.99,430.64,429.33,429.34,9982.0
2019-10-09 10:20:00,429.34,429.74,429.26,429.47,8439.0,429.34,429.74,429.26,429.47,8439.0
2019-10-09 10:30:00,429.66,429.72,429.07,429.17,4989.0,429.66,429.72,429.07,429.17,4989.0
2019-10-09 10:40:00,429.24,429.63,429.01,429.35,5705.0,429.24,429.63,429.01,429.35,5705.0
2019-10-09 10:50:00,429.46,429.6,428.59,428.76,6816.0,429.46,429.6,428.59,428.76,6816.0
2019-10-09 11:00:00,428.81,428.87,427.6,427.6,7120.0,428.81,428.87,427.6,427.6,7120.0
2019-10-09 11:10:00,427.76,428.59,427.47,428.43,6800.0,427.76,428.59,427.47,428.43,6800.0
2019-10-09 11:20:00,428.43,428.86,428.16,428.24,6514.0,428.43,428.86,428.16,428.24,6514.0
2019-10-09 11:30:00,428.05,429.04,428.04,428.93,17893.0,428.05,429.04,428.04,428.93,17893.0
2019-10-09 11:40:00,428.87,429.42,428.77,429.4,5934.0,428.87,429.42,428.77,429.4,5934.0
2019-10-09 11:50:00,429.54,429.64,428.8,428.88,11317.0,429.54,429.64,428.8,428.88,11317.0
2019-10-09 12:00:00,428.9,429.83,428.84,429.83,6400.0,428.9,429.83,428.84,429.83,6400.0
2019-10-09 12:10:00,430.09,430.25,429.92,430.11,4740.0,430.09,430.25,429.92,430.11,4740.0
2019-10-09 12:20:00,430.16,430.21,429.53,429.66,1700.0,430.16,430.21,429.53,429.66,1700.0
2019-10-09 12:30:00,429.75,430.28,429.75,429.89,3500.0,429.75,430.28,429.75,429.89,3500.0
2019-10-09 12:40:00,430.01,430.22,429.72,429.72,3740.0,430.01,430.22,429.72,429.72,3740.0
2019-10-09 12:50:00,429.93,430.44,429.73,430.44,8800.0,429.93,430.44,429.73,430.44,8800.0
2019-10-09 13:00:00,430.68,431.0,429.91,430.09,2837.0,430.68,431.0,429.91,430.09,2837.0
2019-10-09 13:10:00,430.09,430.28,429.99,430.0,3178.0,430.09,430.28,429.99,430.0,3178.0
2019-10-09 13:20:00,429.92,430.31,429.87,430.31,3769.0,429.92,430.31,429.87,430.31,3769.0
2019-10-09 13:30:00,430.32,430.36,429.97,430.18,3952.0,430.32,430.36,429.97,430.18,3952.0
2019-10-09 13:40:00,430.08,430.24,429.99,430.19,2662.0,430.08,430.24,429.99,430.19,2662.0
2019-10-09 13:50:00,430.14,430.27,429.87,429.88,2260.0,430.14,430.27,429.87,429.88,2260.0
2019-10-09 14:00:00,429.87,430.0,429.63,429.87,4134.0,429.87,430.0,429.63,429.87,4134.0
2019-10-09 14:10:00,429.94,430.15,429.73,430.06,4900.0,429.94,430.15,429.73,430.06,4900.0
2019-10-09 14:20:00,430.08,430.17,429.95,430.08,3500.0,430.08,430.17,429.95,430.08,3500.0
2019-10-09 14:30:00,429.99,430.24,429.83,429.92,7853.0,429.99,430.24,429.83,429.92,7853.0
2019-10-09 14:40:00,429.98,430.07,429.71,429.79,17818.0,429.98,430.07,429.71,429.79,17818.0
2019-10-09 14:50:00,429.87,430.17,429.6,430.17,6400.0,429.87,430.17,429.6,430.17,6400.0
2019-10-09 15:00:00,430.09,430.38,430.07,430.31,4704.0,430.09,430.38,430.07,430.31,4704.0
2019-10-09 15:10:00,430.27,430.27,429.85,429.88,6151.0,430.27,430.27,429.85,429.88,6151.0
2019-10-09 15:20:00,430.0,430.34,429.86,430.06,9906.0,430.0,430.34,429.86,430.06,9906.0
2019-10-09 15:30:00,430.09,430.51,429.75,430.18,15007.0,430.09,430.51,429.75,430.18,15007.0
2019-10-09 15:40:00,430.08,430.43,428.83,429.23,23361.0,430.08,430.43,428.83,429.23,23361.0
2019-10-09 15:50:00,429.4,429.64,428.91,429.27,34799.0,429.4,429.64,428.91,429.27,34799.0
2019-10-10 09:30:00,428.97,428.97,424.88,427.04,7747.0,428.97,428.97,424.88,427.04,7747.0
2019-10-10 09:40:00,427.04,427.04,425.54,426.36,6300.0,427.04,427.04,425.54,426.36,6300.0
2019-10-10 09:50:00,426.44,427.36,426.44,426.78,8290.0,426.44,427.36,426.44,426.78,8290.0
2019-10-10 10:00:00,426.81,427.03,426.26,426.71,9180.0,426.81,427.03,426.26,426.71,9180.0
2019-10-10 10:10:00,426.92,427.45,426.64,427.32,7709.0,426.92,427.45,426.64,427.32,7709.0
2019-10-10 10:20:00,427.19,427.65,426.74,426.74,4406.0,427.19,427.65,426.74,426.74,4406.0
2019-10-10 10:30:00,426.97,427.56,426.94,427.31,5815.0,426.97,427.56,426.94,427.31,5815.0
2019-10-10 10:40:00,427.48,428.21,427.24,428.06,5100.0,427.48,428.21,427.24,428.06,5100.0
2019-10-10 10:50:00,427.76,429.03,427.76,429.03,6800.0,427.76,429.03,427.76,429.03,6800.0
2019-10-10 11:00:00,429.12,429.55,428.9,429.55,6395.0,429.12,429.55,428.9,429.55,6395.0
2019-10-10 11:10:00,429.55,429.85,429.44,429.64,6651.0,429.55,429.85,429.44,429.64,6651.0
2019-10-10 11:20:00,429.66,429.91,429.25,429.81,7160.0,429.66,429.91,429.25,429.81,7160.0
2019-10-10 11:30:00,429.92,430.3,429.84,429.84,3900.0,429.92,430.3,429.84,429.84,3900.0
2019-10-10 11:40:00,429.68,429.68,429.17,429.35,3100.0,429.68,429.68,429.17,429.35,3100.0
2019-10-10 11:50:00,429.46,429.46,429.15,429.23,3200.0,429.46,429.46,429.15,429.23,3200.0
2019-10-10 12:00:00,429.22,429.59,429.14,429.42,3301.0,429.22,429.59,429.14,429.42,3301.0
2019-10-10 12:10:00,429.44,429.66,429.03,429.03,13300.0,429.44,429.66,429.03,429.03,13300.0
2019-10-10 12:20:00,429.19,429.19,428.38,428.38,6600.0,429.19,429.19,428.38,428.38,6600.0
2019-10-10 12:30:00,428.28,428.32,427.94,427.94,1800.0,428.28,428.32,427.94,427.94,1800.0
2019-10-10 12:40:00,428.0,428.37,427.87,428.37,2495.0,428.0,428.37,427.87,428.37,2495.0
2019-10-10 12:50:00,428.34,428.93,428.34,428.93,5132.0,428.34,428.93,428.34,428.93,5132.0
2019-10-10 13:00:00,428.83,429.18,428.8,429.18,3179.0,428.83,429.18,428.8,429.18,3179.0
2019-10-10 13:10:00,429.1,429.21,428.72,428.73,4481.0,429.1,429.21,428.72,428.73,4481.0
2019-10-10 13:20:00,428.88,429.19,428.87,429.12,4673.0,428.88,429.19,428.87,429.12,4673.0
2019-10-10 13:30:00,429.07,429.1,428.48,428.56,29790.0,429.07,429.1,428.48,428.56,29790.0
2019-10-10 13:40:00,428.58,428.73,428.24,428.49,15600.0,428.58,428.73,428.24,428.49,15600.0
2019-10-10 13:50:00,428.53,428.54,428.18,428.21,6723.0,428.53,428.54,428.18,428.21,6723.0
2019-10-10 14:00:00,428.1,428.35,426.32,426.55,8823.0,428.1,428.35,426.32,426.55,8823.0
2019-10-10 14:10:00,426.57,427.84,426.56,427.73,12621.0,426.57,427.84,426.56,427.73,12621.0
2019-10-10 14:20:00,427.57,427.75,427.38,427.59,2900.0,427.57,427.75,427.38,427.59,2900.0
2019-10-10 14:30:00,427.61,428.01,427.19,427.19,3350.0,427.61,428.01,427.19,427.19,3350.0
2019-10-10 14:40:00,426.98,427.27,426.88,427.2,2518.0,426.98,427.27,426.88,427.2,2518.0
2019-10-10 14:50:00,427.12,427.2,426.81,426.88,4062.0,427.12,427.2,426.81,426.88,4062.0
2019-10-10 15:00:00,426.89,427.23,426.77,427.03,9603.0,426.89,427.23,426.77,427.03,9603.0
2019-10-10 15:10:00,427.01,427.27,426.79,426.94,11849.0,427.01,427.27,426.79,426.94,11849.0
2019-10-10 15:20:00,427.12,427.37,426.92,427.17,13343.0,427.12,427.37,426.92,427.17,13343.0
2019-10-10 15:30:00,427.26,427.57,427.16,427.33,13922.0,427.26,427.57,427.16,427.33,13922.0
2019-10-10 15:40:00,427.31,427.32,426.74,426.9,18605.0,427.31,427.32,426.74,426.9,18605.0
2019-10-10 15:50:00,427.01,427.22,426.53,426.83,46374.0,427.01,427.22,426.53,426.83,46374.0
2019-10-11 09:30:00,430.22,430.72,429.36,429.56,10350.0,430.22,430.72,429.36,429.56,10350.0
2019-10-11 09:40:00,429.29,430.56,429.21,430.37,12728.0,429.29,430.56,429.21,430.37,12728.0
2019-10-11 09:50:00,430.23,430.23,428.65,429.7,8134.0,430.23,430.23,428.65,429.7,8134.0
2019-10-11 10:00:00,429.56,429.56,429.03,429.47,23637.0,429.56,429.56,429.03,429.47,23637.0
2019-10-11 10:10:00,429.73,430.56,429.7,429.7,19971.0,429.73,430.56,429.7,429.7,19971.0
2019-10-11 10:20:00,429.55,430.22,429.23,429.74,13854.0,429.55,430.22,429.23,429.74,13854.0
2019-10-11 10:30:00,430.03,430.13,429.82,429.89,6650.0,430.03,430.13,429.82,429.89,6650.0
2019-10-11 10:40:00,429.88,430.16,429.38,429.51,17333.0,429.88,430.16,429.38,429.51,17333.0
2019-10-11 10:50:00,429.44,430.38,427.78,428.0,91608.0,429.44,430.38,427.78,428.0,91608.0
2019-10-11 11:00:00,428.02,428.49,427.58,427.7,11000.0,428.02,428.49,427.58,427.7,11000.0
2019-10-11 11:10:00,427.87,427.92,426.87,427.56,13308.0,427.87,427.92,426.87,427.56,13308.0
2019-10-11 11:20:00,427.42,428.37,427.32,428.21,10582.0,427.42,428.37,427.32,428.21,10582.0
2019-10-11 11:30:00,428.31,428.89,428.1,428.71,8602.0,428.31,428.89,428.1,428.71,8602.0
2019-10-11 11:40:00,428.69,428.84,427.59,427.79,16461.0,428.69,428.84,427.59,427.79,16461.0
2019-10-11 11:50:00,427.86,428.5,427.68,427.97,7602.0,427.86,428.5,427.68,427.97,7602.0
2019-10-11 12:00:00,427.97,428.3,427.17,427.71,8332.0,427.97,428.3,427.17,427.71,8332.0
2019-10-11 12:10:00,427.96,427.99,427.34,427.49,5900.0,427.96,427.99,427.34,427.49,5900.0
2019-10-11 12:20:00,427.65,428.38,427.47,428.29,6681.0,427.65,428.38,427.47,428.29,6681.0
2019-10-11 12:30:00,428.37,428.37,426.29,427.85,10521.0,428.37,428.37,426.29,427.85,10521.0
2019-10-11 12:40:00,427.86,428.08,427.44,427.91,4800.0,427.86,428.08,427.44,427.91,4800.0
2019-10-11 12:50:00,427.9,428.34,427.9,428.05,8650.0,427.9,428.34,427.9,428.05,8650.0
2019-10-11 13:00:00,428.12,428.24,427.37,427.38,4425.0,428.12,428.24,427.37,427.38,4425.0
2019-10-11 13:10:00,427.38,427.54,427.23,427.44,6429.0,427.38,427.54,427.23,427.44,6429.0
2019-10-11 13:20:00,427.36,428.99,427.28,427.55,10500.0,427.36,428.99,427.28,427.55,10500.0
2019-10-11 13:30:00,427.68,427.86,427.48,427.84,2596.0,427.68,427.86,427.48,427.84,2596.0
2019-10-11 13:40:00,427.97,428.73,427.97,428.28,5987.0,427.97,428.73,427.97,428.28,5987.0
2019-10-11 13:50:00,428.25,428.33,427.83,428.22,4900.0,428.25,428.33,427.83,428.22,4900.0
2019-10-11 14:00:00,428.14,428.2,427.25,427.25,35293.0,428.14,428.2,427.25,427.25,35293.0
2019-10-11 14:10:00,427.21,427.4,426.92,427.19,8134.0,427.21,427.4,426.92,427.19,8134.0
2019-10-11 14:20:00,427.11,427.29,426.7,426.7,7441.0,427.11,427.29,426.7,426.7,7441.0
2019-10-11 14:30:00,426.68,426.76,426.35,426.44,11280.0,426.68,426.76,426.35,426.44,11280.0
2019-10-11 14:40:00,426.43,426.51,424.95,425.17,44375.0,426.43,426.51,424.95,425.17,44375.0
2019-10-11 14:50:00,425.37,426.77,425.04,426.77,17993.0,425.37,426.77,425.04,426.77,17993.0
2019-10-11 15:00:00,426.73,426.73,425.8,425.92,11679.0,426.73,426.73,425.8,425.92,11679.0
2019-10-11 15:10:00,425.92,426.26,425.39,425.59,14203.0,425.92,426.26,425.39,425.59,14203.0
2019-10-11 15:20:00,425.43,425.57,425.0,425.05,30772.0,425.43,425.57,425.0,425.05,30772.0
2019-10-11 15:30:00,425.06,425.44,424.69,425.23,48205.0,425.06,425.44,424.69,425.23,48205.0
2019-10-11 15:40:00,425.22,425.33,423.46,423.96,40447.0,425.22,425.33,423.46,423.96,40447.0
2019-10-11 15:50:00,423.66,424.39,422.88,422.88,75258.0,423.66,424.39,422.88,422.88,75258.0
2019-10-14 09:30:00,423.89,424.68,421.96,421.96,6559.0,423.89,424.68,421.96,421.96,6559.0
2019-10-14 09:40:00,424.69,424.69,422.51,423.45,9214.0,424.69,424.69,422.51,423.45,9214.0
2019-10-14 09:50:00,423.43,423.67,422.27,422.64,8478.0,423.43,423.67,422.27,422.64,8478.0
2019-10-14 10:00:00,422.25,422.71,421.92,421.96,7260.0,422.25,422.71,421.92,421.96,7260.0
2019-10-14 10:10:00,422.29,423.68,422.28,423.22,32142.0,422.29,423.68,422.28,423.22,32142.0
2019-10-14 10:20:00,423.38,423.81,423.1,423.16,18283.0,423.38,423.81,423.1,423.16,18283.0
2019-10-14 10:30:00,423.28,424.21,423.19,423.94,9830.0,423.28,424.21,423.19,423.94,9830.0
2019-10-14 10:40:00,423.92,424.09,423.67,423.74,5783.0,423.92,424.09,423.67,423.74,5783.0
2019-10-14 10:50:00,423.76,424.01,423.39,423.45,19326.0,423.76,424.01,423.39,423.45,19326.0
2019-10-14 11:00:00,423.46,423.79,423.35,423.65,7153.0,423.46,423.79,423.35,423.65,7153.0
2019-10-14 11:10:00,423.63,424.06,423.5,423.94,7200.0,423.63,424.06,423.5,423.94,7200.0
2019-10-14 11:20:00,423.96,424.14,423.45,423.46,6102.0,423.96,424.14,423.45,423.46,6102.0
2019-10-14 11:30:00,423.59,424.0,423.34,423.93,3700.0,423.59,424.0,423.34,423.93,3700.0
2019-10-14 11:40:00,424.03,424.03,423.2,423.44,4800.0,424.03,424.03,423.2,423.44,4800.0
2019-10-14 11:50:00,423.44,423.89,423.31,423.55,41568.0,423.44,423.89,423.31,423.55,41568.0
2019-10-14 12:00:00,423.53,423.75,423.31,423.43,8449.0,423.53,423.75,423.31,423.43,8449.0
2019-10-14 12:10:00,423.39,423.62,423.27,423.42,5100.0,423.39,423.62,423.27,423.42,5100.0
2019-10-14 12:20:00,423.36,423.36,422.43,422.57,4850.0,423.36,423.36,422.43,422.57,4850.0
2019-10-14 12:30:00,422.5,423.17,422.49,422.89,4423.0,422.5,423.17,422.49,422.89,4423.0
2019-10-14 12:40:00,422.88,422.88,422.34,422.52,2100.0,422.88,422.88,422.34,422.52,2100.0
2019-10-14 12:50:00,422.52,423.28,422.49,423.09,5420.0,422.52,423.28,422.49,423.09,5420.0
2019-10-14 13:00:00,423.17,423.22,422.63,422.74,3305.0,423.17,423.22,422.63,422.74,3305.0
2019-10-14 13:10:00,422.95,423.31,422.61,422.71,5586.0,422.95,423.31,422.61,422.71,5586.0
2019-10-14 13:20:00,422.69,423.01,422.68,422.92,1591.0,422.69,423.01,422.68,422.92,1591.0
2019-10-14 13:30:00,422.95,423.09,422.82,422.97,3130.0,422.95,423.09,422.82,422.97,3130.0
2019-10-14 13:40:00,422.98,423.18,422.85,423.02,7638.0,422.98,423.18,422.85,423.02,7638.0
2019-10-14 13:50:00,423.02,423.37,422.72,422.97,8777.0,423.02,423.37,422.72,422.97,8777.0
2019-10-14 14:00:00,423.03,423.87,422.97,423.64,19640.0,423.03,423.87,422.97,423.64,19640.0
2019-10-14 14:10:00,423.88,423.88,423.37,423.39,12563.0,423.88,423.88,423.37,423.39,12563.0
2019-10-14 14:20:00,423.4,423.55,423.23,423.29,5863.0,423.4,423.55,423.23,423.29,5863.0
2019-10-14 14:30:00,423.31,423.59,423.3,423.5,7400.0,423.31,423.59,423.3,423.5,7400.0
2019-10-14 14:40:00,423.5,423.66,423.5,423.65,4200.0,423.5,423.66,423.5,423.65,4200.0
2019-10-14 14:50:00,423.68,424.12,423.65,423.98,9802.0,423.68,424.12,423.65,423.98,9802.0
2019-10-14 15:00:00,424.0,424.04,423.19,423.23,5020.0,424.0,424.04,423.19,423.23,5020.0
2019-10-14 15:10:00,423.23,423.74,423.22,423.53,8380.0,423.23,423.74,423.22,423.53,8380.0
2019-10-14 15:20:00,423.55,424.0,423.46,423.82,9049.0,423.55,424.0,423.46,423.82,9049.0
2019-10-14 15:30:00,423.79,423.96,423.44,423.86,14270.0,423.79,423.96,423.44,423.86,14270.0
2019-10-14 15:40:00,423.85,423.86,422.95,422.97,17827.0,423.85,423.86,422.95,422.97,17827.0
2019-10-14 15:50:00,422.86,423.31,422.68,423.16,44842.0,422.86,423.31,422.68,423.16,44842.0
2019-10-15 09:30:00,423.6,427.36,422.79,426.73,9573.0,423.6,427.36,422.79,426.73,9573.0
2019-10-15 09:40:00,426.73,429.06,426.72,428.63,9226.0,426.73,429.06,426.72,428.63,9226.0
2019-10-15 09:50:00,428.61,429.47,428.48,429.3,26151.0,428.61,429.47,428.48,429.3,26151.0
2019-10-15 10:00:00,429.23,430.04,429.21,429.97,24937.0,429.23,430.04,429.21,429.97,24937.0
2019-10-15 10:10:00,429.84,430.91,429.83,430.51,14143.0,429.84,430.91,429.83,430.51,14143.0
2019-10-15 10:20:00,430.52,430.68,429.71,429.98,18622.0,430.52,430.68,429.71,429.98,18622.0
2019-10-15 10:30:00,429.97,430.21,429.82,429.85,13816.0,429.97,430.21,429.82,429.85,13816.0
2019-10-15 10:40:00,429.94,430.41,429.87,430.24,18934.0,429.94,430.41,429.87,430.24,18934.0
2019-10-15 10:50:00,430.11,430.59,429.96,430.17,23502.0,430.11,430.59,429.96,430.17,23502.0
2019-10-15 11:00:00,430.34,431.15,430.23,431.04,47727.0,430.34,431.15,430.23,431.04,47727.0
2019-10-15 11:10:00,431.23,431.6,429.89,430.5,45454.0,431.23,431.6,429.89,430.5,45454.0
2019-10-15 11:20:00,430.48,431.5,430.08,431.34,57286.0,430.48,431.5,430.08,431.34,57286.0
2019-10-15 11:30:00,431.46,431.81,431.19,431.51,89401.0,431.46,431.81,431.19,431.51,89401.0
2019-10-15 11:40:00,431.51,432.14,431.42,432.14,26723.0,431.51,432.14,431.42,432.14,26723.0
2019-10-15 11:50:00,432.13,432.21,431.44,431.51,24956.0,432.13,432.21,431.44,431.51,24956.0
2019-10-15 12:00:00,431.57,431.66,430.84,431.11,42179.0,431.57,431.66,430.84,431.11,42179.0
2019-10-15 12:10:00,431.09,431.3,430.87,431.08,20708.0,431.09,431.3,430.87,431.08,20708.0
2019-10-15 12:20:00,431.07,431.59,430.69,430.75,12761.0,431.07,431.59,430.69,430.75,12761.0
2019-10-15 12:30:00,430.99,431.94,430.97,431.92,4620.0,430.99,431.94,430.97,431.92,4620.0
2019-10-15 12:40:00,432.09,432.46,431.9,432.46,5352.0,432.09,432.46,431.9,432.46,5352.0
2019-10-15 12:50:00,432.55,433.87,432.55,433.87,7095.0,432.55,433.87,432.55,433.87,7095.0
2019-10-15 13:00:00,433.69,434.43,433.69,434.43,7915.0,433.69,434.43,433.69,434.43,7915.0
2019-10-15 13:10:00,434.43,434.67,434.15,434.49,8063.0,434.43,434.67,434.15,434.49,8063.0
2019-10-15 13:20:00,434.36,434.62,433.95,434.57,5769.0,434.36,434.62,433.95,434.57,5769.0
2019-10-15 13:30:00,434.56,434.77,434.51,434.56,4900.0,434.56,434.77,434.51,434.56,4900.0
2019-10-15 13:40:00,434.54,434.75,434.04,434.67,6048.0,434.54,434.75,434.04,434.67,6048.0
2019-10-15 13:50:00,434.68,434.9,434.36,434.36,5205.0,434.68,434.9,434.36,434.36,5205.0
2019-10-15 14:00:00,434.51,434.69,434.08,434.35,3300.0,434.51,434.69,434.08,434.35,3300.0
2019-10-15 14:10:00,434.2,435.2,434.2,435.1,26025.0,434.2,435.2,434.2,435.1,26025.0
2019-10-15 14:20:00,435.12,435.45,434.21,434.34,10641.0,435.12,435.45,434.21,434.34,10641.0
2019-10-15 14:30:00,434.36,434.67,433.97,434.05,7203.0,434.36,434.67,433.97,434.05,7203.0
2019-10-15 14:40:00,434.14,434.18,433.25,433.37,6944.0,434.14,434.18,433.25,433.37,6944.0
2019-10-15 14:50:00,433.57,433.67,433.26,433.59,5607.0,433.57,433.67,433.26,433.59,5607.0
2019-10-15 15:00:00,433.59,433.81,433.35,433.71,10734.0,433.59,433.81,433.35,433.71,10734.0
2019-10-15 15:10:00,433.65,433.87,433.55,433.66,14238.0,433.65,433.87,433.55,433.66,14238.0
2019-10-15 15:20:00,433.6,434.2,433.6,434.15,40557.0,433.6,434.2,433.6,434.15,40557.0
2019-10-15 15:30:00,434.17,434.36,433.96,434.33,9961.0,434.17,434.36,433.96,434.33,9961.0
2019-10-15 15:40:00,434.3,434.3,432.95,432.96,15743.0,434.3,434.3,432.95,432.96,15743.0
2019-10-15 15:50:00,432.92,433.25,432.69,433.04,41405.0,432.92,433.25,432.69,433.04,41405.0
2019-10-16 09:30:00,432.85,433.93,430.79,432.04,15973.0,432.85,433.93,430.79,432.04,15973.0
2019-10-16 09:40:00,431.41,431.44,430.26,431.09,16999.0,431.41,431.44,430.26,431.09,16999.0
2019-10-16 09:50:00,430.9,432.33,430.42,432.33,13430.0,430.9,432.33,430.42,432.33,13430.0
2019-10-16 10:00:00,432.19,434.46,432.19,434.46,10501.0,432.19,434.46,432.19,434.46,10501.0
2019-10-16 10:10:00,434.49,436.21,434.48,435.31,5940.0,434.49,436.21,434.48,435.31,5940.0
2019-10-16 10:20:00,435.5,435.75,435.09,435.51,4944.0,435.5,435.75,435.09,435.51,4944.0
2019-10-16 10:30:00,435.4,435.58,434.91,435.2,17145.0,435.4,435.58,434.91,435.2,17145.0
2019-10-16 10:40:00,435.09,435.09,434.52,434.66,4109.0,435.09,435.09,434.52,434.66,4109.0
2019-10-16 10:50:00,434.79,435.54,434.78,435.46,8278.0,434.79,435.54,434.78,435.46,8278.0
2019-10-16 11:00:00,435.37,436.72,435.37,436.29,16348.0,435.37,436.72,435.37,436.29,16348.0
2019-10-16 11:10:00,436.27,437.12,436.13,436.83,21872.0,436.27,437.12,436.13,436.83,21872.0
2019-10-16 11:20:00,436.81,437.16,436.54,437.0,15647.0,436.81,437.16,436.54,437.0,15647.0
2019-10-16 11:30:00,437.09,437.31,436.7,437.17,6858.0,437.09,437.31,436.7,437.17,6858.0
2019-10-16 11:40:00,437.3,438.06,437.21,438.01,14202.0,437.3,438.06,437.21,438.01,14202.0
2019-10-16 11:50:00,438.13,438.6,437.85,438.45,14592.0,438.13,438.6,437.85,438.45,14592.0
2019-10-16 12:00:00,438.55,438.8,438.19,438.65,13262.0,438.55,438.8,438.19,438.65,13262.0
2019-10-16 12:10:00,438.55,438.69,438.47,438.59,9948.0,438.55,438.69,438.47,438.59,9948.0
2019-10-16 12:20:00,438.55,440.0,438.52,439.42,34851.0,438.55,440.0,438.52,439.42,34851.0
2019-10-16 12:30:00,439.51,439.8,439.23,439.57,21952.0,439.51,439.8,439.23,439.57,21952.0
2019-10-16 12:40:00,439.58,439.82,439.18,439.41,12252.0,439.58,439.82,439.18,439.41,12252.0
2019-10-16 12:50:00,439.42,439.43,438.81,438.9,10110.0,439.42,439.43,438.81,438.9,10110.0
2019-10-16 13:00:00,439.03,439.15,438.6,438.62,3177.0,439.03,439.15,438.6,438.62,3177.0
2019-10-16 13:10:00,438.62,438.89,438.62,438.7,3600.0,438.62,438.89,438.62,438.7,3600.0
2019-10-16 13:20:00,438.84,439.21,438.61,439.1,5416.0,438.84,439.21,438.61,439.1,5416.0
2019-10-16 13:30:00,439.19,439.19,438.68,438.75,5001.0,439.19,439.19,438.68,438.75,5001.0
2019-10-16 13:40:00,438.72,438.97,438.66,438.92,4122.0,438.72,438.97,438.66,438.92,4122.0
2019-10-16 13:50:00,438.84,438.9,438.12,438.3,6393.0,438.84,438.9,438.12,438.3,6393.0
2019-10-16 14:00:00,438.24,439.97,438.19,439.64,14017.0,438.24,439.97,438.19,439.64,14017.0
2019-10-16 14:10:00,439.64,439.79,439.48,439.59,6065.0,439.64,439.79,439.48,439.59,6065.0
2019-10-16 14:20:00,439.69,440.09,439.46,439.46,11845.0,439.69,440.09,439.46,439.46,11845.0
2019-10-16 14:30:00,439.46,440.27,439.45,439.75,12102.0,439.46,440.27,439.45,439.75,12102.0
2019-10-16 14:40:00,439.96,440.04,439.48,439.48,7501.0,439.96,440.04,439.48,439.48,7501.0
2019-10-16 14:50:00,439.36,439.95,439.36,439.66,9944.0,439.36,439.95,439.36,439.66,9944.0
2019-10-16 15:00:00,439.71,439.71,438.82,439.12,8416.0,439.71,439.71,438.82,439.12,8416.0
2019-10-16 15:10:00,439.2,439.2,438.41,438.56,13432.0,439.2,439.2,438.41,438.56,13432.0
2019-10-16 15:20:00,438.48,438.84,438.48,438.74,8142.0,438.48,438.84,438.48,438.74,8142.0
2019-10-16 15:30:00,438.78,439.29,438.78,438.94,16334.0,438.78,439.29,438.78,438.94,16334.0
2019-10-16 15:40:00,438.94,438.94,438.23,438.34,17309.0,438.94,438.94,438.23,438.34,17309.0
2019-10-16 15:50:00,438.32,438.63,437.65,438.29,47668.0,438.32,438.63,437.65,438.29,47668.0
2019-10-17 09:30:00,439.55,439.76,437.62,437.74,8645.0,439.55,439.76,437.62,437.74,8645.0
2019-10-17 09:40:00,437.74,440.31,437.32,440.08,12960.0,437.74,440.31,437.32,440.08,12960.0
2019-10-17 09:50:00,440.35,441.12,440.18,440.75,6207.0,440.35,441.12,440.18,440.75,6207.0
2019-10-17 10:00:00,440.71,441.37,440.68,441.14,9004.0,440.71,441.37,440.68,441.14,9004.0
2019-10-17 10:10:00,441.33,441.49,441.02,441.24,5349.0,441.33,441.49,441.02,441.24,5349.0
2019-10-17 10:20:00,441.38,441.49,440.58,441.12,5040.0,441.38,441.49,440.58,441.12,5040.0
2019-10-17 10:30:00,441.42,441.42,440.57,440.9,12371.0,441.42,441.42,440.57,440.9,12371.0
2019-10-17 10:40:00,440.62,441.36,440.61,440.85,6280.0,440.62,441.36,440.61,440.85,6280.0
2019-10-17 10:50:00,440.93,440.94,440.72,440.92,4128.0,440.93,440.94,440.72,440.92,4128.0
2019-10-17 11:00:00,440.85,441.29,440.54,441.25,11350.0,440.85,441.29,440.54,441.25,11350.0
2019-10-17 11:10:00,441.19,441.9,441.18,441.59,1700.0,441.19,441.9,441.18,441.59,1700.0
2019-10-17 11:20:00,441.71,442.72,441.69,442.6,20007.0,441.71,442.72,441.69,442.6,20007.0
2019-10-17 11:30:00,442.56,442.75,442.06,442.53,1900.0,442.56,442.75,442.06,442.53,1900.0
2019-10-17 11:40:00,442.53,442.97,442.5,442.65,2572.0,442.53,442.97,442.5,442.65,2572.0
2019-10-17 11:50:00,442.53,442.62,441.89,442.51,2425.0,442.53,442.62,441.89,442.51,2425.0
2019-10-17 12:00:00,442.48,442.48,441.54,441.77,3816.0,442.48,442.48,441.54,441.77,3816.0
2019-10-17 12:10:00,441.73,442.21,441.61,441.8,3500.0,441.73,442.21,441.61,441.8,3500.0
2019-10-17 12:20:00,441.7,441.97,441.65,441.8,4200.0,441.7,441.97,441.65,441.8,4200.0
2019-10-17 12:30:00,441.79,442.21,441.79,442.06,1400.0,441.79,442.21,441.79,442.06,1400.0
2019-10-17 12:40:00,442.09,442.37,441.96,442.33,2200.0,442.09,442.37,441.96,442.33,2200.0
2019-10-17 12:50:00,442.51,443.44,442.51,443.24,1900.0,442.51,443.44,442.51,443.24,1900.0
2019-10-17 13:00:00,443.22,443.81,443.22,443.59,8529.0,443.22,443.81,443.22,443.59,8529.0
2019-10-17 13:10:00,443.49,444.89,443.0,444.59,38350.0,443.49,444.89,443.0,444.59,38350.0
2019-10-17 13:20:00,444.36,445.0,444.36,444.91,13574.0,444.36,445.0,444.36,444.91,13574.0
2019-10-17 13:30:00,444.86,444.95,444.46,444.78,7166.0,444.86,444.95,444.46,444.78,7166.0
2019-10-17 13:40:00,444.73,444.73,443.94,444.1,4726.0,444.73,444.73,443.94,444.1,4726.0
2019-10-17 13:50:00,444.14,444.88,443.79,444.69,15878.0,444.14,444.88,443.79,444.69,15878.0
2019-10-17 14:00:00,444.57,444.78,443.99,444.22,7762.0,444.57,444.78,443.99,444.22,7762.0
2019-10-17 14:10:00,444.22,444.33,443.82,444.09,5260.0,444.22,444.33,443.82,444.09,5260.0
2019-10-17 14:20:00,444.09,444.24,443.8,444.23,3100.0,444.09,444.24,443.8,444.23,3100.0
2019-10-17 14:30:00,444.12,444.2,443.38,443.53,7008.0,444.12,444.2,443.38,443.53,7008.0
2019-10-17 14:40:00,443.4,443.4,442.43,442.6,8575.0,443.4,443.4,442.43,442.6,8575.0
2019-10-17 14:50:00,442.67,443.06,441.72,441.79,13330.0,442.67,443.06,441.72,441.79,13330.0
2019-10-17 15:00:00,441.88,442.08,441.29,441.29,14259.0,441.88,442.08,441.29,441.29,14259.0
2019-10-17 15:10:00,441.19,442.12,440.73,440.81,33558.0,441.19,442.12,440.73,440.81,33558.0
2019-10-17 15:20:00,440.94,441.57,440.71,441.14,25886.0,440.94,441.57,440.71,441.14,25886.0
2019-10-17 15:30:00,441.24,442.27,441.18,442.0,22396.0,441.24,442.27,441.18,442.0,22396.0
2019-10-17 15:40:00,442.03,442.23,441.76,442.04,23653.0,442.03,442.23,441.76,442.04,23653.0
2019-10-17 15:50:00,442.02,442.18,441.21,441.99,44143.0,442.02,442.18,441.21,441.99,44143.0
2019-10-18 09:30:00,443.79,444.41,440.02,441.06,63510.0,443.79,444.41,440.02,441.06,63510.0
2019-10-18 09:40:00,441.02,442.65,440.14,442.26,5300.0,441.02,442.65,440.14,442.26,5300.0
2019-10-18 09:50:00,442.28,442.64,441.97,442.35,11384.0,442.28,442.64,441.97,442.35,11384.0
2019-10-18 10:00:00,442.3,442.31,440.98,441.2,7830.0,442.3,442.31,440.98,441.2,7830.0
2019-10-18 10:10:00,441.33,441.53,440.51,440.71,8127.0,441.33,441.53,440.51,440.71,8127.0
2019-10-18 10:20:00,440.68,441.18,440.6,441.16,6455.0,440.68,441.18,440.6,441.16,6455.0
2019-10-18 10:30:00,441.36,442.58,441.09,442.47,8379.0,441.36,442.58,441.09,442.47,8379.0
2019-10-18 10:40:00,442.46,442.49,441.46,441.84,5407.0,442.46,442.49,441.46,441.84,5407.0
2019-10-18 10:50:00,441.83,442.05,441.37,441.71,3125.0,441.83,442.05,441.37,441.71,3125.0
2019-10-18 11:00:00,441.6,441.6,441.09,441.28,5868.0,441.6,441.6,441.09,441.28,5868.0
2019-10-18 11:10:00,441.43,441.83,441.41,441.83,2900.0,441.43,441.83,441.41,441.83,2900.0
2019-10-18 11:20:00,441.83,442.27,441.83,441.87,3900.0,441.83,442.27,441.83,441.87,3900.0
2019-10-18 11:30:00,441.91,441.91,441.3,441.58,4000.0,441.91,441.91,441.3,441.58,4000.0
2019-10-18 11:40:00,441.57,441.71,440.95,441.11,7200.0,441.57,441.71,440.95,441.11,7200.0
2019-10-18 11:50:00,441.02,441.04,440.54,440.81,4762.0,441.02,441.04,440.54,440.81,4762.0
2019-10-18 12:00:00,440.67,441.0,440.48,440.55,3900.0,440.67,441.0,440.48,440.55,3900.0
2019-10-18 12:10:00,440.51,440.72,439.72,439.72,5400.0,440.51,440.72,439.72,439.72,5400.0
2019-10-18 12:20:00,439.65,439.96,439.6,439.71,2501.0,439.65,439.96,439.6,439.71,2501.0
2019-10-18 12:30:00,439.62,440.15,439.62,439.64,4216.0,439.62,440.15,439.62,439.64,4216.0
2019-10-18 12:40:00,439.63,440.15,439.63,440.13,3925.0,439.63,440.15,439.63,440.13,3925.0
2019-10-18 12:50:00,440.25,440.32,440.0,440.17,3070.0,440.25,440.32,440.0,440.17,3070.0
2019-10-18 13:00:00,440.11,440.56,440.06,440.28,2600.0,440.11,440.56,440.06,440.28,2600.0
2019-10-18 13:10:00,440.27,440.81,440.27,440.44,8405.0,440.27,440.81,440.27,440.44,8405.0
2019-10-18 13:20:00,440.51,440.71,440.26,440.7,2100.0,440.51,440.71,440.26,440.7,2100.0
2019-10-18 13:30:00,440.74,441.21,440.64,440.7,13300.0,440.74,441.21,440.64,440.7,13300.0
2019-10-18 13:40:00,440.64,440.79,440.51,440.73,5600.0,440.64,440.79,440.51,440.73,5600.0
2019-10-18 13:50:00,440.77,440.81,440.29,440.4,2600.0,440.77,440.81,440.29,440.4,2600.0
2019-10-18 14:00:00,440.38,440.38,440.02,440.08,2230.0,440.38,440.38,440.02,440.08,2230.0
2019-10-18 14:10:00,440.03,440.65,439.99,440.57,1800.0,440.03,440.65,439.99,440.57,1800.0
2019-10-18 14:20:00,440.56,441.04,440.56,441.04,1950.0,440.56,441.04,440.56,441.04,1950.0
2019-10-18 14:30:00,441.01,441.04,440.43,440.43,4562.0,441.01,441.04,440.43,440.43,4562.0
2019-10-18 14:40:00,440.53,440.79,440.53,440.79,2475.0,440.53,440.79,440.53,440.79,2475.0
2019-10-18 14:50:00,440.67,440.93,440.6,440.65,8801.0,440.67,440.93,440.6,440.65,8801.0
2019-10-18 15:00:00,440.62,440.93,440.61,440.83,4936.0,440.62,440.93,440.61,440.83,4936.0
2019-10-18 15:10:00,440.68,441.05,440.6,440.85,6303.0,440.68,441.05,440.6,440.85,6303.0
2019-10-18 15:20:00,440.89,440.94,440.74,440.74,5002.0,440.89,440.94,440.74,440.74,5002.0
2019-10-18 15:30:00,440.78,440.97,440.66,440.81,8374.0,440.78,440.97,440.66,440.81,8374.0
2019-10-18 15:40:00,440.75,440.98,440.66,440.78,9527.0,440.75,440.98,440.66,440.78,9527.0
2019-10-18 15:50:00,440.85,441.06,440.05,440.06,31665.0,440.85,441.06,440.05,440.06,31665.0
2019-10-21 09:30:00,442.22,444.99,439.85,440.9,9652.0,442.22,444.99,439.85,440.9,9652.0
2019-10-21 09:40:00,440.56,440.64,439.26,439.66,7257.0,440.56,440.64,439.26,439.66,7257.0
2019-10-21 09:50:00,439.63,439.9,438.91,438.94,3349.0,439.63,439.9,438.91,438.94,3349.0
2019-10-21 10:00:00,439.0,440.19,439.0,439.84,5350.0,439.0,440.19,439.0,439.84,5350.0
2019-10-21 10:10:00,439.83,440.88,439.73,440.77,6800.0,439.83,440.88,439.73,440.77,6800.0
2019-10-21 10:20:00,440.82,441.39,440.65,441.34,4426.0,440.82,441.39,440.65,441.34,4426.0
2019-10-21 10:30:00,441.31,442.1,440.82,442.1,5007.0,441.31,442.1,440.82,442.1,5007.0
2019-10-21 10:40:00,442.26,442.46,441.9,441.91,4436.0,442.26,442.46,441.9,441.91,4436.0
2019-10-21 10:50:00,441.91,441.95,440.73,440.82,4583.0,441.91,441.95,440.73,440.82,4583.0
2019-10-21 11:00:00,440.75,441.26,440.72,440.95,5800.0,440.75,441.26,440.72,440.95,5800.0
2019-10-21 11:10:00,440.88,441.26,439.61,439.61,3700.0,440.88,441.26,439.61,439.61,3700.0
2019-10-21 11:20:00,439.65,440.48,439.38,440.43,5250.0,439.65,440.48,439.38,440.43,5250.0
2019-10-21 11:30:00,440.43,440.49,439.49,439.75,3900.0,440.43,440.49,439.49,439.75,3900.0
2019-10-21 11:40:00,439.73,439.77,438.92,439.09,3250.0,439.73,439.77,438.92,439.09,3250.0
2019-10-21 11:50:00,439.29,439.29,438.71,438.71,5856.0,439.29,439.29,438.71,438.71,5856.0
2019-10-21 12:00:00,438.6,438.9,438.23,438.78,3200.0,438.6,438.9,438.23,438.78,3200.0
2019-10-21 12:10:00,438.7,438.84,438.13,438.29,2200.0,438.7,438.84,438.13,438.29,2200.0
2019-10-21 12:20:00,438.19,438.41,438.05,438.41,2600.0,438.19,438.41,438.05,438.41,2600.0
2019-10-21 12:30:00,438.45,438.5,438.18,438.5,9141.0,438.45,438.5,438.18,438.5,9141.0
2019-10-21 12:40:00,438.43,438.57,438.2,438.55,6265.0,438.43,438.57,438.2,438.55,6265.0
2019-10-21 12:50:00,438.54,438.65,438.35,438.37,3333.0,438.54,438.65,438.35,438.37,3333.0
2019-10-21 13:00:00,438.3,438.4,437.93,438.11,26400.0,438.3,438.4,437.93,438.11,26400.0
2019-10-21 13:10:00,438.02,438.16,437.86,438.03,2154.0,438.02,438.16,437.86,438.03,2154.0
2019-10-21 13:20:00,437.95,438.04,437.87,437.95,5085.0,437.95,438.04,437.87,437.95,5085.0
2019-10-21 13:30:00,437.94,438.06,437.8,437.8,26150.0,437.94,438.06,437.8,437.8,26150.0
2019-10-21 13:40:00,437.9,438.24,437.82,438.02,4501.0,437.9,438.24,437.82,438.02,4501.0
2019-10-21 13:50:00,438.04,438.17,437.98,437.98,2126.0,438.04,438.17,437.98,437.98,2126.0
2019-10-21 14:00:00,437.98,438.36,437.86,438.32,6120.0,437.98,438.36,437.86,438.32,6120.0
2019-10-21 14:10:00,438.33,438.38,437.42,437.42,37937.0,438.33,438.38,437.42,437.42,37937.0
2019-10-21 14:20:00,437.42,437.73,437.3,437.43,6000.0,437.42,437.73,437.3,437.43,6000.0
2019-10-21 14:30:00,437.42,438.09,437.4,438.09,6405.0,437.42,438.09,437.4,438.09,6405.0
2019-10-21 14:40:00,438.15,438.15,437.88,437.92,3311.0,438.15,438.15,437.88,437.92,3311.0
2019-10-21 14:50:00,437.93,437.99,437.59,437.59,4000.0,437.93,437.99,437.59,437.59,4000.0
2019-10-21 15:00:00,437.58,437.75,437.45,437.51,3842.0,437.58,437.75,437.45,437.51,3842.0
2019-10-21 15:10:00,437.52,437.78,437.38,437.45,10311.0,437.52,437.78,437.38,437.45,10311.0
2019-10-21 15:20:00,437.48,437.48,437.26,437.44,6200.0,437.48,437.48,437.26,437.44,6200.0
2019-10-21 15:30:00,437.47,437.67,437.28,437.28,8956.0,437.47,437.67,437.28,437.28,8956.0
2019-10-21 15:40:00,437.29,437.66,437.27,437.5,22500.0,437.29,437.66,437.27,437.5,22500.0
2019-10-21 15:50:00,437.53,438.49,437.48,437.91,53808.0,437.53,438.49,437.48,437.91,53808.0
2019-10-22 09:30:00,437.04,437.52,435.87,436.66,10411.0,437.04,437.52,435.87,436.66,10411.0
2019-10-22 09:40:00,437.75,438.54,436.77,438.15,21308.0,437.75,438.54,436.77,438.15,21308.0
2019-10-22 09:50:00,438.41,438.64,437.79,437.84,6500.0,438.41,438.64,437.79,437.84,6500.0
2019-10-22 10:00:00,437.47,438.03,437.42,437.79,3225.0,437.47,438.03,437.42,437.79,3225.0
2019-10-22 10:10:00,437.77,438.19,437.28,438.0,5200.0,437.77,438.19,437.28,438.0,5200.0
2019-10-22 10:20:00,438.12,438.57,437.68,438.5,5199.0,438.12,438.57,437.68,438.5,5199.0
2019-10-22 10:30:00,438.4,439.01,438.0,438.26,12878.0,438.4,439.01,438.0,438.26,12878.0
2019-10-22 10:40:00,438.08,438.81,437.57,437.85,49031.0,438.08,438.81,437.57,437.85,49031.0
2019-10-22 10:50:00,438.08,438.4,437.34,438.09,7983.0,438.08,438.4,437.34,438.09,7983.0
2019-10-22 11:00:00,437.85,438.73,437.8,438.45,7851.0,437.85,438.73,437.8,438.45,7851.0
2019-10-22 11:10:00,438.31,438.31,437.17,437.48,12584.0,438.31,438.31,437.17,437.48,12584.0
2019-10-22 11:20:00,437.6,437.72,437.07,437.31,4022.0,437.6,437.72,437.07,437.31,4022.0
2019-10-22 11:30:00,437.08,437.08,436.43,436.58,6711.0,437.08,437.08,436.43,436.58,6711.0
2019-10-22 11:40:00,436.5,436.68,435.96,436.32,13514.0,436.5,436.68,435.96,436.32,13514.0
2019-10-22 11:50:00,436.34,436.73,436.34,436.48,4810.0,436.34,436.73,436.34,436.48,4810.0
2019-10-22 12:00:00,436.37,437.47,436.32,437.09,10389.0,436.37,437.47,436.32,437.09,10389.0
2019-10-22 12:10:00,437.0,437.7,437.0,437.2,11701.0,437.0,437.7,437.0,437.2,11701.0
2019-10-22 12:20:00,437.24,438.81,437.24,438.66,10500.0,437.24,438.81,437.24,438.66,10500.0
2019-10-22 12:30:00,438.5,440.09,438.5,439.82,8821.0,438.5,440.09,438.5,439.82,8821.0
2019-10-22 12:40:00,439.9,440.4,439.89,440.39,5330.0,439.9,440.4,439.89,440.39,5330.0
2019-10-22 12:50:00,440.45,441.01,440.45,440.52,2983.0,440.45,441.01,440.45,440.52,2983.0
2019-10-22 13:00:00,440.64,440.8,439.66,439.66,14446.0,440.64,440.8,439.66,439.66,14446.0
2019-10-22 13:10:00,439.67,439.76,438.98,438.98,5881.0,439.67,439.76,438.98,438.98,5881.0
2019-10-22 13:20:00,438.93,439.2,438.21,438.21,3900.0,438.93,439.2,438.21,438.21,3900.0
2019-10-22 13:30:00,438.27,439.69,438.27,439.51,4302.0,438.27,439.69,438.27,439.51,4302.0
2019-10-22 13:40:00,439.63,439.99,439.42,439.75,6378.0,439.63,439.99,439.42,439.75,6378.0
2019-10-22 13:50:00,439.81,439.81,438.67,438.68,15315.0,439.81,439.81,438.67,438.68,15315.0
2019-10-22 14:00:00,438.87,439.23,438.73,439.1,9367.0,438.87,439.23,438.73,439.1,9367.0
2019-10-22 14:10:00,439.11,439.2,438.77,438.77,9173.0,439.11,439.2,438.77,438.77,9173.0
2019-10-22 14:20:00,438.86,439.06,438.59,438.95,6881.0,438.86,439.06,438.59,438.95,6881.0
2019-10-22 14:30:00,439.05,439.06,438.48,438.68,15378.0,439.05,439.06,438.48,438.68,15378.0
2019-10-22 14:40:00,438.64,439.01,438.12,438.39,8000.0,438.64,439.01,438.12,438.39,8000.0
2019-10-22 14:50:00,438.28,438.67,437.84,438.35,5117.0,438.28,438.67,437.84,438.35,5117.0
2019-10-22 15:00:00,438.6,439.07,438.43,438.74,8709.0,438.6,439.07,438.43,438.74,8709.0
2019-10-22 15:10:00,438.69,438.77,437.89,437.95,24959.0,438.69,438.77,437.89,437.95,24959.0
2019-10-22 15:20:00,437.97,438.61,437.94,438.52,13230.0,437.97,438.61,437.94,438.52,13230.0
2019-10-22 15:30:00,438.56,439.13,438.47,438.5,11549.0,438.56,439.13,438.47,438.5,11549.0
2019-10-22 15:40:00,438.48,438.55,437.54,437.63,12300.0,438.48,438.55,437.54,437.63,12300.0
2019-10-22 15:50:00,437.61,437.86,437.1,437.24,70730.0,437.61,437.86,437.1,437.24,70730.0
2019-10-23 09:30:00,436.25,437.71,435.05,437.62,9619.0,436.25,437.71,435.05,437.62,9619.0
2019-10-23 09:40:00,437.89,439.39,436.89,436.96,25441.0,437.89,439.39,436.89,436.96,25441.0
2019-10-23 09:50:00,437.29,438.0,436.93,437.86,15492.0,437.29,438.0,436.93,437.86,15492.0
2019-10-23 10:00:00,437.79,438.37,437.24,437.3,7932.0,437.79,438.37,437.24,437.3,7932.0
2019-10-23 10:10:00,437.24,437.41,435.49,436.12,13500.0,437.24,437.41,435.49,436.12,13500.0
2019-10-23 10:20:00,436.3,436.64,435.71,436.34,15700.0,436.3,436.64,435.71,436.34,15700.0
2019-10-23 10:30:00,436.5,436.52,435.59,435.79,11067.0,436.5,436.52,435.59,435.79,11067.0
2019-10-23 10:40:00,435.55,435.82,435.17,435.81,15600.0,435.55,435.82,435.17,435.81,15600.0
2019-10-23 10:50:00,436.0,437.16,435.43,436.63,10980.0,436.0,437.16,435.43,436.63,10980.0
2019-10-23 11:00:00,436.58,436.91,436.23,436.58,23727.0,436.58,436.91,436.23,436.58,23727.0
2019-10-23 11:10:00,436.45,436.85,435.95,436.57,18430.0,436.45,436.85,435.95,436.57,18430.0
2019-10-23 11:20:00,436.57,436.69,435.44,435.82,11481.0,436.57,436.69,435.44,435.82,11481.0
2019-10-23 11:30:00,435.81,435.88,434.72,434.97,12475.0,435.81,435.88,434.72,434.97,12475.0
2019-10-23 11:40:00,434.98,435.16,434.81,434.88,20981.0,434.98,435.16,434.81,434.88,20981.0
2019-10-23 11:50:00,434.83,435.2,434.64,434.99,14242.0,434.83,435.2,434.64,434.99,14242.0
2019-10-23 12:00:00,435.06,435.34,434.9,434.93,13914.0,435.06,435.34,434.9,434.93,13914.0
2019-10-23 12:10:00,434.89,435.44,434.74,434.74,15330.0,434.89,435.44,434.74,434.74,15330.0
2019-10-23 12:20:00,434.59,435.03,434.59,435.03,2989.0,434.59,435.03,434.59,435.03,2989.0
2019-10-23 12:30:00,435.03,435.28,434.98,434.99,11617.0,435.03,435.28,434.98,434.99,11617.0
2019-10-23 12:40:00,435.05,435.21,434.94,435.21,8316.0,435.05,435.21,434.94,435.21,8316.0
2019-10-23 12:50:00,435.17,435.51,435.01,435.2,9389.0,435.17,435.51,435.01,435.2,9389.0
2019-10-23 13:00:00,435.21,436.13,435.21,436.12,8415.0,435.21,436.13,435.21,436.12,8415.0
2019-10-23 13:10:00,436.34,437.09,436.32,437.06,4900.0,436.34,437.09,436.32,437.06,4900.0
2019-10-23 13:20:00,436.99,437.32,436.99,437.11,2500.0,436.99,437.32,436.99,437.11,2500.0
2019-10-23 13:30:00,437.13,437.16,436.63,436.71,6800.0,437.13,437.16,436.63,436.71,6800.0
2019-10-23 13:40:00,436.71,436.83,436.27,436.61,7600.0,436.71,436.83,436.27,436.61,7600.0
2019-10-23 13:50:00,436.7,436.75,436.44,436.64,7530.0,436.7,436.75,436.44,436.64,7530.0
2019-10-23 14:00:00,436.51,436.55,434.91,434.91,22047.0,436.51,436.55,434.91,434.91,22047.0
2019-10-23 14:10:00,435.07,435.65,434.85,434.85,6300.0,435.07,435.65,434.85,434.85,6300.0
2019-10-23 14:20:00,434.6,434.95,434.27,434.39,8911.0,434.6,434.95,434.27,434.39,8911.0
2019-10-23 14:30:00,434.31,435.3,434.31,435.0,36882.0,434.31,435.3,434.31,435.0,36882.0
2019-10-23 14:40:00,435.0,435.1,434.4,434.53,7923.0,435.0,435.1,434.4,434.53,7923.0
2019-10-23 14:50:00,434.57,434.9,434.57,434.78,5885.0,434.57,434.9,434.57,434.78,5885.0
2019-10-23 15:00:00,434.65,434.87,434.54,434.7,6707.0,434.65,434.87,434.54,434.7,6707.0
2019-10-23 15:10:00,434.75,434.75,434.17,434.33,11315.0,434.75,434.75,434.17,434.33,11315.0
2019-10-23 15:20:00,434.29,434.63,434.12,434.5,16926.0,434.29,434.63,434.12,434.5,16926.0
2019-10-23 15:30:00,434.61,435.2,434.6,434.77,23402.0,434.61,435.2,434.6,434.77,23402.0
2019-10-23 15:40:00,434.81,435.6,434.81,435.6,27355.0,434.81,435.6,434.81,435.6,27355.0
2019-10-23 15:50:00,435.58,435.92,435.31,435.47,60477.0,435.58,435.92,435.31,435.47,60477.0
2019-10-24 09:30:00,435.11,439.05,435.11,438.85,30626.0,435.11,439.05,435.11,438.85,30626.0
2019-10-24 09:40:00,438.41,438.6,436.99,437.83,15398.0,438.41,438.6,436.99,437.83,15398.0
2019-10-24 09:50:00,437.56,437.63,435.49,435.97,13595.0,437.56,437.63,435.49,435.97,13595.0
2019-10-24 10:00:00,436.02,436.97,434.9,435.7,17370.0,436.02,436.97,434.9,435.7,17370.0
2019-10-24 10:10:00,435.71,437.61,435.61,435.93,65027.0,435.71,437.61,435.61,435.93,65027.0
2019-10-24 10:20:00,435.8,436.15,434.39,435.11,11078.0,435.8,436.15,434.39,435.11,11078.0
2019-10-24 10:30:00,434.92,435.59,434.63,435.17,13668.0,434.92,435.59,434.63,435.17,13668.0
2019-10-24 10:40:00,435.27,435.99,435.27,435.47,9069.0,435.27,435.99,435.27,435.47,9069.0
2019-10-24 10:50:00,435.35,435.88,434.85,435.22,10629.0,435.35,435.88,434.85,435.22,10629.0
2019-10-24 11:00:00,435.22,435.61,434.88,435.11,8873.0,435.22,435.61,434.88,435.11,8873.0
2019-10-24 11:10:00,435.12,435.93,435.06,435.06,6100.0,435.12,435.93,435.06,435.06,6100.0
2019-10-24 11:20:00,435.06,435.85,434.92,435.53,16858.0,435.06,435.85,434.92,435.53,16858.0
2019-10-24 11:30:00,435.79,436.02,435.53,435.55,8055.0,435.79,436.02,435.53,435.55,8055.0
2019-10-24 11:40:00,435.53,435.53,434.74,434.85,10843.0,435.53,435.53,434.74,434.85,10843.0
2019-10-24 11:50:00,434.85,435.52,434.65,434.68,45522.0,434.85,435.52,434.65,434.68,45522.0
2019-10-24 12:00:00,434.73,434.82,433.84,433.84,7114.0,434.73,434.82,433.84,433.84,7114.0
2019-10-24 12:10:00,433.93,434.17,433.58,433.9,23312.0,433.93,434.17,433.58,433.9,23312.0
2019-10-24 12:20:00,433.92,434.36,433.71,434.35,5000.0,433.92,434.36,433.71,434.35,5000.0
2019-10-24 12:30:00,434.34,434.47,433.64,433.64,7906.0,434.34,434.47,433.64,433.64,7906.0
2019-10-24 12:40:00,433.55,433.9,433.37,433.9,4587.0,433.55,433.9,433.37,433.9,4587.0
2019-10-24 12:50:00,433.98,434.08,433.58,433.58,3634.0,433.98,434.08,433.58,433.58,3634.0
2019-10-24 13:00:00,433.55,433.66,432.89,433.0,5561.0,433.55,433.66,432.89,433.0,5561.0
2019-10-24 13:10:00,433.06,433.62,433.02,433.34,9206.0,433.06,433.62,433.02,433.34,9206.0
2019-10-24 13:20:00,433.38,433.56,433.29,433.48,11546.0,433.38,433.56,433.29,433.48,11546.0
2019-10-24 13:30:00,433.52,433.52,433.31,433.4,6784.0,433.52,433.52,433.31,433.4,6784.0
2019-10-24 13:40:00,433.36,433.42,432.64,433.29,7368.0,433.36,433.42,432.64,433.29,7368.0
2019-10-24 13:50:00,433.27,433.37,432.92,433.14,5324.0,433.27,433.37,432.92,433.14,5324.0
2019-10-24 14:00:00,433.14,433.62,433.07,433.62,7409.0,433.14,433.62,433.07,433.62,7409.0
2019-10-24 14:10:00,433.66,433.98,433.62,433.67,13521.0,433.66,433.98,433.62,433.67,13521.0
2019-10-24 14:20:00,433.65,434.35,433.55,434.09,12376.0,433.65,434.35,433.55,434.09,12376.0
2019-10-24 14:30:00,433.93,434.04,433.42,433.5,13869.0,433.93,434.04,433.42,433.5,13869.0
2019-10-24 14:40:00,433.56,433.67,432.87,433.25,31619.0,433.56,433.67,432.87,433.25,31619.0
2019-10-24 14:50:00,433.24,433.36,433.14,433.21,9127.0,433.24,433.36,433.14,433.21,9127.0
2019-10-24 15:00:00,433.18,433.89,433.17,433.33,5700.0,433.18,433.89,433.17,433.33,5700.0
2019-10-24 15:10:00,433.33,433.67,433.1,433.62,11047.0,433.33,433.67,433.1,433.62,11047.0
2019-10-24 15:20:00,433.62,434.27,433.61,434.14,28391.0,433.62,434.27,433.61,434.14,28391.0
2019-10-24 15:30:00,434.27,434.55,433.89,434.15,23188.0,434.27,434.55,433.89,434.15,23188.0
2019-10-24 15:40:00,434.15,434.34,433.91,434.26,19443.0,434.15,434.34,433.91,434.26,19443.0
2019-10-24 15:50:00,434.21,435.75,434.0,434.48,59756.0,434.21,435.75,434.0,434.48,59756.0
2019-10-25 09:30:00,460.87,461.34,442.25,456.9,160129.0,460.87,461.34,442.25,456.9,160129.0
2019-10-25 09:40:00,457.36,464.97,455.19,464.71,86534.0,457.36,464.97,455.19,464.71,86534.0
2019-10-25 09:50:00,464.78,468.2,462.25,464.16,113005.0,464.78,468.2,462.25,464.16,113005.0
2019-10-25 10:00:00,464.01,467.45,460.76,461.0,68961.0,464.01,467.45,460.76,461.0,68961.0
2019-10-25 10:10:00,460.69,464.31,458.09,463.96,62576.0,460.69,464.31,458.09,463.96,62576.0
2019-10-25 10:20:00,463.95,467.39,463.61,466.03,31877.0,463.95,467.39,463.61,466.03,31877.0
2019-10-25 10:30:00,465.77,465.92,463.3,465.0,30539.0,465.77,465.92,463.3,465.0,30539.0
2019-10-25 10:40:00,465.16,466.13,464.82,465.18,26856.0,465.16,466.13,464.82,465.18,26856.0
2019-10-25 10:50:00,465.43,467.1,464.97,467.1,36036.0,465.43,467.1,464.97,467.1,36036.0
2019-10-25 11:00:00,467.1,467.42,466.75,467.09,15046.0,467.1,467.42,466.75,467.09,15046.0
2019-10-25 11:10:00,467.31,468.19,467.16,468.06,30522.0,467.31,468.19,467.16,468.06,30522.0
2019-10-25 11:20:00,467.97,469.22,467.8,468.05,41813.0,467.97,469.22,467.8,468.05,41813.0
2019-10-25 11:30:00,468.1,469.4,467.85,468.41,39663.0,468.1,469.4,467.85,468.41,39663.0
2019-10-25 11:40:00,468.35,468.62,467.45,468.27,17365.0,468.35,468.62,467.45,468.27,17365.0
2019-10-25 11:50:00,468.05,468.25,467.09,467.59,21390.0,468.05,468.25,467.09,467.59,21390.0
2019-10-25 12:00:00,467.74,469.57,467.73,468.88,27189.0,467.74,469.57,467.73,468.88,27189.0
2019-10-25 12:10:00,468.88,469.17,467.17,467.21,22711.0,468.88,469.17,467.17,467.21,22711.0
2019-10-25 12:20:00,467.11,467.11,465.78,467.08,26616.0,467.11,467.11,465.78,467.08,26616.0
2019-10-25 12:30:00,466.82,467.8,466.82,467.55,21198.0,466.82,467.8,466.82,467.55,21198.0
2019-10-25 12:40:00,467.34,467.73,466.63,467.47,8613.0,467.34,467.73,466.63,467.47,8613.0
2019-10-25 12:50:00,467.48,467.82,466.27,466.5,21777.0,467.48,467.82,466.27,466.5,21777.0
2019-10-25 13:00:00,466.6,467.56,466.04,466.04,14419.0,466.6,467.56,466.04,466.04,14419.0
2019-10-25 13:10:00,466.1,466.16,465.38,465.72,28740.0,466.1,466.16,465.38,465.72,28740.0
2019-10-25 13:20:00,465.73,465.8,463.75,463.75,21901.0,465.73,465.8,463.75,463.75,21901.0
2019-10-25 13:30:00,463.7,464.28,463.39,463.92,28166.0,463.7,464.28,463.39,463.92,28166.0
2019-10-25 13:40:00,463.9,464.19,463.32,463.89,18142.0,463.9,464.19,463.32,463.89,18142.0
2019-10-25 13:50:00,463.89,465.23,463.89,464.99,7427.0,463.89,465.23,463.89,464.99,7427.0
2019-10-25 14:00:00,464.93,465.26,464.56,464.83,12973.0,464.93,465.26,464.56,464.83,12973.0
2019-10-25 14:10:00,464.77,465.75,464.69,465.75,14057.0,464.77,465.75,464.69,465.75,14057.0
2019-10-25 14:20:00,465.85,466.56,464.87,465.4,30693.0,465.85,466.56,464.87,465.4,30693.0
2019-10-25 14:30:00,465.38,465.42,464.63,465.42,14500.0,465.38,465.42,464.63,465.42,14500.0
2019-10-25 14:40:00,465.42,465.77,464.76,465.59,11876.0,465.42,465.77,464.76,465.59,11876.0
2019-10-25 14:50:00,465.59,465.99,464.91,465.44,20700.0,465.59,465.99,464.91,465.44,20700.0
2019-10-25 15:00:00,465.31,465.74,465.14,465.39,14404.0,465.31,465.74,465.14,465.39,14404.0
2019-10-25 15:10:00,465.48,465.68,464.42,464.82,21358.0,465.48,465.68,464.42,464.82,21358.0
2019-10-25 15:20:00,464.84,464.93,464.44,464.68,19728.0,464.84,464.93,464.44,464.68,19728.0
2019-10-25 15:30:00,464.58,465.13,464.54,464.62,32029.0,464.58,465.13,464.54,464.62,32029.0
2019-10-25 15:40:00,464.61,464.65,462.73,462.76,28865.0,464.61,464.65,462.73,462.76,28865.0
2019-10-25 15:50:00,462.8,463.15,461.3,462.21,95653.0,462.8,463.15,461.3,462.21,95653.0
2019-10-28 09:30:00,465.83,469.66,465.83,467.59,33309.0,465.83,469.66,465.83,467.59,33309.0
2019-10-28 09:40:00,468.11,470.31,467.61,469.47,40022.0,468.11,470.31,467.61,469.47,40022.0
2019-10-28 09:50:00,469.11,469.7,466.79,467.29,20162.0,469.11,469.7,466.79,467.29,20162.0
2019-10-28 10:00:00,467.34,467.71,466.03,466.42,22600.0,467.34,467.71,466.03,466.42,22600.0
2019-10-28 10:10:00,466.4,466.62,465.58,466.62,49819.0,466.4,466.62,465.58,466.62,49819.0
2019-10-28 10:20:00,466.7,468.85,466.4,468.12,11683.0,466.7,468.85,466.4,468.12,11683.0
2019-10-28 10:30:00,468.03,468.03,466.72,467.23,20770.0,468.03,468.03,466.72,467.23,20770.0
2019-10-28 10:40:00,467.24,468.97,467.23,468.15,35124.0,467.24,468.97,467.23,468.15,35124.0
2019-10-28 10:50:00,468.23,468.95,467.65,468.16,31603.0,468.23,468.95,467.65,468.16,31603.0
2019-10-28 11:00:00,468.06,468.61,467.88,468.15,10895.0,468.06,468.61,467.88,468.15,10895.0
2019-10-28 11:10:00,468.05,468.83,467.77,468.79,6337.0,468.05,468.83,467.77,468.79,6337.0
2019-10-28 11:20:00,468.79,469.0,468.49,469.0,4663.0,468.79,469.0,468.49,469.0,4663.0
2019-10-28 11:30:00,469.18,469.72,468.78,469.4,19224.0,469.18,469.72,468.78,469.4,19224.0
2019-10-28 11:40:00,469.5,469.7,469.01,469.06,24990.0,469.5,469.7,469.01,469.06,24990.0
2019-10-28 11:50:00,469.06,469.29,467.83,467.84,40949.0,469.06,469.29,467.83,467.84,40949.0
2019-10-28 12:00:00,467.62,468.74,467.35,468.58,10500.0,467.62,468.74,467.35,468.58,10500.0
2019-10-28 12:10:00,468.53,469.27,467.77,468.01,23105.0,468.53,469.27,467.77,468.01,23105.0
2019-10-28 12:20:00,468.11,468.7,467.9,468.46,22837.0,468.11,468.7,467.9,468.46,22837.0
2019-10-28 12:30:00,468.45,468.5,467.43,467.76,7757.0,468.45,468.5,467.43,467.76,7757.0
2019-10-28 12:40:00,467.75,469.07,467.75,469.05,13291.0,467.75,469.07,467.75,469.05,13291.0
2019-10-28 12:50:00,469.01,469.61,468.91,469.5,11366.0,469.01,469.61,468.91,469.5,11366.0
2019-10-28 13:00:00,469.49,469.68,468.18,469.09,12800.0,469.49,469.68,468.18,469.09,12800.0
2019-10-28 13:10:00,468.97,469.52,468.73,469.31,6108.0,468.97,469.52,468.73,469.31,6108.0
2019-10-28 13:20:00,469.34,469.73,469.14,469.24,5790.0,469.34,469.73,469.14,469.24,5790.0
2019-10-28 13:30:00,469.35,469.49,467.82,467.89,15094.0,469.35,469.49,467.82,467.89,15094.0
2019-10-28 13:40:00,467.87,467.88,466.64,466.64,5150.0,467.87,467.88,466.64,466.64,5150.0
2019-10-28 13:50:00,466.64,466.64,465.97,466.08,4528.0,466.64,466.64,465.97,466.08,4528.0
2019-10-28 14:00:00,466.14,466.71,465.44,465.86,11130.0,466.14,466.71,465.44,465.86,11130.0
2019-10-28 14:10:00,465.85,466.53,465.73,466.53,5780.0,465.85,466.53,465.73,466.53,5780.0
2019-10-28 14:20:00,466.81,466.82,465.57,465.57,6531.0,466.81,466.82,465.57,465.57,6531.0
2019-10-28 14:30:00,465.88,466.41,465.23,466.4,18921.0,465.88,466.41,465.23,466.4,18921.0
2019-10-28 14:40:00,466.47,466.52,465.91,466.34,5223.0,466.47,466.52,465.91,466.34,5223.0
2019-10-28 14:50:00,466.25,467.0,466.25,466.74,8860.0,466.25,467.0,466.25,466.74,8860.0
2019-10-28 15:00:00,466.85,467.0,466.35,466.72,7084.0,466.85,467.0,466.35,466.72,7084.0
2019-10-28 15:10:00,466.78,467.07,466.36,466.81,8114.0,466.78,467.07,466.36,466.81,8114.0
2019-10-28 15:20:00,467.04,467.19,466.67,467.07,6587.0,467.04,467.19,466.67,467.07,6587.0
2019-10-28 15:30:00,467.08,467.41,466.18,466.2,14895.0,467.08,467.41,466.18,466.2,14895.0
2019-10-28 15:40:00,466.26,466.84,465.98,466.44,16719.0,466.26,466.84,465.98,466.44,16719.0
2019-10-28 15:50:00,466.43,467.3,466.3,467.01,51335.0,466.43,467.3,466.3,467.01,51335.0
2019-10-29 09:30:00,464.01,468.99,463.19,467.77,21233.0,464.01,468.99,463.19,467.77,21233.0
2019-10-29 09:40:00,467.87,468.9,467.76,467.84,29188.0,467.87,468.9,467.76,467.84,29188.0
2019-10-29 09:50:00,467.77,468.21,467.69,468.12,14680.0,467.77,468.21,467.69,468.12,14680.0
2019-10-29 10:00:00,467.77,467.84,466.74,466.81,6702.0,467.77,467.84,466.74,466.81,6702.0
2019-10-29 10:10:00,466.85,467.48,466.25,466.3,18726.0,466.85,467.48,466.25,466.3,18726.0
2019-10-29 10:20:00,466.28,466.64,465.84,466.5,11382.0,466.28,466.64,465.84,466.5,11382.0
2019-10-29 10:30:00,466.34,467.42,466.23,466.93,25718.0,466.34,467.42,466.23,466.93,25718.0
2019-10-29 10:40:00,467.0,467.19,466.8,466.8,12550.0,467.0,467.19,466.8,466.8,12550.0
2019-10-29 10:50:00,466.99,468.01,466.84,467.69,34812.0,466.99,468.01,466.84,467.69,34812.0
2019-10-29 11:00:00,467.56,467.68,466.52,466.58,8891.0,467.56,467.68,466.52,466.58,8891.0
2019-10-29 11:10:00,466.7,467.48,466.64,467.3,12998.0,466.7,467.48,466.64,467.3,12998.0
2019-10-29 11:20:00,467.29,468.05,467.0,468.05,15960.0,467.29,468.05,467.0,468.05,15960.0
2019-10-29 11:30:00,467.97,468.92,467.97,468.47,13648.0,467.97,468.92,467.97,468.47,13648.0
2019-10-29 11:40:00,468.66,468.66,466.98,467.04,13237.0,468.66,468.66,466.98,467.04,13237.0
2019-10-29 11:50:00,467.03,467.53,466.14,466.37,9466.0,467.03,467.53,466.14,466.37,9466.0
2019-10-29 12:00:00,466.24,467.31,466.1,467.12,5760.0,466.24,467.31,466.1,467.12,5760.0
2019-10-29 12:10:00,467.21,467.39,466.75,466.92,14321.0,467.21,467.39,466.75,466.92,14321.0
2019-10-29 12:20:00,466.89,467.33,466.88,467.18,8653.0,466.89,467.33,466.88,467.18,8653.0
2019-10-29 12:30:00,467.27,467.48,466.94,467.02,11140.0,467.27,467.48,466.94,467.02,11140.0
2019-10-29 12:40:00,467.02,467.17,466.79,467.06,4560.0,467.02,467.17,466.79,467.06,4560.0
2019-10-29 12:50:00,466.93,467.04,466.75,466.83,4416.0,466.93,467.04,466.75,466.83,4416.0
2019-10-29 13:00:00,466.81,466.99,466.1,466.43,19900.0,466.81,466.99,466.1,466.43,19900.0
2019-10-29 13:10:00,466.43,466.52,465.89,466.0,18860.0,466.43,466.52,465.89,466.0,18860.0
2019-10-29 13:20:00,466.01,466.05,465.67,465.91,7266.0,466.01,466.05,465.67,465.91,7266.0
2019-10-29 13:30:00,465.84,466.04,465.57,465.82,11239.0,465.84,466.04,465.57,465.82,11239.0
2019-10-29 13:40:00,465.83,466.15,465.4,465.84,11485.0,465.83,466.15,465.4,465.84,11485.0
2019-10-29 13:50:00,466.01,466.65,465.92,466.42,26521.0,466.01,466.65,465.92,466.42,26521.0
2019-10-29 14:00:00,466.42,466.69,465.92,465.92,30766.0,466.42,466.69,465.92,465.92,30766.0
2019-10-29 14:10:00,465.95,466.0,465.46,465.49,12339.0,465.95,466.0,465.46,465.49,12339.0
2019-10-29 14:20:00,465.48,465.56,465.1,465.36,8607.0,465.48,465.56,465.1,465.36,8607.0
2019-10-29 14:30:00,465.4,465.53,465.21,465.47,10541.0,465.4,465.53,465.21,465.47,10541.0
2019-10-29 14:40:00,465.5,465.53,465.04,465.2,14152.0,465.5,465.53,465.04,465.2,14152.0
2019-10-29 14:50:00,465.2,465.2,464.57,464.85,14013.0,465.2,465.2,464.57,464.85,14013.0
2019-10-29 15:00:00,464.86,465.28,464.74,464.81,11787.0,464.86,465.28,464.74,464.81,11787.0
2019-10-29 15:10:00,464.81,465.04,464.55,464.72,15350.0,464.81,465.04,464.55,464.72,15350.0
2019-10-29 15:20:00,464.77,465.03,464.62,464.76,16590.0,464.77,465.03,464.62,464.76,16590.0
2019-10-29 15:30:00,464.8,464.93,464.64,464.8,22630.0,464.8,464.93,464.64,464.8,22630.0
2019-10-29 15:40:00,464.8,465.13,464.57,464.86,19973.0,464.8,465.13,464.57,464.86,19973.0
2019-10-29 15:50:00,464.82,464.89,463.81,464.07,45171.0,464.82,464.89,463.81,464.07,45171.0
2019-10-30 09:30:00,464.12,465.48,462.31,465.09,12378.0,464.12,465.48,462.31,465.09,12378.0
2019-10-30 09:40:00,464.47,466.11,464.46,465.73,2487.0,464.47,466.11,464.46,465.73,2487.0
2019-10-30 09:50:00,465.48,466.15,464.54,464.54,11035.0,465.48,466.15,464.54,464.54,11035.0
2019-10-30 10:00:00,465.0,465.0,463.55,464.0,17786.0,465.0,465.0,463.55,464.0,17786.0
2019-10-30 10:10:00,464.16,465.59,464.0,465.54,10273.0,464.16,465.59,464.0,465.54,10273.0
2019-10-30 10:20:00,465.71,466.07,465.38,465.62,5809.0,465.71,466.07,465.38,465.62,5809.0
2019-10-30 10:30:00,465.49,465.87,465.24,465.55,10561.0,465.49,465.87,465.24,465.55,10561.0
2019-10-30 10:40:00,465.3,466.06,465.3,465.68,8354.0,465.3,466.06,465.3,465.68,8354.0
2019-10-30 10:50:00,465.91,466.02,465.59,465.59,12415.0,465.91,466.02,465.59,465.59,12415.0
2019-10-30 11:00:00,465.68,465.68,465.0,465.09,16350.0,465.68,465.68,465.0,465.09,16350.0
2019-10-30 11:10:00,465.22,465.82,465.22,465.72,18039.0,465.22,465.82,465.22,465.72,18039.0
2019-10-30 11:20:00,465.71,465.86,465.49,465.75,56398.0,465.71,465.86,465.49,465.75,56398.0
2019-10-30 11:30:00,465.81,465.85,465.57,465.72,14199.0,465.81,465.85,465.57,465.72,14199.0
2019-10-30 11:40:00,465.75,466.27,465.53,466.13,15173.0,465.75,466.27,465.53,466.13,15173.0
2019-10-30 11:50:00,466.25,466.35,465.81,465.99,12787.0,466.25,466.35,465.81,465.99,12787.0
2019-10-30 12:00:00,466.0,466.12,465.64,466.0,21723.0,466.0,466.12,465.64,466.0,21723.0
2019-10-30 12:10:00,466.0,466.1,465.83,465.94,16702.0,466.0,466.1,465.83,465.94,16702.0
2019-10-30 12:20:00,465.9,467.06,465.89,466.91,13119.0,465.9,467.06,465.89,466.91,13119.0
2019-10-30 12:30:00,466.98,467.06,466.81,467.0,14692.0,466.98,467.06,466.81,467.0,14692.0
2019-10-30 12:40:00,466.99,468.02,466.91,467.94,39464.0,466.99,468.02,466.91,467.94,39464.0
2019-10-30 12:50:00,467.94,468.66,467.94,468.42,12196.0,467.94,468.66,467.94,468.42,12196.0
2019-10-30 13:00:00,468.4,468.54,468.32,468.42,21903.0,468.4,468.54,468.32,468.42,21903.0
2019-10-30 13:10:00,468.38,468.41,467.56,467.56,9662.0,468.38,468.41,467.56,467.56,9662.0
2019-10-30 13:20:00,467.56,468.47,467.43,468.28,16524.0,467.56,468.47,467.43,468.28,16524.0
2019-10-30 13:30:00,468.35,468.35,467.67,467.82,5305.0,468.35,468.35,467.67,467.82,5305.0
2019-10-30 13:40:00,467.87,468.33,467.82,468.0,20626.0,467.87,468.33,467.82,468.0,20626.0
2019-10-30 13:50:00,467.93,468.06,467.31,467.31,12263.0,467.93,468.06,467.31,467.31,12263.0
2019-10-30 14:00:00,467.22,468.03,465.75,467.97,7301.0,467.22,468.03,465.75,467.97,7301.0
2019-10-30 14:10:00,467.87,468.09,467.27,467.9,14879.0,467.87,468.09,467.27,467.9,14879.0
2019-10-30 14:20:00,468.0,468.05,467.36,467.56,16880.0,468.0,468.05,467.36,467.56,16880.0
2019-10-30 14:30:00,467.62,467.62,466.81,466.87,8837.0,467.62,467.62,466.81,466.87,8837.0
2019-10-30 14:40:00,466.94,467.67,466.94,467.37,14562.0,466.94,467.67,466.94,467.37,14562.0
2019-10-30 14:50:00,467.28,468.63,467.28,468.24,22289.0,467.28,468.63,467.28,468.24,22289.0
2019-10-30 15:00:00,468.21,468.29,467.67,468.0,23340.0,468.21,468.29,467.67,468.0,23340.0
2019-10-30 15:10:00,468.0,468.05,467.63,467.67,26637.0,468.0,468.05,467.63,467.67,26637.0
2019-10-30 15:20:00,467.73,468.62,467.67,468.16,63995.0,467.73,468.62,467.67,468.16,63995.0
2019-10-30 15:30:00,468.14,468.35,468.06,468.1,34374.0,468.14,468.35,468.06,468.1,34374.0
2019-10-30 15:40:00,468.12,468.7,468.05,468.66,27125.0,468.12,468.7,468.05,468.66,27125.0
2019-10-30 15:50:00,468.78,469.31,468.52,468.81,51864.0,468.78,469.31,468.52,468.81,51864.0
2019-10-31 09:30:00,468.26,469.45,467.15,468.34,12786.0,468.26,469.45,467.15,468.34,12786.0
2019-10-31 09:40:00,468.93,469.23,466.0,466.09,18396.0,468.93,469.23,466.0,466.09,18396.0
2019-10-31 09:50:00,466.49,466.49,463.41,463.41,15145.0,466.49,466.49,463.41,463.41,15145.0
2019-10-31 10:00:00,463.47,464.23,463.35,463.79,25473.0,463.47,464.23,463.35,463.79,25473.0
2019-10-31 10:10:00,463.78,464.61,463.39,463.76,19729.0,463.78,464.61,463.39,463.76,19729.0
2019-10-31 10:20:00,463.7,464.54,462.35,463.61,29562.0,463.7,464.54,462.35,463.61,29562.0
2019-10-31 10:30:00,463.62,464.38,463.56,463.99,21875.0,463.62,464.38,463.56,463.99,21875.0
2019-10-31 10:40:00,464.0,465.59,463.9,465.32,16898.0,464.0,465.59,463.9,465.32,16898.0
2019-10-31 10:50:00,465.45,466.0,465.16,465.7,21291.0,465.45,466.0,465.16,465.7,21291.0
2019-10-31 11:00:00,465.6,466.07,465.37,465.86,13052.0,465.6,466.07,465.37,465.86,13052.0
2019-10-31 11:10:00,465.69,466.05,465.3,465.45,7805.0,465.69,466.05,465.3,465.45,7805.0
2019-10-31 11:20:00,465.5,465.55,465.13,465.38,6850.0,465.5,465.55,465.13,465.38,6850.0
2019-10-31 11:30:00,465.38,465.53,464.69,465.51,12731.0,465.38,465.53,464.69,465.51,12731.0
2019-10-31 11:40:00,465.82,466.05,465.16,465.99,10108.0,465.82,466.05,465.16,465.99,10108.0
2019-10-31 11:50:00,466.0,467.1,465.82,466.79,10471.0,466.0,467.1,465.82,466.79,10471.0
2019-10-31 12:00:00,466.76,467.06,466.19,466.25,17205.0,466.76,467.06,466.19,466.25,17205.0
2019-10-31 12:10:00,466.25,466.79,465.94,466.16,11395.0,466.25,466.79,465.94,466.16,11395.0
2019-10-31 12:20:00,466.0,466.96,465.91,466.95,14473.0,466.0,466.96,465.91,466.95,14473.0
2019-10-31 12:30:00,466.84,467.0,466.56,466.6,5390.0,466.84,467.0,466.56,466.6,5390.0
2019-10-31 12:40:00,466.57,466.57,465.71,465.75,20164.0,466.57,466.57,465.71,465.75,20164.0
2019-10-31 12:50:00,465.75,466.72,465.69,466.7,18507.0,465.75,466.72,465.69,466.7,18507.0
2019-10-31 13:00:00,466.63,467.04,466.62,467.0,10464.0,466.63,467.04,466.62,467.0,10464.0
2019-10-31 13:10:00,466.9,467.61,466.79,467.39,8994.0,466.9,467.61,466.79,467.39,8994.0
2019-10-31 13:20:00,467.28,467.35,466.86,467.02,15802.0,467.28,467.35,466.86,467.02,15802.0
2019-10-31 13:30:00,467.0,468.1,466.95,467.93,13996.0,467.0,468.1,466.95,467.93,13996.0
2019-10-31 13:40:00,467.94,468.56,467.8,468.3,7769.0,467.94,468.56,467.8,468.3,7769.0
2019-10-31 13:50:00,468.25,468.25,467.6,467.6,12857.0,468.25,468.25,467.6,467.6,12857.0
2019-10-31 14:00:00,467.55,467.65,465.84,465.92,15638.0,467.55,467.65,465.84,465.92,15638.0
2019-10-31 14:10:00,465.88,466.62,465.74,466.25,19309.0,465.88,466.62,465.74,466.25,19309.0
2019-10-31 14:20:00,466.32,467.9,466.32,467.2,45325.0,466.32,467.9,466.32,467.2,45325.0
2019-10-31 14:30:00,467.35,467.86,466.84,467.01,28783.0,467.35,467.86,466.84,467.01,28783.0
2019-10-31 14:40:00,467.0,467.02,465.99,466.05,23080.0,467.0,467.02,465.99,466.05,23080.0
2019-10-31 14:50:00,466.05,467.41,466.0,467.41,20918.0,466.05,467.41,466.0,467.41,20918.0
2019-10-31 15:00:00,467.5,467.66,466.94,467.38,49938.0,467.5,467.66,466.94,467.38,49938.0
2019-10-31 15:10:00,467.4,467.55,467.14,467.47,19618.0,467.4,467.55,467.14,467.47,19618.0
2019-10-31 15:20:00,467.5,467.53,467.14,467.25,38074.0,467.5,467.53,467.14,467.25,38074.0
2019-10-31 15:30:00,467.31,467.75,467.1,467.12,36798.0,467.31,467.75,467.1,467.12,36798.0
2019-10-31 15:40:00,467.16,467.34,466.84,466.84,39630.0,467.16,467.34,466.84,466.84,39630.0
2019-10-31 15:50:00,466.65,467.86,466.53,467.74,63676.0,466.65,467.86,466.53,467.74,63676.0
2019-11-01 09:30:00,469.97,471.99,469.04,471.74,39893.0,469.97,471.99,469.04,471.74,39893.0
2019-11-01 09:40:00,471.35,471.98,469.98,471.83,56606.0,471.35,471.98,469.98,471.83,56606.0
2019-11-01 09:50:00,471.49,473.04,471.2,472.99,8321.0,471.49,473.04,471.2,472.99,8321.0
2019-11-01 10:00:00,473.03,475.44,472.51,475.44,20324.0,473.03,475.44,472.51,475.44,20324.0
2019-11-01 10:10:00,475.12,475.39,474.4,474.84,9156.0,475.12,475.39,474.4,474.84,9156.0
2019-11-01 10:20:00,475.02,475.49,473.76,473.76,13763.0,475.02,475.49,473.76,473.76,13763.0
2019-11-01 10:30:00,473.66,475.11,473.24,474.49,15870.0,473.66,475.11,473.24,474.49,15870.0
2019-11-01 10:40:00,474.37,474.88,474.36,474.77,11992.0,474.37,474.88,474.36,474.77,11992.0
2019-11-01 10:50:00,474.77,475.16,474.22,474.5,8420.0,474.77,475.16,474.22,474.5,8420.0
2019-11-01 11:00:00,474.65,475.71,474.54,475.65,15336.0,474.65,475.71,474.54,475.65,15336.0
2019-11-01 11:10:00,475.65,475.65,475.03,475.35,7910.0,475.65,475.65,475.03,475.35,7910.0
2019-11-01 11:20:00,475.22,475.27,474.73,474.98,9457.0,475.22,475.27,474.73,474.98,9457.0
2019-11-01 11:30:00,474.97,475.07,474.78,474.84,7009.0,474.97,475.07,474.78,474.84,7009.0
2019-11-01 11:40:00,474.9,475.93,474.77,475.62,13613.0,474.9,475.93,474.77,475.62,13613.0
2019-11-01 11:50:00,475.85,475.94,475.42,475.94,2800.0,475.85,475.94,475.42,475.94,2800.0
2019-11-01 12:00:00,475.92,476.13,475.61,475.78,7690.0,475.92,476.13,475.61,475.78,7690.0
2019-11-01 12:10:00,475.85,475.85,475.28,475.7,9310.0,475.85,475.85,475.28,475.7,9310.0
2019-11-01 12:20:00,475.62,476.89,475.59,476.89,20693.0,475.62,476.89,475.59,476.89,20693.0
2019-11-01 12:30:00,476.89,477.85,476.62,477.75,14728.0,476.89,477.85,476.62,477.75,14728.0
2019-11-01 12:40:00,477.83,478.07,475.8,475.8,16969.0,477.83,478.07,475.8,475.8,16969.0
2019-11-01 12:50:00,475.91,477.16,474.86,474.86,27111.0,475.91,477.16,474.86,474.86,27111.0
2019-11-01 13:00:00,475.01,475.59,474.01,475.59,15439.0,475.01,475.59,474.01,475.59,15439.0
2019-11-01 13:10:00,475.37,476.19,475.11,475.11,20077.0,475.37,476.19,475.11,475.11,20077.0
2019-11-01 13:20:00,475.67,476.32,475.55,476.3,14900.0,475.67,476.32,475.55,476.3,14900.0
2019-11-01 13:30:00,476.23,476.43,475.7,475.99,8302.0,476.23,476.43,475.7,475.99,8302.0
2019-11-01 13:40:00,476.01,476.52,475.96,476.4,5645.0,476.01,476.52,475.96,476.4,5645.0
2019-11-01 13:50:00,476.28,476.77,476.14,476.55,6000.0,476.28,476.77,476.14,476.55,6000.0
2019-11-01 14:00:00,476.62,477.43,476.62,477.34,7034.0,476.62,477.43,476.62,477.34,7034.0
2019-11-01 14:10:00,477.33,477.82,477.06,477.08,6899.0,477.33,477.82,477.06,477.08,6899.0
2019-11-01 14:20:00,477.02,477.17,476.05,477.11,7271.0,477.02,477.17,476.05,477.11,7271.0
2019-11-01 14:30:00,477.06,477.11,476.45,476.51,14222.0,477.06,477.11,476.45,476.51,14222.0
2019-11-01 14:40:00,476.62,477.39,476.6,476.88,7447.0,476.62,477.39,476.6,476.88,7447.0
2019-11-01 14:50:00,476.9,476.9,476.29,476.38,8638.0,476.9,476.9,476.29,476.38,8638.0
2019-11-01 15:00:00,476.45,476.81,476.15,476.36,5500.0,476.45,476.81,476.15,476.36,5500.0
2019-11-01 15:10:00,476.19,476.42,475.86,475.92,13074.0,476.19,476.42,475.86,475.92,13074.0
2019-11-01 15:20:00,475.95,476.16,475.33,475.97,11767.0,475.95,476.16,475.33,475.97,11767.0
2019-11-01 15:30:00,475.93,476.25,475.41,476.06,17896.0,475.93,476.25,475.41,476.06,17896.0
2019-11-01 15:40:00,476.06,476.19,475.15,475.15,33451.0,476.06,476.19,475.15,475.15,33451.0
2019-11-01 15:50:00,475.13,476.49,475.02,476.37,45714.0,475.13,476.49,475.02,476.37,45714.0
2019-11-04 09:30:00,478.01,479.18,477.01,477.56,11025.0,478.01,479.18,477.01,477.56,11025.0
2019-11-04 09:40:00,477.62,477.82,475.4,475.75,15026.0,477.62,477.82,475.4,475.75,15026.0
2019-11-04 09:50:00,475.71,476.14,474.22,474.89,25268.0,475.71,476.14,474.22,474.89,25268.0
2019-11-04 10:00:00,475.12,475.92,473.53,475.15,22800.0,475.12,475.92,473.53,475.15,22800.0
2019-11-04 10:10:00,475.11,475.65,475.1,475.65,14006.0,475.11,475.65,475.1,475.65,14006.0
2019-11-04 10:20:00,475.5,475.95,474.63,475.17,10023.0,475.5,475.95,474.63,475.17,10023.0
2019-11-04 10:30:00,475.13,475.43,474.85,475.11,9249.0,475.13,475.43,474.85,475.11,9249.0
2019-11-04 10:40:00,475.2,475.43,474.75,474.96,6676.0,475.2,475.43,474.75,474.96,6676.0
2019-11-04 10:50:00,475.06,475.26,474.27,474.69,7822.0,475.06,475.26,474.27,474.69,7822.0
2019-11-04 11:00:00,474.71,475.59,474.66,475.14,7671.0,474.71,475.59,474.66,475.14,7671.0
2019-11-04 11:10:00,475.51,475.51,474.04,475.25,13559.0,475.51,475.51,474.04,475.25,13559.0
2019-11-04 11:20:00,475.24,475.7,475.18,475.19,3301.0,475.24,475.7,475.18,475.19,3301.0
2019-11-04 11:30:00,475.15,475.15,474.22,474.81,18496.0,475.15,475.15,474.22,474.81,18496.0
2019-11-04 11:40:00,474.83,474.98,474.39,474.7,8896.0,474.83,474.98,474.39,474.7,8896.0
2019-11-04 11:50:00,474.69,475.0,474.48,474.48,7700.0,474.69,475.0,474.48,474.48,7700.0
2019-11-04 12:00:00,474.58,475.12,474.22,474.91,14287.0,474.58,475.12,474.22,474.91,14287.0
2019-11-04 12:10:00,475.1,475.53,474.94,475.2,7214.0,475.1,475.53,474.94,475.2,7214.0
2019-11-04 12:20:00,474.91,475.03,474.32,474.57,8821.0,474.91,475.03,474.32,474.57,8821.0
2019-11-04 12:30:00,474.5,474.7,474.3,474.4,3000.0,474.5,474.7,474.3,474.4,3000.0
2019-11-04 12:40:00,474.55,474.55,473.52,473.63,5759.0,474.55,474.55,473.52,473.63,5759.0
2019-11-04 12:50:00,473.75,473.79,473.32,473.67,9300.0,473.75,473.79,473.32,473.67,9300.0
2019-11-04 13:00:00,473.74,473.94,473.43,473.5,2900.0,473.74,473.94,473.43,473.5,2900.0
2019-11-04 13:10:00,473.29,473.88,473.26,473.88,6963.0,473.29,473.88,473.26,473.88,6963.0
2019-11-04 13:20:00,473.8,474.29,473.45,474.23,9723.0,473.8,474.29,473.45,474.23,9723.0
2019-11-04 13:30:00,474.24,474.24,473.91,473.97,8390.0,474.24,474.24,473.91,473.97,8390.0
2019-11-04 13:40:00,474.26,474.8,473.96,474.8,10903.0,474.26,474.8,473.96,474.8,10903.0
2019-11-04 13:50:00,474.87,474.87,474.44,474.57,10520.0,474.87,474.87,474.44,474.57,10520.0
2019-11-04 14:00:00,474.61,474.72,474.24,474.35,9992.0,474.61,474.72,474.24,474.35,9992.0
2019-11-04 14:10:00,474.38,474.51,474.19,474.36,11729.0,474.38,474.51,474.19,474.36,11729.0
2019-11-04 14:20:00,474.52,474.55,473.87,474.15,7300.0,474.52,474.55,473.87,474.15,7300.0
2019-11-04 14:30:00,474.23,474.48,474.15,474.45,8933.0,474.23,474.48,474.15,474.45,8933.0
2019-11-04 14:40:00,474.45,474.63,474.19,474.19,6084.0,474.45,474.63,474.19,474.19,6084.0
2019-11-04 14:50:00,474.21,474.4,473.31,473.33,21164.0,474.21,474.4,473.31,473.33,21164.0
2019-11-04 15:00:00,473.33,473.81,473.13,473.14,21591.0,473.33,473.81,473.13,473.14,21591.0
2019-11-04 15:10:00,473.22,473.64,473.22,473.5,17337.0,473.22,473.64,473.22,473.5,17337.0
2019-11-04 15:20:00,473.49,473.63,472.38,472.47,27937.0,473.49,473.63,472.38,472.47,27937.0
2019-11-04 15:30:00,472.54,473.01,471.37,471.96,31391.0,472.54,473.01,471.37,471.96,31391.0
2019-11-04 15:40:00,471.95,472.31,471.46,471.9,30751.0,471.95,472.31,471.46,471.9,30751.0
2019-11-04 15:50:00,471.8,473.65,471.67,473.5,115337.0,471.8,473.65,471.67,473.5,115337.0
2019-11-05 09:30:00,474.43,474.43,469.13,469.77,42907.0,474.43,474.43,469.13,469.77,42907.0
2019-11-05 09:40:00,469.57,471.38,469.19,470.98,20501.0,469.57,471.38,469.19,470.98,20501.0
2019-11-05 09:50:00,470.96,470.98,468.92,469.28,19400.0,470.96,470.98,468.92,469.28,19400.0
2019-11-05 10:00:00,469.29,470.48,469.22,469.56,25000.0,469.29,470.48,469.22,469.56,25000.0
2019-11-05 10:10:00,469.06,469.97,467.51,468.21,33359.0,469.06,469.97,467.51,468.21,33359.0
2019-11-05 10:20:00,468.21,468.86,468.0,468.6,8611.0,468.21,468.86,468.0,468.6,8611.0
2019-11-05 10:30:00,468.56,469.34,468.3,469.34,19055.0,468.56,469.34,468.3,469.34,19055.0
2019-11-05 10:40:00,469.34,469.4,467.59,468.16,16313.0,469.34,469.4,467.59,468.16,16313.0
2019-11-05 10:50:00,468.03,468.57,467.98,468.39,15479.0,468.03,468.57,467.98,468.39,15479.0
2019-11-05 11:00:00,468.44,469.88,468.31,469.62,17807.0,468.44,469.88,468.31,469.62,17807.0
2019-11-05 11:10:00,469.52,470.6,469.52,470.44,7371.0,469.52,470.6,469.52,470.44,7371.0
2019-11-05 11:20:00,470.35,470.81,470.03,470.73,6686.0,470.35,470.81,470.03,470.73,6686.0
2019-11-05 11:30:00,470.8,470.94,470.24,470.25,6929.0,470.8,470.94,470.24,470.25,6929.0
2019-11-05 11:40:00,470.38,470.51,469.66,470.28,13821.0,470.38,470.51,469.66,470.28,13821.0
2019-11-05 11:50:00,470.14,470.28,469.69,470.02,12466.0,470.14,470.28,469.69,470.02,12466.0
2019-11-05 12:00:00,470.03,470.21,469.57,469.72,31934.0,470.03,470.21,469.57,469.72,31934.0
2019-11-05 12:10:00,469.9,470.34,469.66,470.2,4454.0,469.9,470.34,469.66,470.2,4454.0
2019-11-05 12:20:00,470.2,470.41,470.02,470.2,8725.0,470.2,470.41,470.02,470.2,8725.0
2019-11-05 12:30:00,470.19,471.03,470.19,470.46,21908.0,470.19,471.03,470.19,470.46,21908.0
2019-11-05 12:40:00,470.66,471.21,470.34,470.82,4732.0,470.66,471.21,470.34,470.82,4732.0
2019-11-05 12:50:00,470.95,471.4,470.94,471.23,6350.0,470.95,471.4,470.94,471.23,6350.0
2019-11-05 13:00:00,471.28,471.53,471.14,471.3,7521.0,471.28,471.53,471.14,471.3,7521.0
2019-11-05 13:10:00,471.6,471.78,471.27,471.45,6751.0,471.6,471.78,471.27,471.45,6751.0
2019-11-05 13:20:00,471.57,471.67,471.25,471.36,9552.0,471.57,471.67,471.25,471.36,9552.0
2019-11-05 13:30:00,471.25,471.28,470.11,470.51,5997.0,471.25,471.28,470.11,470.51,5997.0
2019-11-05 13:40:00,470.38,470.57,469.56,469.75,13196.0,470.38,470.57,469.56,469.75,13196.0
2019-11-05 13:50:00,469.83,470.57,469.69,470.55,8397.0,469.83,470.57,469.69,470.55,8397.0
2019-11-05 14:00:00,470.63,471.45,470.6,471.3,16030.0,470.63,471.45,470.6,471.3,16030.0
2019-11-05 14:10:00,471.22,471.3,470.23,470.23,6995.0,471.22,471.3,470.23,470.23,6995.0
2019-11-05 14:20:00,470.12,470.16,469.75,470.03,9353.0,470.12,470.16,469.75,470.03,9353.0
2019-11-05 14:30:00,470.06,470.53,470.06,470.45,6300.0,470.06,470.53,470.06,470.45,6300.0
2019-11-05 14:40:00,470.4,470.61,470.3,470.56,6242.0,470.4,470.61,470.3,470.56,6242.0
2019-11-05 14:50:00,470.65,471.36,470.65,471.19,9275.0,470.65,471.36,470.65,471.19,9275.0
2019-11-05 15:00:00,471.19,471.59,471.06,471.49,16892.0,471.19,471.59,471.06,471.49,16892.0
2019-11-05 15:10:00,471.36,471.36,470.57,471.1,6532.0,471.36,471.36,470.57,471.1,6532.0
2019-11-05 15:20:00,471.12,472.52,471.12,472.5,20185.0,471.12,472.52,471.12,472.5,20185.0
2019-11-05 15:30:00,472.53,472.92,472.44,472.8,35097.0,472.53,472.92,472.44,472.8,35097.0
2019-11-05 15:40:00,472.84,473.07,472.21,472.21,29324.0,472.84,473.07,472.21,472.21,29324.0
2019-11-05 15:50:00,472.11,473.27,471.71,473.25,72423.0,472.11,473.27,471.71,473.25,72423.0
2019-11-06 09:30:00,472.72,472.72,462.99,467.46,90646.0,472.72,472.72,462.99,467.46,90646.0
2019-11-06 09:40:00,467.46,470.27,467.06,469.29,35578.0,467.46,470.27,467.06,469.29,35578.0
2019-11-06 09:50:00,469.06,469.98,467.71,469.38,45879.0,469.06,469.98,467.71,469.38,45879.0
2019-11-06 10:00:00,469.38,469.65,468.6,468.69,69651.0,469.38,469.65,468.6,468.69,69651.0
2019-11-06 10:10:00,468.86,469.07,466.28,466.36,43764.0,468.86,469.07,466.28,466.36,43764.0
2019-11-06 10:20:00,466.54,466.55,464.55,465.19,36230.0,466.54,466.55,464.55,465.19,36230.0
2019-11-06 10:30:00,465.31,467.03,465.13,466.38,38329.0,465.31,467.03,465.13,466.38,38329.0
2019-11-06 10:40:00,466.48,466.48,465.12,465.16,33502.0,466.48,466.48,465.12,465.16,33502.0
2019-11-06 10:50:00,465.17,465.17,464.29,464.42,14090.0,465.17,465.17,464.29,464.42,14090.0
2019-11-06 11:00:00,464.57,464.81,464.27,464.8,16000.0,464.57,464.81,464.27,464.8,16000.0
2019-11-06 11:10:00,464.81,464.92,464.44,464.56,11070.0,464.81,464.92,464.44,464.56,11070.0
2019-11-06 11:20:00,464.69,464.69,463.91,464.23,12075.0,464.69,464.69,463.91,464.23,12075.0
2019-11-06 11:30:00,464.27,464.78,464.23,464.65,4300.0,464.27,464.78,464.23,464.65,4300.0
2019-11-06 11:40:00,464.65,465.0,463.52,463.77,13183.0,464.65,465.0,463.52,463.77,13183.0
2019-11-06 11:50:00,463.97,464.28,463.78,464.16,7000.0,463.97,464.28,463.78,464.16,7000.0
2019-11-06 12:00:00,464.21,464.55,464.03,464.39,12296.0,464.21,464.55,464.03,464.39,12296.0
2019-11-06 12:10:00,464.39,464.4,464.03,464.16,10300.0,464.39,464.4,464.03,464.16,10300.0
2019-11-06 12:20:00,464.18,464.6,464.12,464.45,6630.0,464.18,464.6,464.12,464.45,6630.0
2019-11-06 12:30:00,464.36,464.36,463.79,463.81,5300.0,464.36,464.36,463.79,463.81,5300.0
2019-11-06 12:40:00,463.77,463.77,463.06,463.22,5923.0,463.77,463.77,463.06,463.22,5923.0
2019-11-06 12:50:00,463.25,463.81,463.0,463.71,8085.0,463.25,463.81,463.0,463.71,8085.0
2019-11-06 13:00:00,463.85,464.14,463.75,463.88,4636.0,463.85,464.14,463.75,463.88,4636.0
2019-11-06 13:10:00,463.88,464.48,463.8,464.16,6910.0,463.88,464.48,463.8,464.16,6910.0
2019-11-06 13:20:00,464.05,464.58,464.01,464.41,3536.0,464.05,464.58,464.01,464.41,3536.0
2019-11-06 13:30:00,464.36,464.69,464.33,464.64,10210.0,464.36,464.69,464.33,464.64,10210.0
2019-11-06 13:40:00,464.64,465.64,464.54,465.28,7735.0,464.64,465.64,464.54,465.28,7735.0
2019-11-06 13:50:00,465.58,466.03,465.46,466.03,5967.0,465.58,466.03,465.46,466.03,5967.0
2019-11-06 14:00:00,466.13,466.76,465.97,466.76,7250.0,466.13,466.76,465.97,466.76,7250.0
2019-11-06 14:10:00,466.8,467.23,466.59,467.09,6752.0,466.8,467.23,466.59,467.09,6752.0
2019-11-06 14:20:00,467.26,467.6,466.96,467.6,12050.0,467.26,467.6,466.96,467.6,12050.0
2019-11-06 14:30:00,467.66,468.26,467.56,468.24,14152.0,467.66,468.26,467.56,468.24,14152.0
2019-11-06 14:40:00,468.23,468.74,467.95,468.71,9399.0,468.23,468.74,467.95,468.71,9399.0
2019-11-06 14:50:00,468.62,468.62,468.24,468.29,9929.0,468.62,468.62,468.24,468.29,9929.0
2019-11-06 15:00:00,468.29,468.29,466.97,467.02,10139.0,468.29,468.29,466.97,467.02,10139.0
2019-11-06 15:10:00,467.11,467.95,467.05,467.93,9432.0,467.11,467.95,467.05,467.93,9432.0
2019-11-06 15:20:00,467.96,468.2,467.66,467.97,14617.0,467.96,468.2,467.66,467.97,14617.0
2019-11-06 15:30:00,468.0,468.47,467.9,468.39,26454.0,468.0,468.47,467.9,468.39,26454.0
2019-11-06 15:40:00,468.4,468.82,468.26,468.42,28659.0,468.4,468.82,468.26,468.42,28659.0
2019-11-06 15:50:00,468.6,469.29,468.1,468.99,68686.0,468.6,469.29,468.1,468.99,68686.0
2019-11-07 09:30:00,469.42,471.07,466.73,470.45,14428.0,469.42,471.07,466.73,470.45,14428.0
2019-11-07 09:40:00,470.55,470.97,465.83,465.83,15653.0,470.55,470.97,465.83,465.83,15653.0
2019-11-07 09:50:00,465.87,467.78,465.87,467.03,14880.0,465.87,467.78,465.87,467.03,14880.0
2019-11-07 10:00:00,467.06,467.71,466.68,467.06,14343.0,467.06,467.71,466.68,467.06,14343.0
2019-11-07 10:10:00,467.14,468.18,467.01,467.24,25725.0,467.14,468.18,467.01,467.24,25725.0
2019-11-07 10:20:00,467.01,468.16,466.69,467.84,9542.0,467.01,468.16,466.69,467.84,9542.0
2019-11-07 10:30:00,467.94,468.17,467.62,468.14,6200.0,467.94,468.17,467.62,468.14,6200.0
2019-11-07 10:40:00,468.28,468.41,467.87,467.87,6306.0,468.28,468.41,467.87,467.87,6306.0
2019-11-07 10:50:00,467.94,468.37,467.94,468.1,5011.0,467.94,468.37,467.94,468.1,5011.0
2019-11-07 11:00:00,468.1,469.37,468.07,469.18,6916.0,468.1,469.37,468.07,469.18,6916.0
2019-11-07 11:10:00,469.28,470.27,469.27,470.2,6600.0,469.28,470.27,469.27,470.2,6600.0
2019-11-07 11:20:00,470.19,470.23,469.39,469.61,7745.0,470.19,470.23,469.39,469.61,7745.0
2019-11-07 11:30:00,469.65,470.26,469.64,469.78,10015.0,469.65,470.26,469.64,469.78,10015.0
2019-11-07 11:40:00,469.76,469.76,468.66,468.66,7653.0,469.76,469.76,468.66,468.66,7653.0
2019-11-07 11:50:00,468.76,469.98,468.64,469.94,5100.0,468.76,469.98,468.64,469.94,5100.0
2019-11-07 12:00:00,469.89,470.1,469.13,470.01,4458.0,469.89,470.1,469.13,470.01,4458.0
2019-11-07 12:10:00,470.18,470.46,469.07,469.11,12577.0,470.18,470.46,469.07,469.11,12577.0
2019-11-07 12:20:00,469.04,469.06,468.72,468.78,5821.0,469.04,469.06,468.72,468.78,5821.0
2019-11-07 12:30:00,468.82,468.82,467.56,467.7,52810.0,468.82,468.82,467.56,467.7,52810.0
2019-11-07 12:40:00,467.75,468.18,466.47,466.47,35276.0,467.75,468.18,466.47,466.47,35276.0
2019-11-07 12:50:00,466.62,466.95,465.92,465.93,16912.0,466.62,466.95,465.92,465.93,16912.0
2019-11-07 13:00:00,466.07,466.18,464.69,465.88,40673.0,466.07,466.18,464.69,465.88,40673.0
2019-11-07 13:10:00,466.26,466.68,465.88,466.36,5761.0,466.26,466.68,465.88,466.36,5761.0
2019-11-07 13:20:00,466.27,466.84,465.54,465.54,7833.0,466.27,466.84,465.54,465.54,7833.0
2019-11-07 13:30:00,465.61,465.71,464.99,465.0,11600.0,465.61,465.71,464.99,465.0,11600.0
2019-11-07 13:40:00,464.98,465.26,463.95,464.88,30995.0,464.98,465.26,463.95,464.88,30995.0
2019-11-07 13:50:00,464.89,465.44,464.49,464.99,14546.0,464.89,465.44,464.49,464.99,14546.0
2019-11-07 14:00:00,465.0,466.31,464.73,466.15,35282.0,465.0,466.31,464.73,466.15,35282.0
2019-11-07 14:10:00,466.09,466.65,465.47,466.39,19575.0,466.09,466.65,465.47,466.39,19575.0
2019-11-07 14:20:00,466.5,466.5,466.1,466.16,5230.0,466.5,466.5,466.1,466.16,5230.0
2019-11-07 14:30:00,466.12,466.45,465.42,466.34,16679.0,466.12,466.45,465.42,466.34,16679.0
2019-11-07 14:40:00,466.31,466.5,465.49,466.11,17270.0,466.31,466.5,465.49,466.11,17270.0
2019-11-07 14:50:00,466.01,467.17,466.01,467.1,4893.0,466.01,467.17,466.01,467.1,4893.0
2019-11-07 15:00:00,467.11,467.74,466.96,467.64,10907.0,467.11,467.74,466.96,467.64,10907.0
2019-11-07 15:10:00,467.57,467.65,466.79,466.8,13893.0,467.57,467.65,466.79,466.8,13893.0
2019-11-07 15:20:00,466.93,467.28,466.83,467.24,12236.0,466.93,467.28,466.83,467.24,12236.0
2019-11-07 15:30:00,467.18,467.19,466.32,466.68,20889.0,467.18,467.19,466.32,466.68,20889.0
2019-11-07 15:40:00,466.5,467.94,466.5,467.81,10762.0,466.5,467.94,466.5,467.81,10762.0
2019-11-07 15:50:00,467.75,468.55,467.14,468.44,37634.0,467.75,468.55,467.14,468.44,37634.0
2019-11-08 09:30:00,467.26,468.84,465.41,468.33,19195.0,467.26,468.84,465.41,468.33,19195.0
2019-11-08 09:40:00,469.02,472.27,469.02,471.22,10684.0,469.02,472.27,469.02,471.22,10684.0
2019-11-08 09:50:00,471.28,471.28,469.16,469.16,6585.0,471.28,471.28,469.16,469.16,6585.0
2019-11-08 10:00:00,469.49,471.4,468.73,471.4,10613.0,469.49,471.4,468.73,471.4,10613.0
2019-11-08 10:10:00,471.25,471.52,470.48,470.48,13799.0,471.25,471.52,470.48,470.48,13799.0
2019-11-08 10:20:00,470.78,471.78,470.48,471.74,6618.0,470.78,471.78,470.48,471.74,6618.0
2019-11-08 10:30:00,471.77,472.39,471.71,472.21,9900.0,471.77,472.39,471.71,472.21,9900.0
2019-11-08 10:40:00,472.37,474.28,472.35,474.16,9718.0,472.37,474.28,472.35,474.16,9718.0
2019-11-08 10:50:00,474.2,474.25,473.23,473.58,5743.0,474.2,474.25,473.23,473.58,5743.0
2019-11-08 11:00:00,473.73,474.3,473.57,473.99,7670.0,473.73,474.3,473.57,473.99,7670.0
2019-11-08 11:10:00,473.99,473.99,471.69,472.2,19441.0,473.99,473.99,471.69,472.2,19441.0
2019-11-08 11:20:00,472.42,472.76,472.28,472.28,3847.0,472.42,472.76,472.28,472.28,3847.0
2019-11-08 11:30:00,472.33,472.33,471.6,471.61,7500.0,472.33,472.33,471.6,471.61,7500.0
2019-11-08 11:40:00,471.63,471.66,471.2,471.37,12908.0,471.63,471.66,471.2,471.37,12908.0
2019-11-08 11:50:00,471.26,471.53,471.03,471.21,9071.0,471.26,471.53,471.03,471.21,9071.0
2019-11-08 12:00:00,471.2,471.8,471.1,471.45,11485.0,471.2,471.8,471.1,471.45,11485.0
2019-11-08 12:10:00,471.51,471.63,470.4,470.69,9923.0,471.51,471.63,470.4,470.69,9923.0
2019-11-08 12:20:00,470.81,470.81,469.86,470.0,5355.0,470.81,470.81,469.86,470.0,5355.0
2019-11-08 12:30:00,470.4,470.65,469.57,470.52,8672.0,470.4,470.65,469.57,470.52,8672.0
2019-11-08 12:40:00,470.39,470.61,470.11,470.3,7159.0,470.39,470.61,470.11,470.3,7159.0
2019-11-08 12:50:00,470.39,471.08,470.39,470.7,2904.0,470.39,471.08,470.39,470.7,2904.0
2019-11-08 13:00:00,470.66,470.66,469.79,469.79,9278.0,470.66,470.66,469.79,469.79,9278.0
2019-11-08 13:10:00,469.77,469.86,469.37,469.7,9818.0,469.77,469.86,469.37,469.7,9818.0
2019-11-08 13:20:00,469.6,469.95,469.49,469.95,7622.0,469.6,469.95,469.49,469.95,7622.0
2019-11-08 13:30:00,469.89,470.24,469.67,470.01,9800.0,469.89,470.24,469.67,470.01,9800.0
2019-11-08 13:40:00,469.93,470.43,469.86,470.23,6204.0,469.93,470.43,469.86,470.23,6204.0
2019-11-08 13:50:00,470.23,470.65,469.9,470.12,7216.0,470.23,470.65,469.9,470.12,7216.0
2019-11-08 14:00:00,470.06,470.45,470.03,470.43,4991.0,470.06,470.45,470.03,470.43,4991.0
2019-11-08 14:10:00,470.45,471.09,470.35,470.8,9001.0,470.45,471.09,470.35,470.8,9001.0
2019-11-08 14:20:00,470.88,471.96,470.88,471.74,14264.0,470.88,471.96,470.88,471.74,14264.0
2019-11-08 14:30:00,471.63,471.85,471.42,471.66,8673.0,471.63,471.85,471.42,471.66,8673.0
2019-11-08 14:40:00,471.61,471.76,470.76,470.81,5537.0,471.61,471.76,470.76,470.81,5537.0
2019-11-08 14:50:00,470.77,470.92,470.2,470.5,11836.0,470.77,470.92,470.2,470.5,11836.0
2019-11-08 15:00:00,470.52,471.13,470.14,470.81,12390.0,470.52,471.13,470.14,470.81,12390.0
2019-11-08 15:10:00,470.9,471.22,470.51,471.12,7880.0,470.9,471.22,470.51,471.12,7880.0
2019-11-08 15:20:00,471.21,471.27,470.94,471.16,8850.0,471.21,471.27,470.94,471.16,8850.0
2019-11-08 15:30:00,471.17,471.56,470.61,470.79,18328.0,471.17,471.56,470.61,470.79,18328.0
2019-11-08 15:40:00,470.8,470.85,469.35,469.35,27141.0,470.8,470.85,469.35,469.35,27141.0
2019-11-08 15:50:00,469.54,469.92,468.97,469.76,81905.0,469.54,469.92,468.97,469.76,81905.0
2019-11-11 09:30:00,468.4,470.24,467.02,470.05,17190.0,468.4,470.24,467.02,470.05,17190.0
2019-11-11 09:40:00,470.05,471.87,470.05,471.7,15551.0,470.05,471.87,470.05,471.7,15551.0
2019-11-11 09:50:00,471.7,473.35,470.99,473.35,15600.0,471.7,473.35,470.99,473.35,15600.0
2019-11-11 10:00:00,473.41,474.07,473.12,473.46,14169.0,473.41,474.07,473.12,473.46,14169.0
2019-11-11 10:10:00,473.3,474.3,473.14,474.3,13180.0,473.3,474.3,473.14,474.3,13180.0
2019-11-11 10:20:00,474.35,474.56,473.22,473.58,6225.0,474.35,474.56,473.22,473.58,6225.0
2019-11-11 10:30:00,473.76,474.0,473.51,473.67,5800.0,473.76,474.0,473.51,473.67,5800.0
2019-11-11 10:40:00,473.76,474.6,473.76,473.88,11048.0,473.76,474.6,473.76,473.88,11048.0
2019-11-11 10:50:00,473.98,473.98,473.27,473.27,5900.0,473.98,473.98,473.27,473.27,5900.0
2019-11-11 11:00:00,473.19,473.8,473.07,473.8,11208.0,473.19,473.8,473.07,473.8,11208.0
2019-11-11 11:10:00,473.94,474.51,473.12,473.46,18238.0,473.94,474.51,473.12,473.46,18238.0
2019-11-11 11:20:00,473.57,474.24,473.46,474.04,11243.0,473.57,474.24,473.46,474.04,11243.0
2019-11-11 11:30:00,473.91,473.96,471.75,471.84,15974.0,473.91,473.96,471.75,471.84,15974.0
2019-11-11 11:40:00,471.73,472.59,471.22,472.19,19600.0,471.73,472.59,471.22,472.19,19600.0
2019-11-11 11:50:00,472.23,472.65,471.59,472.64,22423.0,472.23,472.65,471.59,472.64,22423.0
2019-11-11 12:00:00,472.78,473.87,472.72,473.87,14747.0,472.78,473.87,472.72,473.87,14747.0
2019-11-11 12:10:00,473.94,474.18,472.87,472.91,10882.0,473.94,474.18,472.87,472.91,10882.0
2019-11-11 12:20:00,472.9,473.14,472.88,473.03,7280.0,472.9,473.14,472.88,473.03,7280.0
2019-11-11 12:30:00,473.0,473.1,472.84,472.84,10136.0,473.0,473.1,472.84,472.84,10136.0
2019-11-11 12:40:00,472.76,473.08,472.41,472.93,8172.0,472.76,473.08,472.41,472.93,8172.0
2019-11-11 12:50:00,472.89,473.07,472.79,472.92,5197.0,472.89,473.07,472.79,472.92,5197.0
2019-11-11 13:00:00,473.03,473.79,472.9,473.78,5091.0,473.03,473.79,472.9,473.78,5091.0
2019-11-11 13:10:00,473.85,474.15,473.64,474.14,10100.0,473.85,474.15,473.64,474.14,10100.0
2019-11-11 13:20:00,474.42,474.46,473.5,473.5,7958.0,474.42,474.46,473.5,473.5,7958.0
2019-11-11 13:30:00,473.5,474.0,473.49,474.0,7075.0,473.5,474.0,473.49,474.0,7075.0
2019-11-11 13:40:00,473.91,474.23,473.91,474.0,6442.0,473.91,474.23,473.91,474.0,6442.0
2019-11-11 13:50:00,474.0,474.0,473.62,473.74,5200.0,474.0,474.0,473.62,473.74,5200.0
2019-11-11 14:00:00,473.74,473.75,473.35,473.35,6529.0,473.74,473.75,473.35,473.35,6529.0
2019-11-11 14:10:00,473.23,473.78,473.21,473.78,5685.0,473.23,473.78,473.21,473.78,5685.0
2019-11-11 14:20:00,473.78,473.84,473.47,473.76,6185.0,473.78,473.84,473.47,473.76,6185.0
2019-11-11 14:30:00,473.87,474.12,473.61,473.97,20411.0,473.87,474.12,473.61,473.97,20411.0
2019-11-11 14:40:00,473.88,473.88,473.08,473.1,12028.0,473.88,473.88,473.08,473.1,12028.0
2019-11-11 14:50:00,473.17,473.43,473.16,473.42,4695.0,473.17,473.43,473.16,473.42,4695.0
2019-11-11 15:00:00,473.5,473.51,473.15,473.15,9843.0,473.5,473.51,473.15,473.15,9843.0
2019-11-11 15:10:00,473.18,473.24,472.78,472.78,9524.0,473.18,473.24,472.78,472.78,9524.0
2019-11-11 15:20:00,472.74,472.84,472.11,472.11,18505.0,472.74,472.84,472.11,472.11,18505.0
2019-11-11 15:30:00,472.1,473.13,471.92,473.13,20434.0,472.1,473.13,471.92,473.13,20434.0
2019-11-11 15:40:00,473.2,473.23,472.94,473.16,20308.0,473.2,473.23,472.94,473.16,20308.0
2019-11-11 15:50:00,473.2,473.74,473.03,473.46,57525.0,473.2,473.74,473.03,473.46,57525.0
2019-11-12 09:30:00,473.41,474.16,472.21,473.19,25815.0,473.41,474.16,472.21,473.19,25815.0
2019-11-12 09:40:00,473.1,473.51,472.51,473.23,38512.0,473.1,473.51,472.51,473.23,38512.0
2019-11-12 09:50:00,473.31,474.54,473.19,473.4,21974.0,473.31,474.54,473.19,473.4,21974.0
2019-11-12 10:00:00,473.35,473.45,472.63,473.2,10688.0,473.35,473.45,472.63,473.2,10688.0
2019-11-12 10:10:00,473.2,473.45,473.02,473.2,13678.0,473.2,473.45,473.02,473.2,13678.0
2019-11-12 10:20:00,473.38,473.38,473.0,473.24,10111.0,473.38,473.38,473.0,473.24,10111.0
2019-11-12 10:30:00,473.2,473.52,473.01,473.11,17647.0,473.2,473.52,473.01,473.11,17647.0
2019-11-12 10:40:00,473.11,473.52,472.98,473.46,8400.0,473.11,473.52,472.98,473.46,8400.0
2019-11-12 10:50:00,473.35,474.15,473.35,473.9,13919.0,473.35,474.15,473.35,473.9,13919.0
2019-11-12 11:00:00,473.83,474.32,473.35,473.81,14120.0,473.83,474.32,473.35,473.81,14120.0
2019-11-12 11:10:00,473.86,473.86,473.3,473.81,6410.0,473.86,473.86,473.3,473.81,6410.0
2019-11-12 11:20:00,473.82,474.35,473.29,473.29,11612.0,473.82,474.35,473.29,473.29,11612.0
2019-11-12 11:30:00,473.25,474.51,473.25,474.51,14765.0,473.25,474.51,473.25,474.51,14765.0
2019-11-12 11:40:00,474.51,475.64,474.39,475.47,10542.0,474.51,475.64,474.39,475.47,10542.0
2019-11-12 11:50:00,475.32,475.48,473.94,474.2,13648.0,475.32,475.48,473.94,474.2,13648.0
2019-11-12 12:00:00,474.03,474.59,473.61,474.1,12435.0,474.03,474.59,473.61,474.1,12435.0
2019-11-12 12:10:00,473.87,474.04,473.59,473.93,9981.0,473.87,474.04,473.59,473.93,9981.0
2019-11-12 12:20:00,473.92,473.98,473.59,473.94,2884.0,473.92,473.98,473.59,473.94,2884.0
2019-11-12 12:30:00,473.93,474.52,473.93,474.08,10566.0,473.93,474.52,473.93,474.08,10566.0
2019-11-12 12:40:00,473.99,474.04,473.19,473.33,7969.0,473.99,474.04,473.19,473.33,7969.0
2019-11-12 12:50:00,473.2,473.27,472.93,473.16,5557.0,473.2,473.27,472.93,473.16,5557.0
2019-11-12 13:00:00,473.39,473.39,472.82,472.88,7700.0,473.39,473.39,472.82,472.88,7700.0
2019-11-12 13:10:00,472.89,473.0,472.53,472.83,6200.0,472.89,473.0,472.53,472.83,6200.0
2019-11-12 13:20:00,472.6,473.13,472.6,473.0,8459.0,472.6,473.13,472.6,473.0,8459.0
2019-11-12 13:30:00,473.16,473.16,472.81,472.92,5757.0,473.16,473.16,472.81,472.92,5757.0
2019-11-12 13:40:00,473.0,473.57,472.55,473.57,22668.0,473.0,473.57,472.55,473.57,22668.0
2019-11-12 13:50:00,473.45,473.81,473.45,473.6,3121.0,473.45,473.81,473.45,473.6,3121.0
2019-11-12 14:00:00,473.37,473.37,473.12,473.31,2198.0,473.37,473.37,473.12,473.31,2198.0
2019-11-12 14:10:00,473.26,473.32,472.75,472.96,5856.0,473.26,473.32,472.75,472.96,5856.0
2019-11-12 14:20:00,472.85,473.03,472.66,472.73,3387.0,472.85,473.03,472.66,472.73,3387.0
2019-11-12 14:30:00,472.67,473.66,472.67,473.47,10075.0,472.67,473.66,472.67,473.47,10075.0
2019-11-12 14:40:00,473.37,473.37,472.94,472.94,2796.0,473.37,473.37,472.94,472.94,2796.0
2019-11-12 14:50:00,472.97,472.97,472.41,472.44,4938.0,472.97,472.97,472.41,472.44,4938.0
2019-11-12 15:00:00,472.49,473.0,472.48,472.81,11733.0,472.49,473.0,472.48,472.81,11733.0
2019-11-12 15:10:00,472.92,473.24,472.78,473.1,5362.0,472.92,473.24,472.78,473.1,5362.0
2019-11-12 15:20:00,473.24,473.54,473.24,473.54,6538.0,473.24,473.54,473.24,473.54,6538.0
2019-11-12 15:30:00,473.67,474.26,473.64,473.71,7790.0,473.67,474.26,473.64,473.71,7790.0
2019-11-12 15:40:00,473.74,474.38,473.72,473.83,16077.0,473.74,474.38,473.72,473.83,16077.0
2019-11-12 15:50:00,473.67,474.2,473.55,474.07,16396.0,473.67,474.2,473.55,474.07,16396.0
2019-11-13 09:30:00,474.33,475.37,472.44,474.13,9751.0,474.33,475.37,472.44,474.13,9751.0
2019-11-13 09:40:00,474.17,475.31,472.92,473.5,21337.0,474.17,475.31,472.92,473.5,21337.0
2019-11-13 09:50:00,473.19,474.62,473.19,474.62,13245.0,473.19,474.62,473.19,474.62,13245.0
2019-11-13 10:00:00,474.57,476.57,474.57,476.54,18120.0,474.57,476.57,474.57,476.54,18120.0
2019-11-13 10:10:00,476.46,478.09,476.34,478.07,22198.0,476.46,478.09,476.34,478.07,22198.0
2019-11-13 10:20:00,478.07,478.15,476.78,477.19,15633.0,478.07,478.15,476.78,477.19,15633.0
2019-11-13 10:30:00,477.31,478.05,477.0,477.92,10201.0,477.31,478.05,477.0,477.92,10201.0
2019-11-13 10:40:00,478.11,478.68,477.54,478.08,8830.0,478.11,478.68,477.54,478.08,8830.0
2019-11-13 10:50:00,478.13,478.32,477.8,477.82,4600.0,478.13,478.32,477.8,477.82,4600.0
2019-11-13 11:00:00,477.94,479.14,477.94,479.01,5164.0,477.94,479.14,477.94,479.01,5164.0
2019-11-13 11:10:00,478.91,479.82,478.57,479.59,9614.0,478.91,479.82,478.57,479.59,9614.0
2019-11-13 11:20:00,479.62,480.45,479.59,480.36,22209.0,479.62,480.45,479.59,480.36,22209.0
2019-11-13 11:30:00,480.21,480.56,480.0,480.0,38525.0,480.21,480.56,480.0,480.0,38525.0
2019-11-13 11:40:00,480.0,480.68,479.9,480.59,15566.0,480.0,480.68,479.9,480.59,15566.0
2019-11-13 11:50:00,480.54,481.4,480.41,481.09,19172.0,480.54,481.4,480.41,481.09,19172.0
2019-11-13 12:00:00,481.02,481.11,480.52,480.88,20604.0,481.02,481.11,480.52,480.88,20604.0
2019-11-13 12:10:00,481.02,482.62,480.96,482.4,22330.0,481.02,482.62,480.96,482.4,22330.0
2019-11-13 12:20:00,482.31,482.31,481.69,482.12,8783.0,482.31,482.31,481.69,482.12,8783.0
2019-11-13 12:30:00,482.01,482.29,481.1,481.29,20702.0,482.01,482.29,481.1,481.29,20702.0
2019-11-13 12:40:00,481.26,481.26,479.96,480.09,9908.0,481.26,481.26,479.96,480.09,9908.0
2019-11-13 12:50:00,480.17,480.58,480.14,480.58,3100.0,480.17,480.58,480.14,480.58,3100.0
2019-11-13 13:00:00,480.57,481.14,480.51,480.56,10617.0,480.57,481.14,480.51,480.56,10617.0
2019-11-13 13:10:00,480.5,481.13,480.47,481.06,8135.0,480.5,481.13,480.47,481.06,8135.0
2019-11-13 13:20:00,481.03,481.63,480.9,481.59,11816.0,481.03,481.63,480.9,481.59,11816.0
2019-11-13 13:30:00,481.55,481.59,480.48,480.6,11415.0,481.55,481.59,480.48,480.6,11415.0
2019-11-13 13:40:00,480.55,480.84,480.55,480.77,6119.0,480.55,480.84,480.55,480.77,6119.0
2019-11-13 13:50:00,480.86,481.13,479.79,480.43,16043.0,480.86,481.13,479.79,480.43,16043.0
2019-11-13 14:00:00,480.31,480.41,478.81,478.81,30188.0,480.31,480.41,478.81,478.81,30188.0
2019-11-13 14:10:00,478.94,479.77,478.7,479.7,14855.0,478.94,479.77,478.7,479.7,14855.0
2019-11-13 14:20:00,479.71,480.17,479.39,480.0,12880.0,479.71,480.17,479.39,480.0,12880.0
2019-11-13 14:30:00,480.33,480.4,479.69,480.21,7419.0,480.33,480.4,479.69,480.21,7419.0
2019-11-13 14:40:00,480.34,480.5,479.59,479.69,15377.0,480.34,480.5,479.59,479.69,15377.0
2019-11-13 14:50:00,479.63,479.98,479.06,479.63,16084.0,479.63,479.98,479.06,479.63,16084.0
2019-11-13 15:00:00,479.62,479.71,478.94,479.57,14257.0,479.62,479.71,478.94,479.57,14257.0
2019-11-13 15:10:00,479.56,480.33,479.24,480.14,41865.0,479.56,480.33,479.24,480.14,41865.0
2019-11-13 15:20:00,480.16,480.3,479.81,480.0,19958.0,480.16,480.3,479.81,480.0,19958.0
2019-11-13 15:30:00,480.05,480.3,479.65,480.03,23642.0,480.05,480.3,479.65,480.03,23642.0
2019-11-13 15:40:00,480.07,480.4,479.8,480.21,36248.0,480.07,480.4,479.8,480.21,36248.0
2019-11-13 15:50:00,480.14,480.3,479.68,480.3,90874.0,480.14,480.3,479.68,480.3,90874.0
2019-11-14 09:30:00,479.27,479.27,477.03,477.03,11002.0,479.27,479.27,477.03,477.03,11002.0
2019-11-14 09:40:00,476.78,477.98,476.5,477.98,11259.0,476.78,477.98,476.5,477.98,11259.0
2019-11-14 09:50:00,478.02,478.07,476.73,476.73,10820.0,478.02,478.07,476.73,476.73,10820.0
2019-11-14 10:00:00,476.89,477.86,476.72,477.05,14189.0,476.89,477.86,476.72,477.05,14189.0
2019-11-14 10:10:00,477.19,477.93,476.93,477.93,11372.0,477.19,477.93,476.93,477.93,11372.0
2019-11-14 10:20:00,478.15,478.55,477.45,477.6,14035.0,478.15,478.55,477.45,477.6,14035.0
2019-11-14 10:30:00,477.46,479.12,477.42,479.1,9084.0,477.46,479.12,477.42,479.1,9084.0
2019-11-14 10:40:00,479.05,479.1,477.62,477.94,7234.0,479.05,479.1,477.62,477.94,7234.0
2019-11-14 10:50:00,477.92,478.44,477.45,478.44,10815.0,477.92,478.44,477.45,478.44,10815.0
2019-11-14 11:00:00,478.44,479.27,478.4,478.82,8285.0,478.44,479.27,478.4,478.82,8285.0
2019-11-14 11:10:00,478.52,479.19,478.26,479.19,8100.0,478.52,479.19,478.26,479.19,8100.0
2019-11-14 11:20:00,479.13,479.13,478.19,478.68,14400.0,479.13,479.13,478.19,478.68,14400.0
2019-11-14 11:30:00,478.55,479.45,478.44,479.19,14457.0,478.55,479.45,478.44,479.19,14457.0
2019-11-14 11:40:00,479.2,479.46,477.93,478.18,13867.0,479.2,479.46,477.93,478.18,13867.0
2019-11-14 11:50:00,478.1,479.11,478.09,479.11,7455.0,478.1,479.11,478.09,479.11,7455.0
2019-11-14 12:00:00,479.0,479.51,478.74,479.2,8084.0,479.0,479.51,478.74,479.2,8084.0
2019-11-14 12:10:00,479.04,479.47,478.74,479.33,8328.0,479.04,479.47,478.74,479.33,8328.0
2019-11-14 12:20:00,479.35,479.71,478.97,479.07,5786.0,479.35,479.71,478.97,479.07,5786.0
2019-11-14 12:30:00,479.12,479.46,478.66,478.66,10826.0,479.12,479.46,478.66,478.66,10826.0
2019-11-14 12:40:00,478.52,478.84,478.35,478.49,3600.0,478.52,478.84,478.35,478.49,3600.0
2019-11-14 12:50:00,478.58,478.59,477.58,477.81,4675.0,478.58,478.59,477.58,477.81,4675.0
2019-11-14 13:00:00,477.8,478.31,477.8,478.26,9331.0,477.8,478.31,477.8,478.26,9331.0
2019-11-14 13:10:00,478.25,479.11,478.25,478.96,7708.0,478.25,479.11,478.25,478.96,7708.0
2019-11-14 13:20:00,478.85,479.19,478.84,479.0,3932.0,478.85,479.19,478.84,479.0,3932.0
2019-11-14 13:30:00,478.92,478.99,478.02,478.19,15792.0,478.92,478.99,478.02,478.19,15792.0
2019-11-14 13:40:00,478.38,478.85,478.01,478.31,12580.0,478.38,478.85,478.01,478.31,12580.0
2019-11-14 13:50:00,478.38,478.45,477.75,478.29,22475.0,478.38,478.45,477.75,478.29,22475.0
2019-11-14 14:00:00,477.95,479.05,477.95,478.78,5185.0,477.95,479.05,477.95,478.78,5185.0
2019-11-14 14:10:00,478.99,479.27,478.75,478.93,10921.0,478.99,479.27,478.75,478.93,10921.0
2019-11-14 14:20:00,478.92,479.21,478.86,479.21,5835.0,478.92,479.21,478.86,479.21,5835.0
2019-11-14 14:30:00,479.2,479.25,478.8,479.12,14369.0,479.2,479.25,478.8,479.12,14369.0
2019-11-14 14:40:00,479.11,479.35,479.09,479.09,3205.0,479.11,479.35,479.09,479.09,3205.0
2019-11-14 14:50:00,479.09,479.4,479.07,479.4,9761.0,479.09,479.4,479.07,479.4,9761.0
2019-11-14 15:00:00,479.4,479.77,479.34,479.71,10071.0,479.4,479.77,479.34,479.71,10071.0
2019-11-14 15:10:00,479.7,479.86,479.36,479.82,7158.0,479.7,479.86,479.36,479.82,7158.0
2019-11-14 15:20:00,479.76,480.01,479.67,479.93,6524.0,479.76,480.01,479.67,479.93,6524.0
2019-11-14 15:30:00,479.93,480.29,479.77,479.98,16386.0,479.93,480.29,479.77,479.98,16386.0
2019-11-14 15:40:00,479.97,480.26,479.8,480.12,15340.0,479.97,480.26,479.8,480.12,15340.0
2019-11-14 15:50:00,480.0,480.19,479.76,480.09,43210.0,480.0,480.19,479.76,480.09,43210.0
2019-11-15 09:30:00,482.44,485.99,480.02,480.05,86679.0,482.44,485.99,480.02,480.05,86679.0
2019-11-15 09:40:00,479.63,479.7,476.64,476.69,9983.0,479.63,479.7,476.64,476.69,9983.0
2019-11-15 09:50:00,476.48,477.51,474.48,474.57,16462.0,476.48,477.51,474.48,474.57,16462.0
2019-11-15 10:00:00,474.55,476.8,474.55,476.52,9856.0,474.55,476.8,474.55,476.52,9856.0
2019-11-15 10:10:00,476.66,477.76,476.27,477.65,6524.0,476.66,477.76,476.27,477.65,6524.0
2019-11-15 10:20:00,477.71,478.1,477.33,477.6,15921.0,477.71,478.1,477.33,477.6,15921.0
2019-11-15 10:30:00,477.5,478.03,477.17,477.72,15917.0,477.5,478.03,477.17,477.72,15917.0
2019-11-15 10:40:00,477.78,477.93,477.02,477.68,37326.0,477.78,477.93,477.02,477.68,37326.0
2019-11-15 10:50:00,477.67,477.88,477.35,477.86,6904.0,477.67,477.88,477.35,477.86,6904.0
2019-11-15 11:00:00,477.78,477.78,476.88,477.08,8637.0,477.78,477.78,476.88,477.08,8637.0
2019-11-15 11:10:00,477.08,477.28,476.57,476.82,6998.0,477.08,477.28,476.57,476.82,6998.0
2019-11-15 11:20:00,476.7,476.73,475.98,476.6,17587.0,476.7,476.73,475.98,476.6,17587.0
2019-11-15 11:30:00,476.67,476.84,475.93,475.93,8300.0,476.67,476.84,475.93,475.93,8300.0
2019-11-15 11:40:00,475.65,475.66,474.87,474.88,5117.0,475.65,475.66,474.87,474.88,5117.0
2019-11-15 11:50:00,474.89,474.89,474.46,474.75,20417.0,474.89,474.89,474.46,474.75,20417.0
2019-11-15 12:00:00,474.73,474.73,474.47,474.65,6259.0,474.73,474.73,474.47,474.65,6259.0
2019-11-15 12:10:00,474.57,474.72,474.24,474.49,5617.0,474.57,474.72,474.24,474.49,5617.0
2019-11-15 12:20:00,474.46,474.52,473.21,473.68,10998.0,474.46,474.52,473.21,473.68,10998.0
2019-11-15 12:30:00,473.61,474.3,473.45,474.29,7633.0,473.61,474.3,473.45,474.29,7633.0
2019-11-15 12:40:00,474.32,474.72,474.19,474.33,6374.0,474.32,474.72,474.19,474.33,6374.0
2019-11-15 12:50:00,474.44,475.29,474.39,475.17,12446.0,474.44,475.29,474.39,475.17,12446.0
2019-11-15 13:00:00,475.12,475.53,475.11,475.53,5610.0,475.12,475.53,475.11,475.53,5610.0
2019-11-15 13:10:00,475.53,475.91,475.53,475.77,7010.0,475.53,475.91,475.53,475.77,7010.0
2019-11-15 13:20:00,475.77,475.77,475.1,475.1,6390.0,475.77,475.77,475.1,475.1,6390.0
2019-11-15 13:30:00,475.13,475.55,475.06,475.33,6008.0,475.13,475.55,475.06,475.33,6008.0
2019-11-15 13:40:00,475.26,475.7,475.26,475.56,4700.0,475.26,475.7,475.26,475.56,4700.0
2019-11-15 13:50:00,475.57,475.68,475.08,475.58,4749.0,475.57,475.68,475.08,475.58,4749.0
2019-11-15 14:00:00,475.52,475.53,474.94,475.08,6607.0,475.52,475.53,474.94,475.08,6607.0
2019-11-15 14:10:00,475.31,476.01,475.26,475.91,7255.0,475.31,476.01,475.26,475.91,7255.0
2019-11-15 14:20:00,475.91,476.16,475.73,475.74,6510.0,475.91,476.16,475.73,475.74,6510.0
2019-11-15 14:30:00,475.72,475.84,475.47,475.65,5500.0,475.72,475.84,475.47,475.65,5500.0
2019-11-15 14:40:00,475.75,476.05,475.72,475.72,5800.0,475.75,476.05,475.72,475.72,5800.0
2019-11-15 14:50:00,475.82,476.51,475.82,476.46,4645.0,475.82,476.51,475.82,476.46,4645.0
2019-11-15 15:00:00,476.55,476.73,476.33,476.36,6825.0,476.55,476.73,476.33,476.36,6825.0
2019-11-15 15:10:00,476.49,476.58,476.36,476.48,4382.0,476.49,476.58,476.36,476.48,4382.0
2019-11-15 15:20:00,476.47,476.47,475.48,475.72,9034.0,476.47,476.47,475.48,475.72,9034.0
2019-11-15 15:30:00,475.76,476.13,475.63,475.8,16339.0,475.76,476.13,475.63,475.8,16339.0
2019-11-15 15:40:00,475.76,475.87,475.23,475.34,12083.0,475.76,475.87,475.23,475.34,12083.0
2019-11-15 15:50:00,475.4,475.82,475.2,475.61,41936.0,475.4,475.82,475.2,475.61,41936.0
2019-11-18 09:30:00,475.17,476.73,473.54,476.45,35305.0,475.17,476.73,473.54,476.45,35305.0
2019-11-18 09:40:00,476.52,477.45,475.6,475.6,17468.0,476.52,477.45,475.6,475.6,17468.0
2019-11-18 09:50:00,475.61,476.48,473.2,473.58,26865.0,475.61,476.48,473.2,473.58,26865.0
2019-11-18 10:00:00,473.44,474.94,473.42,474.08,16367.0,473.44,474.94,473.42,474.08,16367.0
2019-11-18 10:10:00,474.0,475.35,473.99,474.73,16135.0,474.0,475.35,473.99,474.73,16135.0
2019-11-18 10:20:00,474.67,474.74,471.44,472.18,15120.0,474.67,474.74,471.44,472.18,15120.0
2019-11-18 10:30:00,472.01,474.32,472.01,473.84,31612.0,472.01,474.32,472.01,473.84,31612.0
2019-11-18 10:40:00,473.97,474.79,473.45,474.78,10510.0,473.97,474.79,473.45,474.78,10510.0
2019-11-18 10:50:00,474.78,474.81,473.3,473.45,15667.0,474.78,474.81,473.3,473.45,15667.0
2019-11-18 11:00:00,473.42,474.34,473.2,474.13,13502.0,473.42,474.34,473.2,474.13,13502.0
2019-11-18 11:10:00,474.13,474.56,472.62,473.44,13914.0,474.13,474.56,472.62,473.44,13914.0
2019-11-18 11:20:00,473.42,473.8,473.08,473.77,6203.0,473.42,473.8,473.08,473.77,6203.0
2019-11-18 11:30:00,473.84,474.12,473.71,474.11,7194.0,473.84,474.12,473.71,474.11,7194.0
2019-11-18 11:40:00,473.66,473.72,473.06,473.72,13363.0,473.66,473.72,473.06,473.72,13363.0
2019-11-18 11:50:00,473.72,473.9,472.99,473.4,14581.0,473.72,473.9,472.99,473.4,14581.0
2019-11-18 12:00:00,473.29,474.58,473.29,474.34,13434.0,473.29,474.58,473.29,474.34,13434.0
2019-11-18 12:10:00,474.42,476.38,474.41,474.84,34611.0,474.42,476.38,474.41,474.84,34611.0
2019-11-18 12:20:00,474.75,474.75,473.09,473.91,12607.0,474.75,474.75,473.09,473.91,12607.0
2019-11-18 12:30:00,473.88,474.69,473.75,474.68,5715.0,473.88,474.69,473.75,474.68,5715.0
2019-11-18 12:40:00,474.58,475.08,473.91,474.4,9528.0,474.58,475.08,473.91,474.4,9528.0
2019-11-18 12:50:00,474.49,474.67,474.18,474.4,13813.0,474.49,474.67,474.18,474.4,13813.0
2019-11-18 13:00:00,474.43,474.47,473.86,474.33,9494.0,474.43,474.47,473.86,474.33,9494.0
2019-11-18 13:10:00,474.44,475.0,474.3,474.66,7501.0,474.44,475.0,474.3,474.66,7501.0
2019-11-18 13:20:00,474.67,474.87,474.25,474.28,6874.0,474.67,474.87,474.25,474.28,6874.0
2019-11-18 13:30:00,474.37,475.05,474.16,474.74,18781.0,474.37,475.05,474.16,474.74,18781.0
2019-11-18 13:40:00,474.69,474.79,474.3,474.52,6909.0,474.69,474.79,474.3,474.52,6909.0
2019-11-18 13:50:00,474.58,474.98,474.58,474.81,8406.0,474.58,474.98,474.58,474.81,8406.0
2019-11-18 14:00:00,474.74,474.74,473.05,473.09,9548.0,474.74,474.74,473.05,473.09,9548.0
2019-11-18 14:10:00,473.18,474.43,473.18,473.87,8088.0,473.18,474.43,473.18,473.87,8088.0
2019-11-18 14:20:00,473.73,474.5,473.59,473.9,8472.0,473.73,474.5,473.59,473.9,8472.0
2019-11-18 14:30:00,473.85,473.95,473.36,473.7,8191.0,473.85,473.95,473.36,473.7,8191.0
2019-11-18 14:40:00,473.89,474.04,473.81,473.98,8461.0,473.89,474.04,473.81,473.98,8461.0
2019-11-18 14:50:00,474.06,474.35,473.41,473.71,13569.0,474.06,474.35,473.41,473.71,13569.0
2019-11-18 15:00:00,473.79,474.05,473.6,473.92,16913.0,473.79,474.05,473.6,473.92,16913.0
2019-11-18 15:10:00,474.0,474.18,473.26,473.31,11283.0,474.0,474.18,473.26,473.31,11283.0
2019-11-18 15:20:00,473.28,474.16,473.28,474.13,14821.0,473.28,474.16,473.28,474.13,14821.0
2019-11-18 15:30:00,474.16,475.0,473.9,475.0,24528.0,474.16,475.0,473.9,475.0,24528.0
2019-11-18 15:40:00,475.0,475.04,473.72,473.73,29272.0,475.0,475.04,473.72,473.73,29272.0
2019-11-18 15:50:00,473.5,474.3,473.5,474.3,55584.0,473.5,474.3,473.5,474.3,55584.0
2019-11-19 09:30:00,475.91,475.91,471.27,474.06,36722.0,475.91,475.91,471.27,474.06,36722.0
2019-11-19 09:40:00,474.03,475.19,472.72,474.77,16211.0,474.03,475.19,472.72,474.77,16211.0
2019-11-19 09:50:00,474.4,475.23,474.05,474.98,19939.0,474.4,475.23,474.05,474.98,19939.0
2019-11-19 10:00:00,474.86,475.11,474.33,475.0,11622.0,474.86,475.11,474.33,475.0,11622.0
2019-11-19 10:10:00,475.02,476.25,474.83,476.11,9709.0,475.02,476.25,474.83,476.11,9709.0
2019-11-19 10:20:00,476.16,477.31,476.15,477.28,4876.0,476.16,477.31,476.15,477.28,4876.0
2019-11-19 10:30:00,477.38,477.9,477.38,477.47,6651.0,477.38,477.9,477.38,477.47,6651.0
2019-11-19 10:40:00,477.47,477.95,476.4,476.5,6703.0,477.47,477.95,476.4,476.5,6703.0
2019-11-19 10:50:00,476.53,476.74,476.12,476.74,6925.0,476.53,476.74,476.12,476.74,6925.0
2019-11-19 11:00:00,476.82,477.69,476.82,477.69,7199.0,476.82,477.69,476.82,477.69,7199.0
2019-11-19 11:10:00,477.99,478.76,477.88,478.76,7463.0,477.99,478.76,477.88,478.76,7463.0
2019-11-19 11:20:00,478.57,478.74,477.61,477.61,13940.0,478.57,478.74,477.61,477.61,13940.0
2019-11-19 11:30:00,477.7,478.19,477.46,478.15,4913.0,477.7,478.19,477.46,478.15,4913.0
2019-11-19 11:40:00,478.15,478.58,478.03,478.58,6905.0,478.15,478.58,478.03,478.58,6905.0
2019-11-19 11:50:00,478.34,479.05,478.34,478.56,5200.0,478.34,479.05,478.34,478.56,5200.0
2019-11-19 12:00:00,478.55,478.63,477.11,477.14,35264.0,478.55,478.63,477.11,477.14,35264.0
2019-11-19 12:10:00,477.14,477.5,476.5,477.5,7666.0,477.14,477.5,476.5,477.5,7666.0
2019-11-19 12:20:00,477.47,478.62,477.47,478.62,2900.0,477.47,478.62,477.47,478.62,2900.0
2019-11-19 12:30:00,478.52,478.83,478.39,478.44,3400.0,478.52,478.83,478.39,478.44,3400.0
2019-11-19 12:40:00,478.51,479.07,478.38,478.68,10899.0,478.51,479.07,478.38,478.68,10899.0
2019-11-19 12:50:00,478.62,478.63,477.95,478.24,4058.0,478.62,478.63,477.95,478.24,4058.0
2019-11-19 13:00:00,478.2,478.23,478.01,478.23,1700.0,478.2,478.23,478.01,478.23,1700.0
2019-11-19 13:10:00,478.23,478.23,477.76,478.11,6815.0,478.23,478.23,477.76,478.11,6815.0
2019-11-19 13:20:00,478.1,478.31,478.1,478.24,1500.0,478.1,478.31,478.1,478.24,1500.0
2019-11-19 13:30:00,478.28,478.59,478.02,478.05,9815.0,478.28,478.59,478.02,478.05,9815.0
2019-11-19 13:40:00,478.05,478.3,477.91,478.3,2236.0,478.05,478.3,477.91,478.3,2236.0
2019-11-19 13:50:00,478.47,479.16,478.43,479.0,4508.0,478.47,479.16,478.43,479.0,4508.0
2019-11-19 14:00:00,479.11,480.3,479.01,480.1,5700.0,479.11,480.3,479.01,480.1,5700.0
2019-11-19 14:10:00,479.93,480.35,479.93,480.06,900.0,479.93,480.35,479.93,480.06,900.0
2019-11-19 14:20:00,480.17,480.52,480.12,480.16,5123.0,480.17,480.52,480.12,480.16,5123.0
2019-11-19 14:30:00,480.13,480.13,479.52,479.64,2855.0,480.13,480.13,479.52,479.64,2855.0
2019-11-19 14:40:00,479.64,479.96,479.6,479.93,3216.0,479.64,479.96,479.6,479.93,3216.0
2019-11-19 14:50:00,479.89,479.95,479.6,479.9,4376.0,479.89,479.95,479.6,479.9,4376.0
2019-11-19 15:00:00,479.9,479.9,479.03,479.32,6706.0,479.9,479.9,479.03,479.32,6706.0
2019-11-19 15:10:00,479.28,479.53,479.23,479.34,3500.0,479.28,479.53,479.23,479.34,3500.0
2019-11-19 15:20:00,479.34,479.38,478.35,478.49,5770.0,479.34,479.38,478.35,478.49,5770.0
2019-11-19 15:30:00,478.39,478.73,478.39,478.73,5226.0,478.39,478.73,478.39,478.73,5226.0
2019-11-19 15:40:00,478.72,479.21,478.53,478.72,11076.0,478.72,479.21,478.53,478.72,11076.0
2019-11-19 15:50:00,478.63,479.19,478.21,479.01,32596.0,478.63,479.19,478.21,479.01,32596.0
2019-11-20 09:30:00,475.93,478.78,474.85,478.55,18437.0,475.93,478.78,474.85,478.55,18437.0
2019-11-20 09:40:00,478.99,480.72,478.64,480.5,14009.0,478.99,480.72,478.64,480.5,14009.0
2019-11-20 09:50:00,480.37,482.16,480.21,482.16,3375.0,480.37,482.16,480.21,482.16,3375.0
2019-11-20 10:00:00,482.06,482.57,480.72,480.86,10758.0,482.06,482.57,480.72,480.86,10758.0
2019-11-20 10:10:00,480.86,481.74,480.72,481.61,8866.0,480.86,481.74,480.72,481.61,8866.0
2019-11-20 10:20:00,481.57,482.16,481.09,482.12,8596.0,481.57,482.16,481.09,482.12,8596.0
2019-11-20 10:30:00,482.1,482.28,480.5,481.69,13538.0,482.1,482.28,480.5,481.69,13538.0
2019-11-20 10:40:00,481.68,482.75,481.61,482.75,5825.0,481.68,482.75,481.61,482.75,5825.0
2019-11-20 10:50:00,482.73,483.55,482.54,483.36,15286.0,482.73,483.55,482.54,483.36,15286.0
2019-11-20 11:00:00,483.36,483.36,481.83,481.89,6701.0,483.36,483.36,481.83,481.89,6701.0
2019-11-20 11:10:00,481.82,482.89,481.73,482.52,13377.0,481.82,482.89,481.73,482.52,13377.0
2019-11-20 11:20:00,482.5,482.71,482.29,482.29,4678.0,482.5,482.71,482.29,482.29,4678.0
2019-11-20 11:30:00,482.3,482.47,482.0,482.0,8436.0,482.3,482.47,482.0,482.0,8436.0
2019-11-20 11:40:00,482.1,482.42,480.39,480.53,17601.0,482.1,482.42,480.39,480.53,17601.0
2019-11-20 11:50:00,480.55,480.81,480.55,480.58,5200.0,480.55,480.81,480.55,480.58,5200.0
2019-11-20 12:00:00,480.51,480.51,479.69,479.93,5069.0,480.51,480.51,479.69,479.93,5069.0
2019-11-20 12:10:00,479.82,479.82,478.96,479.58,3009.0,479.82,479.82,478.96,479.58,3009.0
2019-11-20 12:20:00,479.72,480.01,479.59,479.59,5912.0,479.72,480.01,479.59,479.59,5912.0
2019-11-20 12:30:00,479.59,480.46,479.59,480.38,4350.0,479.59,480.46,479.59,480.38,4350.0
2019-11-20 12:40:00,480.37,480.85,479.91,480.7,14246.0,480.37,480.85,479.91,480.7,14246.0
2019-11-20 12:50:00,480.83,480.83,477.99,478.64,12391.0,480.83,480.83,477.99,478.64,12391.0
2019-11-20 13:00:00,478.61,479.12,478.14,478.44,5648.0,478.61,479.12,478.14,478.44,5648.0
2019-11-20 13:10:00,478.38,478.38,477.14,477.82,4655.0,478.38,478.38,477.14,477.82,4655.0
2019-11-20 13:20:00,477.78,478.61,477.41,477.41,5398.0,477.78,478.61,477.41,477.41,5398.0
2019-11-20 13:30:00,477.21,477.93,477.05,477.32,5213.0,477.21,477.93,477.05,477.32,5213.0
2019-11-20 13:40:00,477.59,478.5,477.58,478.31,5812.0,477.59,478.5,477.58,478.31,5812.0
2019-11-20 13:50:00,478.19,478.75,478.17,478.46,6124.0,478.19,478.75,478.17,478.46,6124.0
2019-11-20 14:00:00,478.23,478.55,477.95,478.11,7893.0,478.23,478.55,477.95,478.11,7893.0
2019-11-20 14:10:00,478.17,478.74,478.11,478.25,10604.0,478.17,478.74,478.11,478.25,10604.0
2019-11-20 14:20:00,478.18,478.83,477.85,478.75,4443.0,478.18,478.83,477.85,478.75,4443.0
2019-11-20 14:30:00,479.02,479.5,478.9,479.16,4332.0,479.02,479.5,478.9,479.16,4332.0
2019-11-20 14:40:00,479.14,479.68,478.93,479.15,5972.0,479.14,479.68,478.93,479.15,5972.0
2019-11-20 14:50:00,479.15,479.45,478.95,479.38,5273.0,479.15,479.45,478.95,479.38,5273.0
2019-11-20 15:00:00,479.45,479.7,479.25,479.55,6205.0,479.45,479.7,479.25,479.55,6205.0
2019-11-20 15:10:00,479.49,479.91,479.32,479.33,7714.0,479.49,479.91,479.32,479.33,7714.0
2019-11-20 15:20:00,479.39,479.5,478.99,479.4,8946.0,479.39,479.5,478.99,479.4,8946.0
2019-11-20 15:30:00,479.4,479.73,479.29,479.67,12904.0,479.4,479.73,479.29,479.67,12904.0
2019-11-20 15:40:00,479.62,479.87,479.08,479.47,15263.0,479.62,479.87,479.08,479.47,15263.0
2019-11-20 15:50:00,479.57,479.57,477.7,479.07,46452.0,479.57,479.57,477.7,479.07,46452.0
2019-11-21 09:30:00,479.95,479.95,474.9,476.98,12594.0,479.95,479.95,474.9,476.98,12594.0
2019-11-21 09:40:00,476.83,477.27,474.87,475.06,13281.0,476.83,477.27,474.87,475.06,13281.0
2019-11-21 09:50:00,475.3,476.08,475.0,475.77,9509.0,475.3,476.08,475.0,475.77,9509.0
2019-11-21 10:00:00,475.75,476.52,475.59,476.29,9200.0,475.75,476.52,475.59,476.29,9200.0
2019-11-21 10:10:00,476.62,477.13,475.3,475.95,15027.0,476.62,477.13,475.3,475.95,15027.0
2019-11-21 10:20:00,475.66,476.03,475.65,475.89,4300.0,475.66,476.03,475.65,475.89,4300.0
2019-11-21 10:30:00,475.89,477.26,475.78,477.0,8244.0,475.89,477.26,475.78,477.0,8244.0
2019-11-21 10:40:00,477.13,477.81,477.02,477.79,5260.0,477.13,477.81,477.02,477.79,5260.0
2019-11-21 10:50:00,477.79,478.41,477.63,478.24,3719.0,477.79,478.41,477.63,478.24,3719.0
2019-11-21 11:00:00,478.49,478.86,478.31,478.83,7561.0,478.49,478.86,478.31,478.83,7561.0
2019-11-21 11:10:00,478.81,478.81,478.03,478.04,3407.0,478.81,478.81,478.03,478.04,3407.0
2019-11-21 11:20:00,477.98,478.45,477.75,477.94,4307.0,477.98,478.45,477.75,477.94,4307.0
2019-11-21 11:30:00,477.72,477.99,477.05,477.56,4361.0,477.72,477.99,477.05,477.56,4361.0
2019-11-21 11:40:00,477.58,477.58,476.9,476.9,3483.0,477.58,477.58,476.9,476.9,3483.0
2019-11-21 11:50:00,477.19,477.43,476.91,477.09,6157.0,477.19,477.43,476.91,477.09,6157.0
2019-11-21 12:00:00,477.13,478.14,477.13,478.14,5732.0,477.13,478.14,477.13,478.14,5732.0
2019-11-21 12:10:00,478.22,478.4,478.01,478.3,4699.0,478.22,478.4,478.01,478.3,4699.0
2019-11-21 12:20:00,478.04,478.06,477.26,477.26,3845.0,478.04,478.06,477.26,477.26,3845.0
2019-11-21 12:30:00,477.26,477.97,477.13,477.92,3200.0,477.26,477.97,477.13,477.92,3200.0
2019-11-21 12:40:00,477.89,478.33,477.89,478.01,3590.0,477.89,478.33,477.89,478.01,3590.0
2019-11-21 12:50:00,477.92,478.05,477.89,477.95,900.0,477.92,478.05,477.89,477.95,900.0
2019-11-21 13:00:00,478.18,478.22,477.95,478.13,3800.0,478.18,478.22,477.95,478.13,3800.0
2019-11-21 13:10:00,478.68,479.1,478.68,478.89,4111.0,478.68,479.1,478.68,478.89,4111.0
2019-11-21 13:20:00,478.68,478.84,478.41,478.57,4100.0,478.68,478.84,478.41,478.57,4100.0
2019-11-21 13:30:00,478.62,478.77,478.06,478.07,5100.0,478.62,478.77,478.06,478.07,5100.0
2019-11-21 13:40:00,478.14,478.14,476.91,477.0,7049.0,478.14,478.14,476.91,477.0,7049.0
2019-11-21 13:50:00,477.01,477.5,476.76,476.87,9122.0,477.01,477.5,476.76,476.87,9122.0
2019-11-21 14:00:00,476.95,477.17,476.62,477.16,6400.0,476.95,477.17,476.62,477.16,6400.0
2019-11-21 14:10:00,477.17,477.17,476.57,476.68,5499.0,477.17,477.17,476.57,476.68,5499.0
2019-11-21 14:20:00,476.67,477.06,476.43,476.46,7208.0,476.67,477.06,476.43,476.46,7208.0
2019-11-21 14:30:00,476.43,476.85,476.35,476.35,4900.0,476.43,476.85,476.35,476.35,4900.0
2019-11-21 14:40:00,476.33,476.74,476.29,476.29,5341.0,476.33,476.74,476.29,476.29,5341.0
2019-11-21 14:50:00,476.26,476.68,476.2,476.59,6150.0,476.26,476.68,476.2,476.59,6150.0
2019-11-21 15:00:00,476.58,476.58,476.08,476.23,6800.0,476.58,476.58,476.08,476.23,6800.0
2019-11-21 15:10:00,476.22,476.4,475.96,476.21,7541.0,476.22,476.4,475.96,476.21,7541.0
2019-11-21 15:20:00,476.27,476.39,476.0,476.02,10466.0,476.27,476.39,476.0,476.02,10466.0
2019-11-21 15:30:00,476.03,476.09,475.52,475.53,7809.0,476.03,476.09,475.52,475.53,7809.0
2019-11-21 15:40:00,475.41,475.58,474.99,474.99,14710.0,475.41,475.58,474.99,474.99,14710.0
2019-11-21 15:50:00,474.6,475.43,474.22,475.02,54290.0,474.6,475.43,474.22,475.02,54290.0
2019-11-22 09:30:00,474.51,477.12,474.51,475.66,18170.0,474.51,477.12,474.51,475.66,18170.0
2019-11-22 09:40:00,475.11,475.48,472.49,473.46,12209.0,475.11,475.48,472.49,473.46,12209.0
2019-11-22 09:50:00,473.64,474.31,471.51,471.86,16317.0,473.64,474.31,471.51,471.86,16317.0
2019-11-22 10:00:00,471.43,474.23,471.41,473.85,11515.0,471.43,474.23,471.41,473.85,11515.0
2019-11-22 10:10:00,473.7,473.7,472.0,472.68,14590.0,473.7,473.7,472.0,472.68,14590.0
2019-11-22 10:20:00,472.8,473.49,471.76,471.76,14201.0,472.8,473.49,471.76,471.76,14201.0
2019-11-22 10:30:00,471.73,472.07,471.42,471.85,10989.0,471.73,472.07,471.42,471.85,10989.0
2019-11-22 10:40:00,471.73,472.13,471.2,471.26,16353.0,471.73,472.13,471.2,471.26,16353.0
2019-11-22 10:50:00,471.33,471.5,470.73,470.88,13340.0,471.33,471.5,470.73,470.88,13340.0
2019-11-22 11:00:00,470.93,471.12,470.08,470.75,7981.0,470.93,471.12,470.08,470.75,7981.0
2019-11-22 11:10:00,470.86,471.66,470.86,471.13,7078.0,470.86,471.66,470.86,471.13,7078.0
2019-11-22 11:20:00,471.14,471.53,470.72,471.25,7500.0,471.14,471.53,470.72,471.25,7500.0
2019-11-22 11:30:00,471.39,471.69,471.02,471.36,11902.0,471.39,471.69,471.02,471.36,11902.0
2019-11-22 11:40:00,471.36,471.87,471.08,471.31,10906.0,471.36,471.87,471.08,471.31,10906.0
2019-11-22 11:50:00,471.31,471.41,470.98,471.08,5064.0,471.31,471.41,470.98,471.08,5064.0
2019-11-22 12:00:00,470.97,471.51,470.85,471.09,8346.0,470.97,471.51,470.85,471.09,8346.0
2019-11-22 12:10:00,471.05,471.98,470.89,470.94,42437.0,471.05,471.98,470.89,470.94,42437.0
2019-11-22 12:20:00,471.02,471.59,471.02,471.42,7475.0,471.02,471.59,471.02,471.42,7475.0
2019-11-22 12:30:00,471.49,471.66,471.15,471.15,19846.0,471.49,471.66,471.15,471.15,19846.0
2019-11-22 12:40:00,471.25,471.34,471.08,471.32,15160.0,471.25,471.34,471.08,471.32,15160.0
2019-11-22 12:50:00,471.28,471.52,470.65,470.65,6870.0,471.28,471.52,470.65,470.65,6870.0
2019-11-22 13:00:00,470.72,470.73,469.64,470.3,9801.0,470.72,470.73,469.64,470.3,9801.0
2019-11-22 13:10:00,470.31,470.65,470.0,470.55,6101.0,470.31,470.65,470.0,470.55,6101.0
2019-11-22 13:20:00,470.6,470.75,469.9,469.9,39454.0,470.6,470.75,469.9,469.9,39454.0
2019-11-22 13:30:00,469.89,470.13,469.76,469.76,7472.0,469.89,470.13,469.76,469.76,7472.0
2019-11-22 13:40:00,469.91,470.36,469.81,469.86,4935.0,469.91,470.36,469.81,469.86,4935.0
2019-11-22 13:50:00,469.82,470.47,469.74,470.44,10354.0,469.82,470.47,469.74,470.44,10354.0
2019-11-22 14:00:00,470.36,470.45,469.0,469.14,18462.0,470.36,470.45,469.0,469.14,18462.0
2019-11-22 14:10:00,469.18,469.74,468.91,469.4,11854.0,469.18,469.74,468.91,469.4,11854.0
2019-11-22 14:20:00,469.42,470.26,469.38,470.2,13604.0,469.42,470.26,469.38,470.2,13604.0
2019-11-22 14:30:00,470.14,470.14,469.85,469.85,5382.0,470.14,470.14,469.85,469.85,5382.0
2019-11-22 14:40:00,469.84,470.04,469.64,470.0,4232.0,469.84,470.04,469.64,470.0,4232.0
2019-11-22 14:50:00,470.0,470.61,469.94,470.12,9273.0,470.0,470.61,469.94,470.12,9273.0
2019-11-22 15:00:00,470.12,470.22,469.51,469.74,8279.0,470.12,470.22,469.51,469.74,8279.0
2019-11-22 15:10:00,469.74,470.05,469.28,469.74,30264.0,469.74,470.05,469.28,469.74,30264.0
2019-11-22 15:20:00,469.64,469.64,468.9,469.15,14108.0,469.64,469.64,468.9,469.15,14108.0
2019-11-22 15:30:00,469.11,469.68,468.9,468.9,25290.0,469.11,469.68,468.9,468.9,25290.0
2019-11-22 15:40:00,469.05,469.22,468.21,468.28,21503.0,469.05,469.22,468.21,468.28,21503.0
2019-11-22 15:50:00,468.15,468.51,467.46,468.5,87056.0,468.15,468.51,467.46,468.5,87056.0
2019-11-25 09:30:00,471.38,472.91,468.67,470.14,20746.0,471.38,472.91,468.67,470.14,20746.0
2019-11-25 09:40:00,470.16,470.3,466.23,466.23,16442.0,470.16,470.3,466.23,466.23,16442.0
2019-11-25 09:50:00,466.51,468.79,465.61,468.71,23611.0,466.51,468.79,465.61,468.71,23611.0
2019-11-25 10:00:00,468.74,470.19,467.3,467.37,13641.0,468.74,470.19,467.3,467.37,13641.0
2019-11-25 10:10:00,467.08,467.28,466.09,467.04,14543.0,467.08,467.28,466.09,467.04,14543.0
2019-11-25 10:20:00,467.2,467.2,464.77,464.77,22632.0,467.2,467.2,464.77,464.77,22632.0
2019-11-25 10:30:00,464.9,466.99,464.84,466.78,10790.0,464.9,466.99,464.84,466.78,10790.0
2019-11-25 10:40:00,466.75,467.16,466.36,466.97,8297.0,466.75,467.16,466.36,466.97,8297.0
2019-11-25 10:50:00,467.09,467.21,466.51,466.7,10021.0,467.09,467.21,466.51,466.7,10021.0
2019-11-25 11:00:00,466.72,466.81,465.54,465.95,11748.0,466.72,466.81,465.54,465.95,11748.0
2019-11-25 11:10:00,465.89,465.95,465.1,465.31,15541.0,465.89,465.95,465.1,465.31,15541.0
2019-11-25 11:20:00,465.22,465.6,465.06,465.21,13392.0,465.22,465.6,465.06,465.21,13392.0
2019-11-25 11:30:00,465.22,465.85,464.98,465.24,23198.0,465.22,465.85,464.98,465.24,23198.0
2019-11-25 11:40:00,465.18,466.99,465.18,466.87,12063.0,465.18,466.99,465.18,466.87,12063.0
2019-11-25 11:50:00,467.04,467.12,466.34,466.79,9452.0,467.04,467.12,466.34,466.79,9452.0
2019-11-25 12:00:00,466.8,468.01,466.69,468.01,8045.0,466.8,468.01,466.69,468.01,8045.0
2019-11-25 12:10:00,467.94,468.84,467.94,468.84,4373.0,467.94,468.84,467.94,468.84,4373.0
2019-11-25 12:20:00,468.97,469.38,468.77,469.38,13767.0,468.97,469.38,468.77,469.38,13767.0
2019-11-25 12:30:00,469.37,469.8,469.17,469.29,4867.0,469.37,469.8,469.17,469.29,4867.0
2019-11-25 12:40:00,469.18,469.75,469.05,469.74,6162.0,469.18,469.75,469.05,469.74,6162.0
2019-11-25 12:50:00,469.74,469.75,468.3,468.3,6492.0,469.74,469.75,468.3,468.3,6492.0
2019-11-25 13:00:00,468.67,469.21,468.4,468.4,9109.0,468.67,469.21,468.4,468.4,9109.0
2019-11-25 13:10:00,468.39,468.67,468.15,468.15,6900.0,468.39,468.67,468.15,468.15,6900.0
2019-11-25 13:20:00,468.05,468.45,467.93,468.01,7334.0,468.05,468.45,467.93,468.01,7334.0
2019-11-25 13:30:00,467.95,467.95,467.0,467.02,9304.0,467.95,467.95,467.0,467.02,9304.0
2019-11-25 13:40:00,467.02,467.18,466.83,466.92,5905.0,467.02,467.18,466.83,466.92,5905.0
2019-11-25 13:50:00,466.92,467.14,466.44,466.64,11687.0,466.92,467.14,466.44,466.64,11687.0
2019-11-25 14:00:00,466.6,467.17,466.31,467.17,9744.0,466.6,467.17,466.31,467.17,9744.0
2019-11-25 14:10:00,467.08,467.29,466.67,466.85,11040.0,467.08,467.29,466.67,466.85,11040.0
2019-11-25 14:20:00,466.84,467.07,466.52,467.07,7639.0,466.84,467.07,466.52,467.07,7639.0
2019-11-25 14:30:00,467.24,467.24,466.88,466.95,8681.0,467.24,467.24,466.88,466.95,8681.0
2019-11-25 14:40:00,466.99,466.99,466.03,466.36,12315.0,466.99,466.99,466.03,466.36,12315.0
2019-11-25 14:50:00,466.25,466.34,465.86,465.91,7595.0,466.25,466.34,465.86,465.91,7595.0
2019-11-25 15:00:00,465.89,466.11,465.55,465.64,14976.0,465.89,466.11,465.55,465.64,14976.0
2019-11-25 15:10:00,465.64,465.64,465.18,465.48,24326.0,465.64,465.64,465.18,465.48,24326.0
2019-11-25 15:20:00,465.47,465.56,464.68,464.83,36724.0,465.47,465.56,464.68,464.83,36724.0
2019-11-25 15:30:00,464.83,466.4,464.83,466.05,42312.0,464.83,466.4,464.83,466.05,42312.0
2019-11-25 15:40:00,466.11,466.11,465.28,465.31,29665.0,466.11,466.11,465.28,465.31,29665.0
2019-11-25 15:50:00,465.33,466.21,465.27,466.01,62608.0,465.33,466.21,465.27,466.01,62608.0
2019-11-26 09:30:00,467.3,469.47,466.8,468.55,13751.0,467.3,469.47,466.8,468.55,13751.0
2019-11-26 09:40:00,467.47,467.47,466.26,466.29,5000.0,467.47,467.47,466.26,466.29,5000.0
2019-11-26 09:50:00,466.47,467.27,466.29,466.36,13381.0,466.47,467.27,466.29,466.36,13381.0
2019-11-26 10:00:00,466.25,466.83,465.51,465.63,15394.0,466.25,466.83,465.51,465.63,15394.0
2019-11-26 10:10:00,465.63,466.44,464.62,465.44,26845.0,465.63,466.44,464.62,465.44,26845.0
2019-11-26 10:20:00,465.44,465.54,464.31,465.31,22505.0,465.44,465.54,464.31,465.31,22505.0
2019-11-26 10:30:00,465.48,466.36,465.14,466.01,21359.0,465.48,466.36,465.14,466.01,21359.0
2019-11-26 10:40:00,465.92,466.04,465.14,465.44,11622.0,465.92,466.04,465.14,465.44,11622.0
2019-11-26 10:50:00,465.49,466.04,465.31,466.04,5784.0,465.49,466.04,465.31,466.04,5784.0
2019-11-26 11:00:00,466.09,466.5,466.03,466.28,9659.0,466.09,466.5,466.03,466.28,9659.0
2019-11-26 11:10:00,466.22,466.74,465.62,466.01,11337.0,466.22,466.74,465.62,466.01,11337.0
2019-11-26 11:20:00,466.09,466.14,464.86,464.98,25385.0,466.09,466.14,464.86,464.98,25385.0
2019-11-26 11:30:00,465.01,465.62,464.47,464.66,12414.0,465.01,465.62,464.47,464.66,12414.0
2019-11-26 11:40:00,464.74,465.25,463.94,464.86,19920.0,464.74,465.25,463.94,464.86,19920.0
2019-11-26 11:50:00,464.75,466.04,464.74,465.36,19530.0,464.75,466.04,464.74,465.36,19530.0
2019-11-26 12:00:00,465.36,466.12,464.84,466.12,14746.0,465.36,466.12,464.84,466.12,14746.0
2019-11-26 12:10:00,466.13,466.79,465.96,466.36,13138.0,466.13,466.79,465.96,466.36,13138.0
2019-11-26 12:20:00,466.35,467.31,466.34,467.31,7007.0,466.35,467.31,466.34,467.31,7007.0
2019-11-26 12:30:00,467.35,467.7,466.58,466.58,13053.0,467.35,467.7,466.58,466.58,13053.0
2019-11-26 12:40:00,466.19,466.8,465.81,466.8,8800.0,466.19,466.8,465.81,466.8,8800.0
2019-11-26 12:50:00,466.8,466.8,466.08,466.74,8951.0,466.8,466.8,466.08,466.74,8951.0
2019-11-26 13:00:00,466.8,466.86,466.36,466.51,11003.0,466.8,466.86,466.36,466.51,11003.0
2019-11-26 13:10:00,466.55,466.64,465.96,466.14,8916.0,466.55,466.64,465.96,466.14,8916.0
2019-11-26 13:20:00,466.21,466.34,465.55,465.64,9800.0,466.21,466.34,465.55,465.64,9800.0
2019-11-26 13:30:00,465.46,466.12,465.46,466.12,6000.0,465.46,466.12,465.46,466.12,6000.0
2019-11-26 13:40:00,466.14,466.47,466.0,466.47,9330.0,466.14,466.47,466.0,466.47,9330.0
2019-11-26 13:50:00,466.46,466.46,466.25,466.28,4767.0,466.46,466.46,466.25,466.28,4767.0
2019-11-26 14:00:00,466.35,466.35,465.48,465.48,5500.0,466.35,466.35,465.48,465.48,5500.0
2019-11-26 14:10:00,465.48,465.79,465.35,465.41,6400.0,465.48,465.79,465.35,465.41,6400.0
2019-11-26 14:20:00,465.42,465.42,464.22,464.55,23336.0,465.42,465.42,464.22,464.55,23336.0
2019-11-26 14:30:00,464.74,464.74,464.22,464.46,5125.0,464.74,464.74,464.22,464.46,5125.0
2019-11-26 14:40:00,464.53,465.42,464.48,465.39,12785.0,464.53,465.42,464.48,465.39,12785.0
2019-11-26 14:50:00,465.47,465.51,464.91,465.42,11023.0,465.47,465.51,464.91,465.42,11023.0
2019-11-26 15:00:00,465.5,465.52,464.69,464.77,8150.0,465.5,465.52,464.69,464.77,8150.0
2019-11-26 15:10:00,464.85,465.31,464.74,465.31,13309.0,464.85,465.31,464.74,465.31,13309.0
2019-11-26 15:20:00,465.32,465.79,465.18,465.68,10335.0,465.32,465.79,465.18,465.68,10335.0
2019-11-26 15:30:00,465.82,466.56,465.44,466.29,14258.0,465.82,466.56,465.44,466.29,14258.0
2019-11-26 15:40:00,466.23,466.8,465.97,466.58,17770.0,466.23,466.8,465.97,466.58,17770.0
2019-11-26 15:50:00,466.89,467.76,466.63,467.11,70675.0,466.89,467.76,466.63,467.11,70675.0
2019-11-27 09:30:00,467.24,469.07,466.33,469.06,9356.0,467.24,469.07,466.33,469.06,9356.0
2019-11-27 09:40:00,469.14,470.0,467.68,469.92,12498.0,469.14,470.0,467.68,469.92,12498.0
2019-11-27 09:50:00,470.08,470.49,469.23,469.28,8476.0,470.08,470.49,469.23,469.28,8476.0
2019-11-27 10:00:00,469.28,470.98,469.27,470.93,8349.0,469.28,470.98,469.27,470.93,8349.0
2019-11-27 10:10:00,471.48,472.86,471.46,472.59,13311.0,471.48,472.86,471.46,472.59,13311.0
2019-11-27 10:20:00,472.45,472.66,471.56,472.01,12392.0,472.45,472.66,471.56,472.01,12392.0
2019-11-27 10:30:00,472.36,473.0,471.98,472.34,17372.0,472.36,473.0,471.98,472.34,17372.0
2019-11-27 10:40:00,472.35,473.09,471.89,472.92,13003.0,472.35,473.09,471.89,472.92,13003.0
2019-11-27 10:50:00,472.84,472.94,472.11,472.46,9077.0,472.84,472.94,472.11,472.46,9077.0
2019-11-27 11:00:00,472.4,472.96,472.16,472.46,6053.0,472.4,472.96,472.16,472.46,6053.0
2019-11-27 11:10:00,472.17,474.15,472.16,473.52,8649.0,472.17,474.15,472.16,473.52,8649.0
2019-11-27 11:20:00,473.91,474.04,473.5,473.75,3640.0,473.91,474.04,473.5,473.75,3640.0
2019-11-27 11:30:00,474.21,475.0,474.1,474.36,8611.0,474.21,475.0,474.1,474.36,8611.0
2019-11-27 11:40:00,474.3,474.3,473.42,474.0,18865.0,474.3,474.3,473.42,474.0,18865.0
2019-11-27 11:50:00,474.11,474.56,473.93,474.21,8656.0,474.11,474.56,473.93,474.21,8656.0
2019-11-27 12:00:00,474.4,475.45,474.19,474.47,8671.0,474.4,475.45,474.19,474.47,8671.0
2019-11-27 12:10:00,474.23,475.79,474.08,475.04,6820.0,474.23,475.79,474.08,475.04,6820.0
2019-11-27 12:20:00,474.99,475.05,474.47,475.04,2785.0,474.99,475.05,474.47,475.04,2785.0
2019-11-27 12:30:00,475.08,475.24,474.81,475.06,4605.0,475.08,475.24,474.81,475.06,4605.0
2019-11-27 12:40:00,474.88,474.88,473.81,474.53,11200.0,474.88,474.88,473.81,474.53,11200.0
2019-11-27 12:50:00,474.52,475.14,474.43,474.99,3108.0,474.52,475.14,474.43,474.99,3108.0
2019-11-27 13:00:00,474.96,475.36,474.8,475.36,3458.0,474.96,475.36,474.8,475.36,3458.0
2019-11-27 13:10:00,475.36,475.36,474.87,474.95,5691.0,475.36,475.36,474.87,474.95,5691.0
2019-11-27 13:20:00,474.87,475.54,474.48,475.49,4215.0,474.87,475.54,474.48,475.49,4215.0
2019-11-27 13:30:00,475.31,475.36,474.52,474.73,3563.0,475.31,475.36,474.52,474.73,3563.0
2019-11-27 13:40:00,474.73,475.22,474.72,474.89,5486.0,474.73,475.22,474.72,474.89,5486.0
2019-11-27 13:50:00,474.89,475.49,474.88,475.49,3926.0,474.89,475.49,474.88,475.49,3926.0
2019-11-27 14:00:00,475.83,475.87,475.36,475.36,14288.0,475.83,475.87,475.36,475.36,14288.0
2019-11-27 14:10:00,475.27,475.68,475.08,475.12,12426.0,475.27,475.68,475.08,475.12,12426.0
2019-11-27 14:20:00,475.31,475.7,474.94,475.28,7305.0,475.31,475.7,474.94,475.28,7305.0
2019-11-27 14:30:00,475.51,475.52,474.76,474.76,5732.0,475.51,475.52,474.76,474.76,5732.0
2019-11-27 14:40:00,474.73,474.87,474.72,474.78,3891.0,474.73,474.87,474.72,474.78,3891.0
2019-11-27 14:50:00,474.86,474.98,474.65,474.72,6973.0,474.86,474.98,474.65,474.72,6973.0
2019-11-27 15:00:00,474.66,474.88,474.5,474.61,6893.0,474.66,474.88,474.5,474.61,6893.0
2019-11-27 15:10:00,474.67,474.93,474.56,474.65,6495.0,474.67,474.93,474.56,474.65,6495.0
2019-11-27 15:20:00,474.75,474.95,474.68,474.87,8048.0,474.75,474.95,474.68,474.87,8048.0
2019-11-27 15:30:00,474.92,475.08,474.76,474.82,13267.0,474.92,475.08,474.76,474.82,13267.0
2019-11-27 15:40:00,474.97,475.03,474.43,474.43,10084.0,474.97,475.03,474.43,474.43,10084.0
2019-11-27 15:50:00,474.47,474.73,473.56,473.77,43264.0,474.47,474.73,473.56,473.77,43264.0
2019-11-29 09:30:00,473.44,473.57,470.25,470.25,15162.0,473.44,473.57,470.25,470.25,15162.0
2019-11-29 09:40:00,470.24,471.89,470.14,471.0,17914.0,470.24,471.89,470.14,471.0,17914.0
2019-11-29 09:50:00,470.74,470.79,469.76,470.38,7405.0,470.74,470.79,469.76,470.38,7405.0
2019-11-29 10:00:00,470.41,470.74,470.0,470.0,14798.0,470.41,470.74,470.0,470.0,14798.0
2019-11-29 10:10:00,469.99,470.04,469.62,469.79,10363.0,469.99,470.04,469.62,469.79,10363.0
2019-11-29 10:20:00,469.85,469.85,468.98,469.42,10080.0,469.85,469.85,468.98,469.42,10080.0
2019-11-29 10:30:00,469.18,469.56,468.87,469.34,8032.0,469.18,469.56,468.87,469.34,8032.0
2019-11-29 10:40:00,469.34,469.93,469.34,469.88,4910.0,469.34,469.93,469.34,469.88,4910.0
2019-11-29 10:50:00,469.71,470.28,469.68,470.01,17000.0,469.71,470.28,469.68,470.01,17000.0
2019-11-29 11:00:00,469.96,470.44,469.47,469.56,12709.0,469.96,470.44,469.47,469.56,12709.0
2019-11-29 11:10:00,469.58,469.99,469.43,469.86,8763.0,469.58,469.99,469.43,469.86,8763.0
2019-11-29 11:20:00,469.9,470.73,469.9,470.59,5982.0,469.9,470.73,469.9,470.59,5982.0
2019-11-29 11:30:00,470.61,470.61,470.12,470.55,3884.0,470.61,470.61,470.12,470.55,3884.0
2019-11-29 11:40:00,470.55,470.66,470.36,470.49,3287.0,470.55,470.66,470.36,470.49,3287.0
2019-11-29 11:50:00,470.6,470.83,470.08,470.58,21366.0,470.6,470.83,470.08,470.58,21366.0
2019-11-29 12:00:00,470.58,470.58,470.22,470.43,11673.0,470.58,470.58,470.22,470.43,11673.0
2019-11-29 12:10:00,470.54,471.38,470.41,471.31,9840.0,470.54,471.38,470.41,471.31,9840.0
2019-11-29 12:20:00,471.37,471.68,471.33,471.62,11109.0,471.37,471.68,471.33,471.62,11109.0
2019-11-29 12:30:00,471.6,472.76,471.42,471.47,17433.0,471.6,472.76,471.42,471.47,17433.0
2019-11-29 12:40:00,471.35,471.35,469.62,469.62,8691.0,471.35,471.35,469.62,469.62,8691.0
2019-11-29 12:50:00,469.86,470.52,469.04,470.09,34344.0,469.86,470.52,469.04,470.09,34344.0
2019-12-02 09:30:00,469.32,471.0,467.42,468.52,14892.0,469.32,471.0,467.42,468.52,14892.0
2019-12-02 09:40:00,468.73,469.64,467.63,469.07,8672.0,468.73,469.64,467.63,469.07,8672.0
2019-12-02 09:50:00,469.24,470.53,468.45,468.45,8053.0,469.24,470.53,468.45,468.45,8053.0
2019-12-02 10:00:00,468.44,469.19,468.06,469.02,9167.0,468.44,469.19,468.06,469.02,9167.0
2019-12-02 10:10:00,469.04,470.47,468.94,470.22,11027.0,469.04,470.47,468.94,470.22,11027.0
2019-12-02 10:20:00,470.22,470.53,468.59,469.07,6646.0,470.22,470.53,468.59,469.07,6646.0
2019-12-02 10:30:00,468.93,469.16,468.1,468.61,12950.0,468.93,469.16,468.1,468.61,12950.0
2019-12-02 10:40:00,468.6,469.92,468.42,468.99,10022.0,468.6,469.92,468.42,468.99,10022.0
2019-12-02 10:50:00,469.11,469.44,468.75,469.15,12822.0,469.11,469.44,468.75,469.15,12822.0
2019-12-02 11:00:00,468.86,470.21,468.74,470.01,7912.0,468.86,470.21,468.74,470.01,7912.0
2019-12-02 11:10:00,470.07,471.02,469.8,471.02,17811.0,470.07,471.02,469.8,471.02,17811.0
2019-12-02 11:20:00,471.16,471.95,471.08,471.85,14549.0,471.16,471.95,471.08,471.85,14549.0
2019-12-02 11:30:00,471.84,471.87,471.2,471.64,24319.0,471.84,471.87,471.2,471.64,24319.0
2019-12-02 11:40:00,471.64,472.07,471.27,472.06,9206.0,471.64,472.07,471.27,472.06,9206.0
2019-12-02 11:50:00,472.06,472.31,471.85,471.91,13970.0,472.06,472.31,471.85,471.91,13970.0
2019-12-02 12:00:00,471.92,472.6,471.92,472.19,6023.0,471.92,472.6,471.92,472.19,6023.0
2019-12-02 12:10:00,472.06,472.06,471.52,471.75,6582.0,472.06,472.06,471.52,471.75,6582.0
2019-12-02 12:20:00,471.77,472.32,471.77,472.32,21764.0,471.77,472.32,471.77,472.32,21764.0
2019-12-02 12:30:00,472.38,472.38,470.99,471.04,14012.0,472.38,472.38,470.99,471.04,14012.0
2019-12-02 12:40:00,471.04,471.71,471.01,471.68,9312.0,471.04,471.71,471.01,471.68,9312.0
2019-12-02 12:50:00,471.6,471.69,471.12,471.37,3524.0,471.6,471.69,471.12,471.37,3524.0
2019-12-02 13:00:00,471.46,472.1,471.37,472.06,4012.0,471.46,472.1,471.37,472.06,4012.0
2019-12-02 13:10:00,471.97,472.96,471.96,472.92,7541.0,471.97,472.96,471.96,472.92,7541.0
2019-12-02 13:20:00,472.9,473.08,472.72,472.73,5062.0,472.9,473.08,472.72,472.73,5062.0
2019-12-02 13:30:00,472.56,472.63,471.87,471.87,6800.0,472.56,472.63,471.87,471.87,6800.0
2019-12-02 13:40:00,471.85,472.82,471.33,472.69,5110.0,471.85,472.82,471.33,472.69,5110.0
2019-12-02 13:50:00,472.65,472.71,472.24,472.25,3598.0,472.65,472.71,472.24,472.25,3598.0
2019-12-02 14:00:00,472.28,472.52,471.76,472.23,11302.0,472.28,472.52,471.76,472.23,11302.0
2019-12-02 14:10:00,472.26,472.5,471.73,472.37,6966.0,472.26,472.5,471.73,472.37,6966.0
2019-12-02 14:20:00,472.37,473.11,472.05,473.11,10186.0,472.37,473.11,472.05,473.11,10186.0
2019-12-02 14:30:00,473.11,473.2,472.4,472.53,7181.0,473.11,473.2,472.4,472.53,7181.0
2019-12-02 14:40:00,472.52,472.63,472.18,472.33,3102.0,472.52,472.63,472.18,472.33,3102.0
2019-12-02 14:50:00,472.43,472.7,472.15,472.15,10382.0,472.43,472.7,472.15,472.15,10382.0
2019-12-02 15:00:00,472.15,472.32,471.86,472.07,10216.0,472.15,472.32,471.86,472.07,10216.0
2019-12-02 15:10:00,472.07,472.16,471.97,472.02,8622.0,472.07,472.16,471.97,472.02,8622.0
2019-12-02 15:20:00,472.1,472.13,471.07,471.19,18196.0,472.1,472.13,471.07,471.19,18196.0
2019-12-02 15:30:00,471.05,471.46,470.85,471.44,14214.0,471.05,471.46,470.85,471.44,14214.0
2019-12-02 15:40:00,471.44,472.02,470.67,470.67,13795.0,471.44,472.02,470.67,470.67,13795.0
2019-12-02 15:50:00,470.68,470.86,470.05,470.2,52731.0,470.68,470.86,470.05,470.2,52731.0
2019-12-03 09:30:00,469.82,469.82,466.16,467.02,23690.0,469.82,469.82,466.16,467.02,23690.0
2019-12-03 09:40:00,467.15,469.77,466.51,466.51,14033.0,467.15,469.77,466.51,466.51,14033.0
2019-12-03 09:50:00,466.51,467.8,465.39,467.34,8800.0,466.51,467.8,465.39,467.34,8800.0
2019-12-03 10:00:00,467.1,467.44,466.27,466.27,15743.0,467.1,467.44,466.27,466.27,15743.0
2019-12-03 10:10:00,466.32,467.41,466.12,467.32,9256.0,466.32,467.41,466.12,467.32,9256.0
2019-12-03 10:20:00,467.45,467.86,466.25,466.25,8441.0,467.45,467.86,466.25,466.25,8441.0
2019-12-03 10:30:00,466.17,466.78,466.16,466.35,6204.0,466.17,466.78,466.16,466.35,6204.0
2019-12-03 10:40:00,466.48,467.15,465.97,466.09,8168.0,466.48,467.15,465.97,466.09,8168.0
2019-12-03 10:50:00,465.98,466.35,465.79,466.17,5916.0,465.98,466.35,465.79,466.17,5916.0
2019-12-03 11:00:00,466.17,466.83,465.56,466.55,6165.0,466.17,466.83,465.56,466.55,6165.0
2019-12-03 11:10:00,466.84,467.56,466.75,467.28,5435.0,466.84,467.56,466.75,467.28,5435.0
2019-12-03 11:20:00,467.16,467.53,467.16,467.53,4745.0,467.16,467.53,467.16,467.53,4745.0
2019-12-03 11:30:00,467.46,467.86,467.36,467.63,9536.0,467.46,467.86,467.36,467.63,9536.0
2019-12-03 11:40:00,467.71,468.01,467.33,467.34,6207.0,467.71,468.01,467.33,467.34,6207.0
2019-12-03 11:50:00,467.42,467.8,467.39,467.63,4500.0,467.42,467.8,467.39,467.63,4500.0
2019-12-03 12:00:00,467.66,468.07,467.55,468.07,7548.0,467.66,468.07,467.55,468.07,7548.0
2019-12-03 12:10:00,468.23,468.23,466.95,467.87,8710.0,468.23,468.23,466.95,467.87,8710.0
2019-12-03 12:20:00,467.83,467.94,467.05,467.61,5501.0,467.83,467.94,467.05,467.61,5501.0
2019-12-03 12:30:00,467.6,467.89,467.5,467.78,6094.0,467.6,467.89,467.5,467.78,6094.0
2019-12-03 12:40:00,467.79,467.79,467.19,467.44,4500.0,467.79,467.79,467.19,467.44,4500.0
2019-12-03 12:50:00,467.7,468.11,467.49,468.05,4862.0,467.7,468.11,467.49,468.05,4862.0
2019-12-03 13:00:00,468.22,469.04,468.06,468.75,5506.0,468.22,469.04,468.06,468.75,5506.0
2019-12-03 13:10:00,468.88,469.0,468.67,468.84,5134.0,468.88,469.0,468.67,468.84,5134.0
2019-12-03 13:20:00,469.01,469.19,468.69,469.15,4069.0,469.01,469.19,468.69,469.15,4069.0
2019-12-03 13:30:00,469.13,469.27,468.85,469.27,4525.0,469.13,469.27,468.85,469.27,4525.0
2019-12-03 13:40:00,469.28,469.51,469.15,469.21,4707.0,469.28,469.51,469.15,469.21,4707.0
2019-12-03 13:50:00,469.08,469.45,469.08,469.27,3096.0,469.08,469.45,469.08,469.27,3096.0
2019-12-03 14:00:00,469.26,469.78,469.2,469.72,6284.0,469.26,469.78,469.2,469.72,6284.0
2019-12-03 14:10:00,469.78,469.78,469.27,469.29,5927.0,469.78,469.78,469.27,469.29,5927.0
2019-12-03 14:20:00,469.31,469.39,468.55,468.7,6459.0,469.31,469.39,468.55,468.7,6459.0
2019-12-03 14:30:00,468.73,468.73,468.24,468.29,4700.0,468.73,468.73,468.24,468.29,4700.0
2019-12-03 14:40:00,468.25,469.15,468.25,469.08,3900.0,468.25,469.15,468.25,469.08,3900.0
2019-12-03 14:50:00,469.08,469.39,468.65,468.93,8608.0,469.08,469.39,468.65,468.93,8608.0
2019-12-03 15:00:00,469.02,469.2,468.67,469.09,6468.0,469.02,469.2,468.67,469.09,6468.0
2019-12-03 15:10:00,468.96,469.54,468.96,469.54,3514.0,468.96,469.54,468.96,469.54,3514.0
2019-12-03 15:20:00,469.62,470.12,469.6,470.12,9703.0,469.62,470.12,469.6,470.12,9703.0
2019-12-03 15:30:00,470.31,470.51,469.49,469.61,12016.0,470.31,470.51,469.49,469.61,12016.0
2019-12-03 15:40:00,469.58,470.05,469.33,469.93,13100.0,469.58,470.05,469.33,469.93,13100.0
2019-12-03 15:50:00,469.97,470.38,468.87,469.86,34034.0,469.97,470.38,468.87,469.86,34034.0
2019-12-04 09:30:00,466.64,469.28,463.96,468.39,18811.0,466.64,469.28,463.96,468.39,18811.0
2019-12-04 09:40:00,468.62,468.62,466.0,466.24,15701.0,468.62,468.62,466.0,466.24,15701.0
2019-12-04 09:50:00,466.1,467.52,465.58,467.0,16059.0,466.1,467.52,465.58,467.0,16059.0
2019-12-04 10:00:00,467.0,467.06,465.09,465.1,15383.0,467.0,467.06,465.09,465.1,15383.0
2019-12-04 10:10:00,465.44,465.49,464.18,464.7,13951.0,465.44,465.49,464.18,464.7,13951.0
2019-12-04 10:20:00,464.66,464.82,462.79,462.97,11724.0,464.66,464.82,462.79,462.97,11724.0
2019-12-04 10:30:00,463.05,464.26,462.6,464.22,15681.0,463.05,464.26,462.6,464.22,15681.0
2019-12-04 10:40:00,464.38,464.93,463.94,464.09,12613.0,464.38,464.93,463.94,464.09,12613.0
2019-12-04 10:50:00,464.29,465.6,464.27,464.84,12631.0,464.29,465.6,464.27,464.84,12631.0
2019-12-04 11:00:00,464.95,465.23,463.8,463.8,22445.0,464.95,465.23,463.8,463.8,22445.0
2019-12-04 11:10:00,463.49,463.69,462.88,463.18,23143.0,463.49,463.69,462.88,463.18,23143.0
2019-12-04 11:20:00,463.23,463.52,462.34,462.49,24446.0,463.23,463.52,462.34,462.49,24446.0
2019-12-04 11:30:00,462.58,463.38,462.19,463.35,18586.0,462.58,463.38,462.19,463.35,18586.0
2019-12-04 11:40:00,463.39,464.39,462.88,462.88,6100.0,463.39,464.39,462.88,462.88,6100.0
2019-12-04 11:50:00,462.65,463.84,462.65,463.81,3953.0,462.65,463.84,462.65,463.81,3953.0
2019-12-04 12:00:00,463.76,464.34,463.64,464.34,5168.0,463.76,464.34,463.64,464.34,5168.0
2019-12-04 12:10:00,464.28,464.32,463.82,463.9,6219.0,464.28,464.32,463.82,463.9,6219.0
2019-12-04 12:20:00,463.9,464.2,463.5,464.06,3800.0,463.9,464.2,463.5,464.06,3800.0
2019-12-04 12:30:00,464.05,464.55,463.54,464.34,3886.0,464.05,464.55,463.54,464.34,3886.0
2019-12-04 12:40:00,464.44,464.46,463.08,463.08,12418.0,464.44,464.46,463.08,463.08,12418.0
2019-12-04 12:50:00,463.08,463.08,460.96,461.31,20463.0,463.08,463.08,460.96,461.31,20463.0
2019-12-04 13:00:00,461.33,462.54,461.32,461.32,15198.0,461.33,462.54,461.32,461.32,15198.0
2019-12-04 13:10:00,461.39,462.03,461.35,461.69,7747.0,461.39,462.03,461.35,461.69,7747.0
2019-12-04 13:20:00,461.67,462.24,461.29,462.16,4984.0,461.67,462.24,461.29,462.16,4984.0
2019-12-04 13:30:00,462.09,462.26,461.68,462.25,5800.0,462.09,462.26,461.68,462.25,5800.0
2019-12-04 13:40:00,462.22,462.33,461.35,461.8,7760.0,462.22,462.33,461.35,461.8,7760.0
2019-12-04 13:50:00,461.86,462.24,461.24,462.24,7324.0,461.86,462.24,461.24,462.24,7324.0
2019-12-04 14:00:00,462.29,462.54,461.8,462.36,13310.0,462.29,462.54,461.8,462.36,13310.0
2019-12-04 14:10:00,462.34,462.36,461.65,461.71,4908.0,462.34,462.36,461.65,461.71,4908.0
2019-12-04 14:20:00,461.6,462.14,461.22,461.25,14977.0,461.6,462.14,461.22,461.25,14977.0
2019-12-04 14:30:00,461.13,462.57,461.12,461.68,18502.0,461.13,462.57,461.12,461.68,18502.0
2019-12-04 14:40:00,461.75,462.32,461.44,462.1,12922.0,461.75,462.32,461.44,462.1,12922.0
2019-12-04 14:50:00,462.25,462.31,461.58,462.04,13197.0,462.25,462.31,461.58,462.04,13197.0
2019-12-04 15:00:00,462.17,462.37,461.78,461.78,10335.0,462.17,462.37,461.78,461.78,10335.0
2019-12-04 15:10:00,461.85,462.06,461.56,462.03,9098.0,461.85,462.06,461.56,462.03,9098.0
2019-12-04 15:20:00,462.03,462.34,462.0,462.03,10764.0,462.03,462.34,462.0,462.03,10764.0
2019-12-04 15:30:00,462.09,462.39,461.49,462.24,16512.0,462.09,462.39,461.49,462.24,16512.0
2019-12-04 15:40:00,462.34,462.38,461.93,462.35,12614.0,462.34,462.38,461.93,462.35,12614.0
2019-12-04 15:50:00,462.67,462.67,461.76,462.05,38926.0,462.67,462.67,461.76,462.05,38926.0
2019-12-05 09:30:00,462.15,463.47,461.91,463.23,11909.0,462.15,463.47,461.91,463.23,11909.0
2019-12-05 09:40:00,463.22,465.98,463.1,465.65,15647.0,463.22,465.98,463.1,465.65,15647.0
2019-12-05 09:50:00,465.83,466.14,464.83,464.85,24605.0,465.83,466.14,464.83,464.85,24605.0
2019-12-05 10:00:00,465.16,465.85,464.84,464.84,10822.0,465.16,465.85,464.84,464.84,10822.0
2019-12-05 10:10:00,464.65,465.25,464.41,464.99,9100.0,464.65,465.25,464.41,464.99,9100.0
2019-12-05 10:20:00,465.21,465.96,465.21,465.96,8072.0,465.21,465.96,465.21,465.96,8072.0
2019-12-05 10:30:00,465.96,466.49,465.55,465.55,8356.0,465.96,466.49,465.55,465.55,8356.0
2019-12-05 10:40:00,465.64,466.15,465.58,466.15,5968.0,465.64,466.15,465.58,466.15,5968.0
2019-12-05 10:50:00,466.08,466.29,465.95,465.95,6027.0,466.08,466.29,465.95,465.95,6027.0
2019-12-05 11:00:00,465.94,466.19,465.24,465.56,10350.0,465.94,466.19,465.24,465.56,10350.0
2019-12-05 11:10:00,465.54,466.92,465.54,466.59,11365.0,465.54,466.92,465.54,466.59,11365.0
2019-12-05 11:20:00,466.46,467.16,466.44,466.75,12033.0,466.46,467.16,466.44,466.75,12033.0
2019-12-05 11:30:00,466.67,467.12,466.67,467.04,3937.0,466.67,467.12,466.67,467.04,3937.0
2019-12-05 11:40:00,467.17,467.32,466.9,466.9,7681.0,467.17,467.32,466.9,466.9,7681.0
2019-12-05 11:50:00,466.9,467.35,466.84,467.11,13521.0,466.9,467.35,466.84,467.11,13521.0
2019-12-05 12:00:00,467.08,467.27,466.53,466.98,9927.0,467.08,467.27,466.53,466.98,9927.0
2019-12-05 12:10:00,466.93,467.08,466.64,466.82,8368.0,466.93,467.08,466.64,466.82,8368.0
2019-12-05 12:20:00,466.73,466.79,465.76,465.85,12628.0,466.73,466.79,465.76,465.85,12628.0
2019-12-05 12:30:00,465.79,466.02,465.41,465.5,5302.0,465.79,466.02,465.41,465.5,5302.0
2019-12-05 12:40:00,465.54,465.64,464.89,464.89,10104.0,465.54,465.64,464.89,464.89,10104.0
2019-12-05 12:50:00,464.92,465.26,464.82,465.25,3590.0,464.92,465.26,464.82,465.25,3590.0
2019-12-05 13:00:00,465.25,465.87,465.25,465.65,5035.0,465.25,465.87,465.25,465.65,5035.0
2019-12-05 13:10:00,465.7,466.33,465.7,466.2,5102.0,465.7,466.33,465.7,466.2,5102.0
2019-12-05 13:20:00,466.19,466.24,465.73,465.89,4354.0,466.19,466.24,465.73,465.89,4354.0
2019-12-05 13:30:00,465.88,466.28,465.59,465.68,7362.0,465.88,466.28,465.59,465.68,7362.0
2019-12-05 13:40:00,465.61,466.11,465.58,465.85,5484.0,465.61,466.11,465.58,465.85,5484.0
2019-12-05 13:50:00,465.85,466.72,465.85,466.65,11214.0,465.85,466.72,465.85,466.65,11214.0
2019-12-05 14:00:00,466.65,466.69,465.78,466.4,6691.0,466.65,466.69,465.78,466.4,6691.0
2019-12-05 14:10:00,466.39,466.84,466.39,466.56,6335.0,466.39,466.84,466.39,466.56,6335.0
2019-12-05 14:20:00,466.56,466.73,465.71,466.37,7747.0,466.56,466.73,465.71,466.37,7747.0
2019-12-05 14:30:00,466.35,466.36,465.68,466.1,6045.0,466.35,466.36,465.68,466.1,6045.0
2019-12-05 14:40:00,466.08,466.71,466.08,466.71,4301.0,466.08,466.71,466.08,466.71,4301.0
2019-12-05 14:50:00,466.81,467.09,466.3,466.93,66082.0,466.81,467.09,466.3,466.93,66082.0
2019-12-05 15:00:00,466.96,467.28,466.73,467.08,14048.0,466.96,467.28,466.73,467.08,14048.0
2019-12-05 15:10:00,467.12,467.76,466.98,467.65,10034.0,467.12,467.76,466.98,467.65,10034.0
2019-12-05 15:20:00,467.59,467.97,467.53,467.97,8776.0,467.59,467.97,467.53,467.97,8776.0
2019-12-05 15:30:00,467.95,468.27,467.79,468.01,15492.0,467.95,468.27,467.79,468.01,15492.0
2019-12-05 15:40:00,467.93,467.96,467.39,467.49,17065.0,467.93,467.96,467.39,467.49,17065.0
2019-12-05 15:50:00,467.41,467.54,466.31,467.15,49894.0,467.41,467.54,466.31,467.15,49894.0
2019-12-06 09:30:00,470.58,473.22,468.88,469.39,10478.0,470.58,473.22,468.88,469.39,10478.0
2019-12-06 09:40:00,469.69,470.5,469.46,469.85,6698.0,469.69,470.5,469.46,469.85,6698.0
2019-12-06 09:50:00,470.1,470.63,470.04,470.19,12559.0,470.1,470.63,470.04,470.19,12559.0
2019-12-06 10:00:00,470.0,470.25,467.18,467.49,23171.0,470.0,470.25,467.18,467.49,23171.0
2019-12-06 10:10:00,467.23,468.98,467.23,468.98,14351.0,467.23,468.98,467.23,468.98,14351.0
2019-12-06 10:20:00,468.95,469.47,468.83,469.47,5990.0,468.95,469.47,468.83,469.47,5990.0
2019-12-06 10:30:00,469.41,469.75,469.25,469.5,8690.0,469.41,469.75,469.25,469.5,8690.0
2019-12-06 10:40:00,469.53,469.78,469.39,469.71,14231.0,469.53,469.78,469.39,469.71,14231.0
2019-12-06 10:50:00,469.71,469.93,469.5,469.61,10170.0,469.71,469.93,469.5,469.61,10170.0
2019-12-06 11:00:00,469.79,470.36,469.66,469.78,6998.0,469.79,470.36,469.66,469.78,6998.0
2019-12-06 11:10:00,469.78,469.78,468.96,468.97,10313.0,469.78,469.78,468.96,468.97,10313.0
2019-12-06 11:20:00,468.96,468.96,468.2,468.82,6636.0,468.96,468.96,468.2,468.82,6636.0
2019-12-06 11:30:00,468.82,469.03,467.96,467.96,9546.0,468.82,469.03,467.96,467.96,9546.0
2019-12-06 11:40:00,467.88,468.33,467.88,468.22,6832.0,467.88,468.33,467.88,468.22,6832.0
2019-12-06 11:50:00,468.19,468.87,468.19,468.87,5600.0,468.19,468.87,468.19,468.87,5600.0
2019-12-06 12:00:00,468.75,469.66,468.75,469.6,10244.0,468.75,469.66,468.75,469.6,10244.0
2019-12-06 12:10:00,469.56,469.86,469.56,469.8,4494.0,469.56,469.86,469.56,469.8,4494.0
2019-12-06 12:20:00,469.74,470.25,469.66,470.13,7217.0,469.74,470.25,469.66,470.13,7217.0
2019-12-06 12:30:00,470.22,471.0,470.2,471.0,6140.0,470.22,471.0,470.2,471.0,6140.0
2019-12-06 12:40:00,471.14,471.3,471.06,471.06,6706.0,471.14,471.3,471.06,471.06,6706.0
2019-12-06 12:50:00,471.03,471.24,470.54,470.7,11298.0,471.03,471.24,470.54,470.7,11298.0
2019-12-06 13:00:00,470.7,470.82,470.67,470.73,5810.0,470.7,470.82,470.67,470.73,5810.0
2019-12-06 13:10:00,470.73,471.44,470.73,470.76,17913.0,470.73,471.44,470.73,470.76,17913.0
2019-12-06 13:20:00,470.77,470.77,470.04,470.61,6303.0,470.77,470.77,470.04,470.61,6303.0
2019-12-06 13:30:00,470.55,471.17,470.55,470.82,6008.0,470.55,471.17,470.55,470.82,6008.0
2019-12-06 13:40:00,470.86,471.5,470.72,471.5,4110.0,470.86,471.5,470.72,471.5,4110.0
2019-12-06 13:50:00,471.5,471.78,471.3,471.78,4821.0,471.5,471.78,471.3,471.78,4821.0
2019-12-06 14:00:00,471.77,471.88,471.46,471.46,6100.0,471.77,471.88,471.46,471.46,6100.0
2019-12-06 14:10:00,471.37,471.37,470.53,471.12,7069.0,471.37,471.37,470.53,471.12,7069.0
2019-12-06 14:20:00,471.1,471.3,471.1,471.23,5712.0,471.1,471.3,471.1,471.23,5712.0
2019-12-06 14:30:00,471.22,471.24,470.96,471.03,5414.0,471.22,471.24,470.96,471.03,5414.0
2019-12-06 14:40:00,471.08,471.46,471.07,471.46,5000.0,471.08,471.46,471.07,471.46,5000.0
2019-12-06 14:50:00,471.53,471.53,469.83,469.83,17027.0,471.53,471.53,469.83,469.83,17027.0
2019-12-06 15:00:00,469.89,470.14,469.57,469.75,12587.0,469.89,470.14,469.57,469.75,12587.0
2019-12-06 15:10:00,469.81,470.02,469.63,470.01,6019.0,469.81,470.02,469.63,470.01,6019.0
2019-12-06 15:20:00,469.99,470.16,469.91,470.03,7730.0,469.99,470.16,469.91,470.03,7730.0
2019-12-06 15:30:00,470.0,470.57,469.91,470.46,10954.0,470.0,470.57,469.91,470.46,10954.0
2019-12-06 15:40:00,470.49,470.69,468.42,468.65,21276.0,470.49,470.69,468.42,468.65,21276.0
2019-12-06 15:50:00,468.84,468.87,467.1,467.99,64096.0,468.84,468.87,467.1,467.99,64096.0
2019-12-09 09:30:00,469.51,472.56,467.2,472.54,10776.0,469.51,472.56,467.2,472.54,10776.0
2019-12-09 09:40:00,472.53,474.02,471.0,474.02,28777.0,472.53,474.02,471.0,474.02,28777.0
2019-12-09 09:50:00,473.96,475.5,473.79,475.11,24321.0,473.96,475.5,473.79,475.11,24321.0
2019-12-09 10:00:00,475.14,475.23,472.38,473.0,13321.0,475.14,475.23,472.38,473.0,13321.0
2019-12-09 10:10:00,472.89,472.89,471.77,471.88,6700.0,472.89,472.89,471.77,471.88,6700.0
2019-12-09 10:20:00,471.81,471.86,470.52,470.9,28947.0,471.81,471.86,470.52,470.9,28947.0
2019-12-09 10:30:00,471.08,471.22,470.44,470.51,6495.0,471.08,471.22,470.44,470.51,6495.0
2019-12-09 10:40:00,470.15,470.21,468.03,468.59,6671.0,470.15,470.21,468.03,468.59,6671.0
2019-12-09 10:50:00,468.59,469.46,468.43,469.44,6931.0,468.59,469.46,468.43,469.44,6931.0
2019-12-09 11:00:00,469.42,469.54,468.59,469.04,8650.0,469.42,469.54,468.59,469.04,8650.0
2019-12-09 11:10:00,469.15,469.51,468.98,469.01,10145.0,469.15,469.51,468.98,469.01,10145.0
2019-12-09 11:20:00,469.16,471.58,469.01,471.49,18918.0,469.16,471.58,469.01,471.49,18918.0
2019-12-09 11:30:00,471.65,471.9,469.55,469.96,15146.0,471.65,471.9,469.55,469.96,15146.0
2019-12-09 11:40:00,470.15,470.97,469.96,470.95,14154.0,470.15,470.97,469.96,470.95,14154.0
2019-12-09 11:50:00,471.2,471.4,470.53,471.01,8037.0,471.2,471.4,470.53,471.01,8037.0
2019-12-09 12:00:00,471.09,471.15,468.72,468.72,5452.0,471.09,471.15,468.72,468.72,5452.0
2019-12-09 12:10:00,468.73,469.6,468.72,469.45,4980.0,468.73,469.6,468.72,469.45,4980.0
2019-12-09 12:20:00,469.47,469.77,469.36,469.46,7562.0,469.47,469.77,469.36,469.46,7562.0
2019-12-09 12:30:00,469.38,470.12,469.37,469.79,7198.0,469.38,470.12,469.37,469.79,7198.0
2019-12-09 12:40:00,469.92,470.0,469.54,469.56,7211.0,469.92,470.0,469.54,469.56,7211.0
2019-12-09 12:50:00,469.51,469.65,468.85,469.47,3475.0,469.51,469.65,468.85,469.47,3475.0
2019-12-09 13:00:00,469.26,469.3,468.71,468.71,11400.0,469.26,469.3,468.71,468.71,11400.0
2019-12-09 13:10:00,468.86,469.11,468.71,469.11,4604.0,468.86,469.11,468.71,469.11,4604.0
2019-12-09 13:20:00,469.08,469.08,468.61,468.65,4264.0,469.08,469.08,468.61,468.65,4264.0
2019-12-09 13:30:00,468.62,469.46,468.58,469.44,4301.0,468.62,469.46,468.58,469.44,4301.0
2019-12-09 13:40:00,469.55,469.59,468.78,469.05,6418.0,469.55,469.59,468.78,469.05,6418.0
2019-12-09 13:50:00,469.61,469.61,469.05,469.14,2205.0,469.61,469.61,469.05,469.14,2205.0
2019-12-09 14:00:00,469.17,469.28,468.49,468.64,6485.0,469.17,469.28,468.49,468.64,6485.0
2019-12-09 14:10:00,468.7,468.76,468.19,468.22,3120.0,468.7,468.76,468.19,468.22,3120.0
2019-12-09 14:20:00,468.26,468.3,467.79,468.08,5425.0,468.26,468.3,467.79,468.08,5425.0
2019-12-09 14:30:00,468.08,468.57,468.07,468.57,5069.0,468.08,468.57,468.07,468.57,5069.0
2019-12-09 14:40:00,468.55,469.59,468.55,469.08,5650.0,468.55,469.59,468.55,469.08,5650.0
2019-12-09 14:50:00,469.01,469.5,468.88,469.35,6818.0,469.01,469.5,468.88,469.35,6818.0
2019-12-09 15:00:00,469.35,469.42,469.24,469.3,4289.0,469.35,469.42,469.24,469.3,4289.0
2019-12-09 15:10:00,469.24,469.39,468.9,469.19,4588.0,469.24,469.39,468.9,469.19,4588.0
2019-12-09 15:20:00,469.16,469.43,469.08,469.42,6896.0,469.16,469.43,469.08,469.42,6896.0
2019-12-09 15:30:00,469.41,470.3,469.4,469.51,12272.0,469.41,470.3,469.4,469.51,12272.0
2019-12-09 15:40:00,469.4,469.43,468.25,468.87,8240.0,469.4,469.43,468.25,468.87,8240.0
2019-12-09 15:50:00,468.74,468.99,468.47,468.65,23232.0,468.74,468.99,468.47,468.65,23232.0
2019-12-10 09:30:00,467.1,468.66,465.33,468.13,10052.0,467.1,468.66,465.33,468.13,10052.0
2019-12-10 09:40:00,468.03,469.7,467.53,467.78,8520.0,468.03,469.7,467.53,467.78,8520.0
2019-12-10 09:50:00,468.06,469.2,467.26,467.26,9771.0,468.06,469.2,467.26,467.26,9771.0
2019-12-10 10:00:00,467.18,467.87,467.13,467.58,7161.0,467.18,467.87,467.13,467.58,7161.0
2019-12-10 10:10:00,467.64,467.92,467.3,467.54,20101.0,467.64,467.92,467.3,467.54,20101.0
2019-12-10 10:20:00,467.48,467.93,467.16,467.71,5322.0,467.48,467.93,467.16,467.71,5322.0
2019-12-10 10:30:00,467.71,468.22,467.22,468.13,8455.0,467.71,468.22,467.22,468.13,8455.0
2019-12-10 10:40:00,468.06,468.72,467.47,468.57,10341.0,468.06,468.72,467.47,468.57,10341.0
2019-12-10 10:50:00,468.33,468.48,467.04,467.29,8363.0,468.33,468.48,467.04,467.29,8363.0
2019-12-10 11:00:00,467.42,468.04,466.28,466.43,30922.0,467.42,468.04,466.28,466.43,30922.0
2019-12-10 11:10:00,466.27,466.59,464.09,465.1,16781.0,466.27,466.59,464.09,465.1,16781.0
2019-12-10 11:20:00,465.46,465.46,464.41,465.44,11095.0,465.46,465.46,464.41,465.44,11095.0
2019-12-10 11:30:00,465.48,465.74,464.62,465.2,16497.0,465.48,465.74,464.62,465.2,16497.0
2019-12-10 11:40:00,465.2,465.67,464.97,465.47,7826.0,465.2,465.67,464.97,465.47,7826.0
2019-12-10 11:50:00,465.47,465.47,464.8,464.88,12207.0,465.47,465.47,464.8,464.88,12207.0
2019-12-10 12:00:00,464.74,466.38,464.74,466.36,10510.0,464.74,466.38,464.74,466.36,10510.0
2019-12-10 12:10:00,466.36,466.63,465.21,465.61,7785.0,466.36,466.63,465.21,465.61,7785.0
2019-12-10 12:20:00,465.57,466.08,465.47,465.5,6792.0,465.57,466.08,465.47,465.5,6792.0
2019-12-10 12:30:00,465.5,465.75,465.32,465.75,11985.0,465.5,465.75,465.32,465.75,11985.0
2019-12-10 12:40:00,465.75,465.85,465.14,465.31,7975.0,465.75,465.85,465.14,465.31,7975.0
2019-12-10 12:50:00,465.17,465.38,464.71,465.1,7304.0,465.17,465.38,464.71,465.1,7304.0
2019-12-10 13:00:00,465.11,465.43,464.86,465.43,8709.0,465.11,465.43,464.86,465.43,8709.0
2019-12-10 13:10:00,465.41,465.71,465.33,465.61,4100.0,465.41,465.71,465.33,465.61,4100.0
2019-12-10 13:20:00,465.54,465.54,464.93,465.33,4327.0,465.54,465.54,464.93,465.33,4327.0
2019-12-10 13:30:00,465.41,465.41,465.05,465.26,5323.0,465.41,465.41,465.05,465.26,5323.0
2019-12-10 13:40:00,464.93,464.93,464.55,464.68,7042.0,464.93,464.93,464.55,464.68,7042.0
2019-12-10 13:50:00,464.56,464.56,463.79,464.15,6312.0,464.56,464.56,463.79,464.15,6312.0
2019-12-10 14:00:00,464.13,464.29,463.94,464.2,7588.0,464.13,464.29,463.94,464.2,7588.0
2019-12-10 14:10:00,464.19,464.59,464.18,464.47,7483.0,464.19,464.59,464.18,464.47,7483.0
2019-12-10 14:20:00,464.5,464.5,463.94,463.94,11498.0,464.5,464.5,463.94,463.94,11498.0
2019-12-10 14:30:00,464.06,464.19,463.53,463.54,17627.0,464.06,464.19,463.53,463.54,17627.0
2019-12-10 14:40:00,463.5,463.74,463.03,463.26,15979.0,463.5,463.74,463.03,463.26,15979.0
2019-12-10 14:50:00,463.26,463.4,462.61,462.65,22149.0,463.26,463.4,462.61,462.65,22149.0
2019-12-10 15:00:00,462.69,463.17,462.69,463.07,26541.0,462.69,463.17,462.69,463.07,26541.0
2019-12-10 15:10:00,463.23,464.16,463.18,463.74,14127.0,463.23,464.16,463.18,463.74,14127.0
2019-12-10 15:20:00,463.77,463.78,462.8,462.84,14787.0,463.77,463.78,462.8,462.84,14787.0
2019-12-10 15:30:00,462.84,462.84,461.46,461.46,31955.0,462.84,462.84,461.46,461.46,31955.0
2019-12-10 15:40:00,461.42,461.42,460.47,461.07,24450.0,461.42,461.42,460.47,461.07,24450.0
2019-12-10 15:50:00,460.99,461.89,460.59,461.76,46129.0,460.99,461.89,460.59,461.76,46129.0
2019-12-11 09:30:00,462.52,463.73,461.42,462.63,11106.0,462.52,463.73,461.42,462.63,11106.0
2019-12-11 09:40:00,462.88,463.11,461.74,462.79,15824.0,462.88,463.11,461.74,462.79,15824.0
2019-12-11 09:50:00,462.79,465.93,462.65,465.59,15518.0,462.79,465.93,462.65,465.59,15518.0
2019-12-11 10:00:00,465.88,466.75,465.17,465.81,22741.0,465.88,466.75,465.17,465.81,22741.0
2019-12-11 10:10:00,465.81,466.56,465.33,466.31,11695.0,465.81,466.56,465.33,466.31,11695.0
2019-12-11 10:20:00,466.45,466.99,465.87,465.97,12122.0,466.45,466.99,465.87,465.97,12122.0
2019-12-11 10:30:00,465.86,466.36,465.76,466.32,10179.0,465.86,466.36,465.76,466.32,10179.0
2019-12-11 10:40:00,466.32,467.32,465.52,465.52,14958.0,466.32,467.32,465.52,465.52,14958.0
2019-12-11 10:50:00,465.66,466.81,465.65,466.81,13540.0,465.66,466.81,465.65,466.81,13540.0
2019-12-11 11:00:00,466.75,466.75,465.56,466.02,14539.0,466.75,466.75,465.56,466.02,14539.0
2019-12-11 11:10:00,466.17,466.67,465.96,466.5,9451.0,466.17,466.67,465.96,466.5,9451.0
2019-12-11 11:20:00,466.46,466.46,466.07,466.16,10496.0,466.46,466.46,466.07,466.16,10496.0
2019-12-11 11:30:00,466.13,466.27,464.92,465.52,24743.0,466.13,466.27,464.92,465.52,24743.0
2019-12-11 11:40:00,465.54,465.71,464.92,465.16,6690.0,465.54,465.71,464.92,465.16,6690.0
2019-12-11 11:50:00,465.22,465.46,464.45,464.45,8474.0,465.22,465.46,464.45,464.45,8474.0
2019-12-11 12:00:00,464.42,464.73,464.31,464.31,8192.0,464.42,464.73,464.31,464.31,8192.0
2019-12-11 12:10:00,464.2,464.52,463.81,464.07,5075.0,464.2,464.52,463.81,464.07,5075.0
2019-12-11 12:20:00,463.86,464.41,463.86,464.18,7312.0,463.86,464.41,463.86,464.18,7312.0
2019-12-11 12:30:00,464.09,464.55,464.03,464.55,4440.0,464.09,464.55,464.03,464.55,4440.0
2019-12-11 12:40:00,464.57,464.93,464.28,464.62,10412.0,464.57,464.93,464.28,464.62,10412.0
2019-12-11 12:50:00,464.65,464.82,464.52,464.69,5047.0,464.65,464.82,464.52,464.69,5047.0
2019-12-11 13:00:00,464.62,465.01,464.61,464.91,5844.0,464.62,465.01,464.61,464.91,5844.0
2019-12-11 13:10:00,465.02,465.59,465.02,465.59,6005.0,465.02,465.59,465.02,465.59,6005.0
2019-12-11 13:20:00,465.6,465.72,465.39,465.63,7541.0,465.6,465.72,465.39,465.63,7541.0
2019-12-11 13:30:00,465.71,465.84,464.99,465.06,5010.0,465.71,465.84,464.99,465.06,5010.0
2019-12-11 13:40:00,465.09,465.38,464.76,465.38,4383.0,465.09,465.38,464.76,465.38,4383.0
2019-12-11 13:50:00,465.26,465.3,464.74,464.85,3700.0,465.26,465.3,464.74,464.85,3700.0
2019-12-11 14:00:00,464.85,465.28,464.57,465.28,7615.0,464.85,465.28,464.57,465.28,7615.0
2019-12-11 14:10:00,465.25,465.36,465.0,465.27,5533.0,465.25,465.36,465.0,465.27,5533.0
2019-12-11 14:20:00,465.23,465.73,465.14,465.73,7879.0,465.23,465.73,465.14,465.73,7879.0
2019-12-11 14:30:00,465.64,465.95,465.31,465.75,21107.0,465.64,465.95,465.31,465.75,21107.0
2019-12-11 14:40:00,465.74,466.12,465.59,465.91,11477.0,465.74,466.12,465.59,465.91,11477.0
2019-12-11 14:50:00,465.99,466.27,465.8,466.12,6614.0,465.99,466.27,465.8,466.12,6614.0
2019-12-11 15:00:00,466.26,466.94,466.19,466.94,12619.0,466.26,466.94,466.19,466.94,12619.0
2019-12-11 15:10:00,467.05,467.09,466.39,467.02,29297.0,467.05,467.09,466.39,467.02,29297.0
2019-12-11 15:20:00,467.0,467.21,466.67,467.14,15170.0,467.0,467.21,466.67,467.14,15170.0
2019-12-11 15:30:00,467.14,467.14,466.15,466.23,42585.0,467.14,467.14,466.15,466.23,42585.0
2019-12-11 15:40:00,466.15,466.15,465.3,465.4,10395.0,466.15,466.15,465.3,465.4,10395.0
2019-12-11 15:50:00,465.49,466.41,465.49,465.75,44599.0,465.49,466.41,465.49,465.75,44599.0
2019-12-12 09:30:00,466.7,470.16,466.23,470.0,9578.0,466.7,470.16,466.23,470.0,9578.0
2019-12-12 09:40:00,470.12,471.21,469.8,470.2,10055.0,470.12,471.21,469.8,470.2,10055.0
2019-12-12 09:50:00,470.28,470.78,470.11,470.13,4885.0,470.28,470.78,470.11,470.13,4885.0
2019-12-12 10:00:00,470.5,472.34,470.47,471.95,10159.0,470.5,472.34,470.47,471.95,10159.0
2019-12-12 10:10:00,472.01,472.67,471.49,472.44,9286.0,472.01,472.67,471.49,472.44,9286.0
2019-12-12 10:20:00,472.69,472.93,471.02,471.75,12886.0,472.69,472.93,471.02,471.75,12886.0
2019-12-12 10:30:00,471.53,471.64,470.23,470.71,7613.0,471.53,471.64,470.23,470.71,7613.0
2019-12-12 10:40:00,470.79,471.19,469.46,469.64,6948.0,470.79,471.19,469.46,469.64,6948.0
2019-12-12 10:50:00,469.39,470.25,469.22,469.82,8658.0,469.39,470.25,469.22,469.82,8658.0
2019-12-12 11:00:00,470.01,470.08,468.3,468.3,4707.0,470.01,470.08,468.3,468.3,4707.0
2019-12-12 11:10:00,468.1,468.61,466.5,466.76,20836.0,468.1,468.61,466.5,466.76,20836.0
2019-12-12 11:20:00,466.9,467.0,465.64,465.86,11004.0,466.9,467.0,465.64,465.86,11004.0
2019-12-12 11:30:00,466.0,466.22,465.68,466.0,7015.0,466.0,466.22,465.68,466.0,7015.0
2019-12-12 11:40:00,465.94,465.94,465.01,465.41,9372.0,465.94,465.94,465.01,465.41,9372.0
2019-12-12 11:50:00,465.45,466.1,465.18,466.01,7542.0,465.45,466.1,465.18,466.01,7542.0
2019-12-12 12:00:00,465.82,466.3,465.72,466.3,7972.0,465.82,466.3,465.72,466.3,7972.0
2019-12-12 12:10:00,466.32,466.32,465.91,465.97,5171.0,466.32,466.32,465.91,465.97,5171.0
2019-12-12 12:20:00,465.92,465.92,464.88,465.19,7235.0,465.92,465.92,464.88,465.19,7235.0
2019-12-12 12:30:00,465.27,467.4,465.24,466.5,19718.0,465.27,467.4,465.24,466.5,19718.0
2019-12-12 12:40:00,466.5,467.0,466.31,466.75,7187.0,466.5,467.0,466.31,466.75,7187.0
2019-12-12 12:50:00,466.77,467.21,466.28,466.39,6692.0,466.77,467.21,466.28,466.39,6692.0
2019-12-12 13:00:00,466.2,467.63,466.2,467.44,8702.0,466.2,467.63,466.2,467.44,8702.0
2019-12-12 13:10:00,467.59,467.92,467.59,467.78,6577.0,467.59,467.92,467.59,467.78,6577.0
2019-12-12 13:20:00,467.73,468.0,467.5,467.84,25731.0,467.73,468.0,467.5,467.84,25731.0
2019-12-12 13:30:00,467.87,467.93,467.32,467.64,18524.0,467.87,467.93,467.32,467.64,18524.0
2019-12-12 13:40:00,467.72,467.78,467.56,467.76,13451.0,467.72,467.78,467.56,467.76,13451.0
2019-12-12 13:50:00,467.87,467.99,467.75,467.96,3705.0,467.87,467.99,467.75,467.96,3705.0
2019-12-12 14:00:00,468.13,468.35,468.04,468.08,4995.0,468.13,468.35,468.04,468.08,4995.0
2019-12-12 14:10:00,468.08,468.32,467.71,468.32,5856.0,468.08,468.32,467.71,468.32,5856.0
2019-12-12 14:20:00,468.22,468.5,468.06,468.4,5819.0,468.22,468.5,468.06,468.4,5819.0
2019-12-12 14:30:00,468.5,470.22,468.47,469.26,13467.0,468.5,470.22,468.47,469.26,13467.0
2019-12-12 14:40:00,469.35,469.58,468.34,468.34,6450.0,469.35,469.58,468.34,468.34,6450.0
2019-12-12 14:50:00,468.5,469.49,468.32,469.48,7265.0,468.5,469.49,468.32,469.48,7265.0
2019-12-12 15:00:00,469.47,469.54,468.69,468.69,8343.0,469.47,469.54,468.69,468.69,8343.0
2019-12-12 15:10:00,468.61,468.63,467.98,468.27,4807.0,468.61,468.63,467.98,468.27,4807.0
2019-12-12 15:20:00,468.3,468.52,467.95,468.47,11356.0,468.3,468.52,467.95,468.47,11356.0
2019-12-12 15:30:00,468.5,469.36,468.29,468.29,20929.0,468.5,469.36,468.29,468.29,20929.0
2019-12-12 15:40:00,468.04,469.23,468.04,468.97,25803.0,468.04,469.23,468.04,468.97,25803.0
2019-12-12 15:50:00,469.03,469.82,469.01,469.62,157322.0,469.03,469.82,469.01,469.62,157322.0
2019-12-13 09:30:00,467.28,471.44,465.85,471.15,15643.0,467.28,471.44,465.85,471.15,15643.0
2019-12-13 09:40:00,471.71,473.61,471.53,473.18,5778.0,471.71,473.61,471.53,473.18,5778.0
2019-12-13 09:50:00,473.06,474.63,472.95,474.37,10917.0,473.06,474.63,472.95,474.37,10917.0
2019-12-13 10:00:00,474.24,476.62,473.72,475.6,23207.0,474.24,476.62,473.72,475.6,23207.0
2019-12-13 10:10:00,475.89,476.62,474.8,476.07,26619.0,475.89,476.62,474.8,476.07,26619.0
2019-12-13 10:20:00,475.93,477.53,475.93,476.57,13732.0,475.93,477.53,475.93,476.57,13732.0
2019-12-13 10:30:00,475.99,478.0,475.93,477.45,17911.0,475.99,478.0,475.93,477.45,17911.0
2019-12-13 10:40:00,477.56,478.07,476.31,476.31,16202.0,477.56,478.07,476.31,476.31,16202.0
2019-12-13 10:50:00,476.44,476.46,474.23,474.3,8461.0,476.44,476.46,474.23,474.3,8461.0
2019-12-13 11:00:00,474.25,475.33,474.02,475.17,9927.0,474.25,475.33,474.02,475.17,9927.0
2019-12-13 11:10:00,475.25,475.84,474.97,475.33,15859.0,475.25,475.84,474.97,475.33,15859.0
2019-12-13 11:20:00,475.34,475.34,474.49,474.97,28996.0,475.34,475.34,474.49,474.97,28996.0
2019-12-13 11:30:00,474.97,475.25,473.66,474.01,16522.0,474.97,475.25,473.66,474.01,16522.0
2019-12-13 11:40:00,474.05,474.74,473.64,474.68,5958.0,474.05,474.74,473.64,474.68,5958.0
2019-12-13 11:50:00,474.81,475.01,473.26,473.55,6552.0,474.81,475.01,473.26,473.55,6552.0
2019-12-13 12:00:00,473.55,474.36,473.55,474.22,7184.0,473.55,474.36,473.55,474.22,7184.0
2019-12-13 12:10:00,474.44,474.74,474.22,474.74,5883.0,474.44,474.74,474.22,474.74,5883.0
2019-12-13 12:20:00,475.05,475.05,474.75,474.9,2708.0,475.05,475.05,474.75,474.9,2708.0
2019-12-13 12:30:00,474.84,475.05,474.45,474.53,5306.0,474.84,475.05,474.45,474.53,5306.0
2019-12-13 12:40:00,474.49,474.92,474.18,474.22,5520.0,474.49,474.92,474.18,474.22,5520.0
2019-12-13 12:50:00,474.32,474.96,474.19,474.91,3881.0,474.32,474.96,474.19,474.91,3881.0
2019-12-13 13:00:00,475.14,475.26,474.96,475.14,3454.0,475.14,475.26,474.96,475.14,3454.0
2019-12-13 13:10:00,475.17,475.28,474.98,475.14,3659.0,475.17,475.28,474.98,475.14,3659.0
2019-12-13 13:20:00,475.36,475.64,474.65,474.65,8562.0,475.36,475.64,474.65,474.65,8562.0
2019-12-13 13:30:00,474.75,475.14,474.35,474.98,11811.0,474.75,475.14,474.35,474.98,11811.0
2019-12-13 13:40:00,475.03,475.33,474.94,475.33,4733.0,475.03,475.33,474.94,475.33,4733.0
2019-12-13 13:50:00,475.4,475.7,475.21,475.7,4245.0,475.4,475.7,475.21,475.7,4245.0
2019-12-13 14:00:00,475.63,476.52,475.54,476.52,9154.0,475.63,476.52,475.54,476.52,9154.0
2019-12-13 14:10:00,476.62,476.99,476.13,476.99,6753.0,476.62,476.99,476.13,476.99,6753.0
2019-12-13 14:20:00,477.04,477.41,476.56,476.74,11372.0,477.04,477.41,476.56,476.74,11372.0
2019-12-13 14:30:00,476.74,476.81,475.96,476.31,12971.0,476.74,476.81,475.96,476.31,12971.0
2019-12-13 14:40:00,476.29,476.7,476.2,476.65,11414.0,476.29,476.7,476.2,476.65,11414.0
2019-12-13 14:50:00,476.77,477.05,476.01,476.52,13662.0,476.77,477.05,476.01,476.52,13662.0
2019-12-13 15:00:00,476.59,476.99,476.52,476.53,8794.0,476.59,476.99,476.52,476.53,8794.0
2019-12-13 15:10:00,476.53,476.72,476.14,476.18,17276.0,476.53,476.72,476.14,476.18,17276.0
2019-12-13 15:20:00,476.15,476.64,476.14,476.44,30039.0,476.15,476.64,476.14,476.44,30039.0
2019-12-13 15:30:00,476.44,477.55,476.22,477.53,50122.0,476.44,477.55,476.22,477.53,50122.0
2019-12-13 15:40:00,477.56,477.56,474.8,474.8,109298.0,477.56,477.56,474.8,474.8,109298.0
2019-12-13 15:50:00,474.77,475.43,474.17,475.27,64068.0,474.77,475.43,474.17,475.27,64068.0
2019-12-16 09:30:00,477.87,478.84,474.33,474.5,32372.0,477.87,478.84,474.33,474.5,32372.0
2019-12-16 09:40:00,474.26,474.34,472.29,474.03,25135.0,474.26,474.34,472.29,474.03,25135.0
2019-12-16 09:50:00,473.89,477.34,473.63,477.34,6121.0,473.89,477.34,473.63,477.34,6121.0
2019-12-16 10:00:00,477.25,477.47,473.22,473.49,15759.0,477.25,477.47,473.22,473.49,15759.0
2019-12-16 10:10:00,473.22,473.22,471.5,472.44,12296.0,473.22,473.22,471.5,472.44,12296.0
2019-12-16 10:20:00,472.67,473.1,472.04,472.31,14080.0,472.67,473.1,472.04,472.31,14080.0
2019-12-16 10:30:00,472.45,472.76,471.7,471.92,11853.0,472.45,472.76,471.7,471.92,11853.0
2019-12-16 10:40:00,471.62,471.96,469.59,469.6,8408.0,471.62,471.96,469.59,469.6,8408.0
2019-12-16 10:50:00,469.86,471.2,469.58,471.04,8642.0,469.86,471.2,469.58,471.04,8642.0
2019-12-16 11:00:00,471.65,472.5,471.65,472.5,8583.0,471.65,472.5,471.65,472.5,8583.0
2019-12-16 11:10:00,472.7,472.7,471.43,472.06,9136.0,472.7,472.7,471.43,472.06,9136.0
2019-12-16 11:20:00,471.95,472.69,471.7,471.83,8136.0,471.95,472.69,471.7,471.83,8136.0
2019-12-16 11:30:00,471.63,472.69,471.63,472.54,11975.0,471.63,472.69,471.63,472.54,11975.0
2019-12-16 11:40:00,472.36,472.59,471.7,472.48,12690.0,472.36,472.59,471.7,472.48,12690.0
2019-12-16 11:50:00,472.22,472.74,471.67,471.67,7801.0,472.22,472.74,471.67,471.67,7801.0
2019-12-16 12:00:00,471.94,472.39,471.66,472.39,8226.0,471.94,472.39,471.66,472.39,8226.0
2019-12-16 12:10:00,472.38,472.62,471.65,471.77,13977.0,472.38,472.62,471.65,471.77,13977.0
2019-12-16 12:20:00,471.82,471.9,471.43,471.52,10521.0,471.82,471.9,471.43,471.52,10521.0
2019-12-16 12:30:00,471.5,471.63,471.09,471.47,9869.0,471.5,471.63,471.09,471.47,9869.0
2019-12-16 12:40:00,471.54,471.54,471.0,471.27,6600.0,471.54,471.54,471.0,471.27,6600.0
2019-12-16 12:50:00,470.96,471.43,470.94,471.26,5200.0,470.96,471.43,470.94,471.26,5200.0
2019-12-16 13:00:00,471.33,471.97,471.3,471.75,8651.0,471.33,471.97,471.3,471.75,8651.0
2019-12-16 13:10:00,471.73,472.01,471.69,472.01,4129.0,471.73,472.01,471.69,472.01,4129.0
2019-12-16 13:20:00,471.97,472.5,471.97,472.5,6471.0,471.97,472.5,471.97,472.5,6471.0
2019-12-16 13:30:00,472.5,472.69,471.92,472.2,6711.0,472.5,472.69,471.92,472.2,6711.0
2019-12-16 13:40:00,472.23,472.72,472.23,472.27,4432.0,472.23,472.72,472.23,472.27,4432.0
2019-12-16 13:50:00,472.01,472.74,471.98,472.57,4236.0,472.01,472.74,471.98,472.57,4236.0
2019-12-16 14:00:00,472.68,473.06,472.55,472.93,12038.0,472.68,473.06,472.55,472.93,12038.0
2019-12-16 14:10:00,472.82,473.03,472.55,472.55,4657.0,472.82,473.03,472.55,472.55,4657.0
2019-12-16 14:20:00,472.59,472.93,472.28,472.44,6993.0,472.59,472.93,472.28,472.44,6993.0
2019-12-16 14:30:00,472.44,472.59,471.72,472.0,7726.0,472.44,472.59,471.72,472.0,7726.0
2019-12-16 14:40:00,472.01,472.35,471.82,472.28,5192.0,472.01,472.35,471.82,472.28,5192.0
2019-12-16 14:50:00,472.3,472.51,471.56,472.39,9974.0,472.3,472.51,471.56,472.39,9974.0
2019-12-16 15:00:00,472.46,472.47,470.64,470.74,14073.0,472.46,472.47,470.64,470.74,14073.0
2019-12-16 15:10:00,470.67,470.75,469.44,469.51,22277.0,470.67,470.75,469.44,469.51,22277.0
2019-12-16 15:20:00,469.52,470.31,468.34,468.34,38735.0,469.52,470.31,468.34,468.34,38735.0
2019-12-16 15:30:00,468.26,469.78,468.06,469.78,36212.0,468.26,469.78,468.06,469.78,36212.0
2019-12-16 15:40:00,469.68,470.58,469.44,470.56,28983.0,469.68,470.58,469.44,470.56,28983.0
2019-12-16 15:50:00,470.74,471.06,469.61,470.39,56935.0,470.74,471.06,469.61,470.39,56935.0
2019-12-17 09:30:00,471.03,473.08,469.23,472.18,12306.0,471.03,473.08,469.23,472.18,12306.0
2019-12-17 09:40:00,472.2,472.4,471.14,471.58,22055.0,472.2,472.4,471.14,471.58,22055.0
2019-12-17 09:50:00,471.4,472.46,470.87,472.01,10050.0,471.4,472.46,470.87,472.01,10050.0
2019-12-17 10:00:00,471.76,474.27,471.53,474.13,12801.0,471.76,474.27,471.53,474.13,12801.0
2019-12-17 10:10:00,474.4,475.39,473.99,475.18,11420.0,474.4,475.39,473.99,475.18,11420.0
2019-12-17 10:20:00,475.48,475.5,474.35,474.35,4613.0,475.48,475.5,474.35,474.35,4613.0
2019-12-17 10:30:00,474.43,475.32,474.4,475.32,8214.0,474.43,475.32,474.4,475.32,8214.0
2019-12-17 10:40:00,475.21,475.36,474.56,474.99,6753.0,475.21,475.36,474.56,474.99,6753.0
2019-12-17 10:50:00,474.99,475.54,474.44,475.51,33125.0,474.99,475.54,474.44,475.51,33125.0
2019-12-17 11:00:00,475.45,475.89,475.26,475.26,12673.0,475.45,475.89,475.26,475.26,12673.0
2019-12-17 11:10:00,475.29,475.31,474.37,475.08,18169.0,475.29,475.31,474.37,475.08,18169.0
2019-12-17 11:20:00,475.09,476.22,475.09,475.17,4392.0,475.09,476.22,475.09,475.17,4392.0
2019-12-17 11:30:00,474.96,475.25,474.62,475.24,7185.0,474.96,475.25,474.62,475.24,7185.0
2019-12-17 11:40:00,475.05,475.55,475.04,475.49,6757.0,475.05,475.55,475.04,475.49,6757.0
2019-12-17 11:50:00,475.55,475.99,475.09,475.58,5801.0,475.55,475.99,475.09,475.58,5801.0
2019-12-17 12:00:00,475.79,476.07,475.7,475.89,5504.0,475.79,476.07,475.7,475.89,5504.0
2019-12-17 12:10:00,475.88,476.26,475.49,475.78,7127.0,475.88,476.26,475.49,475.78,7127.0
2019-12-17 12:20:00,475.75,476.0,475.67,475.87,6952.0,475.75,476.0,475.67,475.87,6952.0
2019-12-17 12:30:00,475.87,475.87,475.38,475.82,9841.0,475.87,475.87,475.38,475.82,9841.0
2019-12-17 12:40:00,475.73,475.77,474.85,474.85,6482.0,475.73,475.77,474.85,474.85,6482.0
2019-12-17 12:50:00,474.8,475.47,474.55,475.27,9092.0,474.8,475.47,474.55,475.27,9092.0
2019-12-17 13:00:00,475.25,475.25,474.2,474.2,5016.0,475.25,475.25,474.2,474.2,5016.0
2019-12-17 13:10:00,474.3,474.3,473.54,474.03,4674.0,474.3,474.3,473.54,474.03,4674.0
2019-12-17 13:20:00,473.99,474.17,473.82,474.16,5204.0,473.99,474.17,473.82,474.16,5204.0
2019-12-17 13:30:00,474.26,474.31,474.15,474.24,5606.0,474.26,474.31,474.15,474.24,5606.0
2019-12-17 13:40:00,474.24,474.24,473.65,473.65,6223.0,474.24,474.24,473.65,473.65,6223.0
2019-12-17 13:50:00,473.58,473.89,473.57,473.59,4171.0,473.58,473.89,473.57,473.59,4171.0
2019-12-17 14:00:00,473.7,474.13,473.34,473.97,12860.0,473.7,474.13,473.34,473.97,12860.0
2019-12-17 14:10:00,473.95,474.67,473.85,474.27,7823.0,473.95,474.67,473.85,474.27,7823.0
2019-12-17 14:20:00,474.22,474.26,474.01,474.05,5524.0,474.22,474.26,474.01,474.05,5524.0
2019-12-17 14:30:00,474.04,474.14,473.53,473.56,5749.0,474.04,474.14,473.53,473.56,5749.0
2019-12-17 14:40:00,473.5,473.61,473.36,473.42,7400.0,473.5,473.61,473.36,473.42,7400.0
2019-12-17 14:50:00,473.41,473.41,472.63,472.78,4408.0,473.41,473.41,472.63,472.78,4408.0
2019-12-17 15:00:00,472.88,473.1,472.71,473.09,8403.0,472.88,473.1,472.71,473.09,8403.0
2019-12-17 15:10:00,473.17,473.24,472.98,473.24,7818.0,473.17,473.24,472.98,473.24,7818.0
2019-12-17 15:20:00,473.32,473.67,472.78,472.78,14020.0,473.32,473.67,472.78,472.78,14020.0
2019-12-17 15:30:00,472.79,473.05,472.55,472.8,18021.0,472.79,473.05,472.55,472.8,18021.0
2019-12-17 15:40:00,472.8,472.8,471.31,471.41,16000.0,472.8,472.8,471.31,471.41,16000.0
2019-12-17 15:50:00,471.52,471.91,470.95,471.1,33610.0,471.52,471.91,470.95,471.1,33610.0
2019-12-18 09:30:00,472.64,475.9,471.45,474.65,4913.0,472.64,475.9,471.45,474.65,4913.0
2019-12-18 09:40:00,474.4,476.18,473.38,473.39,10662.0,474.4,476.18,473.38,473.39,10662.0
2019-12-18 09:50:00,473.63,473.74,471.51,471.52,10500.0,473.63,473.74,471.51,471.52,10500.0
2019-12-18 10:00:00,471.55,471.55,468.63,468.75,35171.0,471.55,471.55,468.63,468.75,35171.0
2019-12-18 10:10:00,468.38,469.56,468.02,469.0,15708.0,468.38,469.56,468.02,469.0,15708.0
2019-12-18 10:20:00,469.0,469.62,468.65,469.41,7582.0,469.0,469.62,468.65,469.41,7582.0
2019-12-18 10:30:00,469.37,470.09,468.62,469.88,9429.0,469.37,470.09,468.62,469.88,9429.0
2019-12-18 10:40:00,469.8,470.71,469.61,470.46,4007.0,469.8,470.71,469.61,470.46,4007.0
2019-12-18 10:50:00,470.46,470.8,469.69,469.93,7175.0,470.46,470.8,469.69,469.93,7175.0
2019-12-18 11:00:00,469.66,470.12,469.66,469.81,5014.0,469.66,470.12,469.66,469.81,5014.0
2019-12-18 11:10:00,469.77,471.0,469.76,470.97,5835.0,469.77,471.0,469.76,470.97,5835.0
2019-12-18 11:20:00,471.17,472.12,470.97,472.11,5095.0,471.17,472.12,470.97,472.11,5095.0
2019-12-18 11:30:00,472.09,472.66,471.47,471.59,6847.0,472.09,472.66,471.47,471.59,6847.0
2019-12-18 11:40:00,471.58,473.33,471.55,472.93,6038.0,471.58,473.33,471.55,472.93,6038.0
2019-12-18 11:50:00,473.05,473.26,472.61,472.62,6206.0,473.05,473.26,472.61,472.62,6206.0
2019-12-18 12:00:00,472.77,472.97,472.29,472.79,6421.0,472.77,472.97,472.29,472.79,6421.0
2019-12-18 12:10:00,472.68,473.22,472.0,472.0,4240.0,472.68,473.22,472.0,472.0,4240.0
2019-12-18 12:20:00,472.08,472.29,471.5,472.29,5343.0,472.08,472.29,471.5,472.29,5343.0
2019-12-18 12:30:00,472.32,472.59,472.29,472.43,3060.0,472.32,472.59,472.29,472.43,3060.0
2019-12-18 12:40:00,472.38,472.38,471.98,472.29,3800.0,472.38,472.38,471.98,472.29,3800.0
2019-12-18 12:50:00,472.32,472.39,471.57,471.57,3318.0,472.32,472.39,471.57,471.57,3318.0
2019-12-18 13:00:00,471.75,472.11,471.52,472.04,5400.0,471.75,472.11,471.52,472.04,5400.0
2019-12-18 13:10:00,472.03,472.03,471.57,471.9,3426.0,472.03,472.03,471.57,471.9,3426.0
2019-12-18 13:20:00,471.91,472.07,471.76,472.01,5165.0,471.91,472.07,471.76,472.01,5165.0
2019-12-18 13:30:00,471.9,472.58,471.88,471.89,7290.0,471.9,472.58,471.88,471.89,7290.0
2019-12-18 13:40:00,471.66,471.66,470.07,470.08,19814.0,471.66,471.66,470.07,470.08,19814.0
2019-12-18 13:50:00,470.08,470.08,468.28,468.28,25201.0,470.08,470.08,468.28,468.28,25201.0
2019-12-18 14:00:00,467.81,468.91,467.81,468.78,10784.0,467.81,468.91,467.81,468.78,10784.0
2019-12-18 14:10:00,468.68,468.79,468.38,468.48,5422.0,468.68,468.79,468.38,468.48,5422.0
2019-12-18 14:20:00,468.4,468.77,468.09,468.43,6300.0,468.4,468.77,468.09,468.43,6300.0
2019-12-18 14:30:00,468.31,468.87,468.04,468.04,6459.0,468.31,468.87,468.04,468.04,6459.0
2019-12-18 14:40:00,468.17,468.56,468.17,468.35,6380.0,468.17,468.56,468.17,468.35,6380.0
2019-12-18 14:50:00,468.5,468.84,468.35,468.63,13272.0,468.5,468.84,468.35,468.63,13272.0
2019-12-18 15:00:00,468.54,468.65,468.16,468.49,8993.0,468.54,468.65,468.16,468.49,8993.0
2019-12-18 15:10:00,468.5,468.69,468.2,468.61,7867.0,468.5,468.69,468.2,468.61,7867.0
2019-12-18 15:20:00,468.68,468.89,468.56,468.8,18569.0,468.68,468.89,468.56,468.8,18569.0
2019-12-18 15:30:00,468.74,469.0,468.15,468.71,20341.0,468.74,469.0,468.15,468.71,20341.0
2019-12-18 15:40:00,468.67,468.74,467.42,467.47,23974.0,468.67,468.74,467.42,467.47,23974.0
2019-12-18 15:50:00,467.52,467.66,466.14,466.5,94954.0,467.52,467.66,466.14,466.5,94954.0
2019-12-19 09:30:00,466.52,467.86,466.2,467.15,8611.0,466.52,467.86,466.2,467.15,8611.0
2019-12-19 09:40:00,467.1,470.97,467.09,470.97,8013.0,467.1,470.97,467.09,470.97,8013.0
2019-12-19 09:50:00,470.69,471.18,469.8,470.02,14605.0,470.69,471.18,469.8,470.02,14605.0
2019-12-19 10:00:00,469.9,470.8,469.03,470.69,15547.0,469.9,470.8,469.03,470.69,15547.0
2019-12-19 10:10:00,470.52,470.52,469.93,469.95,8438.0,470.52,470.52,469.93,469.95,8438.0
2019-12-19 10:20:00,469.97,473.23,469.97,473.16,24914.0,469.97,473.23,469.97,473.16,24914.0
2019-12-19 10:30:00,473.14,473.15,472.27,472.34,11753.0,473.14,473.15,472.27,472.34,11753.0
2019-12-19 10:40:00,472.47,473.07,472.46,473.03,5239.0,472.47,473.07,472.46,473.03,5239.0
2019-12-19 10:50:00,473.05,473.97,473.05,473.75,9163.0,473.05,473.97,473.05,473.75,9163.0
2019-12-19 11:00:00,473.85,474.21,473.41,474.12,6644.0,473.85,474.21,473.41,474.12,6644.0
2019-12-19 11:10:00,474.35,474.53,474.2,474.39,3648.0,474.35,474.53,474.2,474.39,3648.0
2019-12-19 11:20:00,474.55,475.2,474.52,475.09,8789.0,474.55,475.2,474.52,475.09,8789.0
2019-12-19 11:30:00,475.03,475.2,474.71,474.71,6026.0,475.03,475.2,474.71,474.71,6026.0
2019-12-19 11:40:00,474.77,475.28,474.73,475.2,12278.0,474.77,475.28,474.73,475.2,12278.0
2019-12-19 11:50:00,475.19,475.33,474.91,474.98,7524.0,475.19,475.33,474.91,474.98,7524.0
2019-12-19 12:00:00,474.93,475.16,474.75,475.1,6576.0,474.93,475.16,474.75,475.1,6576.0
2019-12-19 12:10:00,475.13,475.25,474.82,475.18,9877.0,475.13,475.25,474.82,475.18,9877.0
2019-12-19 12:20:00,475.18,475.24,474.32,474.32,20771.0,475.18,475.24,474.32,474.32,20771.0
2019-12-19 12:30:00,474.38,474.98,474.38,474.95,7239.0,474.38,474.98,474.38,474.95,7239.0
2019-12-19 12:40:00,474.92,474.92,473.91,474.0,6391.0,474.92,474.92,473.91,474.0,6391.0
2019-12-19 12:50:00,474.03,474.03,473.34,473.34,9552.0,474.03,474.03,473.34,473.34,9552.0
2019-12-19 13:00:00,473.17,473.79,473.16,473.79,4800.0,473.17,473.79,473.16,473.79,4800.0
2019-12-19 13:10:00,473.79,473.9,473.49,473.5,8276.0,473.79,473.9,473.49,473.5,8276.0
2019-12-19 13:20:00,473.5,474.6,473.39,474.6,10331.0,473.5,474.6,473.39,474.6,10331.0
2019-12-19 13:30:00,474.76,475.11,474.39,474.48,10165.0,474.76,475.11,474.39,474.48,10165.0
2019-12-19 13:40:00,474.48,475.54,474.48,474.97,10288.0,474.48,475.54,474.48,474.97,10288.0
2019-12-19 13:50:00,475.04,475.22,474.53,474.99,11355.0,475.04,475.22,474.53,474.99,11355.0
2019-12-19 14:00:00,474.93,475.09,474.75,474.75,9773.0,474.93,475.09,474.75,474.75,9773.0
2019-12-19 14:10:00,474.71,474.88,474.58,474.69,6820.0,474.71,474.88,474.58,474.69,6820.0
2019-12-19 14:20:00,474.74,474.95,474.6,474.7,7425.0,474.74,474.95,474.6,474.7,7425.0
2019-12-19 14:30:00,474.75,474.91,474.46,474.71,6827.0,474.75,474.91,474.46,474.71,6827.0
2019-12-19 14:40:00,474.7,474.88,474.63,474.73,8048.0,474.7,474.88,474.63,474.73,8048.0
2019-12-19 14:50:00,474.73,475.06,474.63,474.69,13376.0,474.73,475.06,474.63,474.69,13376.0
2019-12-19 15:00:00,474.64,474.98,474.42,474.47,10891.0,474.64,474.98,474.42,474.47,10891.0
2019-12-19 15:10:00,474.43,474.83,474.41,474.62,8654.0,474.43,474.83,474.41,474.62,8654.0
2019-12-19 15:20:00,474.59,474.77,474.57,474.62,9219.0,474.59,474.77,474.57,474.62,9219.0
2019-12-19 15:30:00,474.67,475.2,474.59,475.04,10449.0,474.67,475.2,474.59,475.04,10449.0
2019-12-19 15:40:00,475.02,475.14,474.51,474.55,18553.0,475.02,475.14,474.51,474.55,18553.0
2019-12-19 15:50:00,474.41,475.89,474.28,475.67,65271.0,474.41,475.89,474.28,475.67,65271.0
2019-12-20 09:30:00,478.5,480.85,474.76,478.91,337032.0,478.5,480.85,474.76,478.91,337032.0
2019-12-20 09:40:00,478.77,480.02,478.77,479.04,25452.0,478.77,480.02,478.77,479.04,25452.0
2019-12-20 09:50:00,479.01,479.01,473.72,474.31,24031.0,479.01,479.01,473.72,474.31,24031.0
2019-12-20 10:00:00,474.25,477.33,473.49,476.4,13427.0,474.25,477.33,473.49,476.4,13427.0
2019-12-20 10:10:00,476.48,476.82,474.57,476.72,9196.0,476.48,476.82,474.57,476.72,9196.0
2019-12-20 10:20:00,476.79,477.46,476.28,476.88,13055.0,476.79,477.46,476.28,476.88,13055.0
2019-12-20 10:30:00,476.84,476.84,475.46,475.98,15623.0,476.84,476.84,475.46,475.98,15623.0
2019-12-20 10:40:00,475.97,477.13,475.77,475.87,11349.0,475.97,477.13,475.77,475.87,11349.0
2019-12-20 10:50:00,476.37,476.87,476.14,476.68,11298.0,476.37,476.87,476.14,476.68,11298.0
2019-12-20 11:00:00,476.51,476.92,476.16,476.88,15587.0,476.51,476.92,476.16,476.88,15587.0
2019-12-20 11:10:00,476.73,476.94,476.38,476.75,15607.0,476.73,476.94,476.38,476.75,15607.0
2019-12-20 11:20:00,476.66,477.13,476.46,476.46,12053.0,476.66,477.13,476.46,476.46,12053.0
2019-12-20 11:30:00,476.6,477.19,476.37,476.86,11846.0,476.6,477.19,476.37,476.86,11846.0
2019-12-20 11:40:00,477.0,477.33,476.66,476.84,7398.0,477.0,477.33,476.66,476.84,7398.0
2019-12-20 11:50:00,476.94,477.05,476.62,476.77,6600.0,476.94,477.05,476.62,476.77,6600.0
2019-12-20 12:00:00,476.78,476.82,476.15,476.34,11029.0,476.78,476.82,476.15,476.34,11029.0
2019-12-20 12:10:00,476.39,476.6,475.8,476.24,9726.0,476.39,476.6,475.8,476.24,9726.0
2019-12-20 12:20:00,476.22,476.89,476.11,476.57,5925.0,476.22,476.89,476.11,476.57,5925.0
2019-12-20 12:30:00,476.4,476.4,475.79,475.95,10231.0,476.4,476.4,475.79,475.95,10231.0
2019-12-20 12:40:00,475.91,476.29,475.23,475.28,5303.0,475.91,476.29,475.23,475.28,5303.0
2019-12-20 12:50:00,475.38,475.79,475.14,475.79,5621.0,475.38,475.79,475.14,475.79,5621.0
2019-12-20 13:00:00,475.79,477.13,475.79,477.13,7100.0,475.79,477.13,475.79,477.13,7100.0
2019-12-20 13:10:00,477.05,477.43,476.96,477.19,5401.0,477.05,477.43,476.96,477.19,5401.0
2019-12-20 13:20:00,477.15,477.31,476.76,476.79,5888.0,477.15,477.31,476.76,476.79,5888.0
2019-12-20 13:30:00,476.79,477.24,476.74,477.22,3700.0,476.79,477.24,476.74,477.22,3700.0
2019-12-20 13:40:00,477.24,477.29,476.74,476.83,6866.0,477.24,477.29,476.74,476.83,6866.0
2019-12-20 13:50:00,476.83,476.91,476.14,476.68,5012.0,476.83,476.91,476.14,476.68,5012.0
2019-12-20 14:00:00,476.67,476.67,475.64,475.66,22764.0,476.67,476.67,475.64,475.66,22764.0
2019-12-20 14:10:00,475.74,475.87,475.46,475.78,6781.0,475.74,475.87,475.46,475.78,6781.0
2019-12-20 14:20:00,475.81,476.16,475.68,475.84,14814.0,475.81,476.16,475.68,475.84,14814.0
2019-12-20 14:30:00,475.94,476.09,475.34,476.03,23540.0,475.94,476.09,475.34,476.03,23540.0
2019-12-20 14:40:00,476.08,476.22,475.12,475.22,11525.0,476.08,476.22,475.12,475.22,11525.0
2019-12-20 14:50:00,475.11,475.83,474.89,475.68,15092.0,475.11,475.83,474.89,475.68,15092.0
2019-12-20 15:00:00,475.62,476.11,475.61,475.93,21576.0,475.62,476.11,475.61,475.93,21576.0
2019-12-20 15:10:00,475.84,475.89,475.1,475.21,15107.0,475.84,475.89,475.1,475.21,15107.0
2019-12-20 15:20:00,475.24,475.4,474.81,474.83,17110.0,475.24,475.4,474.81,474.83,17110.0
2019-12-20 15:30:00,474.87,475.33,474.33,474.5,32672.0,474.87,475.33,474.33,474.5,32672.0
2019-12-20 15:40:00,474.39,475.26,473.99,474.74,19646.0,474.39,475.26,473.99,474.74,19646.0
2019-12-20 15:50:00,475.39,476.79,475.12,476.14,110871.0,475.39,476.79,475.12,476.14,110871.0
2019-12-23 09:30:00,476.72,478.25,475.45,477.97,19450.0,476.72,478.25,475.45,477.97,19450.0
2019-12-23 09:40:00,477.99,479.74,476.97,479.41,20973.0,477.99,479.74,476.97,479.41,20973.0
2019-12-23 09:50:00,479.41,479.85,478.19,478.92,18197.0,479.41,479.85,478.19,478.92,18197.0
2019-12-23 10:00:00,479.2,479.63,478.93,479.53,11964.0,479.2,479.63,478.93,479.53,11964.0
2019-12-23 10:10:00,479.52,480.32,479.45,480.01,15664.0,479.52,480.32,479.45,480.01,15664.0
2019-12-23 10:20:00,480.0,480.52,479.23,479.52,9812.0,480.0,480.52,479.23,479.52,9812.0
2019-12-23 10:30:00,479.66,480.09,479.66,479.94,7805.0,479.66,480.09,479.66,479.94,7805.0
2019-12-23 10:40:00,480.05,480.15,479.38,479.38,7890.0,480.05,480.15,479.38,479.38,7890.0
2019-12-23 10:50:00,479.24,479.87,479.09,479.63,10229.0,479.24,479.87,479.09,479.63,10229.0
2019-12-23 11:00:00,479.63,480.14,479.62,480.01,10708.0,479.63,480.14,479.62,480.01,10708.0
2019-12-23 11:10:00,479.99,480.01,479.13,479.36,7486.0,479.99,480.01,479.13,479.36,7486.0
2019-12-23 11:20:00,479.36,479.61,479.32,479.41,7731.0,479.36,479.61,479.32,479.41,7731.0
2019-12-23 11:30:00,479.54,479.56,479.37,479.41,6448.0,479.54,479.56,479.37,479.41,6448.0
2019-12-23 11:40:00,479.41,479.41,478.8,478.99,5738.0,479.41,479.41,478.8,478.99,5738.0
2019-12-23 11:50:00,478.99,479.04,478.39,478.92,7554.0,478.99,479.04,478.39,478.92,7554.0
2019-12-23 12:00:00,478.9,479.27,478.9,479.18,6091.0,478.9,479.27,478.9,479.18,6091.0
2019-12-23 12:10:00,479.17,479.86,479.17,479.76,8612.0,479.17,479.86,479.17,479.76,8612.0
2019-12-23 12:20:00,479.75,480.04,479.75,479.78,6811.0,479.75,480.04,479.75,479.78,6811.0
2019-12-23 12:30:00,479.56,480.26,479.55,480.18,8187.0,479.56,480.26,479.55,480.18,8187.0
2019-12-23 12:40:00,480.15,480.32,479.78,479.78,6700.0,480.15,480.32,479.78,479.78,6700.0
2019-12-23 12:50:00,479.71,479.71,479.28,479.35,4630.0,479.71,479.71,479.28,479.35,4630.0
2019-12-23 13:00:00,479.35,479.79,479.25,479.79,9420.0,479.35,479.79,479.25,479.79,9420.0
2019-12-23 13:10:00,479.83,480.0,479.7,479.77,5808.0,479.83,480.0,479.7,479.77,5808.0
2019-12-23 13:20:00,479.66,480.2,479.66,480.06,4702.0,479.66,480.2,479.66,480.06,4702.0
2019-12-23 13:30:00,480.04,480.07,479.5,479.73,10767.0,480.04,480.07,479.5,479.73,10767.0
2019-12-23 13:40:00,479.79,480.1,479.73,480.08,7063.0,479.79,480.1,479.73,480.08,7063.0
2019-12-23 13:50:00,480.08,480.38,480.0,480.33,10996.0,480.08,480.38,480.0,480.33,10996.0
2019-12-23 14:00:00,480.35,481.21,480.23,481.1,6846.0,480.35,481.21,480.23,481.1,6846.0
2019-12-23 14:10:00,481.14,481.2,480.52,481.11,6583.0,481.14,481.2,480.52,481.11,6583.0
2019-12-23 14:20:00,481.11,481.43,481.1,481.4,16511.0,481.11,481.43,481.1,481.4,16511.0
2019-12-23 14:30:00,481.4,481.96,481.4,481.88,4095.0,481.4,481.96,481.4,481.88,4095.0
2019-12-23 14:40:00,482.05,482.24,481.94,481.94,6022.0,482.05,482.24,481.94,481.94,6022.0
2019-12-23 14:50:00,481.97,482.14,481.59,482.0,9010.0,481.97,482.14,481.59,482.0,9010.0
2019-12-23 15:00:00,481.85,482.0,481.69,482.0,5501.0,481.85,482.0,481.69,482.0,5501.0
2019-12-23 15:10:00,481.99,482.86,481.99,482.77,13666.0,481.99,482.86,481.99,482.77,13666.0
2019-12-23 15:20:00,482.85,483.01,482.52,482.52,16140.0,482.85,483.01,482.52,482.52,16140.0
2019-12-23 15:30:00,482.47,483.08,482.01,482.13,15057.0,482.47,483.08,482.01,482.13,15057.0
2019-12-23 15:40:00,482.1,482.11,481.3,481.31,12754.0,482.1,482.11,481.3,481.31,12754.0
2019-12-23 15:50:00,481.35,481.45,480.02,480.73,51145.0,481.35,481.45,480.02,480.73,51145.0
2019-12-24 09:30:00,482.22,482.27,480.29,482.27,14424.0,482.22,482.27,480.29,482.27,14424.0
2019-12-24 09:40:00,482.41,482.94,481.89,482.66,13803.0,482.41,482.94,481.89,482.66,13803.0
2019-12-24 09:50:00,482.33,482.33,480.35,480.76,18162.0,482.33,482.33,480.35,480.76,18162.0
2019-12-24 10:00:00,480.81,481.7,480.66,480.66,34968.0,480.81,481.7,480.66,480.66,34968.0
2019-12-24 10:10:00,480.72,481.0,480.42,480.8,11425.0,480.72,481.0,480.42,480.8,11425.0
2019-12-24 10:20:00,480.84,481.65,480.83,481.1,15021.0,480.84,481.65,480.83,481.1,15021.0
2019-12-24 10:30:00,481.24,481.72,480.87,480.96,14607.0,481.24,481.72,480.87,480.96,14607.0
2019-12-24 10:40:00,480.95,481.03,480.27,480.83,12722.0,480.95,481.03,480.27,480.83,12722.0
2019-12-24 10:50:00,480.85,481.19,480.8,480.92,14735.0,480.85,481.19,480.8,480.92,14735.0
2019-12-24 11:00:00,480.82,480.94,480.26,480.53,13200.0,480.82,480.94,480.26,480.53,13200.0
2019-12-24 11:10:00,480.47,481.38,480.26,480.95,15463.0,480.47,481.38,480.26,480.95,15463.0
2019-12-24 11:20:00,480.8,481.14,480.64,481.07,13234.0,480.8,481.14,480.64,481.07,13234.0
2019-12-24 11:30:00,481.1,481.1,480.64,480.92,9405.0,481.1,481.1,480.64,480.92,9405.0
2019-12-24 11:40:00,480.93,480.95,480.31,480.87,10528.0,480.93,480.95,480.31,480.87,10528.0
2019-12-24 11:50:00,480.99,481.58,480.9,481.48,11284.0,480.99,481.58,480.9,481.48,11284.0
2019-12-24 12:00:00,481.5,481.55,481.16,481.4,11414.0,481.5,481.55,481.16,481.4,11414.0
2019-12-24 12:10:00,481.44,481.79,481.09,481.21,13910.0,481.44,481.79,481.09,481.21,13910.0
2019-12-24 12:20:00,481.21,481.59,481.21,481.38,10808.0,481.21,481.59,481.21,481.38,10808.0
2019-12-24 12:30:00,481.42,481.87,481.08,481.31,12551.0,481.42,481.87,481.08,481.31,12551.0
2019-12-24 12:40:00,481.39,481.67,481.39,481.55,6599.0,481.39,481.67,481.39,481.55,6599.0
2019-12-24 12:50:00,481.55,481.61,480.25,480.9,14717.0,481.55,481.61,480.25,480.9,14717.0
2019-12-26 09:30:00,480.95,484.99,480.95,484.96,16443.0,480.95,484.99,480.95,484.96,16443.0
2019-12-26 09:40:00,484.72,484.77,483.46,483.58,5258.0,484.72,484.77,483.46,483.58,5258.0
2019-12-26 09:50:00,483.01,484.2,483.01,484.04,6432.0,483.01,484.2,483.01,484.04,6432.0
2019-12-26 10:00:00,484.03,484.2,483.5,483.5,1600.0,484.03,484.2,483.5,483.5,1600.0
2019-12-26 10:10:00,483.26,484.52,483.26,484.2,3105.0,483.26,484.52,483.26,484.2,3105.0
2019-12-26 10:20:00,484.19,484.19,483.49,484.05,800.0,484.19,484.19,483.49,484.05,800.0
2019-12-26 10:30:00,484.29,485.52,484.28,485.47,2128.0,484.29,485.52,484.28,485.47,2128.0
2019-12-26 10:40:00,485.3,485.52,485.04,485.32,5498.0,485.3,485.52,485.04,485.32,5498.0
2019-12-26 10:50:00,485.29,485.29,485.15,485.15,1520.0,485.29,485.29,485.15,485.15,1520.0
2019-12-26 11:00:00,485.14,485.52,484.76,485.42,5002.0,485.14,485.52,484.76,485.42,5002.0
2019-12-26 11:10:00,485.66,485.88,484.32,484.81,12058.0,485.66,485.88,484.32,484.81,12058.0
2019-12-26 11:20:00,484.82,485.5,484.76,485.35,4431.0,484.82,485.5,484.76,485.35,4431.0
2019-12-26 11:30:00,484.69,484.76,484.57,484.65,2847.0,484.69,484.76,484.57,484.65,2847.0
2019-12-26 11:40:00,484.72,485.1,484.72,485.1,4305.0,484.72,485.1,484.72,485.1,4305.0
2019-12-26 11:50:00,485.0,485.42,485.0,485.36,4329.0,485.0,485.42,485.0,485.36,4329.0
2019-12-26 12:00:00,485.45,485.45,484.88,484.98,3855.0,485.45,485.45,484.88,484.98,3855.0
2019-12-26 12:10:00,485.25,485.37,485.22,485.32,600.0,485.25,485.37,485.22,485.32,600.0
2019-12-26 12:20:00,485.24,485.7,485.24,485.7,2982.0,485.24,485.7,485.24,485.7,2982.0
2019-12-26 12:30:00,485.54,485.54,485.17,485.33,2850.0,485.54,485.54,485.17,485.33,2850.0
2019-12-26 12:40:00,485.0,485.15,485.0,485.03,2146.0,485.0,485.15,485.0,485.03,2146.0
2019-12-26 12:50:00,485.06,485.09,484.89,485.06,1000.0,485.06,485.09,484.89,485.06,1000.0
2019-12-26 13:00:00,485.21,485.47,485.1,485.32,3246.0,485.21,485.47,485.1,485.32,3246.0
2019-12-26 13:10:00,485.39,485.73,485.39,485.73,1399.0,485.39,485.73,485.39,485.73,1399.0
2019-12-26 13:20:00,485.83,486.29,485.73,485.85,7356.0,485.83,486.29,485.73,485.85,7356.0
2019-12-26 13:30:00,485.81,485.96,485.48,485.96,2900.0,485.81,485.96,485.48,485.96,2900.0
2019-12-26 13:40:00,485.93,486.33,485.93,486.18,1400.0,485.93,486.33,485.93,486.18,1400.0
2019-12-26 13:50:00,486.31,487.18,486.19,486.99,8846.0,486.31,487.18,486.19,486.99,8846.0
2019-12-26 14:00:00,487.07,487.07,486.38,486.38,3487.0,487.07,487.07,486.38,486.38,3487.0
2019-12-26 14:10:00,486.55,486.76,486.28,486.42,3715.0,486.55,486.76,486.28,486.42,3715.0
2019-12-26 14:20:00,486.47,486.7,486.44,486.44,4988.0,486.47,486.7,486.44,486.44,4988.0
2019-12-26 14:30:00,486.48,486.48,485.69,486.0,1200.0,486.48,486.48,485.69,486.0,1200.0
2019-12-26 14:40:00,486.02,486.28,485.96,485.96,4370.0,486.02,486.28,485.96,485.96,4370.0
2019-12-26 14:50:00,485.89,485.89,485.06,485.2,3100.0,485.89,485.89,485.06,485.2,3100.0
2019-12-26 15:00:00,485.19,485.19,484.59,484.59,4142.0,485.19,485.19,484.59,484.59,4142.0
2019-12-26 15:10:00,484.54,485.13,484.54,485.08,5799.0,484.54,485.13,484.54,485.08,5799.0
2019-12-26 15:20:00,485.22,485.51,484.79,484.92,4600.0,485.22,485.51,484.79,484.92,4600.0
2019-12-26 15:30:00,484.92,485.12,484.51,484.78,6100.0,484.92,485.12,484.51,484.78,6100.0
2019-12-26 15:40:00,484.77,485.17,484.77,484.92,5319.0,484.77,485.17,484.77,484.92,5319.0
2019-12-26 15:50:00,484.92,486.16,484.84,485.65,30743.0,484.92,486.16,484.84,485.65,30743.0
2019-12-27 09:30:00,488.02,488.02,485.24,485.24,4495.0,488.02,488.02,485.24,485.24,4495.0
2019-12-27 09:40:00,485.13,485.45,484.51,484.51,1494.0,485.13,485.45,484.51,484.51,1494.0
2019-12-27 09:50:00,484.69,484.69,483.16,483.47,4000.0,484.69,484.69,483.16,483.47,4000.0
2019-12-27 10:00:00,483.58,483.58,482.03,482.47,15208.0,483.58,483.58,482.03,482.47,15208.0
2019-12-27 10:10:00,483.23,483.23,481.89,482.44,3426.0,483.23,483.23,481.89,482.44,3426.0
2019-12-27 10:20:00,482.66,484.26,482.65,484.26,1800.0,482.66,484.26,482.65,484.26,1800.0
2019-12-27 10:30:00,484.19,484.24,483.52,484.03,8519.0,484.19,484.24,483.52,484.03,8519.0
2019-12-27 10:40:00,483.97,483.97,482.42,482.46,7415.0,483.97,483.97,482.42,482.46,7415.0
2019-12-27 10:50:00,482.51,483.58,482.51,483.54,3030.0,482.51,483.58,482.51,483.54,3030.0
2019-12-27 11:00:00,483.82,483.82,483.0,483.06,5993.0,483.82,483.82,483.0,483.06,5993.0
2019-12-27 11:10:00,483.08,483.17,482.86,483.13,8543.0,483.08,483.17,482.86,483.13,8543.0
2019-12-27 11:20:00,483.06,483.66,482.88,483.42,10266.0,483.06,483.66,482.88,483.42,10266.0
2019-12-27 11:30:00,483.4,484.15,483.37,484.06,3500.0,483.4,484.15,483.37,484.06,3500.0
2019-12-27 11:40:00,484.11,484.51,483.98,484.35,3441.0,484.11,484.51,483.98,484.35,3441.0
2019-12-27 11:50:00,484.37,484.37,483.97,484.14,2100.0,484.37,484.37,483.97,484.14,2100.0
2019-12-27 12:00:00,484.14,484.31,483.13,483.13,2935.0,484.14,484.31,483.13,483.13,2935.0
2019-12-27 12:10:00,482.99,484.08,482.99,484.07,1742.0,482.99,484.08,482.99,484.07,1742.0
2019-12-27 12:20:00,484.15,484.38,484.02,484.1,3129.0,484.15,484.38,484.02,484.1,3129.0
2019-12-27 12:30:00,484.0,484.11,483.65,483.65,1818.0,484.0,484.11,483.65,483.65,1818.0
2019-12-27 12:40:00,483.58,484.45,483.58,484.42,2562.0,483.58,484.45,483.58,484.42,2562.0
2019-12-27 12:50:00,484.48,484.61,484.22,484.44,2100.0,484.48,484.61,484.22,484.44,2100.0
2019-12-27 13:00:00,484.41,484.47,484.33,484.36,1573.0,484.41,484.47,484.33,484.36,1573.0
2019-12-27 13:10:00,484.36,484.5,484.25,484.5,1716.0,484.36,484.5,484.25,484.5,1716.0
2019-12-27 13:20:00,484.48,484.56,484.34,484.42,700.0,484.48,484.56,484.34,484.42,700.0
2019-12-27 13:30:00,484.29,484.46,484.03,484.07,3390.0,484.29,484.46,484.03,484.07,3390.0
2019-12-27 13:40:00,484.0,484.17,483.97,484.08,2317.0,484.0,484.17,483.97,484.08,2317.0
2019-12-27 13:50:00,484.13,484.66,484.13,484.56,2100.0,484.13,484.66,484.13,484.56,2100.0
2019-12-27 14:00:00,484.7,484.99,484.53,484.82,3400.0,484.7,484.99,484.53,484.82,3400.0
2019-12-27 14:10:00,484.75,484.82,484.6,484.7,2200.0,484.75,484.82,484.6,484.7,2200.0
2019-12-27 14:20:00,484.73,484.73,484.41,484.48,2447.0,484.73,484.73,484.41,484.48,2447.0
2019-12-27 14:30:00,484.63,485.14,484.61,485.13,3100.0,484.63,485.14,484.61,485.13,3100.0
2019-12-27 14:40:00,485.33,485.47,484.82,485.02,2285.0,485.33,485.47,484.82,485.02,2285.0
2019-12-27 14:50:00,484.98,485.16,484.86,485.16,2028.0,484.98,485.16,484.86,485.16,2028.0
2019-12-27 15:00:00,485.16,485.21,484.65,484.93,3104.0,485.16,485.21,484.65,484.93,3104.0
2019-12-27 15:10:00,484.88,485.03,484.86,484.89,2200.0,484.88,485.03,484.86,484.89,2200.0
2019-12-27 15:20:00,484.87,485.07,484.81,485.07,4500.0,484.87,485.07,484.81,485.07,4500.0
2019-12-27 15:30:00,485.0,485.59,484.78,484.78,5800.0,485.0,485.59,484.78,484.78,5800.0
2019-12-27 15:40:00,484.91,484.94,482.9,483.0,15405.0,484.91,484.94,482.9,483.0,15405.0
2019-12-27 15:50:00,482.92,483.81,482.91,483.69,28740.0,482.92,483.81,482.91,483.69,28740.0
2019-12-30 09:30:00,483.74,484.93,482.06,482.45,5897.0,483.74,484.93,482.06,482.45,5897.0
2019-12-30 09:40:00,482.37,482.81,479.94,481.2,15161.0,482.37,482.81,479.94,481.2,15161.0
2019-12-30 09:50:00,481.22,481.37,479.69,480.68,12203.0,481.22,481.37,479.69,480.68,12203.0
2019-12-30 10:00:00,480.68,480.88,478.39,478.39,17365.0,480.68,480.88,478.39,478.39,17365.0
2019-12-30 10:10:00,478.43,479.49,478.43,479.37,15112.0,478.43,479.49,478.43,479.37,15112.0
2019-12-30 10:20:00,479.78,480.07,479.58,479.96,14693.0,479.78,480.07,479.58,479.96,14693.0
2019-12-30 10:30:00,479.96,479.96,478.96,479.72,16360.0,479.96,479.96,478.96,479.72,16360.0
2019-12-30 10:40:00,479.61,479.82,479.18,479.36,25897.0,479.61,479.82,479.18,479.36,25897.0
2019-12-30 10:50:00,479.52,480.79,479.33,480.78,10669.0,479.52,480.79,479.33,480.78,10669.0
2019-12-30 11:00:00,480.87,481.49,480.73,481.31,12857.0,480.87,481.49,480.73,481.31,12857.0
2019-12-30 11:10:00,481.48,482.67,481.48,482.67,3405.0,481.48,482.67,481.48,482.67,3405.0
2019-12-30 11:20:00,482.76,483.42,482.37,482.97,10336.0,482.76,483.42,482.37,482.97,10336.0
2019-12-30 11:30:00,483.07,483.13,481.87,482.44,5497.0,483.07,483.13,481.87,482.44,5497.0
2019-12-30 11:40:00,482.55,483.18,482.48,482.95,7145.0,482.55,483.18,482.48,482.95,7145.0
2019-12-30 11:50:00,482.88,482.9,482.1,482.9,6410.0,482.88,482.9,482.1,482.9,6410.0
2019-12-30 12:00:00,483.0,483.94,483.0,483.94,4739.0,483.0,483.94,483.0,483.94,4739.0
2019-12-30 12:10:00,483.93,483.93,483.4,483.73,6429.0,483.93,483.93,483.4,483.73,6429.0
2019-12-30 12:20:00,483.81,484.41,483.73,484.41,4600.0,483.81,484.41,483.73,484.41,4600.0
2019-12-30 12:30:00,484.43,484.66,484.06,484.65,3500.0,484.43,484.66,484.06,484.65,3500.0
2019-12-30 12:40:00,484.56,484.7,483.54,483.95,7746.0,484.56,484.7,483.54,483.95,7746.0
2019-12-30 12:50:00,484.08,484.56,484.07,484.47,5325.0,484.08,484.56,484.07,484.47,5325.0
2019-12-30 13:00:00,484.47,484.47,483.86,483.86,5445.0,484.47,484.47,483.86,483.86,5445.0
2019-12-30 13:10:00,483.95,484.49,483.95,484.49,5400.0,483.95,484.49,483.95,484.49,5400.0
2019-12-30 13:20:00,484.48,484.78,484.45,484.45,12032.0,484.48,484.78,484.45,484.45,12032.0
2019-12-30 13:30:00,484.36,484.36,483.62,484.21,3600.0,484.36,484.36,483.62,484.21,3600.0
2019-12-30 13:40:00,484.26,484.26,483.95,484.11,5416.0,484.26,484.26,483.95,484.11,5416.0
2019-12-30 13:50:00,484.02,484.86,484.02,484.78,6316.0,484.02,484.86,484.02,484.78,6316.0
2019-12-30 14:00:00,484.83,484.92,484.37,484.37,10453.0,484.83,484.92,484.37,484.37,10453.0
2019-12-30 14:10:00,484.52,484.66,484.5,484.56,3900.0,484.52,484.66,484.5,484.56,3900.0
2019-12-30 14:20:00,484.54,484.65,482.83,483.51,14553.0,484.54,484.65,482.83,483.51,14553.0
2019-12-30 14:30:00,483.51,483.68,483.12,483.47,5506.0,483.51,483.68,483.12,483.47,5506.0
2019-12-30 14:40:00,483.39,483.39,482.55,483.23,11935.0,483.39,483.39,482.55,483.23,11935.0
2019-12-30 14:50:00,483.23,483.44,483.07,483.44,3330.0,483.23,483.44,483.07,483.44,3330.0
2019-12-30 15:00:00,483.44,483.92,483.31,483.74,7500.0,483.44,483.92,483.31,483.74,7500.0
2019-12-30 15:10:00,483.75,484.19,483.67,483.67,6700.0,483.75,484.19,483.67,483.67,6700.0
2019-12-30 15:20:00,483.77,483.9,482.91,483.6,7401.0,483.77,483.9,482.91,483.6,7401.0
2019-12-30 15:30:00,483.71,484.27,483.55,483.85,11499.0,483.71,484.27,483.55,483.85,11499.0
2019-12-30 15:40:00,483.93,484.25,483.01,483.32,8900.0,483.93,484.25,483.01,483.32,8900.0
2019-12-30 15:50:00,483.15,483.19,482.2,483.19,28643.0,483.15,483.19,482.2,483.19,28643.0
2019-12-31 09:30:00,482.3,485.21,482.3,484.66,7484.0,482.3,485.21,482.3,484.66,7484.0
2019-12-31 09:40:00,484.7,484.7,482.73,483.26,21981.0,484.7,484.7,482.73,483.26,21981.0
2019-12-31 09:50:00,483.44,483.44,482.59,483.07,19100.0,483.44,483.44,482.59,483.07,19100.0
2019-12-31 10:00:00,483.14,483.45,481.97,483.45,12056.0,483.14,483.45,481.97,483.45,12056.0
2019-12-31 10:10:00,483.38,484.51,483.38,484.51,2900.0,483.38,484.51,483.38,484.51,2900.0
2019-12-31 10:20:00,484.46,484.9,483.43,484.48,11079.0,484.46,484.9,483.43,484.48,11079.0
2019-12-31 10:30:00,484.41,485.05,484.24,484.93,4828.0,484.41,485.05,484.24,484.93,4828.0
2019-12-31 10:40:00,484.86,485.19,483.45,484.14,10263.0,484.86,485.19,483.45,484.14,10263.0
2019-12-31 10:50:00,484.4,485.09,484.26,484.94,4628.0,484.4,485.09,484.26,484.94,4628.0
2019-12-31 11:00:00,484.87,485.15,484.54,485.14,7487.0,484.87,485.15,484.54,485.14,7487.0
2019-12-31 11:10:00,485.13,485.4,484.58,484.58,11900.0,485.13,485.4,484.58,484.58,11900.0
2019-12-31 11:20:00,484.54,484.76,484.47,484.76,2801.0,484.54,484.76,484.47,484.76,2801.0
2019-12-31 11:30:00,484.77,485.34,484.77,485.17,5400.0,484.77,485.34,484.77,485.17,5400.0
2019-12-31 11:40:00,485.26,485.62,484.66,484.66,10785.0,485.26,485.62,484.66,484.66,10785.0
2019-12-31 11:50:00,484.74,485.18,484.71,484.73,7412.0,484.74,485.18,484.71,484.73,7412.0
2019-12-31 12:00:00,484.62,484.88,483.71,484.88,4631.0,484.62,484.88,483.71,484.88,4631.0
2019-12-31 12:10:00,484.85,485.17,484.76,485.17,4683.0,484.85,485.17,484.76,485.17,4683.0
2019-12-31 12:20:00,485.11,485.34,484.89,485.16,4114.0,485.11,485.34,484.89,485.16,4114.0
2019-12-31 12:30:00,485.26,485.44,485.01,485.07,6404.0,485.26,485.44,485.01,485.07,6404.0
2019-12-31 12:40:00,485.0,485.24,484.95,484.95,3200.0,485.0,485.24,484.95,484.95,3200.0
2019-12-31 12:50:00,485.22,485.24,484.96,485.08,3300.0,485.22,485.24,484.96,485.08,3300.0
2019-12-31 13:00:00,485.15,485.46,485.15,485.29,4259.0,485.15,485.46,485.15,485.29,4259.0
2019-12-31 13:10:00,485.29,485.85,485.29,485.68,5259.0,485.29,485.85,485.29,485.68,5259.0
2019-12-31 13:20:00,485.75,486.06,485.71,486.06,4287.0,485.75,486.06,485.71,486.06,4287.0
2019-12-31 13:30:00,485.97,486.26,485.97,486.17,5682.0,485.97,486.26,485.97,486.17,5682.0
2019-12-31 13:40:00,486.23,486.76,486.23,486.68,6965.0,486.23,486.76,486.23,486.68,6965.0
2019-12-31 13:50:00,486.68,486.71,485.57,485.57,4800.0,486.68,486.71,485.57,485.57,4800.0
2019-12-31 14:00:00,485.53,485.81,485.21,485.78,6285.0,485.53,485.81,485.21,485.78,6285.0
2019-12-31 14:10:00,485.84,486.37,485.72,486.37,4613.0,485.84,486.37,485.72,486.37,4613.0
2019-12-31 14:20:00,486.34,486.6,486.31,486.6,1600.0,486.34,486.6,486.31,486.6,1600.0
2019-12-31 14:30:00,486.6,487.08,486.47,487.0,6726.0,486.6,487.08,486.47,487.0,6726.0
2019-12-31 14:40:00,487.03,487.08,486.68,486.68,7444.0,487.03,487.08,486.68,486.68,7444.0
2019-12-31 14:50:00,486.75,486.82,486.16,486.28,7092.0,486.75,486.82,486.16,486.28,7092.0
2019-12-31 15:00:00,486.28,486.28,485.42,485.63,8660.0,486.28,486.28,485.42,485.63,8660.0
2019-12-31 15:10:00,485.62,485.93,485.6,485.75,7618.0,485.62,485.93,485.6,485.75,7618.0
2019-12-31 15:20:00,485.86,486.58,485.81,486.36,8619.0,485.86,486.58,485.81,486.36,8619.0
2019-12-31 15:30:00,486.25,486.34,485.55,485.63,11597.0,486.25,486.34,485.55,485.63,11597.0
2019-12-31 15:40:00,485.72,486.35,485.49,485.52,16776.0,485.72,486.35,485.49,485.52,16776.0
2019-12-31 15:50:00,485.65,485.74,483.93,485.32,57086.0,485.65,485.74,483.93,485.32,57086.0
2020-01-02 09:30:00,487.41,489.04,486.27,488.02,64780.0,487.41,489.04,486.27,488.02,64780.0
2020-01-02 09:40:00,488.02,488.21,485.44,485.44,8706.0,488.02,488.21,485.44,485.44,8706.0
2020-01-02 09:50:00,485.75,486.02,484.23,485.77,7395.0,485.75,486.02,484.23,485.77,7395.0
2020-01-02 10:00:00,485.79,486.11,485.22,485.47,9094.0,485.79,486.11,485.22,485.47,9094.0
2020-01-02 10:10:00,485.46,485.53,483.79,484.39,7639.0,485.46,485.53,483.79,484.39,7639.0
2020-01-02 10:20:00,484.37,484.52,482.91,482.91,29746.0,484.37,484.52,482.91,482.91,29746.0
2020-01-02 10:30:00,483.1,483.98,482.69,482.77,10445.0,483.1,483.98,482.69,482.77,10445.0
2020-01-02 10:40:00,482.76,483.14,482.46,482.83,9112.0,482.76,483.14,482.46,482.83,9112.0
2020-01-02 10:50:00,482.65,483.18,482.64,482.95,9385.0,482.65,483.18,482.64,482.95,9385.0
2020-01-02 11:00:00,482.94,483.23,482.1,482.43,14843.0,482.94,483.23,482.1,482.43,14843.0
2020-01-02 11:10:00,482.75,482.97,481.89,482.54,14696.0,482.75,482.97,481.89,482.54,14696.0
2020-01-02 11:20:00,482.68,482.68,481.48,482.04,12952.0,482.68,482.68,481.48,482.04,12952.0
2020-01-02 11:30:00,482.02,482.16,480.7,481.14,11835.0,482.02,482.16,480.7,481.14,11835.0
2020-01-02 11:40:00,481.12,481.25,480.49,481.0,53819.0,481.12,481.25,480.49,481.0,53819.0
2020-01-02 11:50:00,480.96,481.78,480.84,480.89,37200.0,480.96,481.78,480.84,480.89,37200.0
2020-01-02 12:00:00,480.9,483.2,480.52,482.95,20087.0,480.9,483.2,480.52,482.95,20087.0
2020-01-02 12:10:00,483.0,483.32,482.51,482.8,72491.0,483.0,483.32,482.51,482.8,72491.0
2020-01-02 12:20:00,483.11,483.11,482.12,482.31,4085.0,483.11,483.11,482.12,482.31,4085.0
2020-01-02 12:30:00,482.38,482.82,481.68,482.64,8819.0,482.38,482.82,481.68,482.64,8819.0
2020-01-02 12:40:00,482.64,483.16,482.28,483.09,6019.0,482.64,483.16,482.28,483.09,6019.0
2020-01-02 12:50:00,483.03,483.44,482.88,483.1,16666.0,483.03,483.44,482.88,483.1,16666.0
2020-01-02 13:00:00,483.02,483.36,483.0,483.35,7194.0,483.02,483.36,483.0,483.35,7194.0
2020-01-02 13:10:00,483.36,483.73,483.28,483.59,8152.0,483.36,483.73,483.28,483.59,8152.0
2020-01-02 13:20:00,483.5,484.42,483.5,484.4,5048.0,483.5,484.42,483.5,484.4,5048.0
2020-01-02 13:30:00,484.49,485.1,484.25,484.34,57709.0,484.49,485.1,484.25,484.34,57709.0
2020-01-02 13:40:00,484.15,486.42,483.93,485.97,33869.0,484.15,486.42,483.93,485.97,33869.0
2020-01-02 13:50:00,486.18,486.18,484.98,485.02,8258.0,486.18,486.18,484.98,485.02,8258.0
2020-01-02 14:00:00,484.89,485.12,484.49,484.73,5481.0,484.89,485.12,484.49,484.73,5481.0
2020-01-02 14:10:00,484.9,485.24,484.77,484.89,7519.0,484.9,485.24,484.77,484.89,7519.0
2020-01-02 14:20:00,485.08,485.38,484.88,485.31,12563.0,485.08,485.38,484.88,485.31,12563.0
2020-01-02 14:30:00,485.2,486.17,485.19,486.17,12780.0,485.2,486.17,485.19,486.17,12780.0
2020-01-02 14:40:00,485.96,486.73,485.84,486.61,8285.0,485.96,486.73,485.84,486.61,8285.0
2020-01-02 14:50:00,486.61,487.15,486.61,487.03,11279.0,486.61,487.15,486.61,487.03,11279.0
2020-01-02 15:00:00,487.03,487.38,486.43,486.55,14676.0,487.03,487.38,486.43,486.55,14676.0
2020-01-02 15:10:00,486.51,488.1,486.43,487.66,19012.0,486.51,488.1,486.43,487.66,19012.0
2020-01-02 15:20:00,487.67,488.2,487.28,488.2,16871.0,487.67,488.2,487.28,488.2,16871.0
2020-01-02 15:30:00,488.31,488.67,488.0,488.66,19115.0,488.31,488.67,488.0,488.66,19115.0
2020-01-02 15:40:00,488.65,489.21,487.54,487.7,31802.0,488.65,489.21,487.54,487.7,31802.0
2020-01-02 15:50:00,487.72,491.41,487.72,490.43,109543.0,487.72,491.41,487.72,490.43,109543.0
2020-01-03 09:30:00,485.53,490.62,485.53,490.0,24072.0,485.53,490.62,485.53,490.0,24072.0
2020-01-03 09:40:00,490.0,491.79,490.0,491.7,16252.0,490.0,491.79,490.0,491.7,16252.0
2020-01-03 09:50:00,491.61,491.88,490.19,490.7,17463.0,491.61,491.88,490.19,490.7,17463.0
2020-01-03 10:00:00,490.33,491.83,489.43,491.06,46624.0,490.33,491.83,489.43,491.06,46624.0
2020-01-03 10:10:00,491.05,491.66,490.38,491.58,13158.0,491.05,491.66,490.38,491.58,13158.0
2020-01-03 10:20:00,491.51,492.3,491.26,492.11,9892.0,491.51,492.3,491.26,492.11,9892.0
2020-01-03 10:30:00,492.11,492.88,492.04,492.88,7013.0,492.11,492.88,492.04,492.88,7013.0
2020-01-03 10:40:00,493.0,494.67,493.0,494.33,17923.0,493.0,494.67,493.0,494.33,17923.0
2020-01-03 10:50:00,494.33,494.49,493.19,493.89,18427.0,494.33,494.49,493.19,493.89,18427.0
2020-01-03 11:00:00,494.1,494.1,492.18,492.61,6367.0,494.1,494.1,492.18,492.61,6367.0
2020-01-03 11:10:00,492.61,493.11,492.28,492.92,8856.0,492.61,493.11,492.28,492.92,8856.0
2020-01-03 11:20:00,492.9,493.06,491.84,492.59,6631.0,492.9,493.06,491.84,492.59,6631.0
2020-01-03 11:30:00,492.59,493.76,492.59,493.31,9300.0,492.59,493.76,492.59,493.31,9300.0
2020-01-03 11:40:00,493.29,493.47,492.47,493.42,9629.0,493.29,493.47,492.47,493.42,9629.0
2020-01-03 11:50:00,493.35,494.08,493.35,493.84,8825.0,493.35,494.08,493.35,493.84,8825.0
2020-01-03 12:00:00,493.82,495.17,493.81,495.06,12380.0,493.82,495.17,493.81,495.06,12380.0
2020-01-03 12:10:00,495.16,495.47,495.0,495.14,11005.0,495.16,495.47,495.0,495.14,11005.0
2020-01-03 12:20:00,495.12,495.51,495.0,495.33,4802.0,495.12,495.51,495.0,495.33,4802.0
2020-01-03 12:30:00,495.29,496.14,495.05,495.89,18539.0,495.29,496.14,495.05,495.89,18539.0
2020-01-03 12:40:00,495.79,496.47,495.79,496.11,7000.0,495.79,496.47,495.79,496.11,7000.0
2020-01-03 12:50:00,496.19,496.59,495.31,495.52,7356.0,496.19,496.59,495.31,495.52,7356.0
2020-01-03 13:00:00,495.51,495.51,494.87,495.4,5119.0,495.51,495.51,494.87,495.4,5119.0
2020-01-03 13:10:00,495.35,496.04,495.15,495.78,11419.0,495.35,496.04,495.15,495.78,11419.0
2020-01-03 13:20:00,495.84,496.45,495.78,496.35,4256.0,495.84,496.45,495.78,496.35,4256.0
2020-01-03 13:30:00,496.34,496.34,493.82,494.9,33493.0,496.34,496.34,493.82,494.9,33493.0
2020-01-03 13:40:00,495.16,495.28,494.08,494.08,4336.0,495.16,495.28,494.08,494.08,4336.0
2020-01-03 13:50:00,494.09,495.35,494.08,495.2,12660.0,494.09,495.35,494.08,495.2,12660.0
2020-01-03 14:00:00,495.2,496.0,494.89,495.01,11005.0,495.2,496.0,494.89,495.01,11005.0
2020-01-03 14:10:00,494.93,495.45,494.7,495.2,7524.0,494.93,495.45,494.7,495.2,7524.0
2020-01-03 14:20:00,495.32,495.49,495.07,495.29,6947.0,495.32,495.49,495.07,495.29,6947.0
2020-01-03 14:30:00,495.3,495.51,495.07,495.3,6156.0,495.3,495.51,495.07,495.3,6156.0
2020-01-03 14:40:00,495.32,495.51,495.0,495.32,6867.0,495.32,495.51,495.0,495.32,6867.0
2020-01-03 14:50:00,495.13,495.34,495.03,495.13,7100.0,495.13,495.34,495.03,495.13,7100.0
2020-01-03 15:00:00,495.13,495.61,495.07,495.38,7788.0,495.13,495.61,495.07,495.38,7788.0
2020-01-03 15:10:00,495.27,495.27,493.93,493.93,9473.0,495.27,495.27,493.93,493.93,9473.0
2020-01-03 15:20:00,493.84,493.91,493.38,493.63,5334.0,493.84,493.91,493.38,493.63,5334.0
2020-01-03 15:30:00,493.63,494.0,493.17,493.86,14813.0,493.63,494.0,493.17,493.86,14813.0
2020-01-03 15:40:00,493.86,495.08,493.48,494.61,29197.0,493.86,495.08,493.48,494.61,29197.0
2020-01-03 15:50:00,494.71,495.51,494.28,494.33,79724.0,494.71,495.51,494.28,494.33,79724.0
2020-01-06 09:30:00,492.66,494.47,491.23,492.7,18641.0,492.66,494.47,491.23,492.7,18641.0
2020-01-06 09:40:00,493.09,493.14,491.24,491.24,23881.0,493.09,493.14,491.24,491.24,23881.0
2020-01-06 09:50:00,491.11,493.53,490.93,493.01,27420.0,491.11,493.53,490.93,493.01,27420.0
2020-01-06 10:00:00,493.39,494.39,493.25,494.27,8856.0,493.39,494.39,493.25,494.27,8856.0
2020-01-06 10:10:00,494.27,494.37,493.32,493.75,6698.0,494.27,494.37,493.32,493.75,6698.0
2020-01-06 10:20:00,493.92,494.89,493.64,494.51,13015.0,493.92,494.89,493.64,494.51,13015.0
2020-01-06 10:30:00,494.51,494.52,493.54,494.49,6000.0,494.51,494.52,493.54,494.49,6000.0
2020-01-06 10:40:00,494.55,495.36,494.47,495.35,3568.0,494.55,495.36,494.47,495.35,3568.0
2020-01-06 10:50:00,495.26,496.19,495.18,496.02,10183.0,495.26,496.19,495.18,496.02,10183.0
2020-01-06 11:00:00,496.4,496.75,495.95,496.72,8503.0,496.4,496.75,495.95,496.72,8503.0
2020-01-06 11:10:00,496.71,496.71,494.57,494.96,11139.0,496.71,496.71,494.57,494.96,11139.0
2020-01-06 11:20:00,494.79,495.16,494.57,494.93,6800.0,494.79,495.16,494.57,494.93,6800.0
2020-01-06 11:30:00,494.97,496.34,494.96,495.99,10202.0,494.97,496.34,494.96,495.99,10202.0
2020-01-06 11:40:00,495.99,496.11,494.62,494.87,7366.0,495.99,496.11,494.62,494.87,7366.0
2020-01-06 11:50:00,494.86,495.72,494.86,495.63,8608.0,494.86,495.72,494.86,495.63,8608.0
2020-01-06 12:00:00,495.45,495.81,495.22,495.7,12152.0,495.45,495.81,495.22,495.7,12152.0
2020-01-06 12:10:00,495.8,495.86,495.49,495.79,8082.0,495.8,495.86,495.49,495.79,8082.0
2020-01-06 12:20:00,495.84,496.09,495.12,495.49,17603.0,495.84,496.09,495.12,495.49,17603.0
2020-01-06 12:30:00,495.69,495.99,495.34,495.89,4850.0,495.69,495.99,495.34,495.89,4850.0
2020-01-06 12:40:00,495.93,496.45,495.89,496.33,3266.0,495.93,496.45,495.89,496.33,3266.0
2020-01-06 12:50:00,496.4,496.58,495.9,496.33,7000.0,496.4,496.58,495.9,496.33,7000.0
2020-01-06 13:00:00,496.32,496.59,496.04,496.45,5009.0,496.32,496.59,496.04,496.45,5009.0
2020-01-06 13:10:00,496.43,497.05,496.36,496.65,4300.0,496.43,497.05,496.36,496.65,4300.0
2020-01-06 13:20:00,496.8,496.89,496.33,496.84,4521.0,496.8,496.89,496.33,496.84,4521.0
2020-01-06 13:30:00,496.94,497.17,496.34,496.57,4744.0,496.94,497.17,496.34,496.57,4744.0
2020-01-06 13:40:00,496.57,496.65,495.74,496.03,6143.0,496.57,496.65,495.74,496.03,6143.0
2020-01-06 13:50:00,495.91,495.99,495.34,495.34,9137.0,495.91,495.99,495.34,495.34,9137.0
2020-01-06 14:00:00,495.3,495.46,494.94,494.94,6683.0,495.3,495.46,494.94,494.94,6683.0
2020-01-06 14:10:00,495.06,495.98,495.06,495.86,12094.0,495.06,495.98,495.06,495.86,12094.0
2020-01-06 14:20:00,495.84,496.75,495.84,496.47,14856.0,495.84,496.75,495.84,496.47,14856.0
2020-01-06 14:30:00,496.47,496.86,496.36,496.83,8289.0,496.47,496.86,496.36,496.83,8289.0
2020-01-06 14:40:00,496.82,497.12,496.75,497.12,4800.0,496.82,497.12,496.75,497.12,4800.0
2020-01-06 14:50:00,497.06,497.65,496.5,496.5,11775.0,497.06,497.65,496.5,496.5,11775.0
2020-01-06 15:00:00,496.6,497.2,496.6,497.12,6454.0,496.6,497.2,496.6,497.12,6454.0
2020-01-06 15:10:00,497.13,497.13,496.43,496.49,25149.0,497.13,497.13,496.43,496.49,25149.0
2020-01-06 15:20:00,496.49,496.76,496.47,496.48,14055.0,496.49,496.76,496.47,496.48,14055.0
2020-01-06 15:30:00,496.55,496.94,496.39,496.94,16476.0,496.55,496.94,496.39,496.94,16476.0
2020-01-06 15:40:00,496.93,497.17,496.42,496.47,18154.0,496.93,497.17,496.42,496.47,18154.0
2020-01-06 15:50:00,496.54,498.15,496.49,497.32,53201.0,496.54,498.15,496.49,497.32,53201.0
2020-01-07 09:30:00,497.13,498.75,495.55,495.55,36828.0,497.13,498.75,495.55,495.55,36828.0
2020-01-07 09:40:00,495.96,497.76,495.79,497.46,12705.0,495.96,497.76,495.79,497.46,12705.0
2020-01-07 09:50:00,497.46,497.7,495.73,496.52,15645.0,497.46,497.7,495.73,496.52,15645.0
2020-01-07 10:00:00,496.35,496.92,495.78,495.78,7868.0,496.35,496.92,495.78,495.78,7868.0
2020-01-07 10:10:00,496.0,497.42,495.75,497.42,13192.0,496.0,497.42,495.75,497.42,13192.0
2020-01-07 10:20:00,497.7,497.76,496.66,497.36,10252.0,497.7,497.76,496.66,497.36,10252.0
2020-01-07 10:30:00,497.55,497.55,496.44,497.28,14619.0,497.55,497.55,496.44,497.28,14619.0
2020-01-07 10:40:00,497.18,498.75,497.14,498.72,7135.0,497.18,498.75,497.14,498.72,7135.0
2020-01-07 10:50:00,498.72,499.27,498.34,498.34,10827.0,498.72,499.27,498.34,498.34,10827.0
2020-01-07 11:00:00,498.25,498.72,498.23,498.57,15350.0,498.25,498.72,498.23,498.57,15350.0
2020-01-07 11:10:00,498.57,499.4,498.36,499.19,13670.0,498.57,499.4,498.36,499.19,13670.0
2020-01-07 11:20:00,499.05,500.01,498.93,499.83,16368.0,499.05,500.01,498.93,499.83,16368.0
2020-01-07 11:30:00,499.79,499.95,499.07,499.7,7624.0,499.79,499.95,499.07,499.7,7624.0
2020-01-07 11:40:00,499.69,499.69,499.31,499.32,6510.0,499.69,499.69,499.31,499.32,6510.0
2020-01-07 11:50:00,499.24,499.24,497.29,497.56,17011.0,499.24,499.24,497.29,497.56,17011.0
2020-01-07 12:00:00,497.58,498.17,497.47,497.9,10380.0,497.58,498.17,497.47,497.9,10380.0
2020-01-07 12:10:00,497.99,498.66,497.58,498.62,11541.0,497.99,498.66,497.58,498.62,11541.0
2020-01-07 12:20:00,498.61,498.96,498.36,498.96,4502.0,498.61,498.96,498.36,498.96,4502.0
2020-01-07 12:30:00,498.86,499.18,498.48,498.91,8310.0,498.86,499.18,498.48,498.91,8310.0
2020-01-07 12:40:00,498.79,499.25,498.77,499.25,5982.0,498.79,499.25,498.77,499.25,5982.0
2020-01-07 12:50:00,499.13,499.75,499.01,499.75,4819.0,499.13,499.75,499.01,499.75,4819.0
2020-01-07 13:00:00,499.65,500.07,499.22,499.79,16205.0,499.65,500.07,499.22,499.79,16205.0
2020-01-07 13:10:00,500.0,500.17,499.65,499.78,25552.0,500.0,500.17,499.65,499.78,25552.0
2020-01-07 13:20:00,499.65,500.0,499.61,499.86,35787.0,499.65,500.0,499.61,499.86,35787.0
2020-01-07 13:30:00,499.83,500.05,499.61,499.91,32124.0,499.83,500.05,499.61,499.91,32124.0
2020-01-07 13:40:00,499.96,500.1,499.77,499.8,25653.0,499.96,500.1,499.77,499.8,25653.0
2020-01-07 13:50:00,499.86,500.23,499.73,500.14,10780.0,499.86,500.23,499.73,500.14,10780.0
2020-01-07 14:00:00,500.08,500.14,499.75,499.95,17457.0,500.08,500.14,499.75,499.95,17457.0
2020-01-07 14:10:00,499.95,500.05,499.55,499.97,28953.0,499.95,500.05,499.55,499.97,28953.0
2020-01-07 14:20:00,499.91,500.06,499.82,499.85,28635.0,499.91,500.06,499.82,499.85,28635.0
2020-01-07 14:30:00,499.95,500.65,499.9,500.0,24737.0,499.95,500.65,499.9,500.0,24737.0
2020-01-07 14:40:00,499.67,499.67,499.21,499.46,5779.0,499.67,499.67,499.21,499.46,5779.0
2020-01-07 14:50:00,499.4,499.46,498.9,498.9,7041.0,499.4,499.46,498.9,498.9,7041.0
2020-01-07 15:00:00,498.84,499.1,498.71,499.06,4938.0,498.84,499.1,498.71,499.06,4938.0
2020-01-07 15:10:00,499.03,499.44,498.99,499.4,7752.0,499.03,499.44,498.99,499.4,7752.0
2020-01-07 15:20:00,499.48,500.37,499.12,499.98,14601.0,499.48,500.37,499.12,499.98,14601.0
2020-01-07 15:30:00,499.97,500.09,499.61,500.05,12261.0,499.97,500.09,499.61,500.05,12261.0
2020-01-07 15:40:00,500.05,500.07,499.41,499.61,28651.0,500.05,500.07,499.41,499.61,28651.0
2020-01-07 15:50:00,499.47,499.5,498.9,499.13,83299.0,499.47,499.5,498.9,499.13,83299.0
2020-01-08 09:30:00,499.0,505.49,498.55,503.21,79537.0,499.0,505.49,498.55,503.21,79537.0
2020-01-08 09:40:00,503.25,505.48,502.45,505.19,27324.0,503.25,505.48,502.45,505.19,27324.0
2020-01-08 09:50:00,505.11,507.83,505.1,506.75,45284.0,505.11,507.83,505.1,506.75,45284.0
2020-01-08 10:00:00,506.93,508.34,506.7,507.62,31075.0,506.93,508.34,506.7,507.62,31075.0
2020-01-08 10:10:00,507.7,509.99,507.6,508.96,27452.0,507.7,509.99,507.6,508.96,27452.0
2020-01-08 10:20:00,509.18,509.9,507.36,507.36,17675.0,509.18,509.9,507.36,507.36,17675.0
2020-01-08 10:30:00,507.57,507.57,504.72,505.06,9638.0,507.57,507.57,504.72,505.06,9638.0
2020-01-08 10:40:00,504.88,504.88,503.23,504.44,7300.0,504.88,504.88,503.23,504.44,7300.0
2020-01-08 10:50:00,504.0,504.0,501.75,502.73,63521.0,504.0,504.0,501.75,502.73,63521.0
2020-01-08 11:00:00,502.82,502.82,502.06,502.79,21689.0,502.82,502.82,502.06,502.79,21689.0
2020-01-08 11:10:00,502.61,502.82,502.0,502.07,2774.0,502.61,502.82,502.0,502.07,2774.0
2020-01-08 11:20:00,501.89,503.64,501.79,503.23,9100.0,501.89,503.64,501.79,503.23,9100.0
2020-01-08 11:30:00,503.18,504.14,502.53,504.14,14867.0,503.18,504.14,502.53,504.14,14867.0
2020-01-08 11:40:00,504.14,505.06,503.74,504.67,20927.0,504.14,505.06,503.74,504.67,20927.0
2020-01-08 11:50:00,504.65,504.82,503.57,503.57,2900.0,504.65,504.82,503.57,503.57,2900.0
2020-01-08 12:00:00,503.77,503.89,502.65,502.89,3550.0,503.77,503.89,502.65,502.89,3550.0
2020-01-08 12:10:00,502.61,502.68,501.6,502.59,5748.0,502.61,502.68,501.6,502.59,5748.0
2020-01-08 12:20:00,502.48,502.55,501.73,502.05,4770.0,502.48,502.55,501.73,502.05,4770.0
2020-01-08 12:30:00,502.19,502.43,500.82,500.82,5817.0,502.19,502.43,500.82,500.82,5817.0
2020-01-08 12:40:00,500.74,501.94,500.54,501.94,5955.0,500.74,501.94,500.54,501.94,5955.0
2020-01-08 12:50:00,501.9,502.19,501.1,501.6,8034.0,501.9,502.19,501.1,501.6,8034.0
2020-01-08 13:00:00,501.45,501.45,500.54,500.71,3600.0,501.45,501.45,500.54,500.71,3600.0
2020-01-08 13:10:00,500.66,500.84,500.22,500.23,4749.0,500.66,500.84,500.22,500.23,4749.0
2020-01-08 13:20:00,500.46,500.81,499.61,499.98,32188.0,500.46,500.81,499.61,499.98,32188.0
2020-01-08 13:30:00,500.04,500.42,499.31,500.35,12500.0,500.04,500.42,499.31,500.35,12500.0
2020-01-08 13:40:00,500.35,500.35,499.58,499.72,3900.0,500.35,500.35,499.58,499.72,3900.0
2020-01-08 13:50:00,499.8,500.29,499.03,500.17,9237.0,499.8,500.29,499.03,500.17,9237.0
2020-01-08 14:00:00,500.14,501.08,499.95,500.95,8358.0,500.14,501.08,499.95,500.95,8358.0
2020-01-08 14:10:00,501.0,501.26,500.76,500.87,3840.0,501.0,501.26,500.76,500.87,3840.0
2020-01-08 14:20:00,500.76,501.55,500.64,500.7,5643.0,500.76,501.55,500.64,500.7,5643.0
2020-01-08 14:30:00,500.89,501.12,500.51,500.79,3300.0,500.89,501.12,500.51,500.79,3300.0
2020-01-08 14:40:00,500.79,501.55,500.79,501.55,4200.0,500.79,501.55,500.79,501.55,4200.0
2020-01-08 14:50:00,501.64,502.03,501.29,501.9,5668.0,501.64,502.03,501.29,501.9,5668.0
2020-01-08 15:00:00,501.94,502.0,500.98,501.43,7671.0,501.94,502.0,500.98,501.43,7671.0
2020-01-08 15:10:00,501.44,501.8,500.98,501.56,12809.0,501.44,501.8,500.98,501.56,12809.0
2020-01-08 15:20:00,501.51,502.31,501.32,501.51,9594.0,501.51,502.31,501.32,501.51,9594.0
2020-01-08 15:30:00,501.52,502.38,501.43,501.92,10505.0,501.52,502.38,501.43,501.92,10505.0
2020-01-08 15:40:00,501.87,502.54,501.17,501.17,20190.0,501.87,502.54,501.17,501.17,20190.0
2020-01-08 15:50:00,500.81,501.17,500.41,500.96,36782.0,500.81,501.17,500.41,500.96,36782.0
2020-01-09 09:30:00,501.5,503.51,501.5,503.5,7596.0,501.5,503.51,501.5,503.5,7596.0
2020-01-09 09:40:00,503.59,503.6,502.19,502.59,15276.0,503.59,503.6,502.19,502.59,15276.0
2020-01-09 09:50:00,502.56,503.95,502.38,503.8,10606.0,502.56,503.95,502.38,503.8,10606.0
2020-01-09 10:00:00,503.57,503.84,502.9,502.91,8597.0,503.57,503.84,502.9,502.91,8597.0
2020-01-09 10:10:00,502.95,502.95,501.95,502.57,3535.0,502.95,502.95,501.95,502.57,3535.0
2020-01-09 10:20:00,503.06,503.15,502.59,502.97,7501.0,503.06,503.15,502.59,502.97,7501.0
2020-01-09 10:30:00,502.93,503.68,502.72,503.68,6676.0,502.93,503.68,502.72,503.68,6676.0
2020-01-09 10:40:00,503.75,504.64,503.53,504.58,7310.0,503.75,504.64,503.53,504.58,7310.0
2020-01-09 10:50:00,504.58,505.21,504.48,505.0,8477.0,504.58,505.21,504.48,505.0,8477.0
2020-01-09 11:00:00,504.96,505.08,504.65,504.93,5980.0,504.96,505.08,504.65,504.93,5980.0
2020-01-09 11:10:00,504.91,506.52,504.68,506.43,9864.0,504.91,506.52,504.68,506.43,9864.0
2020-01-09 11:20:00,506.25,506.54,505.21,505.28,23904.0,506.25,506.54,505.21,505.28,23904.0
2020-01-09 11:30:00,505.43,506.76,505.25,506.71,8000.0,505.43,506.76,505.25,506.71,8000.0
2020-01-09 11:40:00,506.69,507.73,506.57,507.38,19321.0,506.69,507.73,506.57,507.38,19321.0
2020-01-09 11:50:00,507.35,507.38,506.71,507.04,15542.0,507.35,507.38,506.71,507.04,15542.0
2020-01-09 12:00:00,506.92,507.88,506.57,507.87,7661.0,506.92,507.88,506.57,507.87,7661.0
2020-01-09 12:10:00,507.84,508.08,507.42,507.9,8463.0,507.84,508.08,507.42,507.9,8463.0
2020-01-09 12:20:00,507.9,508.0,507.27,507.47,5231.0,507.9,508.0,507.27,507.47,5231.0
2020-01-09 12:30:00,507.4,507.4,506.18,507.0,9252.0,507.4,507.4,506.18,507.0,9252.0
2020-01-09 12:40:00,506.98,507.13,506.39,506.85,5654.0,506.98,507.13,506.39,506.85,5654.0
2020-01-09 12:50:00,506.98,507.24,506.91,507.11,3992.0,506.98,507.24,506.91,507.11,3992.0
2020-01-09 13:00:00,507.03,507.13,506.61,506.85,11985.0,507.03,507.13,506.61,506.85,11985.0
2020-01-09 13:10:00,506.86,507.07,506.61,506.79,9202.0,506.86,507.07,506.61,506.79,9202.0
2020-01-09 13:20:00,506.86,507.31,506.85,507.31,4528.0,506.86,507.31,506.85,507.31,4528.0
2020-01-09 13:30:00,507.34,507.92,507.34,507.66,6314.0,507.34,507.92,507.34,507.66,6314.0
2020-01-09 13:40:00,507.65,507.72,507.27,507.62,12644.0,507.65,507.72,507.27,507.62,12644.0
2020-01-09 13:50:00,507.5,507.73,507.08,507.31,12022.0,507.5,507.73,507.08,507.31,12022.0
2020-01-09 14:00:00,507.33,507.59,507.08,507.59,11394.0,507.33,507.59,507.08,507.59,11394.0
2020-01-09 14:10:00,507.46,508.25,507.33,508.15,7190.0,507.46,508.25,507.33,508.15,7190.0
2020-01-09 14:20:00,508.15,508.29,508.06,508.29,3710.0,508.15,508.29,508.06,508.29,3710.0
2020-01-09 14:30:00,508.3,508.38,508.11,508.32,2999.0,508.3,508.38,508.11,508.32,2999.0
2020-01-09 14:40:00,508.29,508.86,508.19,508.24,6399.0,508.29,508.86,508.19,508.24,6399.0
2020-01-09 14:50:00,508.09,508.1,507.59,507.66,5102.0,508.09,508.1,507.59,507.66,5102.0
2020-01-09 15:00:00,507.68,507.68,506.76,506.76,6376.0,507.68,507.68,506.76,506.76,6376.0
2020-01-09 15:10:00,506.66,507.05,506.6,506.77,5792.0,506.66,507.05,506.6,506.77,5792.0
2020-01-09 15:20:00,506.86,507.5,506.55,506.86,257166.0,506.86,507.5,506.55,506.86,257166.0
2020-01-09 15:30:00,506.83,507.99,506.83,507.92,9068.0,506.83,507.99,506.83,507.92,9068.0
2020-01-09 15:40:00,508.08,508.43,507.34,507.34,10037.0,508.08,508.43,507.34,507.34,10037.0
2020-01-09 15:50:00,507.44,507.92,506.69,507.37,33017.0,507.44,507.92,506.69,507.37,33017.0
2020-01-10 09:30:00,507.79,507.79,503.52,503.98,14506.0,507.79,507.79,503.52,503.98,14506.0
2020-01-10 09:40:00,503.81,505.22,503.73,504.53,9930.0,503.81,505.22,503.73,504.53,9930.0
2020-01-10 09:50:00,504.73,506.46,504.73,506.46,21437.0,504.73,506.46,504.73,506.46,21437.0
2020-01-10 10:00:00,506.45,507.72,506.3,507.63,13449.0,506.45,507.72,506.3,507.63,13449.0
2020-01-10 10:10:00,507.58,507.79,506.7,507.16,7547.0,507.58,507.79,506.7,507.16,7547.0
2020-01-10 10:20:00,507.21,509.03,506.96,508.16,8752.0,507.21,509.03,506.96,508.16,8752.0
2020-01-10 10:30:00,508.02,508.02,507.23,507.83,4401.0,508.02,508.02,507.23,507.83,4401.0
2020-01-10 10:40:00,508.06,508.45,507.92,508.13,10757.0,508.06,508.45,507.92,508.13,10757.0
2020-01-10 10:50:00,508.02,508.13,507.29,508.01,10008.0,508.02,508.13,507.29,508.01,10008.0
2020-01-10 11:00:00,508.13,508.14,507.3,507.91,11849.0,508.13,508.14,507.3,507.91,11849.0
2020-01-10 11:10:00,507.91,508.05,507.21,507.83,5400.0,507.91,508.05,507.21,507.83,5400.0
2020-01-10 11:20:00,507.96,508.23,507.16,507.36,9179.0,507.96,508.23,507.16,507.36,9179.0
2020-01-10 11:30:00,507.08,507.38,506.72,507.12,4921.0,507.08,507.38,506.72,507.12,4921.0
2020-01-10 11:40:00,506.7,506.85,506.41,506.76,5828.0,506.7,506.85,506.41,506.76,5828.0
2020-01-10 11:50:00,506.77,507.44,506.77,507.44,3800.0,506.77,507.44,506.77,507.44,3800.0
2020-01-10 12:00:00,507.22,507.27,506.68,507.2,5127.0,507.22,507.27,506.68,507.2,5127.0
2020-01-10 12:10:00,506.94,507.33,506.94,507.19,4999.0,506.94,507.33,506.94,507.19,4999.0
2020-01-10 12:20:00,507.13,507.7,507.13,507.16,5800.0,507.13,507.7,507.13,507.16,5800.0
2020-01-10 12:30:00,507.13,507.63,507.01,507.59,8240.0,507.13,507.63,507.01,507.59,8240.0
2020-01-10 12:40:00,507.55,507.91,507.5,507.83,2600.0,507.55,507.91,507.5,507.83,2600.0
2020-01-10 12:50:00,507.95,508.44,507.61,507.61,7300.0,507.95,508.44,507.61,507.61,7300.0
2020-01-10 13:00:00,507.61,508.18,507.57,508.04,5780.0,507.61,508.18,507.57,508.04,5780.0
2020-01-10 13:10:00,508.04,508.24,507.9,508.07,6320.0,508.04,508.24,507.9,508.07,6320.0
2020-01-10 13:20:00,508.08,508.09,507.62,507.63,6927.0,508.08,508.09,507.62,507.63,6927.0
2020-01-10 13:30:00,507.49,507.6,506.98,507.52,3435.0,507.49,507.6,506.98,507.52,3435.0
2020-01-10 13:40:00,507.71,508.09,507.65,508.0,7400.0,507.71,508.09,507.65,508.0,7400.0
2020-01-10 13:50:00,507.92,508.13,507.78,507.84,3300.0,507.92,508.13,507.78,507.84,3300.0
2020-01-10 14:00:00,507.81,508.07,507.48,507.48,3979.0,507.81,508.07,507.48,507.48,3979.0
2020-01-10 14:10:00,507.48,508.04,507.35,507.94,5261.0,507.48,508.04,507.35,507.94,5261.0
2020-01-10 14:20:00,507.85,507.91,507.3,507.46,9574.0,507.85,507.91,507.3,507.46,9574.0
2020-01-10 14:30:00,507.4,507.58,507.22,507.46,3779.0,507.4,507.58,507.22,507.46,3779.0
2020-01-10 14:40:00,507.57,507.79,507.56,507.62,3749.0,507.57,507.79,507.56,507.62,3749.0
2020-01-10 14:50:00,507.66,507.87,507.58,507.58,3181.0,507.66,507.87,507.58,507.58,3181.0
2020-01-10 15:00:00,507.63,507.67,507.42,507.48,5525.0,507.63,507.67,507.42,507.48,5525.0
2020-01-10 15:10:00,507.48,507.48,505.81,505.81,9510.0,507.48,507.48,505.81,505.81,9510.0
2020-01-10 15:20:00,505.86,506.03,505.35,505.78,7918.0,505.86,506.03,505.35,505.78,7918.0
2020-01-10 15:30:00,505.78,505.78,504.72,504.89,10408.0,505.78,505.78,504.72,504.89,10408.0
2020-01-10 15:40:00,504.98,505.37,504.11,504.11,10261.0,504.98,505.37,504.11,504.11,10261.0
2020-01-10 15:50:00,504.19,505.45,504.16,505.03,29325.0,504.19,505.45,504.16,505.03,29325.0
2020-01-13 09:30:00,506.04,506.89,504.98,506.89,10027.0,506.04,506.89,504.98,506.89,10027.0
2020-01-13 09:40:00,507.19,507.23,504.88,505.81,22513.0,507.19,507.23,504.88,505.81,22513.0
2020-01-13 09:50:00,505.92,507.21,505.51,506.82,20622.0,505.92,507.21,505.51,506.82,20622.0
2020-01-13 10:00:00,506.88,507.48,506.17,507.27,23326.0,506.88,507.48,506.17,507.27,23326.0
2020-01-13 10:10:00,507.29,508.24,506.81,507.82,23949.0,507.29,508.24,506.81,507.82,23949.0
2020-01-13 10:20:00,507.91,508.51,507.58,508.11,15907.0,507.91,508.51,507.58,508.11,15907.0
2020-01-13 10:30:00,508.13,508.5,507.15,507.15,16329.0,508.13,508.5,507.15,507.15,16329.0
2020-01-13 10:40:00,507.04,508.34,506.87,508.18,16852.0,507.04,508.34,506.87,508.18,16852.0
2020-01-13 10:50:00,508.21,508.63,507.89,508.58,14354.0,508.21,508.63,507.89,508.58,14354.0
2020-01-13 11:00:00,508.58,508.58,507.32,507.77,19834.0,508.58,508.58,507.32,507.77,19834.0
2020-01-13 11:10:00,507.97,508.31,507.45,508.15,20067.0,507.97,508.31,507.45,508.15,20067.0
2020-01-13 11:20:00,508.15,508.89,507.78,508.62,8100.0,508.15,508.89,507.78,508.62,8100.0
2020-01-13 11:30:00,508.75,508.93,508.28,508.61,6198.0,508.75,508.93,508.28,508.61,6198.0
2020-01-13 11:40:00,508.61,508.84,507.97,508.07,15518.0,508.61,508.84,507.97,508.07,15518.0
2020-01-13 11:50:00,508.05,509.33,508.05,509.16,20068.0,508.05,509.33,508.05,509.16,20068.0
2020-01-13 12:00:00,509.28,510.28,509.28,510.09,14537.0,509.28,510.28,509.28,510.09,14537.0
2020-01-13 12:10:00,510.2,510.34,509.9,510.02,7761.0,510.2,510.34,509.9,510.02,7761.0
2020-01-13 12:20:00,510.07,510.5,509.93,510.45,8202.0,510.07,510.5,509.93,510.45,8202.0
2020-01-13 12:30:00,510.45,511.05,510.42,510.78,10050.0,510.45,511.05,510.42,510.78,10050.0
2020-01-13 12:40:00,510.78,511.38,510.72,511.38,8104.0,510.78,511.38,510.72,511.38,8104.0
2020-01-13 12:50:00,511.63,512.23,511.39,511.59,8800.0,511.63,512.23,511.39,511.59,8800.0
2020-01-13 13:00:00,511.5,512.43,511.26,512.25,6504.0,511.5,512.43,511.26,512.25,6504.0
2020-01-13 13:10:00,512.19,512.36,511.96,512.09,6210.0,512.19,512.36,511.96,512.09,6210.0
2020-01-13 13:20:00,511.97,512.65,511.97,512.32,9599.0,511.97,512.65,511.97,512.32,9599.0
2020-01-13 13:30:00,512.31,512.32,510.59,510.85,7123.0,512.31,512.32,510.59,510.85,7123.0
2020-01-13 13:40:00,510.91,511.24,510.77,511.24,4273.0,510.91,511.24,510.77,511.24,4273.0
2020-01-13 13:50:00,511.23,511.84,510.87,511.02,9675.0,511.23,511.84,510.87,511.02,9675.0
2020-01-13 14:00:00,511.2,511.88,510.98,511.86,9292.0,511.2,511.88,510.98,511.86,9292.0
2020-01-13 14:10:00,511.64,511.75,510.58,510.67,3000.0,511.64,511.75,510.58,510.67,3000.0
2020-01-13 14:20:00,510.67,510.93,510.58,510.87,5976.0,510.67,510.93,510.58,510.87,5976.0
2020-01-13 14:30:00,510.93,511.33,510.8,511.04,9695.0,510.93,511.33,510.8,511.04,9695.0
2020-01-13 14:40:00,510.98,511.17,510.43,510.43,7016.0,510.98,511.17,510.43,510.43,7016.0
2020-01-13 14:50:00,510.54,510.71,509.97,509.97,6074.0,510.54,510.71,509.97,509.97,6074.0
2020-01-13 15:00:00,510.24,510.79,510.23,510.73,4121.0,510.24,510.79,510.23,510.73,4121.0
2020-01-13 15:10:00,510.73,510.85,510.16,510.33,6786.0,510.73,510.85,510.16,510.33,6786.0
2020-01-13 15:20:00,510.29,510.74,510.29,510.43,8873.0,510.29,510.74,510.29,510.43,8873.0
2020-01-13 15:30:00,510.47,510.9,510.0,510.33,20509.0,510.47,510.9,510.0,510.33,20509.0
2020-01-13 15:40:00,510.61,510.8,510.16,510.2,9986.0,510.61,510.8,510.16,510.2,9986.0
2020-01-13 15:50:00,510.34,511.05,509.99,510.03,27678.0,510.34,511.05,509.99,510.03,27678.0
2020-01-14 09:30:00,508.47,509.14,507.23,507.91,22921.0,508.47,509.14,507.23,507.91,22921.0
2020-01-14 09:40:00,507.79,508.17,506.24,507.9,21676.0,507.79,508.17,506.24,507.9,21676.0
2020-01-14 09:50:00,508.24,509.01,507.93,508.41,14354.0,508.24,509.01,507.93,508.41,14354.0
2020-01-14 10:00:00,508.26,508.72,507.29,507.37,30747.0,508.26,508.72,507.29,507.37,30747.0
2020-01-14 10:10:00,507.4,508.33,507.0,507.08,36388.0,507.4,508.33,507.0,507.08,36388.0
2020-01-14 10:20:00,507.08,508.67,507.01,508.58,14625.0,507.08,508.67,507.01,508.58,14625.0
2020-01-14 10:30:00,508.56,509.65,508.53,509.62,8804.0,508.56,509.65,508.53,509.62,8804.0
2020-01-14 10:40:00,509.63,510.09,509.5,509.6,8063.0,509.63,510.09,509.5,509.6,8063.0
2020-01-14 10:50:00,509.59,509.97,508.93,509.06,9445.0,509.59,509.97,508.93,509.06,9445.0
2020-01-14 11:00:00,509.26,510.65,509.26,510.5,5215.0,509.26,510.65,509.26,510.5,5215.0
2020-01-14 11:10:00,510.44,511.13,509.95,510.29,9098.0,510.44,511.13,509.95,510.29,9098.0
2020-01-14 11:20:00,510.37,511.07,510.3,510.49,4012.0,510.37,511.07,510.3,510.49,4012.0
2020-01-14 11:30:00,510.48,511.66,510.47,511.55,2849.0,510.48,511.66,510.47,511.55,2849.0
2020-01-14 11:40:00,511.39,512.7,511.36,512.31,7134.0,511.39,512.7,511.36,512.31,7134.0
2020-01-14 11:50:00,512.18,512.38,511.84,512.27,14653.0,512.18,512.38,511.84,512.27,14653.0
2020-01-14 12:00:00,512.25,512.41,509.2,509.39,12029.0,512.25,512.41,509.2,509.39,12029.0
2020-01-14 12:10:00,509.39,509.66,509.31,509.45,4702.0,509.39,509.66,509.31,509.45,4702.0
2020-01-14 12:20:00,509.42,509.91,509.4,509.6,5579.0,509.42,509.91,509.4,509.6,5579.0
2020-01-14 12:30:00,509.69,510.43,509.69,510.43,4022.0,509.69,510.43,509.69,510.43,4022.0
2020-01-14 12:40:00,510.44,511.1,510.44,510.69,6699.0,510.44,511.1,510.44,510.69,6699.0
2020-01-14 12:50:00,510.68,511.0,509.68,509.68,13733.0,510.68,511.0,509.68,509.68,13733.0
2020-01-14 13:00:00,509.71,509.79,509.24,509.79,6942.0,509.71,509.79,509.24,509.79,6942.0
2020-01-14 13:10:00,509.79,510.31,509.79,510.18,9495.0,509.79,510.31,509.79,510.18,9495.0
2020-01-14 13:20:00,510.18,510.49,509.89,509.89,6221.0,510.18,510.49,509.89,509.89,6221.0
2020-01-14 13:30:00,510.05,510.5,508.47,509.36,13282.0,510.05,510.5,508.47,509.36,13282.0
2020-01-14 13:40:00,509.34,509.61,508.77,509.11,5809.0,509.34,509.61,508.77,509.11,5809.0
2020-01-14 13:50:00,509.05,509.17,508.59,508.74,5820.0,509.05,509.17,508.59,508.74,5820.0
2020-01-14 14:00:00,508.71,509.19,508.55,508.86,5296.0,508.71,509.19,508.55,508.86,5296.0
2020-01-14 14:10:00,508.99,509.84,508.66,509.48,11495.0,508.99,509.84,508.66,509.48,11495.0
2020-01-14 14:20:00,509.46,509.69,509.25,509.29,4917.0,509.46,509.69,509.25,509.29,4917.0
2020-01-14 14:30:00,509.29,510.08,509.19,509.7,12639.0,509.29,510.08,509.19,509.7,12639.0
2020-01-14 14:40:00,509.77,510.23,509.58,510.23,3693.0,509.77,510.23,509.58,510.23,3693.0
2020-01-14 14:50:00,510.16,510.73,510.11,510.13,4184.0,510.16,510.73,510.11,510.13,4184.0
2020-01-14 15:00:00,510.12,510.32,510.09,510.1,4001.0,510.12,510.32,510.09,510.1,4001.0
2020-01-14 15:10:00,509.99,510.14,509.6,509.91,5347.0,509.99,510.14,509.6,509.91,5347.0
2020-01-14 15:20:00,509.84,510.32,509.76,510.06,7694.0,509.84,510.32,509.76,510.06,7694.0
2020-01-14 15:30:00,510.06,510.84,509.87,510.37,12351.0,510.06,510.84,509.87,510.37,12351.0
2020-01-14 15:40:00,510.46,510.94,510.21,510.33,15375.0,510.46,510.94,510.21,510.33,15375.0
2020-01-14 15:50:00,510.3,510.99,509.03,509.62,60498.0,510.3,510.99,509.03,509.62,60498.0
2020-01-15 09:30:00,510.15,512.55,507.04,511.99,8709.0,510.15,512.55,507.04,511.99,8709.0
2020-01-15 09:40:00,512.49,513.15,512.31,512.93,5039.0,512.49,513.15,512.31,512.93,5039.0
2020-01-15 09:50:00,513.25,514.28,512.82,514.26,16949.0,513.25,514.28,512.82,514.26,16949.0
2020-01-15 10:00:00,514.24,514.71,514.23,514.66,9618.0,514.24,514.71,514.23,514.66,9618.0
2020-01-15 10:10:00,514.81,515.61,513.12,513.44,10827.0,514.81,515.61,513.12,513.44,10827.0
2020-01-15 10:20:00,513.46,515.25,513.46,515.25,4972.0,513.46,515.25,513.46,515.25,4972.0
2020-01-15 10:30:00,515.25,516.65,515.17,516.1,9302.0,515.25,516.65,515.17,516.1,9302.0
2020-01-15 10:40:00,516.07,516.59,515.66,516.3,14002.0,516.07,516.59,515.66,516.3,14002.0
2020-01-15 10:50:00,516.31,516.5,516.1,516.29,8659.0,516.31,516.5,516.1,516.29,8659.0
2020-01-15 11:00:00,516.33,516.33,515.0,515.23,11613.0,516.33,516.33,515.0,515.23,11613.0
2020-01-15 11:10:00,515.22,515.55,515.08,515.48,7757.0,515.22,515.55,515.08,515.48,7757.0
2020-01-15 11:20:00,515.48,516.49,515.24,515.71,8286.0,515.48,516.49,515.24,515.71,8286.0
2020-01-15 11:30:00,515.71,516.73,515.57,516.12,6984.0,515.71,516.73,515.57,516.12,6984.0
2020-01-15 11:40:00,516.37,516.66,515.87,515.87,7167.0,516.37,516.66,515.87,515.87,7167.0
2020-01-15 11:50:00,515.87,516.51,515.11,515.11,6344.0,515.87,516.51,515.11,515.11,6344.0
2020-01-15 12:00:00,515.51,515.6,515.15,515.53,3200.0,515.51,515.6,515.15,515.53,3200.0
2020-01-15 12:10:00,515.53,515.9,515.53,515.86,5400.0,515.53,515.9,515.53,515.86,5400.0
2020-01-15 12:20:00,515.86,515.94,515.4,515.91,3909.0,515.86,515.94,515.4,515.91,3909.0
2020-01-15 12:30:00,515.84,516.1,515.79,515.94,3642.0,515.84,516.1,515.79,515.94,3642.0
2020-01-15 12:40:00,516.01,516.15,515.81,515.81,5726.0,516.01,516.15,515.81,515.81,5726.0
2020-01-15 12:50:00,515.79,515.79,515.26,515.46,3950.0,515.79,515.79,515.26,515.46,3950.0
2020-01-15 13:00:00,515.34,515.71,515.33,515.48,2500.0,515.34,515.71,515.33,515.48,2500.0
2020-01-15 13:10:00,515.51,515.66,515.39,515.58,4300.0,515.51,515.66,515.39,515.58,4300.0
2020-01-15 13:20:00,515.54,515.55,515.03,515.45,3688.0,515.54,515.55,515.03,515.45,3688.0
2020-01-15 13:30:00,515.45,515.45,515.0,515.1,4000.0,515.45,515.45,515.0,515.1,4000.0
2020-01-15 13:40:00,515.04,515.49,514.97,515.49,3561.0,515.04,515.49,514.97,515.49,3561.0
2020-01-15 13:50:00,515.49,515.49,515.06,515.36,1900.0,515.49,515.49,515.06,515.36,1900.0
2020-01-15 14:00:00,515.37,515.92,515.32,515.86,3619.0,515.37,515.92,515.32,515.86,3619.0
2020-01-15 14:10:00,515.94,516.17,515.94,516.15,3062.0,515.94,516.17,515.94,516.15,3062.0
2020-01-15 14:20:00,516.15,516.86,516.15,516.8,5699.0,516.15,516.86,516.15,516.8,5699.0
2020-01-15 14:30:00,516.79,516.97,516.79,516.96,3823.0,516.79,516.97,516.79,516.96,3823.0
2020-01-15 14:40:00,516.96,517.07,516.77,516.77,8451.0,516.96,517.07,516.77,516.77,8451.0
2020-01-15 14:50:00,516.77,517.0,516.63,516.63,8200.0,516.77,517.0,516.63,516.63,8200.0
2020-01-15 15:00:00,516.6,516.67,516.1,516.1,6174.0,516.6,516.67,516.1,516.1,6174.0
2020-01-15 15:10:00,516.1,516.19,514.81,515.2,8589.0,516.1,516.19,514.81,515.2,8589.0
2020-01-15 15:20:00,515.2,515.71,515.05,515.26,9526.0,515.2,515.71,515.05,515.26,9526.0
2020-01-15 15:30:00,515.25,515.71,514.31,515.44,10093.0,515.25,515.71,514.31,515.44,10093.0
2020-01-15 15:40:00,515.44,515.46,514.74,514.74,10030.0,515.44,515.46,514.74,514.74,10030.0
2020-01-15 15:50:00,514.96,515.74,514.68,515.74,40354.0,514.96,515.74,514.68,515.74,40354.0
2020-01-16 09:30:00,507.0,513.71,507.0,510.03,63731.0,507.0,513.71,507.0,510.03,63731.0
2020-01-16 09:40:00,510.48,513.14,510.14,510.87,43033.0,510.48,513.14,510.14,510.87,43033.0
2020-01-16 09:50:00,511.15,511.47,509.67,511.37,20063.0,511.15,511.47,509.67,511.37,20063.0
2020-01-16 10:00:00,511.75,511.75,509.63,510.08,12716.0,511.75,511.75,509.63,510.08,12716.0
2020-01-16 10:10:00,510.11,510.78,509.83,509.98,10364.0,510.11,510.78,509.83,509.98,10364.0
2020-01-16 10:20:00,509.96,510.16,508.98,509.63,13404.0,509.96,510.16,508.98,509.63,13404.0
2020-01-16 10:30:00,509.59,509.59,508.28,508.28,9200.0,509.59,509.59,508.28,508.28,9200.0
2020-01-16 10:40:00,508.18,508.65,507.42,508.3,24430.0,508.18,508.65,507.42,508.3,24430.0
2020-01-16 10:50:00,508.24,508.3,507.42,507.64,23008.0,508.24,508.3,507.42,507.64,23008.0
2020-01-16 11:00:00,507.78,507.78,506.88,507.01,12558.0,507.78,507.78,506.88,507.01,12558.0
2020-01-16 11:10:00,507.29,508.19,507.08,507.09,16282.0,507.29,508.19,507.08,507.09,16282.0
2020-01-16 11:20:00,507.06,507.06,506.15,506.47,18268.0,507.06,507.06,506.15,506.47,18268.0
2020-01-16 11:30:00,506.49,506.71,506.2,506.67,11681.0,506.49,506.71,506.2,506.67,11681.0
2020-01-16 11:40:00,506.83,507.21,506.16,507.21,8110.0,506.83,507.21,506.16,507.21,8110.0
2020-01-16 11:50:00,507.11,508.52,507.11,508.42,7546.0,507.11,508.52,507.11,508.42,7546.0
2020-01-16 12:00:00,508.47,509.73,508.06,509.73,7897.0,508.47,509.73,508.06,509.73,7897.0
2020-01-16 12:10:00,509.54,509.7,508.91,509.01,8004.0,509.54,509.7,508.91,509.01,8004.0
2020-01-16 12:20:00,509.03,509.24,508.42,508.43,9887.0,509.03,509.24,508.42,508.43,9887.0
2020-01-16 12:30:00,508.37,509.08,508.37,508.79,6784.0,508.37,509.08,508.37,508.79,6784.0
2020-01-16 12:40:00,508.67,509.01,508.59,509.0,7066.0,508.67,509.01,508.59,509.0,7066.0
2020-01-16 12:50:00,508.98,509.1,508.28,508.31,7796.0,508.98,509.1,508.28,508.31,7796.0
2020-01-16 13:00:00,508.48,509.47,508.48,509.38,8989.0,508.48,509.47,508.48,509.38,8989.0
2020-01-16 13:10:00,509.27,509.61,508.79,508.86,11892.0,509.27,509.61,508.79,508.86,11892.0
2020-01-16 13:20:00,508.92,509.09,508.59,508.72,6471.0,508.92,509.09,508.59,508.72,6471.0
2020-01-16 13:30:00,508.63,509.1,508.55,508.59,13811.0,508.63,509.1,508.55,508.59,13811.0
2020-01-16 13:40:00,508.59,509.13,508.4,509.01,7942.0,508.59,509.13,508.4,509.01,7942.0
2020-01-16 13:50:00,508.87,509.51,508.83,509.38,6837.0,508.87,509.51,508.83,509.38,6837.0
2020-01-16 14:00:00,509.43,509.44,508.88,508.88,12102.0,509.43,509.44,508.88,508.88,12102.0
2020-01-16 14:10:00,508.75,509.37,508.75,509.2,9389.0,508.75,509.37,508.75,509.2,9389.0
2020-01-16 14:20:00,509.37,509.4,508.93,509.36,6240.0,509.37,509.4,508.93,509.36,6240.0
2020-01-16 14:30:00,509.36,509.65,509.25,509.52,5905.0,509.36,509.65,509.25,509.52,5905.0
2020-01-16 14:40:00,509.47,509.93,509.45,509.93,9200.0,509.47,509.93,509.45,509.93,9200.0
2020-01-16 14:50:00,509.97,510.09,509.44,509.7,9783.0,509.97,510.09,509.44,509.7,9783.0
2020-01-16 15:00:00,509.7,510.23,509.67,509.76,10647.0,509.7,510.23,509.67,509.76,10647.0
2020-01-16 15:10:00,509.84,510.27,509.79,510.15,12492.0,509.84,510.27,509.79,510.15,12492.0
2020-01-16 15:20:00,510.16,510.25,509.32,509.57,15809.0,510.16,510.25,509.32,509.57,15809.0
2020-01-16 15:30:00,509.58,509.59,508.77,508.84,25697.0,509.58,509.59,508.77,508.84,25697.0
2020-01-16 15:40:00,508.91,509.36,508.91,508.95,24529.0,508.91,509.36,508.91,508.95,24529.0
2020-01-16 15:50:00,509.15,509.5,508.16,508.89,61595.0,509.15,509.5,508.16,508.89,61595.0
2020-01-17 09:30:00,512.03,512.03,506.0,506.5,97458.0,512.03,512.03,506.0,506.5,97458.0
2020-01-17 09:40:00,507.22,507.59,504.84,505.15,20065.0,507.22,507.59,504.84,505.15,20065.0
2020-01-17 09:50:00,505.01,506.98,504.4,506.98,17698.0,505.01,506.98,504.4,506.98,17698.0
2020-01-17 10:00:00,505.84,506.66,504.81,506.35,10561.0,505.84,506.66,504.81,506.35,10561.0
2020-01-17 10:10:00,506.1,506.32,504.36,504.74,19311.0,506.1,506.32,504.36,504.74,19311.0
2020-01-17 10:20:00,505.09,505.44,504.13,504.65,19365.0,505.09,505.44,504.13,504.65,19365.0
2020-01-17 10:30:00,504.6,505.24,503.39,503.39,12518.0,504.6,505.24,503.39,503.39,12518.0
2020-01-17 10:40:00,503.66,504.65,503.52,504.08,16775.0,503.66,504.65,503.52,504.08,16775.0
2020-01-17 10:50:00,503.82,504.86,502.98,504.8,25903.0,503.82,504.86,502.98,504.8,25903.0
2020-01-17 11:00:00,504.82,505.19,503.48,504.65,23798.0,504.82,505.19,503.48,504.65,23798.0
2020-01-17 11:10:00,504.68,505.35,504.11,505.35,7607.0,504.68,505.35,504.11,505.35,7607.0
2020-01-17 11:20:00,505.49,506.01,505.35,505.51,10023.0,505.49,506.01,505.35,505.51,10023.0
2020-01-17 11:30:00,505.5,505.63,505.14,505.41,5322.0,505.5,505.63,505.14,505.41,5322.0
2020-01-17 11:40:00,505.53,505.53,504.8,505.07,10689.0,505.53,505.53,504.8,505.07,10689.0
2020-01-17 11:50:00,504.93,505.44,504.88,505.19,9828.0,504.93,505.44,504.88,505.19,9828.0
2020-01-17 12:00:00,504.91,505.13,504.24,505.07,5887.0,504.91,505.13,504.24,505.07,5887.0
2020-01-17 12:10:00,505.07,505.16,504.8,505.0,5744.0,505.07,505.16,504.8,505.0,5744.0
2020-01-17 12:20:00,505.1,505.21,504.54,505.06,13326.0,505.1,505.21,504.54,505.06,13326.0
2020-01-17 12:30:00,505.19,505.44,504.87,505.06,9937.0,505.19,505.44,504.87,505.06,9937.0
2020-01-17 12:40:00,505.04,505.1,504.19,504.24,11501.0,505.04,505.1,504.19,504.24,11501.0
2020-01-17 12:50:00,504.37,505.08,504.2,504.51,8920.0,504.37,505.08,504.2,504.51,8920.0
2020-01-17 13:00:00,504.41,504.41,503.19,503.56,9456.0,504.41,504.41,503.19,503.56,9456.0
2020-01-17 13:10:00,503.69,504.27,503.6,504.16,11827.0,503.69,504.27,503.6,504.16,11827.0
2020-01-17 13:20:00,504.15,504.54,503.92,504.54,11230.0,504.15,504.54,503.92,504.54,11230.0
2020-01-17 13:30:00,504.54,505.13,504.54,505.01,6600.0,504.54,505.13,504.54,505.01,6600.0
2020-01-17 13:40:00,505.03,505.06,504.75,504.92,7916.0,505.03,505.06,504.75,504.92,7916.0
2020-01-17 13:50:00,504.95,505.04,504.59,504.81,9318.0,504.95,505.04,504.59,504.81,9318.0
2020-01-17 14:00:00,504.73,505.07,504.5,504.5,11195.0,504.73,505.07,504.5,504.5,11195.0
2020-01-17 14:10:00,504.34,505.31,504.34,504.79,11277.0,504.34,505.31,504.34,504.79,11277.0
2020-01-17 14:20:00,504.84,504.92,504.08,504.08,8358.0,504.84,504.92,504.08,504.08,8358.0
2020-01-17 14:30:00,504.15,504.69,504.0,504.35,14861.0,504.15,504.69,504.0,504.35,14861.0
2020-01-17 14:40:00,504.35,504.4,504.0,504.18,10011.0,504.35,504.4,504.0,504.18,10011.0
2020-01-17 14:50:00,504.06,504.21,503.71,503.96,10744.0,504.06,504.21,503.71,503.96,10744.0
2020-01-17 15:00:00,504.09,504.4,502.99,503.2,13144.0,504.09,504.4,502.99,503.2,13144.0
2020-01-17 15:10:00,503.3,503.71,503.16,503.33,17040.0,503.3,503.71,503.16,503.33,17040.0
2020-01-17 15:20:00,503.29,503.58,502.53,503.43,24856.0,503.29,503.58,502.53,503.43,24856.0
2020-01-17 15:30:00,503.43,503.66,502.77,502.86,42977.0,503.43,503.66,502.77,502.86,42977.0
2020-01-17 15:40:00,502.78,503.1,502.06,502.54,44450.0,502.78,503.1,502.06,502.54,44450.0
2020-01-17 15:50:00,502.55,502.86,501.33,502.37,111245.0,502.55,502.86,501.33,502.37,111245.0
2020-01-21 09:30:00,501.28,502.78,500.26,500.36,54246.0,501.28,502.78,500.26,500.36,54246.0
2020-01-21 09:40:00,500.25,500.85,499.59,500.01,11241.0,500.25,500.85,499.59,500.01,11241.0
2020-01-21 09:50:00,500.14,500.37,499.27,499.27,12495.0,500.14,500.37,499.27,499.27,12495.0
2020-01-21 10:00:00,499.14,499.65,498.94,499.43,22745.0,499.14,499.65,498.94,499.43,22745.0
2020-01-21 10:10:00,499.7,500.73,499.7,500.73,14974.0,499.7,500.73,499.7,500.73,14974.0
2020-01-21 10:20:00,500.7,501.92,500.7,501.76,22896.0,500.7,501.92,500.7,501.76,22896.0
2020-01-21 10:30:00,501.81,502.28,501.55,502.09,12914.0,501.81,502.28,501.55,502.09,12914.0
2020-01-21 10:40:00,502.07,502.55,501.32,501.82,9332.0,502.07,502.55,501.32,501.82,9332.0
2020-01-21 10:50:00,501.96,501.96,501.2,501.2,10116.0,501.96,501.96,501.2,501.2,10116.0
2020-01-21 11:00:00,501.09,501.79,500.71,501.79,19303.0,501.09,501.79,500.71,501.79,19303.0
2020-01-21 11:10:00,501.73,502.82,501.73,502.41,19733.0,501.73,502.82,501.73,502.41,19733.0
2020-01-21 11:20:00,502.4,503.37,502.27,502.72,19487.0,502.4,503.37,502.27,502.72,19487.0
2020-01-21 11:30:00,502.7,503.43,502.27,503.37,12771.0,502.7,503.43,502.27,503.37,12771.0
2020-01-21 11:40:00,503.36,504.24,503.17,504.21,10865.0,503.36,504.24,503.17,504.21,10865.0
2020-01-21 11:50:00,504.2,504.96,504.2,504.68,14274.0,504.2,504.96,504.2,504.68,14274.0
2020-01-21 12:00:00,504.65,504.92,504.57,504.6,19111.0,504.65,504.92,504.57,504.6,19111.0
2020-01-21 12:10:00,504.72,504.77,504.1,504.74,27485.0,504.72,504.77,504.1,504.74,27485.0
2020-01-21 12:20:00,504.92,505.87,504.92,505.48,10506.0,504.92,505.87,504.92,505.48,10506.0
2020-01-21 12:30:00,505.62,505.66,505.15,505.27,7100.0,505.62,505.66,505.15,505.27,7100.0
2020-01-21 12:40:00,505.22,505.31,504.43,504.58,12614.0,505.22,505.31,504.43,504.58,12614.0
2020-01-21 12:50:00,504.56,505.57,504.46,505.14,12800.0,504.56,505.57,504.46,505.14,12800.0
2020-01-21 13:00:00,505.1,505.2,504.73,504.81,10899.0,505.1,505.2,504.73,504.81,10899.0
2020-01-21 13:10:00,504.8,505.12,504.37,504.37,9167.0,504.8,505.12,504.37,504.37,9167.0
2020-01-21 13:20:00,504.29,505.07,503.9,504.97,5185.0,504.29,505.07,503.9,504.97,5185.0
2020-01-21 13:30:00,504.95,505.06,504.08,504.14,5400.0,504.95,505.06,504.08,504.14,5400.0
2020-01-21 13:40:00,504.24,505.18,504.08,505.11,12383.0,504.24,505.18,504.08,505.11,12383.0
2020-01-21 13:50:00,505.24,505.4,504.69,505.01,5603.0,505.24,505.4,504.69,505.01,5603.0
2020-01-21 14:00:00,505.1,505.58,504.85,505.5,8500.0,505.1,505.58,504.85,505.5,8500.0
2020-01-21 14:10:00,505.72,506.19,505.66,505.99,5930.0,505.72,506.19,505.66,505.99,5930.0
2020-01-21 14:20:00,505.94,506.5,505.85,506.14,7666.0,505.94,506.5,505.85,506.14,7666.0
2020-01-21 14:30:00,506.09,506.28,505.76,506.18,6100.0,506.09,506.28,505.76,506.18,6100.0
2020-01-21 14:40:00,506.14,506.39,505.86,506.0,6867.0,506.14,506.39,505.86,506.0,6867.0
2020-01-21 14:50:00,505.87,506.45,505.75,506.43,3366.0,505.87,506.45,505.75,506.43,3366.0
2020-01-21 15:00:00,506.36,506.71,506.31,506.31,9260.0,506.36,506.71,506.31,506.31,9260.0
2020-01-21 15:10:00,506.27,506.73,505.92,505.92,10437.0,506.27,506.73,505.92,505.92,10437.0
2020-01-21 15:20:00,505.84,505.84,505.06,505.53,7946.0,505.84,505.84,505.06,505.53,7946.0
2020-01-21 15:30:00,505.52,505.87,504.88,504.88,10312.0,505.52,505.87,504.88,504.88,10312.0
2020-01-21 15:40:00,505.0,505.2,504.68,504.68,15727.0,505.0,505.2,504.68,504.68,15727.0
2020-01-21 15:50:00,504.68,505.08,502.65,503.6,72862.0,504.68,505.08,502.65,503.6,72862.0
2020-01-22 09:30:00,505.54,507.08,504.6,506.79,14927.0,505.54,507.08,504.6,506.79,14927.0
2020-01-22 09:40:00,506.8,508.88,506.23,506.23,10145.0,506.8,508.88,506.23,506.23,10145.0
2020-01-22 09:50:00,505.61,508.2,505.61,506.9,13161.0,505.61,508.2,505.61,506.9,13161.0
2020-01-22 10:00:00,507.11,508.01,506.35,507.78,14235.0,507.11,508.01,506.35,507.78,14235.0
2020-01-22 10:10:00,508.02,508.45,506.33,507.9,15587.0,508.02,508.45,506.33,507.9,15587.0
2020-01-22 10:20:00,507.89,509.34,507.65,509.26,11907.0,507.89,509.34,507.65,509.26,11907.0
2020-01-22 10:30:00,509.26,510.67,509.25,510.11,12845.0,509.26,510.67,509.25,510.11,12845.0
2020-01-22 10:40:00,510.41,510.83,510.11,510.11,21365.0,510.41,510.83,510.11,510.11,21365.0
2020-01-22 10:50:00,510.11,510.26,508.77,509.28,13265.0,510.11,510.26,508.77,509.28,13265.0
2020-01-22 11:00:00,509.24,510.75,509.24,509.95,9226.0,509.24,510.75,509.24,509.95,9226.0
2020-01-22 11:10:00,509.89,509.94,508.53,509.18,9439.0,509.89,509.94,508.53,509.18,9439.0
2020-01-22 11:20:00,509.31,510.15,508.77,510.15,7600.0,509.31,510.15,508.77,510.15,7600.0
2020-01-22 11:30:00,510.14,510.92,509.32,510.73,10500.0,510.14,510.92,509.32,510.73,10500.0
2020-01-22 11:40:00,510.67,510.78,509.82,510.54,4325.0,510.67,510.78,509.82,510.54,4325.0
2020-01-22 11:50:00,510.53,510.87,510.03,510.4,7300.0,510.53,510.87,510.03,510.4,7300.0
2020-01-22 12:00:00,510.62,510.78,510.07,510.23,10902.0,510.62,510.78,510.07,510.23,10902.0
2020-01-22 12:10:00,510.32,510.67,509.63,509.63,12009.0,510.32,510.67,509.63,509.63,12009.0
2020-01-22 12:20:00,509.61,510.52,509.49,510.52,5500.0,509.61,510.52,509.49,510.52,5500.0
2020-01-22 12:30:00,510.41,511.13,510.4,510.67,7473.0,510.41,511.13,510.4,510.67,7473.0
2020-01-22 12:40:00,510.89,511.52,510.85,511.52,5464.0,510.89,511.52,510.85,511.52,5464.0
2020-01-22 12:50:00,511.51,511.64,511.05,511.31,15654.0,511.51,511.64,511.05,511.31,15654.0
2020-01-22 13:00:00,511.24,511.72,511.06,511.72,4947.0,511.24,511.72,511.06,511.72,4947.0
2020-01-22 13:10:00,511.84,512.15,511.63,511.63,9014.0,511.84,512.15,511.63,511.63,9014.0
2020-01-22 13:20:00,511.64,512.27,511.54,512.25,6393.0,511.64,512.27,511.54,512.25,6393.0
2020-01-22 13:30:00,512.08,512.21,511.11,511.97,6619.0,512.08,512.21,511.11,511.97,6619.0
2020-01-22 13:40:00,511.97,512.79,511.97,512.14,5647.0,511.97,512.79,511.97,512.14,5647.0
2020-01-22 13:50:00,512.17,512.37,511.52,512.15,3647.0,512.17,512.37,511.52,512.15,3647.0
2020-01-22 14:00:00,512.37,512.37,511.47,511.47,6998.0,512.37,512.37,511.47,511.47,6998.0
2020-01-22 14:10:00,511.43,511.71,511.27,511.3,8519.0,511.43,511.71,511.27,511.3,8519.0
2020-01-22 14:20:00,511.37,511.38,510.8,510.81,10038.0,511.37,511.38,510.8,510.81,10038.0
2020-01-22 14:30:00,510.87,511.11,510.74,511.07,6813.0,510.87,511.11,510.74,511.07,6813.0
2020-01-22 14:40:00,511.05,511.78,511.05,511.48,6822.0,511.05,511.78,511.05,511.48,6822.0
2020-01-22 14:50:00,511.47,512.12,511.14,512.01,7183.0,511.47,512.12,511.14,512.01,7183.0
2020-01-22 15:00:00,511.92,512.14,511.26,511.6,11059.0,511.92,512.14,511.26,511.6,11059.0
2020-01-22 15:10:00,511.59,512.03,511.04,511.36,10462.0,511.59,512.03,511.04,511.36,10462.0
2020-01-22 15:20:00,511.45,511.63,510.85,511.15,12533.0,511.45,511.63,510.85,511.15,12533.0
2020-01-22 15:30:00,511.1,512.17,511.1,511.59,17390.0,511.1,512.17,511.1,511.59,17390.0
2020-01-22 15:40:00,511.64,511.85,511.12,511.62,16945.0,511.64,511.85,511.12,511.62,16945.0
2020-01-22 15:50:00,511.71,512.37,509.63,510.7,123875.0,511.71,512.37,509.63,510.7,123875.0
2020-01-23 09:30:00,509.63,511.94,505.45,511.42,34972.0,509.63,511.94,505.45,511.42,34972.0
2020-01-23 09:40:00,511.22,513.62,510.9,513.08,22600.0,511.22,513.62,510.9,513.08,22600.0
2020-01-23 09:50:00,512.51,514.79,512.24,513.35,21677.0,512.51,514.79,512.24,513.35,21677.0
2020-01-23 10:00:00,513.24,515.56,513.2,513.71,12213.0,513.24,515.56,513.2,513.71,12213.0
2020-01-23 10:10:00,513.33,514.54,513.27,513.81,14185.0,513.33,514.54,513.27,513.81,14185.0
2020-01-23 10:20:00,513.76,515.23,512.85,515.23,17807.0,513.76,515.23,512.85,515.23,17807.0
2020-01-23 10:30:00,515.36,515.58,514.31,514.87,8774.0,515.36,515.58,514.31,514.87,8774.0
2020-01-23 10:40:00,514.86,516.31,514.85,516.15,9843.0,514.86,516.31,514.85,516.15,9843.0
2020-01-23 10:50:00,516.0,516.0,514.7,514.93,14501.0,516.0,516.0,514.7,514.93,14501.0
2020-01-23 11:00:00,514.72,515.12,512.66,515.12,12510.0,514.72,515.12,512.66,515.12,12510.0
2020-01-23 11:10:00,514.94,515.31,513.47,514.97,11259.0,514.94,515.31,513.47,514.97,11259.0
2020-01-23 11:20:00,515.31,516.13,514.92,515.96,8905.0,515.31,516.13,514.92,515.96,8905.0
2020-01-23 11:30:00,515.88,515.92,514.48,515.79,10318.0,515.88,515.92,514.48,515.79,10318.0
2020-01-23 11:40:00,515.78,515.79,515.06,515.06,11075.0,515.78,515.79,515.06,515.06,11075.0
2020-01-23 11:50:00,515.06,516.26,515.06,515.98,9192.0,515.06,516.26,515.06,515.98,9192.0
2020-01-23 12:00:00,515.88,516.41,515.8,516.23,6198.0,515.88,516.41,515.8,516.23,6198.0
2020-01-23 12:10:00,516.22,516.7,515.84,516.07,10505.0,516.22,516.7,515.84,516.07,10505.0
2020-01-23 12:20:00,516.08,516.19,515.5,515.7,6644.0,516.08,516.19,515.5,515.7,6644.0
2020-01-23 12:30:00,515.62,515.7,513.7,513.7,5273.0,515.62,515.7,513.7,513.7,5273.0
2020-01-23 12:40:00,513.68,514.54,513.65,514.53,7775.0,513.68,514.54,513.65,514.53,7775.0
2020-01-23 12:50:00,514.6,514.6,512.78,513.05,7070.0,514.6,514.6,512.78,513.05,7070.0
2020-01-23 13:00:00,512.94,513.47,512.86,513.43,2981.0,512.94,513.47,512.86,513.43,2981.0
2020-01-23 13:10:00,513.62,514.0,513.0,513.0,6876.0,513.62,514.0,513.0,513.0,6876.0
2020-01-23 13:20:00,512.5,513.67,512.5,512.72,5956.0,512.5,513.67,512.5,512.72,5956.0
2020-01-23 13:30:00,512.59,512.93,512.59,512.81,3694.0,512.59,512.93,512.59,512.81,3694.0
2020-01-23 13:40:00,512.9,513.09,512.24,512.46,6838.0,512.9,513.09,512.24,512.46,6838.0
2020-01-23 13:50:00,512.59,513.08,512.47,513.08,6791.0,512.59,513.08,512.47,513.08,6791.0
2020-01-23 14:00:00,512.92,513.12,512.46,512.9,5238.0,512.92,513.12,512.46,512.9,5238.0
2020-01-23 14:10:00,513.05,513.11,512.19,512.19,12585.0,513.05,513.11,512.19,512.19,12585.0
2020-01-23 14:20:00,512.19,512.31,511.82,511.93,5967.0,512.19,512.31,511.82,511.93,5967.0
2020-01-23 14:30:00,512.01,512.54,511.76,512.16,9986.0,512.01,512.54,511.76,512.16,9986.0
2020-01-23 14:40:00,512.27,512.86,511.87,512.02,8154.0,512.27,512.86,511.87,512.02,8154.0
2020-01-23 14:50:00,512.14,512.4,511.92,512.2,8338.0,512.14,512.4,511.92,512.2,8338.0
2020-01-23 15:00:00,512.25,512.25,511.82,512.07,6852.0,512.25,512.25,511.82,512.07,6852.0
2020-01-23 15:10:00,512.09,512.93,511.82,512.93,7758.0,512.09,512.93,511.82,512.93,7758.0
2020-01-23 15:20:00,512.93,513.03,512.14,512.67,12427.0,512.93,513.03,512.14,512.67,12427.0
2020-01-23 15:30:00,512.66,513.31,512.28,512.68,18430.0,512.66,513.31,512.28,512.68,18430.0
2020-01-23 15:40:00,512.62,513.29,512.62,513.04,13378.0,512.62,513.29,512.62,513.04,13378.0
2020-01-23 15:50:00,513.11,513.69,512.26,513.0,96411.0,513.11,513.69,512.26,513.0,96411.0
2020-01-24 09:30:00,512.63,514.26,510.05,513.07,13211.0,512.63,514.26,510.05,513.07,13211.0
2020-01-24 09:40:00,513.3,514.07,512.24,512.71,20701.0,513.3,514.07,512.24,512.71,20701.0
2020-01-24 09:50:00,512.71,514.0,512.32,512.95,21796.0,512.71,514.0,512.32,512.95,21796.0
2020-01-24 10:00:00,512.88,513.07,511.88,512.43,17689.0,512.88,513.07,511.88,512.43,17689.0
2020-01-24 10:10:00,512.35,513.27,512.33,512.85,16864.0,512.35,513.27,512.33,512.85,16864.0
2020-01-24 10:20:00,512.85,513.15,512.48,512.8,8893.0,512.85,513.15,512.48,512.8,8893.0
2020-01-24 10:30:00,512.8,513.24,512.76,512.89,14614.0,512.8,513.24,512.76,512.89,14614.0
2020-01-24 10:40:00,512.78,513.18,512.39,513.0,11008.0,512.78,513.18,512.39,513.0,11008.0
2020-01-24 10:50:00,513.0,513.09,512.68,512.99,13383.0,513.0,513.09,512.68,512.99,13383.0
2020-01-24 11:00:00,512.84,512.88,511.69,512.75,8897.0,512.84,512.88,511.69,512.75,8897.0
2020-01-24 11:10:00,512.91,513.06,511.62,512.01,13976.0,512.91,513.06,511.62,512.01,13976.0
2020-01-24 11:20:00,512.34,512.65,511.78,512.5,8027.0,512.34,512.65,511.78,512.5,8027.0
2020-01-24 11:30:00,512.39,512.95,511.95,512.0,16141.0,512.39,512.95,511.95,512.0,16141.0
2020-01-24 11:40:00,511.79,512.06,511.16,511.43,7295.0,511.79,512.06,511.16,511.43,7295.0
2020-01-24 11:50:00,511.56,512.22,511.05,511.2,6824.0,511.56,512.22,511.05,511.2,6824.0
2020-01-24 12:00:00,511.21,511.42,510.11,510.6,13262.0,511.21,511.42,510.11,510.6,13262.0
2020-01-24 12:10:00,510.59,510.92,509.48,510.08,36317.0,510.59,510.92,509.48,510.08,36317.0
2020-01-24 12:20:00,509.75,510.17,508.8,509.03,22218.0,509.75,510.17,508.8,509.03,22218.0
2020-01-24 12:30:00,509.14,510.54,509.14,510.46,9860.0,509.14,510.54,509.14,510.46,9860.0
2020-01-24 12:40:00,510.48,510.61,510.15,510.34,8004.0,510.48,510.61,510.15,510.34,8004.0
2020-01-24 12:50:00,510.33,510.92,510.22,510.69,8738.0,510.33,510.92,510.22,510.69,8738.0
2020-01-24 13:00:00,510.8,510.8,509.58,510.1,7384.0,510.8,510.8,509.58,510.1,7384.0
2020-01-24 13:10:00,510.17,510.31,509.48,509.51,13465.0,510.17,510.31,509.48,509.51,13465.0
2020-01-24 13:20:00,509.31,510.33,509.2,509.61,13126.0,509.31,510.33,509.2,509.61,13126.0
2020-01-24 13:30:00,509.5,510.03,509.3,510.0,13641.0,509.5,510.03,509.3,510.0,13641.0
2020-01-24 13:40:00,509.84,509.84,508.78,508.83,9976.0,509.84,509.84,508.78,508.83,9976.0
2020-01-24 13:50:00,508.8,509.14,508.2,509.0,7356.0,508.8,509.14,508.2,509.0,7356.0
2020-01-24 14:00:00,508.9,509.08,507.51,507.97,11564.0,508.9,509.08,507.51,507.97,11564.0
2020-01-24 14:10:00,507.83,507.83,506.78,506.81,10914.0,507.83,507.83,506.78,506.81,10914.0
2020-01-24 14:20:00,506.99,507.08,505.8,506.05,12126.0,506.99,507.08,505.8,506.05,12126.0
2020-01-24 14:30:00,506.04,507.21,506.04,507.21,9043.0,506.04,507.21,506.04,507.21,9043.0
2020-01-24 14:40:00,507.31,507.64,507.0,507.12,8202.0,507.31,507.64,507.0,507.12,8202.0
2020-01-24 14:50:00,507.13,507.89,507.06,507.86,17346.0,507.13,507.89,507.06,507.86,17346.0
2020-01-24 15:00:00,507.81,508.26,507.67,507.85,12995.0,507.81,508.26,507.67,507.85,12995.0
2020-01-24 15:10:00,507.94,508.19,507.71,508.02,16255.0,507.94,508.19,507.71,508.02,16255.0
2020-01-24 15:20:00,507.96,508.21,507.67,508.12,18094.0,507.96,508.21,507.67,508.12,18094.0
2020-01-24 15:30:00,508.17,508.22,506.81,506.81,17998.0,508.17,508.22,506.81,506.81,17998.0
2020-01-24 15:40:00,506.53,506.7,505.71,506.26,42064.0,506.53,506.7,505.71,506.26,42064.0
2020-01-24 15:50:00,506.12,506.36,503.9,504.52,168664.0,506.12,506.36,503.9,504.52,168664.0
2020-01-27 09:30:00,499.14,505.0,497.42,503.9,31136.0,499.14,505.0,497.42,503.9,31136.0
2020-01-27 09:40:00,504.04,506.35,503.0,506.14,12739.0,504.04,506.35,503.0,506.14,12739.0
2020-01-27 09:50:00,505.78,506.62,504.19,505.0,16861.0,505.78,506.62,504.19,505.0,16861.0
2020-01-27 10:00:00,504.93,506.23,504.24,505.96,18304.0,504.93,506.23,504.24,505.96,18304.0
2020-01-27 10:10:00,506.21,507.36,505.33,505.6,20945.0,506.21,507.36,505.33,505.6,20945.0
2020-01-27 10:20:00,505.34,506.65,505.0,505.96,9100.0,505.34,506.65,505.0,505.96,9100.0
2020-01-27 10:30:00,505.87,506.77,504.6,505.36,13497.0,505.87,506.77,504.6,505.36,13497.0
2020-01-27 10:40:00,505.22,505.42,504.58,505.01,13649.0,505.22,505.42,504.58,505.01,13649.0
2020-01-27 10:50:00,505.01,505.31,503.75,504.75,18949.0,505.01,505.31,503.75,504.75,18949.0
2020-01-27 11:00:00,504.92,505.36,504.13,504.13,28928.0,504.92,505.36,504.13,504.13,28928.0
2020-01-27 11:10:00,503.98,504.17,503.14,503.39,6010.0,503.98,504.17,503.14,503.39,6010.0
2020-01-27 11:20:00,503.53,504.15,503.39,503.95,13221.0,503.53,504.15,503.39,503.95,13221.0
2020-01-27 11:30:00,504.0,505.18,503.98,505.1,14788.0,504.0,505.18,503.98,505.1,14788.0
2020-01-27 11:40:00,505.02,505.1,504.58,504.81,8339.0,505.02,505.1,504.58,504.81,8339.0
2020-01-27 11:50:00,505.0,505.27,504.6,505.11,16569.0,505.0,505.27,504.6,505.11,16569.0
2020-01-27 12:00:00,504.96,505.11,503.72,504.38,14706.0,504.96,505.11,503.72,504.38,14706.0
2020-01-27 12:10:00,504.43,504.78,504.0,504.67,5070.0,504.43,504.78,504.0,504.67,5070.0
2020-01-27 12:20:00,504.59,505.09,504.43,504.54,7100.0,504.59,505.09,504.43,504.54,7100.0
2020-01-27 12:30:00,504.55,505.09,504.55,504.67,6006.0,504.55,505.09,504.55,504.67,6006.0
2020-01-27 12:40:00,504.54,505.17,504.5,504.93,7471.0,504.54,505.17,504.5,504.93,7471.0
2020-01-27 12:50:00,505.0,505.0,504.53,504.89,5999.0,505.0,505.0,504.53,504.89,5999.0
2020-01-27 13:00:00,504.9,505.01,504.51,504.57,7294.0,504.9,505.01,504.51,504.57,7294.0
2020-01-27 13:10:00,504.51,505.17,504.48,505.17,5100.0,504.51,505.17,504.48,505.17,5100.0
2020-01-27 13:20:00,505.28,505.62,505.15,505.33,6000.0,505.28,505.62,505.15,505.33,6000.0
2020-01-27 13:30:00,505.33,505.58,504.87,505.1,9145.0,505.33,505.58,504.87,505.1,9145.0
2020-01-27 13:40:00,505.1,505.11,504.63,504.72,7479.0,505.1,505.11,504.63,504.72,7479.0
2020-01-27 13:50:00,504.83,504.97,504.5,504.68,7000.0,504.83,504.97,504.5,504.68,7000.0
2020-01-27 14:00:00,504.76,504.76,503.72,504.15,12323.0,504.76,504.76,503.72,504.15,12323.0
2020-01-27 14:10:00,504.16,504.8,504.16,504.71,9355.0,504.16,504.8,504.16,504.71,9355.0
2020-01-27 14:20:00,504.66,505.28,504.26,505.21,7600.0,504.66,505.28,504.26,505.21,7600.0
2020-01-27 14:30:00,505.28,506.06,505.24,505.87,6292.0,505.28,506.06,505.24,505.87,6292.0
2020-01-27 14:40:00,505.99,506.15,505.4,505.47,8595.0,505.99,506.15,505.4,505.47,8595.0
2020-01-27 14:50:00,505.37,505.82,505.19,505.82,8733.0,505.37,505.82,505.19,505.82,8733.0
2020-01-27 15:00:00,505.88,506.33,505.7,506.07,8100.0,505.88,506.33,505.7,506.07,8100.0
2020-01-27 15:10:00,506.01,506.44,505.73,506.1,7780.0,506.01,506.44,505.73,506.1,7780.0
2020-01-27 15:20:00,506.18,506.66,506.07,506.45,16444.0,506.18,506.66,506.07,506.45,16444.0
2020-01-27 15:30:00,506.41,506.41,505.06,505.63,13933.0,506.41,506.41,505.06,505.63,13933.0
2020-01-27 15:40:00,505.61,505.81,504.19,504.19,18034.0,505.61,505.81,504.19,504.19,18034.0
2020-01-27 15:50:00,504.13,504.31,502.95,503.88,152050.0,504.13,504.31,502.95,503.88,152050.0
2020-01-28 09:30:00,501.73,504.99,498.81,503.8,14539.0,501.73,504.99,498.81,503.8,14539.0
2020-01-28 09:40:00,504.12,506.77,504.04,505.98,10439.0,504.12,506.77,504.04,505.98,10439.0
2020-01-28 09:50:00,506.07,506.08,503.32,503.89,7003.0,506.07,506.08,503.32,503.89,7003.0
2020-01-28 10:00:00,503.98,505.0,503.98,504.8,10265.0,503.98,505.0,503.98,504.8,10265.0
2020-01-28 10:10:00,504.95,505.56,504.64,504.65,4410.0,504.95,505.56,504.64,504.65,4410.0
2020-01-28 10:20:00,505.1,506.88,505.1,505.95,6539.0,505.1,506.88,505.1,505.95,6539.0
2020-01-28 10:30:00,505.85,506.8,505.65,506.14,7423.0,505.85,506.8,505.65,506.14,7423.0
2020-01-28 10:40:00,506.18,506.92,506.18,506.76,6068.0,506.18,506.92,506.18,506.76,6068.0
2020-01-28 10:50:00,506.81,507.24,506.35,506.58,7761.0,506.81,507.24,506.35,506.58,7761.0
2020-01-28 11:00:00,506.59,507.1,506.25,506.54,9213.0,506.59,507.1,506.25,506.54,9213.0
2020-01-28 11:10:00,506.52,507.4,506.52,507.21,6313.0,506.52,507.4,506.52,507.21,6313.0
2020-01-28 11:20:00,507.04,507.45,506.88,507.36,5158.0,507.04,507.45,506.88,507.36,5158.0
2020-01-28 11:30:00,507.27,507.39,506.95,507.13,4356.0,507.27,507.39,506.95,507.13,4356.0
2020-01-28 11:40:00,507.07,507.12,506.03,506.21,6780.0,507.07,507.12,506.03,506.21,6780.0
2020-01-28 11:50:00,506.33,506.46,505.74,505.94,8535.0,506.33,506.46,505.74,505.94,8535.0
2020-01-28 12:00:00,505.99,506.13,505.58,505.92,6414.0,505.99,506.13,505.58,505.92,6414.0
2020-01-28 12:10:00,506.03,506.31,505.75,506.31,4971.0,506.03,506.31,505.75,506.31,4971.0
2020-01-28 12:20:00,506.26,506.5,506.1,506.5,8735.0,506.26,506.5,506.1,506.5,8735.0
2020-01-28 12:30:00,506.31,506.48,506.1,506.1,3700.0,506.31,506.48,506.1,506.1,3700.0
2020-01-28 12:40:00,506.01,506.01,505.27,505.4,4480.0,506.01,506.01,505.27,505.4,4480.0
2020-01-28 12:50:00,505.17,505.48,505.13,505.39,2325.0,505.17,505.48,505.13,505.39,2325.0
2020-01-28 13:00:00,505.39,505.39,504.43,504.58,5578.0,505.39,505.39,504.43,504.58,5578.0
2020-01-28 13:10:00,504.5,504.9,504.22,504.83,6720.0,504.5,504.9,504.22,504.83,6720.0
2020-01-28 13:20:00,504.83,505.2,504.8,504.87,4300.0,504.83,505.2,504.8,504.87,4300.0
2020-01-28 13:30:00,504.95,505.09,504.72,504.97,5136.0,504.95,505.09,504.72,504.97,5136.0
2020-01-28 13:40:00,505.0,505.45,504.9,505.27,5002.0,505.0,505.45,504.9,505.27,5002.0
2020-01-28 13:50:00,505.13,505.17,504.94,504.95,8421.0,505.13,505.17,504.94,504.95,8421.0
2020-01-28 14:00:00,505.02,505.11,504.56,504.75,7451.0,505.02,505.11,504.56,504.75,7451.0
2020-01-28 14:10:00,504.81,505.07,504.74,504.91,8414.0,504.81,505.07,504.74,504.91,8414.0
2020-01-28 14:20:00,504.92,505.02,504.04,504.1,7423.0,504.92,505.02,504.04,504.1,7423.0
2020-01-28 14:30:00,503.91,504.54,503.83,504.27,9021.0,503.91,504.54,503.83,504.27,9021.0
2020-01-28 14:40:00,504.26,504.36,503.73,503.73,9198.0,504.26,504.36,503.73,503.73,9198.0
2020-01-28 14:50:00,503.8,503.8,502.53,502.53,14219.0,503.8,503.8,502.53,502.53,14219.0
2020-01-28 15:00:00,502.55,502.79,501.81,502.05,20675.0,502.55,502.79,501.81,502.05,20675.0
2020-01-28 15:10:00,502.05,502.21,501.31,501.4,16126.0,502.05,502.21,501.31,501.4,16126.0
2020-01-28 15:20:00,501.42,501.74,501.04,501.39,31812.0,501.42,501.74,501.04,501.39,31812.0
2020-01-28 15:30:00,501.4,501.62,500.64,500.67,36641.0,501.4,501.62,500.64,500.67,36641.0
2020-01-28 15:40:00,500.54,500.94,499.91,500.0,37118.0,500.54,500.94,499.91,500.0,37118.0
2020-01-28 15:50:00,499.94,500.78,499.0,499.34,127014.0,499.94,500.78,499.0,499.34,127014.0
2020-01-29 09:30:00,498.32,499.07,495.46,498.13,18708.0,498.32,499.07,495.46,498.13,18708.0
2020-01-29 09:40:00,498.05,498.05,494.01,494.92,25626.0,498.05,498.05,494.01,494.92,25626.0
2020-01-29 09:50:00,494.84,495.36,492.0,492.19,30317.0,494.84,495.36,492.0,492.19,30317.0
2020-01-29 10:00:00,491.89,492.19,489.21,489.88,46639.0,491.89,492.19,489.21,489.88,46639.0
2020-01-29 10:10:00,489.89,490.44,488.61,488.61,14218.0,489.89,490.44,488.61,488.61,14218.0
2020-01-29 10:20:00,488.87,491.12,488.87,490.06,22497.0,488.87,491.12,488.87,490.06,22497.0
2020-01-29 10:30:00,490.49,491.41,489.85,490.05,21480.0,490.49,491.41,489.85,490.05,21480.0
2020-01-29 10:40:00,490.12,491.39,490.02,490.2,15188.0,490.12,491.39,490.02,490.2,15188.0
2020-01-29 10:50:00,489.92,491.08,489.74,489.77,9523.0,489.92,491.08,489.74,489.77,9523.0
2020-01-29 11:00:00,489.79,489.94,487.94,488.66,12626.0,489.79,489.94,487.94,488.66,12626.0
2020-01-29 11:10:00,488.69,489.36,487.82,488.33,22056.0,488.69,489.36,487.82,488.33,22056.0
2020-01-29 11:20:00,488.25,489.59,488.06,489.41,16767.0,488.25,489.59,488.06,489.41,16767.0
2020-01-29 11:30:00,489.53,490.54,489.51,490.39,15470.0,489.53,490.54,489.51,490.39,15470.0
2020-01-29 11:40:00,490.24,490.28,489.16,489.61,13775.0,490.24,490.28,489.16,489.61,13775.0
2020-01-29 11:50:00,489.56,489.93,488.96,489.62,7119.0,489.56,489.93,488.96,489.62,7119.0
2020-01-29 12:00:00,489.61,489.95,489.27,489.63,5690.0,489.61,489.95,489.27,489.63,5690.0
2020-01-29 12:10:00,489.66,490.17,489.46,489.96,10059.0,489.66,490.17,489.46,489.96,10059.0
2020-01-29 12:20:00,490.07,490.4,489.67,489.67,5505.0,490.07,490.4,489.67,489.67,5505.0
2020-01-29 12:30:00,489.67,490.0,488.51,488.78,8300.0,489.67,490.0,488.51,488.78,8300.0
2020-01-29 12:40:00,488.68,489.1,488.31,489.0,5312.0,488.68,489.1,488.31,489.0,5312.0
2020-01-29 12:50:00,489.12,489.7,488.92,489.24,11686.0,489.12,489.7,488.92,489.24,11686.0
2020-01-29 13:00:00,489.14,489.34,488.68,488.75,7300.0,489.14,489.34,488.68,488.75,7300.0
2020-01-29 13:10:00,488.75,489.08,488.74,489.07,7473.0,488.75,489.08,488.74,489.07,7473.0
2020-01-29 13:20:00,489.0,489.08,488.31,488.82,8922.0,489.0,489.08,488.31,488.82,8922.0
2020-01-29 13:30:00,488.79,489.41,488.79,489.41,13995.0,488.79,489.41,488.79,489.41,13995.0
2020-01-29 13:40:00,489.42,490.14,489.34,489.75,18347.0,489.42,490.14,489.34,489.75,18347.0
2020-01-29 13:50:00,489.68,489.86,489.41,489.86,9501.0,489.68,489.86,489.41,489.86,9501.0
2020-01-29 14:00:00,489.58,491.11,489.36,491.09,19266.0,489.58,491.11,489.36,491.09,19266.0
2020-01-29 14:10:00,491.02,491.63,490.31,491.27,18887.0,491.02,491.63,490.31,491.27,18887.0
2020-01-29 14:20:00,491.48,491.73,490.65,491.73,6737.0,491.48,491.73,490.65,491.73,6737.0
2020-01-29 14:30:00,491.94,491.97,491.01,491.75,6731.0,491.94,491.97,491.01,491.75,6731.0
2020-01-29 14:40:00,491.63,491.76,491.02,491.38,7895.0,491.63,491.76,491.02,491.38,7895.0
2020-01-29 14:50:00,491.16,491.36,490.77,490.91,7927.0,491.16,491.36,490.77,490.91,7927.0
2020-01-29 15:00:00,490.97,491.39,489.99,490.53,69928.0,490.97,491.39,489.99,490.53,69928.0
2020-01-29 15:10:00,490.51,490.78,489.76,490.12,6824.0,490.51,490.78,489.76,490.12,6824.0
2020-01-29 15:20:00,489.99,491.39,489.86,491.34,13868.0,489.99,491.39,489.86,491.34,13868.0
2020-01-29 15:30:00,490.99,491.49,490.78,490.94,14924.0,490.99,491.49,490.78,490.94,14924.0
2020-01-29 15:40:00,490.87,490.91,490.17,490.51,30598.0,490.87,490.91,490.17,490.51,30598.0
2020-01-29 15:50:00,490.58,491.46,490.58,490.82,43768.0,490.58,491.46,490.58,490.82,43768.0
2020-01-30 09:30:00,486.88,491.41,484.96,489.44,22334.0,486.88,491.41,484.96,489.44,22334.0
2020-01-30 09:40:00,489.52,491.4,488.7,488.79,40270.0,489.52,491.4,488.7,488.79,40270.0
2020-01-30 09:50:00,488.71,490.31,488.26,490.07,9844.0,488.71,490.31,488.26,490.07,9844.0
2020-01-30 10:00:00,490.08,490.35,489.08,490.0,8315.0,490.08,490.35,489.08,490.0,8315.0
2020-01-30 10:10:00,489.89,490.05,489.04,489.09,8500.0,489.89,490.05,489.04,489.09,8500.0
2020-01-30 10:20:00,489.29,489.3,487.95,489.05,10354.0,489.29,489.3,487.95,489.05,10354.0
2020-01-30 10:30:00,488.86,489.01,485.59,485.95,23202.0,488.86,489.01,485.59,485.95,23202.0
2020-01-30 10:40:00,485.86,486.75,485.4,486.75,17844.0,485.86,486.75,485.4,486.75,17844.0
2020-01-30 10:50:00,486.58,487.73,485.92,487.2,25378.0,486.58,487.73,485.92,487.2,25378.0
2020-01-30 11:00:00,487.24,488.63,487.01,487.86,10031.0,487.24,488.63,487.01,487.86,10031.0
2020-01-30 11:10:00,487.86,489.39,487.59,488.97,17977.0,487.86,489.39,487.59,488.97,17977.0
2020-01-30 11:20:00,489.1,489.39,488.46,489.04,10619.0,489.1,489.39,488.46,489.04,10619.0
2020-01-30 11:30:00,488.96,489.43,488.62,488.84,8618.0,488.96,489.43,488.62,488.84,8618.0
2020-01-30 11:40:00,488.9,489.8,488.86,489.43,11836.0,488.9,489.8,488.86,489.43,11836.0
2020-01-30 11:50:00,489.38,489.97,489.16,489.16,7320.0,489.38,489.97,489.16,489.16,7320.0
2020-01-30 12:00:00,489.22,489.48,488.9,489.21,6640.0,489.22,489.48,488.9,489.21,6640.0
2020-01-30 12:10:00,489.07,489.59,489.0,489.59,5615.0,489.07,489.59,489.0,489.59,5615.0
2020-01-30 12:20:00,489.49,489.94,488.93,488.93,7144.0,489.49,489.94,488.93,488.93,7144.0
2020-01-30 12:30:00,489.06,489.54,488.28,488.64,5703.0,489.06,489.54,488.28,488.64,5703.0
2020-01-30 12:40:00,488.45,488.72,488.18,488.38,7708.0,488.45,488.72,488.18,488.38,7708.0
2020-01-30 12:50:00,488.22,489.14,488.22,488.44,13300.0,488.22,489.14,488.22,488.44,13300.0
2020-01-30 13:00:00,488.36,488.81,487.89,488.0,19149.0,488.36,488.81,487.89,488.0,19149.0
2020-01-30 13:10:00,488.05,488.91,487.92,488.14,8000.0,488.05,488.91,487.92,488.14,8000.0
2020-01-30 13:20:00,487.71,490.19,487.71,489.95,16527.0,487.71,490.19,487.71,489.95,16527.0
2020-01-30 13:30:00,490.01,490.32,489.34,489.58,15193.0,490.01,490.32,489.34,489.58,15193.0
2020-01-30 13:40:00,489.51,489.52,488.95,489.26,5808.0,489.51,489.52,488.95,489.26,5808.0
2020-01-30 13:50:00,489.03,489.03,488.53,488.89,5100.0,489.03,489.03,488.53,488.89,5100.0
2020-01-30 14:00:00,489.0,489.24,488.72,489.19,6986.0,489.0,489.24,488.72,489.19,6986.0
2020-01-30 14:10:00,489.14,489.2,488.9,488.9,4200.0,489.14,489.2,488.9,488.9,4200.0
2020-01-30 14:20:00,489.04,489.05,488.55,488.56,9910.0,489.04,489.05,488.55,488.56,9910.0
2020-01-30 14:30:00,488.56,488.87,488.48,488.75,8900.0,488.56,488.87,488.48,488.75,8900.0
2020-01-30 14:40:00,488.84,490.22,488.48,489.85,17220.0,488.84,490.22,488.48,489.85,17220.0
2020-01-30 14:50:00,490.13,491.48,489.23,491.18,23632.0,490.13,491.48,489.23,491.18,23632.0
2020-01-30 15:00:00,491.14,492.52,490.96,491.13,14232.0,491.14,492.52,490.96,491.13,14232.0
2020-01-30 15:10:00,491.1,491.5,490.53,491.05,25913.0,491.1,491.5,490.53,491.05,25913.0
2020-01-30 15:20:00,491.09,491.4,490.67,490.86,13060.0,491.09,491.4,490.67,490.86,13060.0
2020-01-30 15:30:00,490.89,490.9,489.77,490.34,19318.0,490.89,490.9,489.77,490.34,19318.0
2020-01-30 15:40:00,490.24,492.29,489.71,492.21,46216.0,490.24,492.29,489.71,492.21,46216.0
2020-01-30 15:50:00,492.39,494.33,491.81,493.23,71783.0,492.39,494.33,491.81,493.23,71783.0
2020-01-31 09:30:00,504.76,511.34,495.0,508.51,171565.0,504.76,511.34,495.0,508.51,171565.0
2020-01-31 09:40:00,508.4,515.0,506.36,513.4,51657.0,508.4,515.0,506.36,513.4,51657.0
2020-01-31 09:50:00,513.19,517.2,512.84,515.12,60729.0,513.19,517.2,512.84,515.12,60729.0
2020-01-31 10:00:00,514.65,516.68,513.04,514.81,53156.0,514.65,516.68,513.04,514.81,53156.0
2020-01-31 10:10:00,514.8,517.95,514.59,516.06,44558.0,514.8,517.95,514.59,516.06,44558.0
2020-01-31 10:20:00,516.0,521.69,516.0,517.59,70672.0,516.0,521.69,516.0,517.59,70672.0
2020-01-31 10:30:00,517.58,519.86,515.0,518.53,32967.0,517.58,519.86,515.0,518.53,32967.0
2020-01-31 10:40:00,518.56,518.56,514.21,516.92,12755.0,518.56,518.56,514.21,516.92,12755.0
2020-01-31 10:50:00,516.47,517.05,514.98,515.76,20706.0,516.47,517.05,514.98,515.76,20706.0
2020-01-31 11:00:00,515.48,516.41,514.47,515.11,49517.0,515.48,516.41,514.47,515.11,49517.0
2020-01-31 11:10:00,514.85,516.98,513.89,516.98,17562.0,514.85,516.98,513.89,516.98,17562.0
2020-01-31 11:20:00,517.0,518.43,515.18,515.3,18012.0,517.0,518.43,515.18,515.3,18012.0
2020-01-31 11:30:00,515.3,518.1,514.77,516.34,19209.0,515.3,518.1,514.77,516.34,19209.0
2020-01-31 11:40:00,516.45,519.26,516.31,518.33,20322.0,516.45,519.26,516.31,518.33,20322.0
2020-01-31 11:50:00,518.38,519.41,518.22,519.39,22762.0,518.38,519.41,518.22,519.39,22762.0
2020-01-31 12:00:00,519.3,519.48,515.0,515.38,12237.0,519.3,519.48,515.0,515.38,12237.0
2020-01-31 12:10:00,515.38,516.0,514.4,515.22,28828.0,515.38,516.0,514.4,515.22,28828.0
2020-01-31 12:20:00,515.44,516.09,514.93,515.99,10374.0,515.44,516.09,514.93,515.99,10374.0
2020-01-31 12:30:00,516.02,516.17,514.31,514.5,13074.0,516.02,516.17,514.31,514.5,13074.0
2020-01-31 12:40:00,514.66,517.53,514.02,517.5,13785.0,514.66,517.53,514.02,517.5,13785.0
2020-01-31 12:50:00,517.21,518.65,516.37,517.68,10331.0,517.21,518.65,516.37,517.68,10331.0
2020-01-31 13:00:00,517.47,517.86,516.87,517.77,13849.0,517.47,517.86,516.87,517.77,13849.0
2020-01-31 13:10:00,517.58,519.17,517.31,518.84,11757.0,517.58,519.17,517.31,518.84,11757.0
2020-01-31 13:20:00,518.45,518.66,517.89,518.07,9941.0,518.45,518.66,517.89,518.07,9941.0
2020-01-31 13:30:00,518.18,518.76,517.74,518.49,8568.0,518.18,518.76,517.74,518.49,8568.0
2020-01-31 13:40:00,518.81,519.18,517.54,517.75,10660.0,518.81,519.18,517.54,517.75,10660.0
2020-01-31 13:50:00,517.61,518.77,517.43,517.88,14873.0,517.61,518.77,517.43,517.88,14873.0
2020-01-31 14:00:00,517.59,518.95,517.59,518.24,14193.0,517.59,518.95,517.59,518.24,14193.0
2020-01-31 14:10:00,518.21,518.92,518.12,518.92,11749.0,518.21,518.92,518.12,518.92,11749.0
2020-01-31 14:20:00,518.78,519.0,517.89,518.2,12992.0,518.78,519.0,517.89,518.2,12992.0
2020-01-31 14:30:00,518.16,519.7,517.89,517.89,16436.0,518.16,519.7,517.89,517.89,16436.0
2020-01-31 14:40:00,517.88,518.09,517.34,517.76,16915.0,517.88,518.09,517.34,517.76,16915.0
2020-01-31 14:50:00,517.57,518.51,517.27,517.98,17841.0,517.57,518.51,517.27,517.98,17841.0
2020-01-31 15:00:00,518.09,518.35,517.35,517.52,14331.0,518.09,518.35,517.35,517.52,14331.0
2020-01-31 15:10:00,517.64,518.41,517.29,518.35,29264.0,517.64,518.41,517.29,518.35,29264.0
2020-01-31 15:20:00,518.31,519.0,517.59,517.97,32787.0,518.31,519.0,517.59,517.97,32787.0
2020-01-31 15:30:00,517.9,517.9,515.22,516.43,45093.0,517.9,517.9,515.22,516.43,45093.0
2020-01-31 15:40:00,516.45,518.45,516.17,517.44,42664.0,516.45,518.45,516.17,517.44,42664.0
2020-01-31 15:50:00,517.23,518.17,516.9,517.11,100397.0,517.23,518.17,516.9,517.11,100397.0
2020-02-03 09:30:00,522.84,527.6,522.69,526.32,40467.0,522.84,527.6,522.69,526.32,40467.0
2020-02-03 09:40:00,526.67,532.09,526.38,531.24,29804.0,526.67,532.09,526.38,531.24,29804.0
2020-02-03 09:50:00,531.25,534.59,530.63,532.14,69804.0,531.25,534.59,530.63,532.14,69804.0
2020-02-03 10:00:00,532.73,534.43,530.95,532.49,177506.0,532.73,534.43,530.95,532.49,177506.0
2020-02-03 10:10:00,532.27,533.41,532.21,532.74,17374.0,532.27,533.41,532.21,532.74,17374.0
2020-02-03 10:20:00,532.55,533.94,531.89,532.67,8527.0,532.55,533.94,531.89,532.67,8527.0
2020-02-03 10:30:00,532.67,533.08,531.98,532.65,13522.0,532.67,533.08,531.98,532.65,13522.0
2020-02-03 10:40:00,532.51,533.89,532.28,532.88,9590.0,532.51,533.89,532.28,532.88,9590.0
2020-02-03 10:50:00,532.88,533.53,532.15,532.15,12128.0,532.88,533.53,532.15,532.15,12128.0
2020-02-03 11:00:00,532.16,533.03,532.0,532.69,8655.0,532.16,533.03,532.0,532.69,8655.0
2020-02-03 11:10:00,532.82,533.91,532.45,532.99,28631.0,532.82,533.91,532.45,532.99,28631.0
2020-02-03 11:20:00,533.38,535.02,533.35,533.95,15202.0,533.38,535.02,533.35,533.95,15202.0
2020-02-03 11:30:00,533.98,535.1,533.11,535.0,18327.0,533.98,535.1,533.11,535.0,18327.0
2020-02-03 11:40:00,534.61,535.0,533.91,534.54,9257.0,534.61,535.0,533.91,534.54,9257.0
2020-02-03 11:50:00,534.27,534.88,533.91,534.75,8280.0,534.27,534.88,533.91,534.75,8280.0
2020-02-03 12:00:00,534.74,535.0,534.18,534.78,7344.0,534.74,535.0,534.18,534.78,7344.0
2020-02-03 12:10:00,534.83,536.15,534.15,535.9,43946.0,534.83,536.15,534.15,535.9,43946.0
2020-02-03 12:20:00,535.74,535.74,534.49,535.35,14962.0,535.74,535.74,534.49,535.35,14962.0
2020-02-03 12:30:00,535.37,535.48,534.81,535.18,8989.0,535.37,535.48,534.81,535.18,8989.0
2020-02-03 12:40:00,535.11,535.92,535.1,535.37,12341.0,535.11,535.92,535.1,535.37,12341.0
2020-02-03 12:50:00,535.32,536.55,535.32,536.52,10549.0,535.32,536.55,535.32,536.52,10549.0
2020-02-03 13:00:00,536.33,537.54,536.01,537.09,13438.0,536.33,537.54,536.01,537.09,13438.0
2020-02-03 13:10:00,536.82,536.86,535.38,536.19,12983.0,536.82,536.86,535.38,536.19,12983.0
2020-02-03 13:20:00,536.14,536.61,535.42,535.42,16983.0,536.14,536.61,535.42,535.42,16983.0
2020-02-03 13:30:00,535.39,535.54,534.81,535.24,12059.0,535.39,535.54,534.81,535.24,12059.0
2020-02-03 13:40:00,535.23,536.2,534.9,536.2,8826.0,535.23,536.2,534.9,536.2,8826.0
2020-02-03 13:50:00,536.0,536.97,535.34,536.97,9992.0,536.0,536.97,535.34,536.97,9992.0
2020-02-03 14:00:00,536.97,537.14,535.31,536.32,15732.0,536.97,537.14,535.31,536.32,15732.0
2020-02-03 14:10:00,536.19,536.91,535.28,536.84,10488.0,536.19,536.91,535.28,536.84,10488.0
2020-02-03 14:20:00,536.84,537.25,536.55,537.24,12778.0,536.84,537.25,536.55,537.24,12778.0
2020-02-03 14:30:00,537.39,537.42,535.59,536.0,15408.0,537.39,537.42,535.59,536.0,15408.0
2020-02-03 14:40:00,535.99,537.13,535.74,535.96,19464.0,535.99,537.13,535.74,535.96,19464.0
2020-02-03 14:50:00,535.72,536.32,535.27,535.79,20874.0,535.72,536.32,535.27,535.79,20874.0
2020-02-03 15:00:00,535.82,536.5,535.82,536.0,8698.0,535.82,536.5,535.82,536.0,8698.0
2020-02-03 15:10:00,536.09,536.52,535.46,535.71,13649.0,536.09,536.52,535.46,535.71,13649.0
2020-02-03 15:20:00,535.72,535.72,534.39,535.23,17316.0,535.72,535.72,534.39,535.23,17316.0
2020-02-03 15:30:00,535.31,535.31,533.4,534.0,26019.0,535.31,535.31,533.4,534.0,26019.0
2020-02-03 15:40:00,534.0,534.0,532.45,532.52,30431.0,534.0,534.0,532.45,532.52,30431.0
2020-02-03 15:50:00,532.01,532.95,531.56,532.18,98117.0,532.01,532.95,531.56,532.18,98117.0
2020-02-04 09:30:00,528.85,531.78,519.85,530.77,128675.0,528.85,531.78,519.85,530.77,128675.0
2020-02-04 09:40:00,530.62,532.65,529.4,530.21,41986.0,530.62,532.65,529.4,530.21,41986.0
2020-02-04 09:50:00,530.21,531.61,529.12,529.51,43102.0,530.21,531.61,529.12,529.51,43102.0
2020-02-04 10:00:00,529.63,531.11,528.53,530.88,31005.0,529.63,531.11,528.53,530.88,31005.0
2020-02-04 10:10:00,530.53,531.16,529.82,530.43,27811.0,530.53,531.16,529.82,530.43,27811.0
2020-02-04 10:20:00,530.69,532.12,529.47,532.12,31833.0,530.69,532.12,529.47,532.12,31833.0
2020-02-04 10:30:00,531.88,532.29,529.44,529.73,19030.0,531.88,532.29,529.44,529.73,19030.0
2020-02-04 10:40:00,529.75,530.24,527.25,527.3,19439.0,529.75,530.24,527.25,527.3,19439.0
2020-02-04 10:50:00,527.68,528.13,526.36,527.29,25245.0,527.68,528.13,526.36,527.29,25245.0
2020-02-04 11:00:00,526.98,528.02,525.15,526.0,34891.0,526.98,528.02,525.15,526.0,34891.0
2020-02-04 11:10:00,525.75,526.72,525.33,525.58,16948.0,525.75,526.72,525.33,525.58,16948.0
2020-02-04 11:20:00,525.58,527.39,525.58,527.27,9367.0,525.58,527.39,525.58,527.27,9367.0
2020-02-04 11:30:00,527.3,528.9,527.22,528.9,13583.0,527.3,528.9,527.22,528.9,13583.0
2020-02-04 11:40:00,528.92,529.16,528.12,529.16,14420.0,528.92,529.16,528.12,529.16,14420.0
2020-02-04 11:50:00,529.01,529.53,528.21,528.57,13716.0,529.01,529.53,528.21,528.57,13716.0
2020-02-04 12:00:00,528.59,528.73,526.58,527.97,12390.0,528.59,528.73,526.58,527.97,12390.0
2020-02-04 12:10:00,528.01,528.69,527.43,527.43,8245.0,528.01,528.69,527.43,527.43,8245.0
2020-02-04 12:20:00,527.62,528.19,527.0,527.22,10291.0,527.62,528.19,527.0,527.22,10291.0
2020-02-04 12:30:00,527.23,528.11,526.85,528.11,7331.0,527.23,528.11,526.85,528.11,7331.0
2020-02-04 12:40:00,527.97,527.97,527.02,527.03,8434.0,527.97,527.97,527.02,527.03,8434.0
2020-02-04 12:50:00,527.19,527.87,526.86,527.27,13735.0,527.19,527.87,526.86,527.27,13735.0
2020-02-04 13:00:00,527.21,527.21,524.18,524.78,17720.0,527.21,527.21,524.18,524.78,17720.0
2020-02-04 13:10:00,524.38,525.3,524.25,525.0,10380.0,524.38,525.3,524.25,525.0,10380.0
2020-02-04 13:20:00,525.22,525.77,524.79,525.76,6908.0,525.22,525.77,524.79,525.76,6908.0
2020-02-04 13:30:00,525.53,526.7,525.41,526.4,7035.0,525.53,526.7,525.41,526.4,7035.0
2020-02-04 13:40:00,526.37,527.35,526.37,527.22,8952.0,526.37,527.35,526.37,527.22,8952.0
2020-02-04 13:50:00,527.11,527.83,526.95,527.5,8207.0,527.11,527.83,526.95,527.5,8207.0
2020-02-04 14:00:00,527.64,528.01,527.23,527.66,11218.0,527.64,528.01,527.23,527.66,11218.0
2020-02-04 14:10:00,527.38,528.4,527.04,528.02,13182.0,527.38,528.4,527.04,528.02,13182.0
2020-02-04 14:20:00,528.01,528.69,527.85,528.13,16097.0,528.01,528.69,527.85,528.13,16097.0
2020-02-04 14:30:00,528.11,528.86,527.42,528.56,17445.0,528.11,528.86,527.42,528.56,17445.0
2020-02-04 14:40:00,528.52,529.08,528.37,529.08,8227.0,528.52,529.08,528.37,529.08,8227.0
2020-02-04 14:50:00,528.91,529.77,528.77,529.57,12059.0,528.91,529.77,528.77,529.57,12059.0
2020-02-04 15:00:00,529.66,529.82,528.78,529.3,16862.0,529.66,529.82,528.78,529.3,16862.0
2020-02-04 15:10:00,529.21,529.88,528.02,528.58,30083.0,529.21,529.88,528.02,528.58,30083.0
2020-02-04 15:20:00,528.49,530.42,528.27,530.36,28519.0,528.49,530.42,528.27,530.36,28519.0
2020-02-04 15:30:00,530.26,530.88,530.11,530.53,16601.0,530.26,530.88,530.11,530.53,16601.0
2020-02-04 15:40:00,530.4,531.31,530.3,531.2,35597.0,530.4,531.31,530.3,531.2,35597.0
2020-02-04 15:50:00,530.96,532.44,530.64,531.77,91317.0,530.96,532.44,530.64,531.77,91317.0
2020-02-05 09:30:00,522.0,524.86,521.03,524.14,82911.0,522.0,524.86,521.03,524.14,82911.0
2020-02-05 09:40:00,523.98,525.92,522.21,524.71,63303.0,523.98,525.92,522.21,524.71,63303.0
2020-02-05 09:50:00,524.64,527.23,524.64,525.8,32541.0,524.64,527.23,524.64,525.8,32541.0
2020-02-05 10:00:00,526.21,526.89,525.5,525.83,60293.0,526.21,526.89,525.5,525.83,60293.0
2020-02-05 10:10:00,525.83,526.4,525.06,526.13,31106.0,525.83,526.4,525.06,526.13,31106.0
2020-02-05 10:20:00,526.12,526.7,525.13,526.11,17098.0,526.12,526.7,525.13,526.11,17098.0
2020-02-05 10:30:00,526.11,526.85,525.74,526.83,25090.0,526.11,526.85,525.74,526.83,25090.0
2020-02-05 10:40:00,526.69,528.0,526.51,527.91,69411.0,526.69,528.0,526.51,527.91,69411.0
2020-02-05 10:50:00,527.66,527.95,527.04,527.85,33583.0,527.66,527.95,527.04,527.85,33583.0
2020-02-05 11:00:00,527.85,528.15,527.07,528.15,17899.0,527.85,528.15,527.07,528.15,17899.0
2020-02-05 11:10:00,528.15,530.22,528.0,530.22,35735.0,528.15,530.22,528.0,530.22,35735.0
2020-02-05 11:20:00,530.15,530.29,529.73,530.29,33831.0,530.15,530.29,529.73,530.29,33831.0
2020-02-05 11:30:00,530.09,530.53,529.07,529.08,27137.0,530.09,530.53,529.07,529.08,27137.0
2020-02-05 11:40:00,529.16,529.16,526.02,527.59,27619.0,529.16,529.16,526.02,527.59,27619.0
2020-02-05 11:50:00,527.47,528.2,526.65,528.19,17696.0,527.47,528.2,526.65,528.19,17696.0
2020-02-05 12:00:00,528.18,528.22,527.17,528.18,12037.0,528.18,528.22,527.17,528.18,12037.0
2020-02-05 12:10:00,528.17,528.41,527.2,527.49,5444.0,528.17,528.41,527.2,527.49,5444.0
2020-02-05 12:20:00,527.29,527.31,526.58,526.61,5067.0,527.29,527.31,526.58,526.61,5067.0
2020-02-05 12:30:00,526.39,526.57,525.92,526.5,5682.0,526.39,526.57,525.92,526.5,5682.0
2020-02-05 12:40:00,526.24,526.4,525.15,525.72,5727.0,526.24,526.4,525.15,525.72,5727.0
2020-02-05 12:50:00,525.72,525.76,524.22,524.78,7606.0,525.72,525.76,524.22,524.78,7606.0
2020-02-05 13:00:00,524.64,525.18,524.3,525.12,5060.0,524.64,525.18,524.3,525.12,5060.0
2020-02-05 13:10:00,524.76,525.49,524.27,525.49,13764.0,524.76,525.49,524.27,525.49,13764.0
2020-02-05 13:20:00,525.61,525.62,525.15,525.46,3785.0,525.61,525.62,525.15,525.46,3785.0
2020-02-05 13:30:00,525.36,525.71,523.99,525.0,26718.0,525.36,525.71,523.99,525.0,26718.0
2020-02-05 13:40:00,525.0,525.39,524.49,524.89,19540.0,525.0,525.39,524.49,524.89,19540.0
2020-02-05 13:50:00,524.87,524.87,524.31,524.35,3244.0,524.87,524.87,524.31,524.35,3244.0
2020-02-05 14:00:00,524.33,525.99,524.1,525.88,6863.0,524.33,525.99,524.1,525.88,6863.0
2020-02-05 14:10:00,525.79,525.79,524.34,524.84,10681.0,525.79,525.79,524.34,524.84,10681.0
2020-02-05 14:20:00,525.06,525.22,524.83,524.84,6439.0,525.06,525.22,524.83,524.84,6439.0
2020-02-05 14:30:00,524.84,525.07,524.48,524.86,14059.0,524.84,525.07,524.48,524.86,14059.0
2020-02-05 14:40:00,524.88,524.92,524.2,524.75,13001.0,524.88,524.92,524.2,524.75,13001.0
2020-02-05 14:50:00,524.75,525.78,524.75,525.62,26993.0,524.75,525.78,524.75,525.62,26993.0
2020-02-05 15:00:00,525.71,525.97,525.21,525.22,17605.0,525.71,525.97,525.21,525.22,17605.0
2020-02-05 15:10:00,525.2,525.69,525.19,525.38,12822.0,525.2,525.69,525.19,525.38,12822.0
2020-02-05 15:20:00,525.39,525.56,524.85,525.07,20147.0,525.39,525.56,524.85,525.07,20147.0
2020-02-05 15:30:00,524.99,525.07,524.15,524.25,39279.0,524.99,525.07,524.15,524.25,39279.0
2020-02-05 15:40:00,524.24,524.3,522.82,523.08,37267.0,524.24,524.3,522.82,523.08,37267.0
2020-02-05 15:50:00,523.23,523.5,521.51,522.18,101742.0,523.23,523.5,521.51,522.18,101742.0
2020-02-06 09:30:00,524.86,529.46,523.98,528.44,30420.0,524.86,529.46,523.98,528.44,30420.0
2020-02-06 09:40:00,528.1,528.15,526.12,527.44,26907.0,528.1,528.15,526.12,527.44,26907.0
2020-02-06 09:50:00,527.23,528.13,526.98,527.92,13453.0,527.23,528.13,526.98,527.92,13453.0
2020-02-06 10:00:00,527.92,527.92,526.84,527.15,6366.0,527.92,527.92,526.84,527.15,6366.0
2020-02-06 10:10:00,526.91,527.78,526.0,526.25,5098.0,526.91,527.78,526.0,526.25,5098.0
2020-02-06 10:20:00,526.1,527.5,526.1,526.55,7787.0,526.1,527.5,526.1,526.55,7787.0
2020-02-06 10:30:00,526.4,527.67,526.34,527.42,11118.0,526.4,527.67,526.34,527.42,11118.0
2020-02-06 10:40:00,527.47,527.67,526.45,527.33,6091.0,527.47,527.67,526.45,527.33,6091.0
2020-02-06 10:50:00,527.06,527.06,526.33,526.62,10553.0,527.06,527.06,526.33,526.62,10553.0
2020-02-06 11:00:00,526.57,527.04,526.05,526.26,9706.0,526.57,527.04,526.05,526.26,9706.0
2020-02-06 11:10:00,526.1,527.03,525.73,525.8,10509.0,526.1,527.03,525.73,525.8,10509.0
2020-02-06 11:20:00,526.03,527.28,526.03,527.28,5937.0,526.03,527.28,526.03,527.28,5937.0
2020-02-06 11:30:00,527.23,527.56,526.72,526.72,8237.0,527.23,527.56,526.72,526.72,8237.0
2020-02-06 11:40:00,526.78,527.42,526.63,527.28,6435.0,526.78,527.42,526.63,527.28,6435.0
2020-02-06 11:50:00,527.52,527.98,527.08,527.08,11775.0,527.52,527.98,527.08,527.08,11775.0
2020-02-06 12:00:00,527.08,527.52,526.87,527.28,5721.0,527.08,527.52,526.87,527.28,5721.0
2020-02-06 12:10:00,527.3,528.15,527.09,527.51,7407.0,527.3,528.15,527.09,527.51,7407.0
2020-02-06 12:20:00,527.6,528.03,527.45,527.72,3600.0,527.6,528.03,527.45,527.72,3600.0
2020-02-06 12:30:00,527.62,528.0,527.09,527.44,15714.0,527.62,528.0,527.09,527.44,15714.0
2020-02-06 12:40:00,527.44,527.51,526.63,526.87,4500.0,527.44,527.51,526.63,526.87,4500.0
2020-02-06 12:50:00,526.86,527.55,526.76,527.46,4400.0,526.86,527.55,526.76,527.46,4400.0
2020-02-06 13:00:00,527.47,527.49,526.94,527.49,2746.0,527.47,527.49,526.94,527.49,2746.0
2020-02-06 13:10:00,527.38,527.85,527.29,527.85,4500.0,527.38,527.85,527.29,527.85,4500.0
2020-02-06 13:20:00,527.84,528.49,527.77,528.31,5593.0,527.84,528.49,527.77,528.31,5593.0
2020-02-06 13:30:00,528.45,528.96,528.33,528.72,5614.0,528.45,528.96,528.33,528.72,5614.0
2020-02-06 13:40:00,528.83,528.83,527.9,528.1,9174.0,528.83,528.83,527.9,528.1,9174.0
2020-02-06 13:50:00,528.15,528.46,527.83,528.37,4874.0,528.15,528.46,527.83,528.37,4874.0
2020-02-06 14:00:00,528.29,528.65,528.1,528.13,11157.0,528.29,528.65,528.1,528.13,11157.0
2020-02-06 14:10:00,528.19,528.19,527.84,528.0,5800.0,528.19,528.19,527.84,528.0,5800.0
2020-02-06 14:20:00,528.0,528.09,527.55,528.09,7026.0,528.0,528.09,527.55,528.09,7026.0
2020-02-06 14:30:00,527.99,527.99,527.43,527.62,4244.0,527.99,527.99,527.43,527.62,4244.0
2020-02-06 14:40:00,527.6,527.77,527.14,527.77,9049.0,527.6,527.77,527.14,527.77,9049.0
2020-02-06 14:50:00,527.76,527.88,527.53,527.85,5431.0,527.76,527.88,527.53,527.85,5431.0
2020-02-06 15:00:00,527.85,528.03,527.56,527.83,7620.0,527.85,528.03,527.56,527.83,7620.0
2020-02-06 15:10:00,527.75,527.79,526.64,526.84,8037.0,527.75,527.79,526.64,526.84,8037.0
2020-02-06 15:20:00,526.84,526.84,525.89,525.93,12358.0,526.84,526.84,525.89,525.93,12358.0
2020-02-06 15:30:00,525.84,526.16,525.57,525.59,14192.0,525.84,526.16,525.57,525.59,14192.0
2020-02-06 15:40:00,525.66,526.0,525.35,525.8,19871.0,525.66,526.0,525.35,525.8,19871.0
2020-02-06 15:50:00,525.95,526.93,525.4,526.65,75954.0,525.95,526.93,525.4,526.65,75954.0
2020-02-07 09:30:00,526.15,526.55,521.34,523.29,25409.0,526.15,526.55,521.34,523.29,25409.0
2020-02-07 09:40:00,523.43,526.39,523.37,525.95,7668.0,523.43,526.39,523.37,525.95,7668.0
2020-02-07 09:50:00,525.76,525.78,524.81,524.81,3830.0,525.76,525.78,524.81,524.81,3830.0
2020-02-07 10:00:00,524.55,525.78,524.18,524.79,6951.0,524.55,525.78,524.18,524.79,6951.0
2020-02-07 10:10:00,524.68,524.68,523.2,523.32,4841.0,524.68,524.68,523.2,523.32,4841.0
2020-02-07 10:20:00,523.57,523.82,522.91,523.18,5356.0,523.57,523.82,522.91,523.18,5356.0
2020-02-07 10:30:00,523.37,523.97,523.2,523.96,7692.0,523.37,523.97,523.2,523.96,7692.0
2020-02-07 10:40:00,523.96,524.32,523.77,524.22,9515.0,523.96,524.32,523.77,524.22,9515.0
2020-02-07 10:50:00,524.15,524.32,523.91,524.26,7760.0,524.15,524.32,523.91,524.26,7760.0
2020-02-07 11:00:00,524.21,524.53,523.94,524.52,3548.0,524.21,524.53,523.94,524.52,3548.0
2020-02-07 11:10:00,524.47,524.74,524.14,524.47,4783.0,524.47,524.74,524.14,524.47,4783.0
2020-02-07 11:20:00,524.57,524.93,523.92,524.01,6251.0,524.57,524.93,523.92,524.01,6251.0
2020-02-07 11:30:00,524.13,524.55,524.13,524.35,3742.0,524.13,524.55,524.13,524.35,3742.0
2020-02-07 11:40:00,524.21,525.09,524.07,525.09,19100.0,524.21,525.09,524.07,525.09,19100.0
2020-02-07 11:50:00,525.04,525.85,525.03,525.85,4976.0,525.04,525.85,525.03,525.85,4976.0
2020-02-07 12:00:00,525.88,525.92,525.49,525.74,8181.0,525.88,525.92,525.49,525.74,8181.0
2020-02-07 12:10:00,525.5,525.62,524.89,525.52,3684.0,525.5,525.62,524.89,525.52,3684.0
2020-02-07 12:20:00,525.4,525.64,525.25,525.64,3200.0,525.4,525.64,525.25,525.64,3200.0
2020-02-07 12:30:00,525.54,525.54,524.57,524.96,11869.0,525.54,525.54,524.57,524.96,11869.0
2020-02-07 12:40:00,524.95,525.11,524.86,525.02,3006.0,524.95,525.11,524.86,525.02,3006.0
2020-02-07 12:50:00,525.01,525.44,525.0,525.38,5400.0,525.01,525.44,525.0,525.38,5400.0
2020-02-07 13:00:00,525.33,525.45,525.11,525.3,5526.0,525.33,525.45,525.11,525.3,5526.0
2020-02-07 13:10:00,525.35,525.45,525.09,525.44,6000.0,525.35,525.45,525.09,525.44,6000.0
2020-02-07 13:20:00,525.38,525.45,525.13,525.18,15920.0,525.38,525.45,525.13,525.18,15920.0
2020-02-07 13:30:00,525.19,525.3,524.65,525.1,12518.0,525.19,525.3,524.65,525.1,12518.0
2020-02-07 13:40:00,525.07,525.08,524.8,524.99,7810.0,525.07,525.08,524.8,524.99,7810.0
2020-02-07 13:50:00,525.05,525.17,524.89,525.09,3031.0,525.05,525.17,524.89,525.09,3031.0
2020-02-07 14:00:00,525.09,525.45,524.92,525.01,9910.0,525.09,525.45,524.92,525.01,9910.0
2020-02-07 14:10:00,525.18,525.32,524.96,525.25,6033.0,525.18,525.32,524.96,525.25,6033.0
2020-02-07 14:20:00,525.23,525.55,525.17,525.2,7680.0,525.23,525.55,525.17,525.2,7680.0
2020-02-07 14:30:00,525.21,525.5,525.19,525.5,10324.0,525.21,525.5,525.19,525.5,10324.0
2020-02-07 14:40:00,525.46,525.65,525.39,525.48,36874.0,525.46,525.65,525.39,525.48,36874.0
2020-02-07 14:50:00,525.48,525.65,525.26,525.61,11566.0,525.48,525.65,525.26,525.61,11566.0
2020-02-07 15:00:00,525.51,525.65,525.34,525.63,7901.0,525.51,525.65,525.34,525.63,7901.0
2020-02-07 15:10:00,525.53,525.65,525.38,525.38,12654.0,525.53,525.65,525.38,525.38,12654.0
2020-02-07 15:20:00,525.51,525.63,525.36,525.57,12441.0,525.51,525.63,525.36,525.57,12441.0
2020-02-07 15:30:00,525.63,525.63,525.25,525.53,11615.0,525.63,525.63,525.25,525.53,11615.0
2020-02-07 15:40:00,525.63,525.63,525.32,525.39,28251.0,525.63,525.63,525.32,525.39,28251.0
2020-02-07 15:50:00,525.45,525.63,524.98,525.18,44783.0,525.45,525.63,524.98,525.18,44783.0
2020-02-10 09:30:00,525.75,526.55,524.42,525.84,45387.0,525.75,526.55,524.42,525.84,45387.0
2020-02-10 09:40:00,525.87,527.74,525.77,527.3,12639.0,525.87,527.74,525.77,527.3,12639.0
2020-02-10 09:50:00,527.58,528.45,526.89,528.35,25589.0,527.58,528.45,526.89,528.35,25589.0
2020-02-10 10:00:00,528.36,528.9,527.73,528.65,12258.0,528.36,528.9,527.73,528.65,12258.0
2020-02-10 10:10:00,528.45,528.73,527.81,528.5,7609.0,528.45,528.73,527.81,528.5,7609.0
2020-02-10 10:20:00,528.62,529.14,527.98,527.98,20630.0,528.62,529.14,527.98,527.98,20630.0
2020-02-10 10:30:00,528.17,528.9,527.55,528.53,14688.0,528.17,528.9,527.55,528.53,14688.0
2020-02-10 10:40:00,528.83,529.35,528.27,529.0,11489.0,528.83,529.35,528.27,529.0,11489.0
2020-02-10 10:50:00,529.07,529.3,528.42,528.8,14016.0,529.07,529.3,528.42,528.8,14016.0
2020-02-10 11:00:00,528.79,529.45,528.61,529.01,7989.0,528.79,529.45,528.61,529.01,7989.0
2020-02-10 11:10:00,529.23,529.49,529.03,529.14,19190.0,529.23,529.49,529.03,529.14,19190.0
2020-02-10 11:20:00,529.3,529.42,528.33,528.63,12390.0,529.3,529.42,528.33,528.63,12390.0
2020-02-10 11:30:00,528.8,529.93,528.76,529.35,19651.0,528.8,529.93,528.76,529.35,19651.0
2020-02-10 11:40:00,529.43,529.95,529.19,529.75,13628.0,529.43,529.95,529.19,529.75,13628.0
2020-02-10 11:50:00,529.68,530.0,529.55,529.65,17515.0,529.68,530.0,529.55,529.65,17515.0
2020-02-10 12:00:00,529.65,529.81,528.96,529.75,4204.0,529.65,529.81,528.96,529.75,4204.0
2020-02-10 12:10:00,529.65,530.0,529.46,529.6,13567.0,529.65,530.0,529.46,529.6,13567.0
2020-02-10 12:20:00,529.78,530.44,529.78,530.3,11578.0,529.78,530.44,529.78,530.3,11578.0
2020-02-10 12:30:00,530.31,530.33,529.58,530.0,3748.0,530.31,530.33,529.58,530.0,3748.0
2020-02-10 12:40:00,530.19,530.5,529.97,530.33,6261.0,530.19,530.5,529.97,530.33,6261.0
2020-02-10 12:50:00,530.33,530.5,530.18,530.33,3770.0,530.33,530.5,530.18,530.33,3770.0
2020-02-10 13:00:00,530.41,530.9,530.17,530.65,30419.0,530.41,530.9,530.17,530.65,30419.0
2020-02-10 13:10:00,530.69,531.5,530.69,531.06,17984.0,530.69,531.5,530.69,531.06,17984.0
2020-02-10 13:20:00,530.88,531.2,530.85,531.2,5739.0,530.88,531.2,530.85,531.2,5739.0
2020-02-10 13:30:00,531.19,531.25,530.89,530.89,9424.0,531.19,531.25,530.89,530.89,9424.0
2020-02-10 13:40:00,531.07,531.25,530.68,531.12,5903.0,531.07,531.25,530.68,531.12,5903.0
2020-02-10 13:50:00,531.12,531.25,531.0,531.23,9763.0,531.12,531.25,531.0,531.23,9763.0
2020-02-10 14:00:00,531.15,531.15,530.32,530.49,3895.0,531.15,531.15,530.32,530.49,3895.0
2020-02-10 14:10:00,530.55,531.04,530.55,530.88,4865.0,530.55,531.04,530.55,530.88,4865.0
2020-02-10 14:20:00,530.9,531.2,530.9,530.98,5595.0,530.9,531.2,530.9,530.98,5595.0
2020-02-10 14:30:00,530.89,530.95,530.67,530.89,4114.0,530.89,530.95,530.67,530.89,4114.0
2020-02-10 14:40:00,530.85,530.95,530.76,530.95,9182.0,530.85,530.95,530.76,530.95,9182.0
2020-02-10 14:50:00,531.0,531.0,530.69,531.0,12635.0,531.0,531.0,530.69,531.0,12635.0
2020-02-10 15:00:00,530.99,531.47,530.85,531.32,25768.0,530.99,531.47,530.85,531.32,25768.0
2020-02-10 15:10:00,531.33,531.75,531.11,531.11,13800.0,531.33,531.75,531.11,531.11,13800.0
2020-02-10 15:20:00,530.85,531.24,530.27,530.34,10957.0,530.85,531.24,530.27,530.34,10957.0
2020-02-10 15:30:00,530.45,530.59,529.75,529.75,15810.0,530.45,530.59,529.75,529.75,15810.0
2020-02-10 15:40:00,529.77,530.2,529.45,529.48,20876.0,529.77,530.2,529.45,529.48,20876.0
2020-02-10 15:50:00,529.99,530.87,529.68,530.15,85917.0,529.99,530.87,529.68,530.15,85917.0
2020-02-11 09:30:00,531.42,531.75,525.93,526.87,53361.0,531.42,531.75,525.93,526.87,53361.0
2020-02-11 09:40:00,527.96,527.96,524.01,526.01,32380.0,527.96,527.96,524.01,526.01,32380.0
2020-02-11 09:50:00,526.04,526.68,525.36,525.98,16224.0,526.04,526.68,525.36,525.98,16224.0
2020-02-11 10:00:00,525.95,526.9,524.79,526.38,21502.0,525.95,526.9,524.79,526.38,21502.0
2020-02-11 10:10:00,527.18,528.78,526.64,527.58,10371.0,527.18,528.78,526.64,527.58,10371.0
2020-02-11 10:20:00,528.5,529.76,528.27,529.07,13872.0,528.5,529.76,528.27,529.07,13872.0
2020-02-11 10:30:00,529.01,529.02,527.81,528.38,6757.0,529.01,529.02,527.81,528.38,6757.0
2020-02-11 10:40:00,528.6,530.44,528.46,529.96,19627.0,528.6,530.44,528.46,529.96,19627.0
2020-02-11 10:50:00,529.96,530.07,529.03,529.63,13900.0,529.96,530.07,529.03,529.63,13900.0
2020-02-11 11:00:00,529.48,530.85,529.48,530.49,14953.0,529.48,530.85,529.48,530.49,14953.0
2020-02-11 11:10:00,530.73,530.95,529.87,530.72,14846.0,530.73,530.95,529.87,530.72,14846.0
2020-02-11 11:20:00,530.9,531.62,530.3,531.62,14893.0,530.9,531.62,530.3,531.62,14893.0
2020-02-11 11:30:00,531.34,531.47,530.66,531.18,12206.0,531.34,531.47,530.66,531.18,12206.0
2020-02-11 11:40:00,531.21,531.43,530.87,530.9,20849.0,531.21,531.43,530.87,530.9,20849.0
2020-02-11 11:50:00,530.96,531.19,530.69,531.0,8947.0,530.96,531.19,530.69,531.0,8947.0
2020-02-11 12:00:00,531.1,531.1,529.76,529.8,8012.0,531.1,531.1,529.76,529.8,8012.0
2020-02-11 12:10:00,529.88,530.66,529.64,530.47,4165.0,529.88,530.66,529.64,530.47,4165.0
2020-02-11 12:20:00,530.66,531.27,530.35,531.02,6208.0,530.66,531.27,530.35,531.02,6208.0
2020-02-11 12:30:00,531.1,531.44,530.96,531.39,3722.0,531.1,531.44,530.96,531.39,3722.0
2020-02-11 12:40:00,531.44,531.44,530.84,531.37,11990.0,531.44,531.44,530.84,531.37,11990.0
2020-02-11 12:50:00,531.36,531.44,531.16,531.44,6402.0,531.36,531.44,531.16,531.44,6402.0
2020-02-11 13:00:00,531.37,531.85,531.37,531.72,9370.0,531.37,531.85,531.37,531.72,9370.0
2020-02-11 13:10:00,531.75,532.15,531.74,531.97,10260.0,531.75,532.15,531.74,531.97,10260.0
2020-02-11 13:20:00,531.93,532.04,531.64,531.85,3697.0,531.93,532.04,531.64,531.85,3697.0
2020-02-11 13:30:00,531.75,532.0,531.65,531.9,12268.0,531.75,532.0,531.65,531.9,12268.0
2020-02-11 13:40:00,532.0,532.3,531.92,532.13,14493.0,532.0,532.3,531.92,532.13,14493.0
2020-02-11 13:50:00,532.28,532.3,531.66,532.12,5018.0,532.28,532.3,531.66,532.12,5018.0
2020-02-11 14:00:00,532.11,532.3,531.36,531.76,6105.0,532.11,532.3,531.36,531.76,6105.0
2020-02-11 14:10:00,531.63,532.1,531.14,531.62,7200.0,531.63,532.1,531.14,531.62,7200.0
2020-02-11 14:20:00,531.63,531.95,531.21,531.95,21567.0,531.63,531.95,531.21,531.95,21567.0
2020-02-11 14:30:00,532.19,532.3,531.96,531.98,7201.0,532.19,532.3,531.96,531.98,7201.0
2020-02-11 14:40:00,531.98,532.19,531.71,532.14,11553.0,531.98,532.19,531.71,532.14,11553.0
2020-02-11 14:50:00,532.19,532.3,531.89,532.12,16362.0,532.19,532.3,531.89,532.12,16362.0
2020-02-11 15:00:00,532.1,532.3,531.54,531.75,11817.0,532.1,532.3,531.54,531.75,11817.0
2020-02-11 15:10:00,531.76,531.84,530.85,530.85,15331.0,531.76,531.84,530.85,530.85,15331.0
2020-02-11 15:20:00,530.93,531.6,530.89,531.32,13823.0,530.93,531.6,530.89,531.32,13823.0
2020-02-11 15:30:00,531.3,531.65,531.05,531.35,29892.0,531.3,531.65,531.05,531.35,29892.0
2020-02-11 15:40:00,531.27,531.62,530.9,531.11,15534.0,531.27,531.62,530.9,531.11,15534.0
2020-02-11 15:50:00,531.2,531.35,530.72,530.93,83968.0,531.2,531.35,530.72,530.93,83968.0
2020-02-12 09:30:00,531.49,533.48,528.63,531.54,15974.0,531.49,533.48,528.63,531.54,15974.0
2020-02-12 09:40:00,531.55,532.92,531.55,532.18,6701.0,531.55,532.92,531.55,532.18,6701.0
2020-02-12 09:50:00,532.12,532.18,530.01,530.93,6061.0,532.12,532.18,530.01,530.93,6061.0
2020-02-12 10:00:00,531.08,531.21,529.72,530.8,12649.0,531.08,531.21,529.72,530.8,12649.0
2020-02-12 10:10:00,530.45,533.4,530.45,533.25,8199.0,530.45,533.4,530.45,533.25,8199.0
2020-02-12 10:20:00,533.01,533.99,532.19,533.57,11663.0,533.01,533.99,532.19,533.57,11663.0
2020-02-12 10:30:00,533.47,534.22,532.84,533.98,10321.0,533.47,534.22,532.84,533.98,10321.0
2020-02-12 10:40:00,533.95,535.41,533.41,534.76,15008.0,533.95,535.41,533.41,534.76,15008.0
2020-02-12 10:50:00,534.96,535.43,533.8,534.05,14033.0,534.96,535.43,533.8,534.05,14033.0
2020-02-12 11:00:00,534.07,534.83,534.01,534.49,12495.0,534.07,534.83,534.01,534.49,12495.0
2020-02-12 11:10:00,534.28,534.8,533.56,534.8,9796.0,534.28,534.8,533.56,534.8,9796.0
2020-02-12 11:20:00,534.8,534.8,534.05,534.67,7434.0,534.8,534.8,534.05,534.67,7434.0
2020-02-12 11:30:00,534.62,534.79,533.65,534.24,13176.0,534.62,534.79,533.65,534.24,13176.0
2020-02-12 11:40:00,534.4,534.41,533.77,533.88,5215.0,534.4,534.41,533.77,533.88,5215.0
2020-02-12 11:50:00,534.08,534.43,533.39,534.02,6424.0,534.08,534.43,533.39,534.02,6424.0
2020-02-12 12:00:00,534.06,534.22,533.37,533.61,5984.0,534.06,534.22,533.37,533.61,5984.0
2020-02-12 12:10:00,533.56,533.86,533.4,533.84,2937.0,533.56,533.86,533.4,533.84,2937.0
2020-02-12 12:20:00,534.07,534.17,533.58,534.0,10523.0,534.07,534.17,533.58,534.0,10523.0
2020-02-12 12:30:00,533.87,534.13,533.57,533.93,10681.0,533.87,534.13,533.57,533.93,10681.0
2020-02-12 12:40:00,533.94,534.06,533.53,533.88,4900.0,533.94,534.06,533.53,533.88,4900.0
2020-02-12 12:50:00,533.85,533.92,532.1,532.67,10361.0,533.85,533.92,532.1,532.67,10361.0
2020-02-12 13:00:00,532.81,533.45,532.55,533.04,4000.0,532.81,533.45,532.55,533.04,4000.0
2020-02-12 13:10:00,532.76,533.1,532.44,532.66,6747.0,532.76,533.1,532.44,532.66,6747.0
2020-02-12 13:20:00,532.79,533.42,532.71,533.4,11020.0,532.79,533.42,532.71,533.4,11020.0
2020-02-12 13:30:00,533.57,533.91,533.31,533.91,6500.0,533.57,533.91,533.31,533.91,6500.0
2020-02-12 13:40:00,533.77,533.95,533.72,533.85,4200.0,533.77,533.95,533.72,533.85,4200.0
2020-02-12 13:50:00,533.82,534.12,533.61,534.12,17040.0,533.82,534.12,533.61,534.12,17040.0
2020-02-12 14:00:00,534.0,534.3,533.97,534.25,3600.0,534.0,534.3,533.97,534.25,3600.0
2020-02-12 14:10:00,534.3,534.3,533.99,534.12,7459.0,534.3,534.3,533.99,534.12,7459.0
2020-02-12 14:20:00,534.08,534.3,533.91,534.0,3848.0,534.08,534.3,533.91,534.0,3848.0
2020-02-12 14:30:00,534.06,534.3,533.89,534.28,4386.0,534.06,534.3,533.89,534.28,4386.0
2020-02-12 14:40:00,534.08,534.35,533.94,534.04,6600.0,534.08,534.35,533.94,534.04,6600.0
2020-02-12 14:50:00,534.28,534.35,534.07,534.16,3474.0,534.28,534.35,534.07,534.16,3474.0
2020-02-12 15:00:00,534.11,534.35,533.69,534.24,8096.0,534.11,534.35,533.69,534.24,8096.0
2020-02-12 15:10:00,534.1,534.28,533.77,534.01,12089.0,534.1,534.28,533.77,534.01,12089.0
2020-02-12 15:20:00,534.11,534.35,534.11,534.3,7767.0,534.11,534.35,534.11,534.3,7767.0
2020-02-12 15:30:00,534.17,534.35,533.73,534.12,10277.0,534.17,534.35,533.73,534.12,10277.0
2020-02-12 15:40:00,534.16,534.16,533.66,533.75,17217.0,534.16,534.16,533.66,533.75,17217.0
2020-02-12 15:50:00,533.92,534.25,533.13,533.96,80816.0,533.92,534.25,533.13,533.96,80816.0
2020-02-13 09:30:00,534.12,534.8,533.39,534.14,19735.0,534.12,534.8,533.39,534.14,19735.0
2020-02-13 09:40:00,534.66,534.8,533.08,533.37,5633.0,534.66,534.8,533.08,533.37,5633.0
2020-02-13 09:50:00,533.26,534.77,533.09,533.26,8957.0,533.26,534.77,533.09,533.26,8957.0
2020-02-13 10:00:00,533.63,534.0,532.55,533.21,8286.0,533.63,534.0,532.55,533.21,8286.0
2020-02-13 10:10:00,533.44,534.79,533.09,534.55,19239.0,533.44,534.79,533.09,534.55,19239.0
2020-02-13 10:20:00,534.55,534.8,533.64,533.89,19180.0,534.55,534.8,533.64,533.89,19180.0
2020-02-13 10:30:00,533.88,535.2,533.88,534.95,18443.0,533.88,535.2,533.88,534.95,18443.0
2020-02-13 10:40:00,535.2,535.35,534.91,535.34,19912.0,535.2,535.35,534.91,535.34,19912.0
2020-02-13 10:50:00,535.2,535.35,534.16,534.66,18483.0,535.2,535.35,534.16,534.66,18483.0
2020-02-13 11:00:00,534.57,534.63,533.76,533.77,7000.0,534.57,534.63,533.76,533.77,7000.0
2020-02-13 11:10:00,533.94,533.94,532.73,532.98,9084.0,533.94,533.94,532.73,532.98,9084.0
2020-02-13 11:20:00,532.98,534.1,532.93,533.5,4294.0,532.98,534.1,532.93,533.5,4294.0
2020-02-13 11:30:00,533.77,534.84,533.74,534.44,10410.0,533.77,534.84,533.74,534.44,10410.0
2020-02-13 11:40:00,534.29,534.95,534.23,534.95,6283.0,534.29,534.95,534.23,534.95,6283.0
2020-02-13 11:50:00,534.95,534.95,534.46,534.57,4741.0,534.95,534.95,534.46,534.57,4741.0
2020-02-13 12:00:00,534.57,534.95,534.27,534.76,8119.0,534.57,534.95,534.27,534.76,8119.0
2020-02-13 12:10:00,534.91,534.95,534.7,534.93,2764.0,534.91,534.95,534.7,534.93,2764.0
2020-02-13 12:20:00,534.67,534.95,534.49,534.95,3688.0,534.67,534.95,534.49,534.95,3688.0
2020-02-13 12:30:00,534.82,534.84,534.5,534.74,2203.0,534.82,534.84,534.5,534.74,2203.0
2020-02-13 12:40:00,534.73,534.94,533.99,534.51,3300.0,534.73,534.94,533.99,534.51,3300.0
2020-02-13 12:50:00,534.77,534.77,534.27,534.27,11825.0,534.77,534.77,534.27,534.27,11825.0
2020-02-13 13:00:00,534.57,534.57,533.99,534.34,2523.0,534.57,534.57,533.99,534.34,2523.0
2020-02-13 13:10:00,534.37,534.37,533.92,534.13,2500.0,534.37,534.37,533.92,534.13,2500.0
2020-02-13 13:20:00,534.14,534.51,534.14,534.51,1118.0,534.14,534.51,534.14,534.51,1118.0
2020-02-13 13:30:00,534.38,534.82,534.37,534.8,2516.0,534.38,534.82,534.37,534.8,2516.0
2020-02-13 13:40:00,534.71,535.75,534.71,535.75,11438.0,534.71,535.75,534.71,535.75,11438.0
2020-02-13 13:50:00,535.75,535.84,535.3,535.73,20747.0,535.75,535.84,535.3,535.73,20747.0
2020-02-13 14:00:00,535.93,536.2,535.69,535.69,3928.0,535.93,536.2,535.69,535.69,3928.0
2020-02-13 14:10:00,535.51,536.24,535.44,535.78,6336.0,535.51,536.24,535.44,535.78,6336.0
2020-02-13 14:20:00,535.92,536.25,535.91,536.23,2571.0,535.92,536.25,535.91,536.23,2571.0
2020-02-13 14:30:00,536.09,536.1,535.02,535.13,14577.0,536.09,536.1,535.02,535.13,14577.0
2020-02-13 14:40:00,535.01,535.65,534.47,535.61,14622.0,535.01,535.65,534.47,535.61,14622.0
2020-02-13 14:50:00,535.57,535.59,534.99,535.41,5228.0,535.57,535.59,534.99,535.41,5228.0
2020-02-13 15:00:00,535.37,535.46,534.46,535.39,5249.0,535.37,535.46,534.46,535.39,5249.0
2020-02-13 15:10:00,535.14,535.43,534.75,535.24,4288.0,535.14,535.43,534.75,535.24,4288.0
2020-02-13 15:20:00,534.88,535.43,534.88,535.12,5299.0,534.88,535.43,534.88,535.12,5299.0
2020-02-13 15:30:00,534.99,535.41,534.76,535.14,6761.0,534.99,535.41,534.76,535.14,6761.0
2020-02-13 15:40:00,535.31,535.49,534.87,535.23,10938.0,535.31,535.49,534.87,535.23,10938.0
2020-02-13 15:50:00,535.24,535.35,534.34,534.64,51470.0,535.24,535.35,534.34,534.64,51470.0
2020-02-14 09:30:00,532.27,536.25,532.2,536.23,22306.0,532.27,536.25,532.2,536.23,22306.0
2020-02-14 09:40:00,536.25,536.25,534.45,534.5,14156.0,536.25,536.25,534.45,534.5,14156.0
2020-02-14 09:50:00,534.84,535.24,534.7,534.71,1697.0,534.84,535.24,534.7,534.71,1697.0
2020-02-14 10:00:00,534.58,534.58,533.38,534.42,5321.0,534.58,534.58,533.38,534.42,5321.0
2020-02-14 10:10:00,534.13,534.41,532.76,532.77,5879.0,534.13,534.41,532.76,532.77,5879.0
2020-02-14 10:20:00,532.76,534.56,532.75,533.56,3161.0,532.76,534.56,532.75,533.56,3161.0
2020-02-14 10:30:00,533.55,534.09,532.71,532.71,2768.0,533.55,534.09,532.71,532.71,2768.0
2020-02-14 10:40:00,532.75,533.36,532.55,532.72,4828.0,532.75,533.36,532.55,532.72,4828.0
2020-02-14 10:50:00,533.21,533.32,532.56,532.56,7120.0,533.21,533.32,532.56,532.56,7120.0
2020-02-14 11:00:00,532.55,533.68,532.55,533.49,3400.0,532.55,533.68,532.55,533.49,3400.0
2020-02-14 11:10:00,533.72,533.79,533.06,533.22,31318.0,533.72,533.79,533.06,533.22,31318.0
2020-02-14 11:20:00,533.12,533.65,532.99,533.06,6066.0,533.12,533.65,532.99,533.06,6066.0
2020-02-14 11:30:00,533.05,533.09,532.52,532.72,4240.0,533.05,533.09,532.52,532.72,4240.0
2020-02-14 11:40:00,532.81,533.68,532.71,533.6,3430.0,532.81,533.68,532.71,533.6,3430.0
2020-02-14 11:50:00,533.44,534.37,532.89,534.19,5500.0,533.44,534.37,532.89,534.19,5500.0
2020-02-14 12:00:00,534.35,534.61,533.72,534.0,7381.0,534.35,534.61,533.72,534.0,7381.0
2020-02-14 12:10:00,533.85,534.29,533.8,534.13,7184.0,533.85,534.29,533.8,534.13,7184.0
2020-02-14 12:20:00,533.96,534.01,533.17,533.17,10418.0,533.96,534.01,533.17,533.17,10418.0
2020-02-14 12:30:00,533.31,534.35,533.31,534.0,5904.0,533.31,534.35,533.31,534.0,5904.0
2020-02-14 12:40:00,533.94,534.26,533.68,534.14,2908.0,533.94,534.26,533.68,534.14,2908.0
2020-02-14 12:50:00,533.84,534.1,532.99,533.82,4880.0,533.84,534.1,532.99,533.82,4880.0
2020-02-14 13:00:00,533.63,534.09,533.43,533.85,2200.0,533.63,534.09,533.43,533.85,2200.0
2020-02-14 13:10:00,534.04,534.05,532.99,533.35,5664.0,534.04,534.05,532.99,533.35,5664.0
2020-02-14 13:20:00,533.16,534.05,533.16,534.04,2736.0,533.16,534.05,533.16,534.04,2736.0
2020-02-14 13:30:00,533.83,534.69,533.83,534.51,3842.0,533.83,534.69,533.83,534.51,3842.0
2020-02-14 13:40:00,534.53,534.69,534.17,534.62,5472.0,534.53,534.69,534.17,534.62,5472.0
2020-02-14 13:50:00,534.66,534.75,534.01,534.23,6115.0,534.66,534.75,534.01,534.23,6115.0
2020-02-14 14:00:00,534.16,534.64,534.16,534.64,6463.0,534.16,534.64,534.16,534.64,6463.0
2020-02-14 14:10:00,534.67,534.69,533.5,533.88,5536.0,534.67,534.69,533.5,533.88,5536.0
2020-02-14 14:20:00,534.03,534.74,533.75,534.42,2497.0,534.03,534.74,533.75,534.42,2497.0
2020-02-14 14:30:00,534.35,534.75,534.15,534.53,6944.0,534.35,534.75,534.15,534.53,6944.0
2020-02-14 14:40:00,534.38,534.65,534.08,534.08,2529.0,534.38,534.65,534.08,534.08,2529.0
2020-02-14 14:50:00,534.1,534.55,534.1,534.49,6040.0,534.1,534.55,534.1,534.49,6040.0
2020-02-14 15:00:00,534.44,534.57,534.35,534.56,16213.0,534.44,534.57,534.35,534.56,16213.0
2020-02-14 15:10:00,534.59,534.75,534.43,534.47,12831.0,534.59,534.75,534.43,534.47,12831.0
2020-02-14 15:20:00,534.56,535.15,534.53,535.14,9992.0,534.56,535.15,534.53,535.14,9992.0
2020-02-14 15:30:00,535.06,535.15,534.85,535.11,11840.0,535.06,535.15,534.85,535.11,11840.0
2020-02-14 15:40:00,535.14,535.15,534.66,534.92,13745.0,535.14,535.15,534.66,534.92,13745.0
2020-02-14 15:50:00,534.7,535.12,534.55,534.89,33479.0,534.7,535.12,534.55,534.89,33479.0
2020-02-18 09:30:00,535.25,535.7,533.38,535.58,42424.0,535.25,535.7,533.38,535.58,42424.0
2020-02-18 09:40:00,535.44,536.25,534.72,535.61,19576.0,535.44,536.25,534.72,535.61,19576.0
2020-02-18 09:50:00,535.61,536.25,534.26,536.05,13204.0,535.61,536.25,534.26,536.05,13204.0
2020-02-18 10:00:00,535.88,536.05,535.64,535.71,12139.0,535.88,536.05,535.64,535.71,12139.0
2020-02-18 10:10:00,535.81,536.25,535.52,536.03,9941.0,535.81,536.25,535.52,536.03,9941.0
2020-02-18 10:20:00,535.96,536.64,535.83,536.64,12413.0,535.96,536.64,535.83,536.64,12413.0
2020-02-18 10:30:00,536.51,536.95,536.37,536.59,9893.0,536.51,536.95,536.37,536.59,9893.0
2020-02-18 10:40:00,536.61,536.95,536.28,536.68,5754.0,536.61,536.95,536.28,536.68,5754.0
2020-02-18 10:50:00,536.7,536.94,535.93,535.93,6901.0,536.7,536.94,535.93,535.93,6901.0
2020-02-18 11:00:00,535.97,537.03,535.95,537.01,9515.0,535.97,537.03,535.95,537.01,9515.0
2020-02-18 11:10:00,536.88,537.16,536.41,536.67,5388.0,536.88,537.16,536.41,536.67,5388.0
2020-02-18 11:20:00,536.6,536.82,536.02,536.02,9180.0,536.6,536.82,536.02,536.02,9180.0
2020-02-18 11:30:00,536.16,536.3,535.01,535.1,14616.0,536.16,536.3,535.01,535.1,14616.0
2020-02-18 11:40:00,535.09,535.99,534.75,535.99,6428.0,535.09,535.99,534.75,535.99,6428.0
2020-02-18 11:50:00,536.06,536.12,535.59,535.85,3336.0,536.06,536.12,535.59,535.85,3336.0
2020-02-18 12:00:00,535.98,536.7,535.72,536.63,4801.0,535.98,536.7,535.72,536.63,4801.0
2020-02-18 12:10:00,536.5,537.2,536.5,537.01,5002.0,536.5,537.2,536.5,537.01,5002.0
2020-02-18 12:20:00,537.01,537.3,536.73,537.04,5841.0,537.01,537.3,536.73,537.04,5841.0
2020-02-18 12:30:00,536.9,537.8,536.9,537.75,10778.0,536.9,537.8,536.9,537.75,10778.0
2020-02-18 12:40:00,537.68,537.68,537.19,537.28,3809.0,537.68,537.68,537.19,537.28,3809.0
2020-02-18 12:50:00,537.46,537.78,537.16,537.62,2768.0,537.46,537.78,537.16,537.62,2768.0
2020-02-18 13:00:00,537.59,537.68,537.19,537.3,2718.0,537.59,537.68,537.19,537.3,2718.0
2020-02-18 13:10:00,537.21,537.74,537.01,537.55,4009.0,537.21,537.74,537.01,537.55,4009.0
2020-02-18 13:20:00,537.56,538.7,537.52,538.43,7624.0,537.56,538.7,537.52,538.43,7624.0
2020-02-18 13:30:00,538.52,538.7,537.74,537.83,6180.0,538.52,538.7,537.74,537.83,6180.0
2020-02-18 13:40:00,537.7,538.06,537.25,538.04,5413.0,537.7,538.06,537.25,538.04,5413.0
2020-02-18 13:50:00,538.08,538.08,536.68,537.12,9157.0,538.08,538.08,536.68,537.12,9157.0
2020-02-18 14:00:00,536.9,536.9,535.3,535.59,8998.0,536.9,536.9,535.3,535.59,8998.0
2020-02-18 14:10:00,535.49,536.89,535.48,536.71,6225.0,535.49,536.89,535.48,536.71,6225.0
2020-02-18 14:20:00,536.8,537.39,536.54,537.19,3776.0,536.8,537.39,536.54,537.19,3776.0
2020-02-18 14:30:00,536.89,537.3,536.63,537.13,6001.0,536.89,537.3,536.63,537.13,6001.0
2020-02-18 14:40:00,537.01,537.45,536.21,537.01,6339.0,537.01,537.45,536.21,537.01,6339.0
2020-02-18 14:50:00,536.94,537.35,536.56,537.13,8075.0,536.94,537.35,536.56,537.13,8075.0
2020-02-18 15:00:00,536.98,537.58,536.61,536.65,10248.0,536.98,537.58,536.61,536.65,10248.0
2020-02-18 15:10:00,536.55,537.81,536.54,537.67,12226.0,536.55,537.81,536.54,537.67,12226.0
2020-02-18 15:20:00,537.55,537.56,536.92,537.05,8000.0,537.55,537.56,536.92,537.05,8000.0
2020-02-18 15:30:00,537.02,537.42,536.79,537.0,12900.0,537.02,537.42,536.79,537.0,12900.0
2020-02-18 15:40:00,537.0,537.87,536.99,537.77,19287.0,537.0,537.87,536.99,537.77,19287.0
2020-02-18 15:50:00,537.75,538.07,537.03,537.61,32298.0,537.75,538.07,537.03,537.61,32298.0
2020-02-19 09:30:00,539.73,540.9,537.96,539.67,22145.0,539.73,540.9,537.96,539.67,22145.0
2020-02-19 09:40:00,539.94,540.87,539.29,540.3,8817.0,539.94,540.87,539.29,540.3,8817.0
2020-02-19 09:50:00,540.38,540.38,538.26,538.91,9686.0,540.38,540.38,538.26,538.91,9686.0
2020-02-19 10:00:00,539.07,539.09,538.2,538.51,5004.0,539.07,539.09,538.2,538.51,5004.0
2020-02-19 10:10:00,538.86,538.93,536.94,537.59,6634.0,538.86,538.93,536.94,537.59,6634.0
2020-02-19 10:20:00,537.5,539.81,537.27,539.18,5618.0,537.5,539.81,537.27,539.18,5618.0
2020-02-19 10:30:00,539.18,541.0,539.18,540.9,5657.0,539.18,541.0,539.18,540.9,5657.0
2020-02-19 10:40:00,541.1,541.7,540.59,541.7,9721.0,541.1,541.7,540.59,541.7,9721.0
2020-02-19 10:50:00,541.65,542.9,541.65,542.83,13363.0,541.65,542.9,541.65,542.83,13363.0
2020-02-19 11:00:00,542.9,543.14,542.3,543.06,7252.0,542.9,543.14,542.3,543.06,7252.0
2020-02-19 11:10:00,543.08,543.18,542.55,542.85,4864.0,543.08,543.18,542.55,542.85,4864.0
2020-02-19 11:20:00,542.85,543.23,542.08,542.47,9135.0,542.85,543.23,542.08,542.47,9135.0
2020-02-19 11:30:00,542.5,543.05,542.28,542.48,4197.0,542.5,543.05,542.28,542.48,4197.0
2020-02-19 11:40:00,542.51,542.72,542.22,542.54,6429.0,542.51,542.72,542.22,542.54,6429.0
2020-02-19 11:50:00,542.49,543.58,542.47,543.58,9648.0,542.49,543.58,542.47,543.58,9648.0
2020-02-19 12:00:00,543.58,544.65,543.31,543.45,9752.0,543.58,544.65,543.31,543.45,9752.0
2020-02-19 12:10:00,543.55,544.41,543.54,543.77,7919.0,543.55,544.41,543.54,543.77,7919.0
2020-02-19 12:20:00,543.89,544.0,543.51,543.77,18524.0,543.89,544.0,543.51,543.77,18524.0
2020-02-19 12:30:00,543.77,545.11,543.69,545.0,22924.0,543.77,545.11,543.69,545.0,22924.0
2020-02-19 12:40:00,544.83,544.91,543.45,544.38,9111.0,544.83,544.91,543.45,544.38,9111.0
2020-02-19 12:50:00,544.23,545.14,543.89,545.02,9333.0,544.23,545.14,543.89,545.02,9333.0
2020-02-19 13:00:00,544.76,544.81,544.2,544.31,16369.0,544.76,544.81,544.2,544.31,16369.0
2020-02-19 13:10:00,544.24,545.77,543.88,544.42,11610.0,544.24,545.77,543.88,544.42,11610.0
2020-02-19 13:20:00,544.68,545.0,544.3,544.44,4945.0,544.68,545.0,544.3,544.44,4945.0
2020-02-19 13:30:00,544.34,545.29,543.71,544.56,53914.0,544.34,545.29,543.71,544.56,53914.0
2020-02-19 13:40:00,544.56,544.82,544.15,544.47,8700.0,544.56,544.82,544.15,544.47,8700.0
2020-02-19 13:50:00,544.42,545.14,544.17,545.11,3924.0,544.42,545.14,544.17,545.11,3924.0
2020-02-19 14:00:00,545.03,546.54,545.03,545.15,10867.0,545.03,546.54,545.03,545.15,10867.0
2020-02-19 14:10:00,545.09,545.55,544.43,544.49,5063.0,545.09,545.55,544.43,544.49,5063.0
2020-02-19 14:20:00,544.57,545.46,544.43,544.58,4664.0,544.57,545.46,544.43,544.58,4664.0
2020-02-19 14:30:00,544.83,545.05,543.3,544.36,10500.0,544.83,545.05,543.3,544.36,10500.0
2020-02-19 14:40:00,544.55,545.0,544.34,544.85,6608.0,544.55,545.0,544.34,544.85,6608.0
2020-02-19 14:50:00,545.02,545.02,543.18,543.45,15357.0,545.02,545.02,543.18,543.45,15357.0
2020-02-19 15:00:00,543.68,544.98,543.5,544.98,12516.0,543.68,544.98,543.5,544.98,12516.0
2020-02-19 15:10:00,544.69,545.43,542.75,544.44,29413.0,544.69,545.43,542.75,544.44,29413.0
2020-02-19 15:20:00,544.21,546.15,544.21,545.12,29106.0,544.21,546.15,544.21,545.12,29106.0
2020-02-19 15:30:00,544.69,544.71,543.12,543.77,24779.0,544.69,544.71,543.12,543.77,24779.0
2020-02-19 15:40:00,543.75,543.91,542.71,542.81,10378.0,543.75,543.91,542.71,542.81,10378.0
2020-02-19 15:50:00,542.74,542.93,542.1,542.63,56008.0,542.74,542.93,542.1,542.63,56008.0
2020-02-20 09:30:00,542.21,542.57,540.23,541.83,19800.0,542.21,542.57,540.23,541.83,19800.0
2020-02-20 09:40:00,541.88,543.15,541.52,543.11,13785.0,541.88,543.15,541.52,543.11,13785.0
2020-02-20 09:50:00,543.11,543.75,542.83,543.05,16286.0,543.11,543.75,542.83,543.05,16286.0
2020-02-20 10:00:00,543.43,543.75,541.84,542.01,11401.0,543.43,543.75,541.84,542.01,11401.0
2020-02-20 10:10:00,542.12,542.94,541.76,542.44,9728.0,542.12,542.94,541.76,542.44,9728.0
2020-02-20 10:20:00,542.63,542.91,541.62,542.89,7799.0,542.63,542.91,541.62,542.89,7799.0
2020-02-20 10:30:00,542.98,544.09,542.83,543.41,8207.0,542.98,544.09,542.83,543.41,8207.0
2020-02-20 10:40:00,543.65,543.79,542.34,543.19,8670.0,543.65,543.79,542.34,543.19,8670.0
2020-02-20 10:50:00,542.98,543.38,541.81,541.81,8238.0,542.98,543.38,541.81,541.81,8238.0
2020-02-20 11:00:00,542.0,542.48,541.11,541.12,7440.0,542.0,542.48,541.11,541.12,7440.0
2020-02-20 11:10:00,541.19,541.45,540.47,541.26,7196.0,541.19,541.45,540.47,541.26,7196.0
2020-02-20 11:20:00,541.25,541.26,539.35,539.35,12257.0,541.25,541.26,539.35,539.35,12257.0
2020-02-20 11:30:00,539.35,539.69,536.55,538.63,18464.0,539.35,539.69,536.55,538.63,18464.0
2020-02-20 11:40:00,538.36,538.85,537.52,537.88,17625.0,538.36,538.85,537.52,537.88,17625.0
2020-02-20 11:50:00,537.71,538.85,537.5,538.21,4637.0,537.71,538.85,537.5,538.21,4637.0
2020-02-20 12:00:00,538.19,539.22,537.08,537.09,17722.0,538.19,539.22,537.08,537.09,17722.0
2020-02-20 12:10:00,537.35,538.49,536.29,536.41,14100.0,537.35,538.49,536.29,536.41,14100.0
2020-02-20 12:20:00,535.97,537.23,535.23,535.23,7835.0,535.97,537.23,535.23,535.23,7835.0
2020-02-20 12:30:00,535.03,535.28,534.73,535.11,7896.0,535.03,535.28,534.73,535.11,7896.0
2020-02-20 12:40:00,535.03,536.38,534.8,535.18,9500.0,535.03,536.38,534.8,535.18,9500.0
2020-02-20 12:50:00,535.08,535.17,532.09,533.19,32746.0,535.08,535.17,532.09,533.19,32746.0
2020-02-20 13:00:00,533.43,535.05,532.99,534.77,8899.0,533.43,535.05,532.99,534.77,8899.0
2020-02-20 13:10:00,534.57,536.42,534.57,536.06,10845.0,534.57,536.42,534.57,536.06,10845.0
2020-02-20 13:20:00,536.05,536.44,535.27,536.02,5141.0,536.05,536.44,535.27,536.02,5141.0
2020-02-20 13:30:00,536.03,536.91,535.58,536.54,14489.0,536.03,536.91,535.58,536.54,14489.0
2020-02-20 13:40:00,536.55,536.71,535.8,536.0,2500.0,536.55,536.71,535.8,536.0,2500.0
2020-02-20 13:50:00,535.71,536.66,535.11,535.11,9365.0,535.71,536.66,535.11,535.11,9365.0
2020-02-20 14:00:00,535.14,536.89,535.03,536.59,7881.0,535.14,536.89,535.03,536.59,7881.0
2020-02-20 14:10:00,536.8,537.24,535.4,535.4,10423.0,536.8,537.24,535.4,535.4,10423.0
2020-02-20 14:20:00,535.55,537.52,535.54,537.1,8263.0,535.55,537.52,535.54,537.1,8263.0
2020-02-20 14:30:00,537.06,537.97,536.78,537.79,12073.0,537.06,537.97,536.78,537.79,12073.0
2020-02-20 14:40:00,537.63,538.51,536.24,536.91,16805.0,537.63,538.51,536.24,536.91,16805.0
2020-02-20 14:50:00,537.42,538.11,536.53,536.7,11860.0,537.42,538.11,536.53,536.7,11860.0
2020-02-20 15:00:00,537.07,538.66,536.92,538.56,13413.0,537.07,538.66,536.92,538.56,13413.0
2020-02-20 15:10:00,538.38,538.6,536.88,537.96,8600.0,538.38,538.6,536.88,537.96,8600.0
2020-02-20 15:20:00,537.92,538.91,537.42,537.64,16303.0,537.92,538.91,537.42,537.64,16303.0
2020-02-20 15:30:00,537.72,538.95,537.71,538.81,18420.0,537.72,538.95,537.71,538.81,18420.0
2020-02-20 15:40:00,538.93,539.08,538.06,539.08,24489.0,538.93,539.08,538.06,539.08,24489.0
2020-02-20 15:50:00,539.09,539.79,539.03,539.28,53804.0,539.09,539.79,539.03,539.28,53804.0
2020-02-21 09:30:00,537.34,538.43,535.85,536.43,52809.0,537.34,538.43,535.85,536.43,52809.0
2020-02-21 09:40:00,535.93,536.81,534.36,535.28,12256.0,535.93,536.81,534.36,535.28,12256.0
2020-02-21 09:50:00,535.25,535.95,534.24,535.39,16363.0,535.25,535.95,534.24,535.39,16363.0
2020-02-21 10:00:00,534.97,535.7,534.81,535.46,7964.0,534.97,535.7,534.81,535.46,7964.0
2020-02-21 10:10:00,535.35,535.35,533.13,533.22,9394.0,535.35,535.35,533.13,533.22,9394.0
2020-02-21 10:20:00,533.84,533.84,533.0,533.19,8016.0,533.84,533.84,533.0,533.19,8016.0
2020-02-21 10:30:00,533.2,533.75,532.0,532.23,25660.0,533.2,533.75,532.0,532.23,25660.0
2020-02-21 10:40:00,531.91,532.01,529.24,530.69,14739.0,531.91,532.01,529.24,530.69,14739.0
2020-02-21 10:50:00,530.35,532.83,530.18,532.83,15505.0,530.35,532.83,530.18,532.83,15505.0
2020-02-21 11:00:00,532.67,533.76,532.59,533.17,10169.0,532.67,533.76,532.59,533.17,10169.0
2020-02-21 11:10:00,533.0,533.5,532.82,533.18,6524.0,533.0,533.5,532.82,533.18,6524.0
2020-02-21 11:20:00,533.08,534.4,533.08,534.4,5335.0,533.08,534.4,533.08,534.4,5335.0
2020-02-21 11:30:00,534.2,535.34,534.19,535.32,13325.0,534.2,535.34,534.19,535.32,13325.0
2020-02-21 11:40:00,535.07,535.47,534.28,535.15,5470.0,535.07,535.47,534.28,535.15,5470.0
2020-02-21 11:50:00,535.15,535.99,534.94,535.75,6130.0,535.15,535.99,534.94,535.75,6130.0
2020-02-21 12:00:00,536.09,537.12,535.8,536.22,12946.0,536.09,537.12,535.8,536.22,12946.0
2020-02-21 12:10:00,536.1,537.06,535.87,536.29,3058.0,536.1,537.06,535.87,536.29,3058.0
2020-02-21 12:20:00,536.46,536.53,535.03,535.71,7547.0,536.46,536.53,535.03,535.71,7547.0
2020-02-21 12:30:00,535.71,536.02,534.07,535.99,18278.0,535.71,536.02,534.07,535.99,18278.0
2020-02-21 12:40:00,535.97,536.3,535.23,535.47,5780.0,535.97,536.3,535.23,535.47,5780.0
2020-02-21 12:50:00,535.67,536.15,534.74,534.92,20229.0,535.67,536.15,534.74,534.92,20229.0
2020-02-21 13:00:00,534.97,536.01,534.8,535.45,5025.0,534.97,536.01,534.8,535.45,5025.0
2020-02-21 13:10:00,535.29,535.74,534.32,535.62,20042.0,535.29,535.74,534.32,535.62,20042.0
2020-02-21 13:20:00,535.45,536.27,535.26,535.26,5339.0,535.45,536.27,535.26,535.26,5339.0
2020-02-21 13:30:00,535.26,535.38,533.88,534.99,7232.0,535.26,535.38,533.88,534.99,7232.0
2020-02-21 13:40:00,535.14,535.15,533.57,533.57,4722.0,535.14,535.15,533.57,533.57,4722.0
2020-02-21 13:50:00,533.4,534.89,532.63,534.59,4431.0,533.4,534.89,532.63,534.59,4431.0
2020-02-21 14:00:00,534.24,535.2,533.94,535.17,3508.0,534.24,535.2,533.94,535.17,3508.0
2020-02-21 14:10:00,534.58,535.64,534.01,535.21,6824.0,534.58,535.64,534.01,535.21,6824.0
2020-02-21 14:20:00,535.6,535.66,533.49,534.74,6659.0,535.6,535.66,533.49,534.74,6659.0
2020-02-21 14:30:00,534.75,535.08,533.78,535.03,4000.0,534.75,535.08,533.78,535.03,4000.0
2020-02-21 14:40:00,534.92,536.26,534.29,535.53,8865.0,534.92,536.26,534.29,535.53,8865.0
2020-02-21 14:50:00,535.54,536.18,535.07,535.42,6497.0,535.54,536.18,535.07,535.42,6497.0
2020-02-21 15:00:00,535.24,535.77,534.49,535.04,5226.0,535.24,535.77,534.49,535.04,5226.0
2020-02-21 15:10:00,535.29,536.3,534.36,536.24,9266.0,535.29,536.3,534.36,536.24,9266.0
2020-02-21 15:20:00,535.94,535.94,534.44,535.07,11546.0,535.94,535.94,534.44,535.07,11546.0
2020-02-21 15:30:00,535.45,535.7,534.16,534.58,9017.0,535.45,535.7,534.16,534.58,9017.0
2020-02-21 15:40:00,534.57,535.06,534.34,534.44,12910.0,534.57,535.06,534.34,534.44,12910.0
2020-02-21 15:50:00,534.82,536.34,534.65,535.23,53019.0,534.82,536.34,534.65,535.23,53019.0
2020-02-24 09:30:00,529.8,530.99,526.47,530.28,78790.0,529.8,530.99,526.47,530.28,78790.0
2020-02-24 09:40:00,530.7,531.8,528.66,531.8,15561.0,530.7,531.8,528.66,531.8,15561.0
2020-02-24 09:50:00,531.8,534.0,530.57,530.86,37032.0,531.8,534.0,530.57,530.86,37032.0
2020-02-24 10:00:00,531.02,531.5,530.56,531.19,8179.0,531.02,531.5,530.56,531.19,8179.0
2020-02-24 10:10:00,531.13,531.97,530.42,530.49,15614.0,531.13,531.97,530.42,530.49,15614.0
2020-02-24 10:20:00,530.38,531.21,530.08,531.21,8767.0,530.38,531.21,530.08,531.21,8767.0
2020-02-24 10:30:00,531.21,532.05,530.49,532.03,14556.0,531.21,532.05,530.49,532.03,14556.0
2020-02-24 10:40:00,532.03,532.76,530.28,531.21,18406.0,532.03,532.76,530.28,531.21,18406.0
2020-02-24 10:50:00,531.54,531.9,530.77,531.31,4190.0,531.54,531.9,530.77,531.31,4190.0
2020-02-24 11:00:00,531.51,531.51,530.19,530.46,9467.0,531.51,531.51,530.19,530.46,9467.0
2020-02-24 11:10:00,530.32,530.43,528.77,529.35,13685.0,530.32,530.43,528.77,529.35,13685.0
2020-02-24 11:20:00,529.36,529.76,528.79,529.18,9959.0,529.36,529.76,528.79,529.18,9959.0
2020-02-24 11:30:00,529.06,529.55,528.76,529.1,6061.0,529.06,529.55,528.76,529.1,6061.0
2020-02-24 11:40:00,528.76,528.76,527.26,527.43,11611.0,528.76,528.76,527.26,527.43,11611.0
2020-02-24 11:50:00,527.42,529.15,527.28,528.76,12389.0,527.42,529.15,527.28,528.76,12389.0
2020-02-24 12:00:00,528.43,529.14,527.7,527.92,16479.0,528.43,529.14,527.7,527.92,16479.0
2020-02-24 12:10:00,527.55,528.23,527.25,528.17,10134.0,527.55,528.23,527.25,528.17,10134.0
2020-02-24 12:20:00,528.39,528.41,527.0,527.38,18393.0,528.39,528.41,527.0,527.38,18393.0
2020-02-24 12:30:00,527.51,529.0,527.41,528.07,19668.0,527.51,529.0,527.41,528.07,19668.0
2020-02-24 12:40:00,528.02,528.34,527.04,527.17,19798.0,528.02,528.34,527.04,527.17,19798.0
2020-02-24 12:50:00,527.1,528.09,526.33,526.48,12700.0,527.1,528.09,526.33,526.48,12700.0
2020-02-24 13:00:00,526.18,527.28,525.87,526.0,15944.0,526.18,527.28,525.87,526.0,15944.0
2020-02-24 13:10:00,526.11,526.9,525.66,525.82,22156.0,526.11,526.9,525.66,525.82,22156.0
2020-02-24 13:20:00,525.83,528.18,525.67,527.77,13005.0,525.83,528.18,525.67,527.77,13005.0
2020-02-24 13:30:00,528.45,528.45,525.59,526.51,21779.0,528.45,528.45,525.59,526.51,21779.0
2020-02-24 13:40:00,526.24,527.69,525.75,527.69,17690.0,526.24,527.69,525.75,527.69,17690.0
2020-02-24 13:50:00,527.91,529.78,526.46,528.94,15005.0,527.91,529.78,526.46,528.94,15005.0
2020-02-24 14:00:00,529.08,529.08,527.39,527.69,12116.0,529.08,529.08,527.39,527.69,12116.0
2020-02-24 14:10:00,527.69,527.7,526.49,527.13,14179.0,527.69,527.7,526.49,527.13,14179.0
2020-02-24 14:20:00,527.36,528.92,527.11,528.76,13903.0,527.36,528.92,527.11,528.76,13903.0
2020-02-24 14:30:00,528.83,531.15,528.24,531.14,12639.0,528.83,531.15,528.24,531.14,12639.0
2020-02-24 14:40:00,531.1,531.37,529.52,530.48,7476.0,531.1,531.37,529.52,530.48,7476.0
2020-02-24 14:50:00,530.35,530.79,528.64,529.1,17890.0,530.35,530.79,528.64,529.1,17890.0
2020-02-24 15:00:00,528.9,530.4,528.9,529.97,8897.0,528.9,530.4,528.9,529.97,8897.0
2020-02-24 15:10:00,529.92,530.37,529.45,530.19,30740.0,529.92,530.37,529.45,530.19,30740.0
2020-02-24 15:20:00,530.32,530.95,530.04,530.06,34698.0,530.32,530.95,530.04,530.06,34698.0
2020-02-24 15:30:00,530.07,530.5,529.57,529.99,25249.0,530.07,530.5,529.57,529.99,25249.0
2020-02-24 15:40:00,529.89,530.25,529.36,530.25,40595.0,529.89,530.25,529.36,530.25,40595.0
2020-02-24 15:50:00,530.0,530.08,528.46,528.7,94702.0,530.0,530.08,528.46,528.7,94702.0
2020-02-25 09:30:00,530.84,532.9,528.57,532.56,13728.0,530.84,532.9,528.57,532.56,13728.0
2020-02-25 09:40:00,532.56,533.13,531.33,531.61,4867.0,532.56,533.13,531.33,531.61,4867.0
2020-02-25 09:50:00,531.44,532.91,530.98,531.92,5551.0,531.44,532.91,530.98,531.92,5551.0
2020-02-25 10:00:00,531.61,532.28,531.3,531.55,8945.0,531.61,532.28,531.3,531.55,8945.0
2020-02-25 10:10:00,531.27,532.04,530.42,530.42,11491.0,531.27,532.04,530.42,530.42,11491.0
2020-02-25 10:20:00,530.27,531.58,529.34,530.93,9321.0,530.27,531.58,529.34,530.93,9321.0
2020-02-25 10:30:00,531.28,531.95,529.34,531.9,58545.0,531.28,531.95,529.34,531.9,58545.0
2020-02-25 10:40:00,531.67,534.83,531.43,534.39,30840.0,531.67,534.83,531.43,534.39,30840.0
2020-02-25 10:50:00,534.39,534.54,531.0,533.2,27654.0,534.39,534.54,531.0,533.2,27654.0
2020-02-25 11:00:00,533.17,533.92,532.83,533.25,24644.0,533.17,533.92,532.83,533.25,24644.0
2020-02-25 11:10:00,533.3,534.48,532.61,533.62,16273.0,533.3,534.48,532.61,533.62,16273.0
2020-02-25 11:20:00,533.22,533.65,532.66,533.5,13493.0,533.22,533.65,532.66,533.5,13493.0
2020-02-25 11:30:00,533.05,533.56,531.93,533.23,24106.0,533.05,533.56,531.93,533.23,24106.0
2020-02-25 11:40:00,533.2,533.65,532.59,533.65,19180.0,533.2,533.65,532.59,533.65,19180.0
2020-02-25 11:50:00,533.49,534.45,533.4,533.7,21387.0,533.49,534.45,533.4,533.7,21387.0
2020-02-25 12:00:00,534.1,534.67,533.49,533.78,5190.0,534.1,534.67,533.49,533.78,5190.0
2020-02-25 12:10:00,534.05,534.53,532.66,533.11,8859.0,534.05,534.53,532.66,533.11,8859.0
2020-02-25 12:20:00,533.0,533.02,531.32,532.37,14182.0,533.0,533.02,531.32,532.37,14182.0
2020-02-25 12:30:00,532.47,533.92,531.94,533.47,4203.0,532.47,533.92,531.94,533.47,4203.0
2020-02-25 12:40:00,533.46,533.46,531.29,531.83,22021.0,533.46,533.46,531.29,531.83,22021.0
2020-02-25 12:50:00,531.61,532.65,531.44,531.45,10551.0,531.61,532.65,531.44,531.45,10551.0
2020-02-25 13:00:00,531.38,532.17,530.9,531.94,16539.0,531.38,532.17,530.9,531.94,16539.0
2020-02-25 13:10:00,532.37,534.15,530.36,531.93,18208.0,532.37,534.15,530.36,531.93,18208.0
2020-02-25 13:20:00,531.4,532.52,531.4,532.14,25301.0,531.4,532.52,531.4,532.14,25301.0
2020-02-25 13:30:00,532.13,532.13,528.28,528.29,18612.0,532.13,532.13,528.28,528.29,18612.0
2020-02-25 13:40:00,528.19,530.77,527.67,529.94,31806.0,528.19,530.77,527.67,529.94,31806.0
2020-02-25 13:50:00,530.11,530.73,526.63,526.63,8546.0,530.11,530.73,526.63,526.63,8546.0
2020-02-25 14:00:00,526.49,526.96,522.81,523.55,36915.0,526.49,526.96,522.81,523.55,36915.0
2020-02-25 14:10:00,523.59,525.37,523.5,524.65,32822.0,523.59,525.37,523.5,524.65,32822.0
2020-02-25 14:20:00,524.11,525.33,521.77,521.93,21204.0,524.11,525.33,521.77,521.93,21204.0
2020-02-25 14:30:00,521.9,522.1,517.01,518.61,90910.0,521.9,522.1,517.01,518.61,90910.0
2020-02-25 14:40:00,518.82,523.89,518.58,522.77,34730.0,518.82,523.89,518.58,522.77,34730.0
2020-02-25 14:50:00,522.88,523.4,519.58,520.71,36461.0,522.88,523.4,519.58,520.71,36461.0
2020-02-25 15:00:00,520.74,523.24,520.6,522.44,15690.0,520.74,523.24,520.6,522.44,15690.0
2020-02-25 15:10:00,522.34,522.34,520.5,520.51,17920.0,522.34,522.34,520.5,520.51,17920.0
2020-02-25 15:20:00,520.55,520.82,518.37,520.39,37366.0,520.55,520.82,518.37,520.39,37366.0
2020-02-25 15:30:00,520.19,520.19,517.0,517.13,34776.0,520.19,520.19,517.0,517.13,34776.0
2020-02-25 15:40:00,517.14,519.69,517.14,518.22,28061.0,517.14,519.69,517.14,518.22,28061.0
2020-02-25 15:50:00,517.97,518.62,517.01,517.98,101675.0,517.97,518.62,517.01,517.98,101675.0
2020-02-26 09:30:00,524.78,527.3,521.18,526.09,42735.0,524.78,527.3,521.18,526.09,42735.0
2020-02-26 09:40:00,524.98,527.29,523.51,524.27,24179.0,524.98,527.29,523.51,524.27,24179.0
2020-02-26 09:50:00,524.05,524.05,521.15,521.86,12500.0,524.05,524.05,521.15,521.86,12500.0
2020-02-26 10:00:00,522.1,522.28,520.69,521.01,13172.0,522.1,522.28,520.69,521.01,13172.0
2020-02-26 10:10:00,520.67,522.99,519.63,522.64,31640.0,520.67,522.99,519.63,522.64,31640.0
2020-02-26 10:20:00,523.13,525.88,522.95,524.37,24395.0,523.13,525.88,522.95,524.37,24395.0
2020-02-26 10:30:00,524.75,525.78,524.04,525.01,13834.0,524.75,525.78,524.04,525.01,13834.0
2020-02-26 10:40:00,524.86,526.3,524.57,526.25,18892.0,524.86,526.3,524.57,526.25,18892.0
2020-02-26 10:50:00,526.32,526.95,523.79,525.09,33744.0,526.32,526.95,523.79,525.09,33744.0
2020-02-26 11:00:00,525.01,525.47,524.32,525.07,8900.0,525.01,525.47,524.32,525.07,8900.0
2020-02-26 11:10:00,525.06,526.35,524.57,526.17,9703.0,525.06,526.35,524.57,526.17,9703.0
2020-02-26 11:20:00,526.33,527.5,526.13,526.93,17914.0,526.33,527.5,526.13,526.93,17914.0
2020-02-26 11:30:00,526.76,526.76,524.16,525.41,5867.0,526.76,526.76,524.16,525.41,5867.0
2020-02-26 11:40:00,525.68,525.77,523.79,524.88,12951.0,525.68,525.77,523.79,524.88,12951.0
2020-02-26 11:50:00,524.75,525.1,523.38,523.69,8232.0,524.75,525.1,523.38,523.69,8232.0
2020-02-26 12:00:00,523.54,523.54,518.84,519.93,37625.0,523.54,523.54,518.84,519.93,37625.0
2020-02-26 12:10:00,519.92,520.53,518.99,519.81,21463.0,519.92,520.53,518.99,519.81,21463.0
2020-02-26 12:20:00,520.94,521.46,520.18,521.46,9445.0,520.94,521.46,520.18,521.46,9445.0
2020-02-26 12:30:00,521.76,523.49,521.18,521.18,13110.0,521.76,523.49,521.18,521.18,13110.0
2020-02-26 12:40:00,520.89,521.85,520.12,521.71,8203.0,520.89,521.85,520.12,521.71,8203.0
2020-02-26 12:50:00,521.83,522.09,519.88,520.89,16451.0,521.83,522.09,519.88,520.89,16451.0
2020-02-26 13:00:00,520.65,524.08,520.65,522.15,30195.0,520.65,524.08,520.65,522.15,30195.0
2020-02-26 13:10:00,521.88,522.2,521.24,521.48,5300.0,521.88,522.2,521.24,521.48,5300.0
2020-02-26 13:20:00,521.87,522.34,520.33,520.63,14355.0,521.87,522.34,520.33,520.63,14355.0
2020-02-26 13:30:00,520.36,521.58,518.73,519.69,14546.0,520.36,521.58,518.73,519.69,14546.0
2020-02-26 13:40:00,519.55,522.07,518.42,519.59,44590.0,519.55,522.07,518.42,519.59,44590.0
2020-02-26 13:50:00,519.26,520.79,518.17,519.09,26386.0,519.26,520.79,518.17,519.09,26386.0
2020-02-26 14:00:00,518.74,519.72,516.68,518.3,30459.0,518.74,519.72,516.68,518.3,30459.0
2020-02-26 14:10:00,518.19,519.82,518.07,518.91,11191.0,518.19,519.82,518.07,518.91,11191.0
2020-02-26 14:20:00,518.98,521.72,518.52,520.59,19532.0,518.98,521.72,518.52,520.59,19532.0
2020-02-26 14:30:00,520.36,522.05,519.7,520.15,15303.0,520.36,522.05,519.7,520.15,15303.0
2020-02-26 14:40:00,519.95,519.95,517.66,519.64,16540.0,519.95,519.95,517.66,519.64,16540.0
2020-02-26 14:50:00,519.14,519.34,517.68,518.39,19947.0,519.14,519.34,517.68,518.39,19947.0
2020-02-26 15:00:00,518.98,521.91,518.98,521.13,22609.0,518.98,521.91,518.98,521.13,22609.0
2020-02-26 15:10:00,521.36,522.79,520.57,522.27,13459.0,521.36,522.79,520.57,522.27,13459.0
2020-02-26 15:20:00,522.25,522.51,519.95,520.71,32156.0,522.25,522.51,519.95,520.71,32156.0
2020-02-26 15:30:00,520.81,520.93,520.19,520.88,19916.0,520.81,520.93,520.19,520.88,19916.0
2020-02-26 15:40:00,520.86,520.89,519.87,519.99,32934.0,520.86,520.89,519.87,519.99,32934.0
2020-02-26 15:50:00,520.01,520.05,517.82,518.09,83858.0,520.01,520.05,517.82,518.09,83858.0
2020-02-27 09:30:00,513.21,520.41,511.16,520.07,52177.0,513.21,520.41,511.16,520.07,52177.0
2020-02-27 09:40:00,519.06,520.49,514.8,515.85,49987.0,519.06,520.49,514.8,515.85,49987.0
2020-02-27 09:50:00,516.31,517.4,514.52,514.89,31286.0,516.31,517.4,514.52,514.89,31286.0
2020-02-27 10:00:00,514.97,516.54,513.68,513.68,26368.0,514.97,516.54,513.68,513.68,26368.0
2020-02-27 10:10:00,513.65,514.7,512.88,513.59,25050.0,513.65,514.7,512.88,513.59,25050.0
2020-02-27 10:20:00,513.75,514.06,511.21,511.88,19049.0,513.75,514.06,511.21,511.88,19049.0
2020-02-27 10:30:00,511.36,511.86,509.19,510.99,47421.0,511.36,511.86,509.19,510.99,47421.0
2020-02-27 10:40:00,510.92,511.62,509.67,511.62,17545.0,510.92,511.62,509.67,511.62,17545.0
2020-02-27 10:50:00,511.59,512.65,510.21,512.64,29729.0,511.59,512.65,510.21,512.64,29729.0
2020-02-27 11:00:00,512.51,514.65,512.26,514.49,27301.0,512.51,514.65,512.26,514.49,27301.0
2020-02-27 11:10:00,514.16,515.61,512.28,515.61,38762.0,514.16,515.61,512.28,515.61,38762.0
2020-02-27 11:20:00,515.47,515.48,512.24,512.24,21919.0,515.47,515.48,512.24,512.24,21919.0
2020-02-27 11:30:00,512.31,512.39,509.4,510.56,24079.0,512.31,512.39,509.4,510.56,24079.0
2020-02-27 11:40:00,510.28,512.0,509.74,511.99,12863.0,510.28,512.0,509.74,511.99,12863.0
2020-02-27 11:50:00,511.93,514.19,511.15,513.64,25957.0,511.93,514.19,511.15,513.64,25957.0
2020-02-27 12:00:00,513.92,515.87,513.22,515.82,34781.0,513.92,515.87,513.22,515.82,34781.0
2020-02-27 12:10:00,516.0,517.03,515.24,516.15,33948.0,516.0,517.03,515.24,516.15,33948.0
2020-02-27 12:20:00,516.0,516.52,514.33,516.15,30742.0,516.0,516.52,514.33,516.15,30742.0
2020-02-27 12:30:00,516.05,516.66,515.31,516.31,26356.0,516.05,516.66,515.31,516.31,26356.0
2020-02-27 12:40:00,516.08,516.84,515.1,515.78,12425.0,516.08,516.84,515.1,515.78,12425.0
2020-02-27 12:50:00,515.94,517.69,515.27,516.28,19027.0,515.94,517.69,515.27,516.28,19027.0
2020-02-27 13:00:00,516.13,518.29,515.92,517.49,8716.0,516.13,518.29,515.92,517.49,8716.0
2020-02-27 13:10:00,518.16,518.29,515.12,516.09,16715.0,518.16,518.29,515.12,516.09,16715.0
2020-02-27 13:20:00,516.01,516.01,513.92,514.14,10566.0,516.01,516.01,513.92,514.14,10566.0
2020-02-27 13:30:00,514.66,514.94,512.61,513.05,10054.0,514.66,514.94,512.61,513.05,10054.0
2020-02-27 13:40:00,513.25,516.4,512.87,515.02,32492.0,513.25,516.4,512.87,515.02,32492.0
2020-02-27 13:50:00,514.25,515.84,512.92,514.18,12406.0,514.25,515.84,512.92,514.18,12406.0
2020-02-27 14:00:00,514.01,514.06,511.85,511.87,6310.0,514.01,514.06,511.85,511.87,6310.0
2020-02-27 14:10:00,511.26,516.2,511.23,512.92,18884.0,511.26,516.2,511.23,512.92,18884.0
2020-02-27 14:20:00,513.16,516.22,513.16,515.8,8785.0,513.16,516.22,513.16,515.8,8785.0
2020-02-27 14:30:00,515.81,517.46,514.1,515.87,13025.0,515.81,517.46,514.1,515.87,13025.0
2020-02-27 14:40:00,515.78,516.35,513.69,514.21,15531.0,515.78,516.35,513.69,514.21,15531.0
2020-02-27 14:50:00,514.44,514.44,509.53,510.05,36561.0,514.44,514.44,509.53,510.05,36561.0
2020-02-27 15:00:00,510.13,513.0,508.76,513.0,35961.0,510.13,513.0,508.76,513.0,35961.0
2020-02-27 15:10:00,513.01,514.47,512.84,513.53,19652.0,513.01,514.47,512.84,513.53,19652.0
2020-02-27 15:20:00,513.42,513.79,510.8,510.96,24908.0,513.42,513.79,510.8,510.96,24908.0
2020-02-27 15:30:00,510.67,519.25,509.96,513.6,86927.0,510.67,519.25,509.96,513.6,86927.0
2020-02-27 15:40:00,513.48,518.44,512.61,514.48,51905.0,513.48,518.44,512.61,514.48,51905.0
2020-02-27 15:50:00,514.98,515.01,507.51,508.46,277648.0,514.98,515.01,507.51,508.46,277648.0
2020-02-28 09:30:00,500.7,509.88,497.37,503.17,62167.0,500.7,509.88,497.37,503.17,62167.0
2020-02-28 09:40:00,503.98,508.48,498.64,499.47,69463.0,503.98,508.48,498.64,499.47,69463.0
2020-02-28 09:50:00,498.81,500.22,494.64,495.74,52439.0,498.81,500.22,494.64,495.74,52439.0
2020-02-28 10:00:00,495.3,495.37,492.0,494.17,76522.0,495.3,495.37,492.0,494.17,76522.0
2020-02-28 10:10:00,494.04,495.37,490.39,494.46,82159.0,494.04,495.37,490.39,494.46,82159.0
2020-02-28 10:20:00,494.88,495.43,488.87,488.87,61925.0,494.88,495.43,488.87,488.87,61925.0
2020-02-28 10:30:00,488.97,492.24,487.09,490.24,58213.0,488.97,492.24,487.09,490.24,58213.0
2020-02-28 10:40:00,490.26,492.0,486.59,486.66,46578.0,490.26,492.0,486.59,486.66,46578.0
2020-02-28 10:50:00,486.61,490.96,486.44,489.77,37252.0,486.61,490.96,486.44,489.77,37252.0
2020-02-28 11:00:00,489.88,490.54,485.72,487.28,35757.0,489.88,490.54,485.72,487.28,35757.0
2020-02-28 11:10:00,487.53,489.44,486.85,488.86,46522.0,487.53,489.44,486.85,488.86,46522.0
2020-02-28 11:20:00,488.93,490.5,488.37,490.02,79387.0,488.93,490.5,488.37,490.02,79387.0
2020-02-28 11:30:00,490.22,493.02,489.71,492.51,64060.0,490.22,493.02,489.71,492.51,64060.0
2020-02-28 11:40:00,492.21,496.27,491.89,494.25,60851.0,492.21,496.27,491.89,494.25,60851.0
2020-02-28 11:50:00,493.91,494.85,490.82,492.53,47845.0,493.91,494.85,490.82,492.53,47845.0
2020-02-28 12:00:00,492.23,492.87,490.5,491.15,31927.0,492.23,492.87,490.5,491.15,31927.0
2020-02-28 12:10:00,491.0,492.88,489.62,492.81,25956.0,491.0,492.88,489.62,492.81,25956.0
2020-02-28 12:20:00,492.67,493.93,491.13,493.93,25893.0,492.67,493.93,491.13,493.93,25893.0
2020-02-28 12:30:00,493.94,495.6,493.58,494.0,35208.0,493.94,495.6,493.58,494.0,35208.0
2020-02-28 12:40:00,494.42,495.01,492.63,493.32,26093.0,494.42,495.01,492.63,493.32,26093.0
2020-02-28 12:50:00,493.17,495.42,492.97,495.18,20875.0,493.17,495.42,492.97,495.18,20875.0
2020-02-28 13:00:00,494.95,497.14,494.62,497.14,23310.0,494.95,497.14,494.62,497.14,23310.0
2020-02-28 13:10:00,496.42,496.58,492.95,494.75,39414.0,496.42,496.58,492.95,494.75,39414.0
2020-02-28 13:20:00,494.96,497.31,494.26,496.78,58292.0,494.96,497.31,494.26,496.78,58292.0
2020-02-28 13:30:00,496.53,496.77,493.16,494.87,42346.0,496.53,496.77,493.16,494.87,42346.0
2020-02-28 13:40:00,494.88,494.88,491.13,492.34,39916.0,494.88,494.88,491.13,492.34,39916.0
2020-02-28 13:50:00,492.38,492.65,491.19,491.99,18534.0,492.38,492.65,491.19,491.99,18534.0
2020-02-28 14:00:00,491.97,491.97,488.13,489.28,22710.0,491.97,491.97,488.13,489.28,22710.0
2020-02-28 14:10:00,489.46,491.19,489.16,490.54,25173.0,489.46,491.19,489.16,490.54,25173.0
2020-02-28 14:20:00,490.14,492.5,489.48,490.2,20265.0,490.14,492.5,489.48,490.2,20265.0
2020-02-28 14:30:00,490.21,493.8,489.94,491.01,31213.0,490.21,493.8,489.94,491.01,31213.0
2020-02-28 14:40:00,491.0,495.0,491.0,493.23,30470.0,491.0,495.0,491.0,493.23,30470.0
2020-02-28 14:50:00,493.15,493.38,490.5,491.12,28892.0,493.15,493.38,490.5,491.12,28892.0
2020-02-28 15:00:00,491.07,491.5,488.19,489.0,25928.0,491.07,491.5,488.19,489.0,25928.0
2020-02-28 15:10:00,488.7,491.26,488.0,490.48,40940.0,488.7,491.26,488.0,490.48,40940.0
2020-02-28 15:20:00,490.59,490.89,485.9,486.24,53995.0,490.59,490.89,485.9,486.24,53995.0
2020-02-28 15:30:00,485.93,488.04,485.46,486.77,90295.0,485.93,488.04,485.46,486.77,90295.0
2020-02-28 15:40:00,487.0,489.36,485.62,489.08,63444.0,487.0,489.36,485.62,489.08,63444.0
2020-02-28 15:50:00,488.91,493.8,487.59,493.6,232109.0,488.91,493.8,487.59,493.6,232109.0
2020-03-02 09:30:00,494.47,500.7,493.1,493.39,48527.0,494.47,500.7,493.1,493.39,48527.0
2020-03-02 09:40:00,493.39,494.92,492.28,493.28,49837.0,493.39,494.92,492.28,493.28,49837.0
2020-03-02 09:50:00,493.28,495.36,491.33,493.9,36720.0,493.28,495.36,491.33,493.9,36720.0
2020-03-02 10:00:00,494.75,495.3,492.43,493.99,17924.0,494.75,495.3,492.43,493.99,17924.0
2020-03-02 10:10:00,494.38,498.07,494.37,496.07,51151.0,494.38,498.07,494.37,496.07,51151.0
2020-03-02 10:20:00,496.07,496.21,492.03,495.23,39440.0,496.07,496.21,492.03,495.23,39440.0
2020-03-02 10:30:00,495.23,496.47,493.16,494.08,62936.0,495.23,496.47,493.16,494.08,62936.0
2020-03-02 10:40:00,494.23,494.5,492.99,493.93,105613.0,494.23,494.5,492.99,493.93,105613.0
2020-03-02 10:50:00,494.29,494.43,491.29,491.82,89633.0,494.29,494.43,491.29,491.82,89633.0
2020-03-02 11:00:00,491.95,493.81,491.95,493.26,27584.0,491.95,493.81,491.95,493.26,27584.0
2020-03-02 11:10:00,493.26,495.85,493.23,493.72,97784.0,493.26,495.85,493.23,493.72,97784.0
2020-03-02 11:20:00,493.21,495.22,492.85,494.86,63711.0,493.21,495.22,492.85,494.86,63711.0
2020-03-02 11:30:00,494.87,494.87,492.9,494.22,30112.0,494.87,494.87,492.9,494.22,30112.0
2020-03-02 11:40:00,493.88,494.33,493.0,493.59,50918.0,493.88,494.33,493.0,493.59,50918.0
2020-03-02 11:50:00,493.77,495.05,493.54,494.39,31873.0,493.77,495.05,493.54,494.39,31873.0
2020-03-02 12:00:00,494.39,494.99,493.49,494.87,49187.0,494.39,494.99,493.49,494.87,49187.0
2020-03-02 12:10:00,494.97,495.46,493.55,493.56,21356.0,494.97,495.46,493.55,493.56,21356.0
2020-03-02 12:20:00,493.56,493.79,491.86,493.36,25076.0,493.56,493.79,491.86,493.36,25076.0
2020-03-02 12:30:00,493.45,493.78,492.85,493.65,18315.0,493.45,493.78,492.85,493.65,18315.0
2020-03-02 12:40:00,493.71,493.91,492.34,492.98,17066.0,493.71,493.91,492.34,492.98,17066.0
2020-03-02 12:50:00,493.13,494.0,492.94,493.99,15908.0,493.13,494.0,492.94,493.99,15908.0
2020-03-02 13:00:00,494.1,494.73,493.0,493.0,17573.0,494.1,494.73,493.0,493.0,17573.0
2020-03-02 13:10:00,493.31,493.54,492.08,492.2,15027.0,493.31,493.54,492.08,492.2,15027.0
2020-03-02 13:20:00,492.54,492.61,491.15,491.85,9865.0,492.54,492.61,491.15,491.85,9865.0
2020-03-02 13:30:00,492.17,492.58,490.7,492.58,12244.0,492.17,492.58,490.7,492.58,12244.0
2020-03-02 13:40:00,492.58,492.93,491.78,492.22,18246.0,492.58,492.93,491.78,492.22,18246.0
2020-03-02 13:50:00,492.1,493.87,491.55,493.72,17242.0,492.1,493.87,491.55,493.72,17242.0
2020-03-02 14:00:00,493.58,495.52,493.57,495.33,20712.0,493.58,495.52,493.57,495.33,20712.0
2020-03-02 14:10:00,495.56,495.56,493.99,494.29,27603.0,495.56,495.56,493.99,494.29,27603.0
2020-03-02 14:20:00,494.35,494.69,492.47,492.63,31493.0,494.35,494.69,492.47,492.63,31493.0
2020-03-02 14:30:00,492.64,493.35,491.55,491.55,22820.0,492.64,493.35,491.55,491.55,22820.0
2020-03-02 14:40:00,491.55,493.58,490.55,493.58,16631.0,491.55,493.58,490.55,493.58,16631.0
2020-03-02 14:50:00,493.04,493.04,490.34,491.09,20776.0,493.04,493.04,490.34,491.09,20776.0
2020-03-02 15:00:00,490.85,493.16,490.85,492.26,32408.0,490.85,493.16,490.85,492.26,32408.0
2020-03-02 15:10:00,492.24,492.62,491.54,491.93,22499.0,492.24,492.62,491.54,491.93,22499.0
2020-03-02 15:20:00,491.98,492.89,491.73,491.98,59293.0,491.98,492.89,491.73,491.98,59293.0
2020-03-02 15:30:00,492.02,493.03,491.93,492.53,79325.0,492.02,493.03,491.93,492.53,79325.0
2020-03-02 15:40:00,492.53,493.84,492.17,492.74,88637.0,492.53,493.84,492.17,492.74,88637.0
2020-03-02 15:50:00,492.97,497.38,492.96,497.13,245304.0,492.97,497.38,492.96,497.13,245304.0
2020-03-03 09:30:00,489.18,499.6,489.18,498.74,56821.0,489.18,499.6,489.18,498.74,56821.0
2020-03-03 09:40:00,498.91,500.93,496.63,499.2,25942.0,498.91,500.93,496.63,499.2,25942.0
2020-03-03 09:50:00,499.76,501.57,496.58,500.68,65126.0,499.76,501.57,496.58,500.68,65126.0
2020-03-03 10:00:00,500.68,505.5,500.68,503.27,82783.0,500.68,505.5,500.68,503.27,82783.0
2020-03-03 10:10:00,502.37,503.91,497.79,499.48,43248.0,502.37,503.91,497.79,499.48,43248.0
2020-03-03 10:20:00,499.86,502.49,498.7,499.81,90502.0,499.86,502.49,498.7,499.81,90502.0
2020-03-03 10:30:00,500.22,501.8,499.99,500.94,63847.0,500.22,501.8,499.99,500.94,63847.0
2020-03-03 10:40:00,500.61,503.41,500.37,501.18,106186.0,500.61,503.41,500.37,501.18,106186.0
2020-03-03 10:50:00,500.99,501.97,499.04,501.64,54381.0,500.99,501.97,499.04,501.64,54381.0
2020-03-03 11:00:00,501.13,501.49,498.72,499.16,41519.0,501.13,501.49,498.72,499.16,41519.0
2020-03-03 11:10:00,499.4,499.82,497.16,499.15,41759.0,499.4,499.82,497.16,499.15,41759.0
2020-03-03 11:20:00,498.9,499.49,495.3,496.11,46701.0,498.9,499.49,495.3,496.11,46701.0
2020-03-03 11:30:00,496.28,499.16,495.67,499.08,20207.0,496.28,499.16,495.67,499.08,20207.0
2020-03-03 11:40:00,499.16,499.43,497.23,498.39,49040.0,499.16,499.43,497.23,498.39,49040.0
2020-03-03 11:50:00,498.0,500.49,497.5,500.0,76819.0,498.0,500.49,497.5,500.0,76819.0
2020-03-03 12:00:00,499.98,500.8,499.32,500.71,51924.0,499.98,500.8,499.32,500.71,51924.0
2020-03-03 12:10:00,500.63,501.07,499.78,500.04,31974.0,500.63,501.07,499.78,500.04,31974.0
2020-03-03 12:20:00,499.86,500.8,499.15,500.07,22119.0,499.86,500.8,499.15,500.07,22119.0
2020-03-03 12:30:00,499.83,500.87,499.43,500.35,20857.0,499.83,500.87,499.43,500.35,20857.0
2020-03-03 12:40:00,500.26,500.59,499.75,499.83,35926.0,500.26,500.59,499.75,499.83,35926.0
2020-03-03 12:50:00,500.03,500.45,499.13,499.38,19717.0,500.03,500.45,499.13,499.38,19717.0
2020-03-03 13:00:00,499.38,500.3,499.05,499.89,19897.0,499.38,500.3,499.05,499.89,19897.0
2020-03-03 13:10:00,500.0,500.44,498.5,498.87,22818.0,500.0,500.44,498.5,498.87,22818.0
2020-03-03 13:20:00,498.97,500.2,498.35,499.9,40509.0,498.97,500.2,498.35,499.9,40509.0
2020-03-03 13:30:00,500.04,500.4,498.97,499.93,25318.0,500.04,500.4,498.97,499.93,25318.0
2020-03-03 13:40:00,499.79,500.3,498.73,500.08,27364.0,499.79,500.3,498.73,500.08,27364.0
2020-03-03 13:50:00,499.91,500.45,497.93,498.2,32637.0,499.91,500.45,497.93,498.2,32637.0
2020-03-03 14:00:00,498.46,499.38,490.82,491.32,35736.0,498.46,499.38,490.82,491.32,35736.0
2020-03-03 14:10:00,491.41,494.66,491.34,492.18,32059.0,491.41,494.66,491.34,492.18,32059.0
2020-03-03 14:20:00,492.11,495.05,490.93,494.22,22465.0,492.11,495.05,490.93,494.22,22465.0
2020-03-03 14:30:00,493.76,496.56,493.33,493.82,22243.0,493.76,496.56,493.33,493.82,22243.0
2020-03-03 14:40:00,494.17,495.79,492.85,495.79,17435.0,494.17,495.79,492.85,495.79,17435.0
2020-03-03 14:50:00,495.46,497.59,494.47,496.27,28106.0,495.46,497.59,494.47,496.27,28106.0
2020-03-03 15:00:00,496.66,499.32,495.81,498.61,17495.0,496.66,499.32,495.81,498.61,17495.0
2020-03-03 15:10:00,498.37,500.52,498.27,500.02,26864.0,498.37,500.52,498.27,500.02,26864.0
2020-03-03 15:20:00,499.97,500.71,498.38,499.74,54016.0,499.97,500.71,498.38,499.74,54016.0
2020-03-03 15:30:00,499.48,500.0,494.27,495.07,40985.0,499.48,500.0,494.27,495.07,40985.0
2020-03-03 15:40:00,495.17,500.56,494.82,497.11,49080.0,495.17,500.56,494.82,497.11,49080.0
2020-03-03 15:50:00,496.46,497.68,493.82,494.87,147776.0,496.46,497.68,493.82,494.87,147776.0
2020-03-04 09:30:00,502.38,505.71,498.81,503.61,78594.0,502.38,505.71,498.81,503.61,78594.0
2020-03-04 09:40:00,504.49,508.29,502.91,505.38,61608.0,504.49,508.29,502.91,505.38,61608.0
2020-03-04 09:50:00,505.12,507.74,504.22,504.92,26863.0,505.12,507.74,504.22,504.92,26863.0
2020-03-04 10:00:00,504.99,508.13,504.4,506.86,30039.0,504.99,508.13,504.4,506.86,30039.0
2020-03-04 10:10:00,507.5,511.24,507.22,511.24,22573.0,507.5,511.24,507.22,511.24,22573.0
2020-03-04 10:20:00,511.03,511.75,508.45,511.0,45126.0,511.03,511.75,508.45,511.0,45126.0
2020-03-04 10:30:00,510.53,511.38,508.14,509.53,16514.0,510.53,511.38,508.14,509.53,16514.0
2020-03-04 10:40:00,509.53,510.75,508.5,510.75,17774.0,509.53,510.75,508.5,510.75,17774.0
2020-03-04 10:50:00,510.92,511.61,508.19,509.28,21697.0,510.92,511.61,508.19,509.28,21697.0
2020-03-04 11:00:00,509.5,511.02,507.99,508.8,12139.0,509.5,511.02,507.99,508.8,12139.0
2020-03-04 11:10:00,508.75,511.04,508.75,510.56,105702.0,508.75,511.04,508.75,510.56,105702.0
2020-03-04 11:20:00,510.76,510.91,509.04,510.45,4823.0,510.76,510.91,509.04,510.45,4823.0
2020-03-04 11:30:00,510.69,511.13,509.55,509.85,7106.0,510.69,511.13,509.55,509.85,7106.0
2020-03-04 11:40:00,509.54,510.2,508.42,509.45,11272.0,509.54,510.2,508.42,509.45,11272.0
2020-03-04 11:50:00,509.45,511.92,509.45,511.78,7146.0,509.45,511.92,509.45,511.78,7146.0
2020-03-04 12:00:00,511.27,512.14,511.1,511.72,7666.0,511.27,512.14,511.1,511.72,7666.0
2020-03-04 12:10:00,511.75,512.37,510.93,511.69,7687.0,511.75,512.37,510.93,511.69,7687.0
2020-03-04 12:20:00,511.52,512.34,510.66,511.82,8788.0,511.52,512.34,510.66,511.82,8788.0
2020-03-04 12:30:00,511.82,512.67,511.59,511.7,7250.0,511.82,512.67,511.59,511.7,7250.0
2020-03-04 12:40:00,511.41,512.14,510.23,511.4,5542.0,511.41,512.14,510.23,511.4,5542.0
2020-03-04 12:50:00,511.26,512.79,511.14,512.5,5385.0,511.26,512.79,511.14,512.5,5385.0
2020-03-04 13:00:00,512.65,514.54,512.5,514.42,11204.0,512.65,514.54,512.5,514.42,11204.0
2020-03-04 13:10:00,514.17,516.36,514.07,516.36,14972.0,514.17,516.36,514.07,516.36,14972.0
2020-03-04 13:20:00,516.22,516.57,515.57,515.83,10883.0,516.22,516.57,515.57,515.83,10883.0
2020-03-04 13:30:00,515.95,516.82,515.39,515.79,18959.0,515.95,516.82,515.39,515.79,18959.0
2020-03-04 13:40:00,516.19,517.04,514.96,515.69,24397.0,516.19,517.04,514.96,515.69,24397.0
2020-03-04 13:50:00,515.67,516.75,515.18,515.99,15980.0,515.67,516.75,515.18,515.99,15980.0
2020-03-04 14:00:00,516.28,516.49,514.5,515.25,28495.0,516.28,516.49,514.5,515.25,28495.0
2020-03-04 14:10:00,515.4,518.84,515.4,517.72,23636.0,515.4,518.84,515.4,517.72,23636.0
2020-03-04 14:20:00,517.37,519.25,517.27,518.55,14290.0,517.37,519.25,517.27,518.55,14290.0
2020-03-04 14:30:00,518.75,519.5,517.02,518.29,23359.0,518.75,519.5,517.02,518.29,23359.0
2020-03-04 14:40:00,518.26,519.05,516.03,518.24,16273.0,518.26,519.05,516.03,518.24,16273.0
2020-03-04 14:50:00,518.23,519.28,515.56,516.92,16912.0,518.23,519.28,515.56,516.92,16912.0
2020-03-04 15:00:00,516.82,520.28,516.82,518.02,19753.0,516.82,520.28,516.82,518.02,19753.0
2020-03-04 15:10:00,518.24,518.33,516.35,517.75,18620.0,518.24,518.33,516.35,517.75,18620.0
2020-03-04 15:20:00,517.78,521.03,517.78,521.03,33306.0,517.78,521.03,517.78,521.03,33306.0
2020-03-04 15:30:00,521.1,521.1,517.22,520.88,51526.0,521.1,521.1,517.22,520.88,51526.0
2020-03-04 15:40:00,520.79,520.88,518.5,519.39,60368.0,520.79,520.88,518.5,519.39,60368.0
2020-03-04 15:50:00,519.56,524.65,518.76,522.84,171269.0,519.56,524.65,518.76,522.84,171269.0
2020-03-05 09:30:00,514.34,522.76,513.39,521.2,38025.0,514.34,522.76,513.39,521.2,38025.0
2020-03-05 09:40:00,520.99,521.22,510.92,511.95,63679.0,520.99,521.22,510.92,511.95,63679.0
2020-03-05 09:50:00,511.12,513.22,507.24,509.52,50863.0,511.12,513.22,507.24,509.52,50863.0
2020-03-05 10:00:00,510.13,514.1,510.12,511.2,45991.0,510.13,514.1,510.12,511.2,45991.0
2020-03-05 10:10:00,511.2,514.21,511.19,513.91,21987.0,511.2,514.21,511.19,513.91,21987.0
2020-03-05 10:20:00,513.8,514.2,511.82,512.27,12892.0,513.8,514.2,511.82,512.27,12892.0
2020-03-05 10:30:00,512.04,513.42,510.73,511.08,12493.0,512.04,513.42,510.73,511.08,12493.0
2020-03-05 10:40:00,510.66,514.31,510.13,513.81,23339.0,510.66,514.31,510.13,513.81,23339.0
2020-03-05 10:50:00,514.13,514.34,513.3,514.2,33100.0,514.13,514.34,513.3,514.2,33100.0
2020-03-05 11:00:00,514.08,514.5,512.77,512.77,40593.0,514.08,514.5,512.77,512.77,40593.0
2020-03-05 11:10:00,513.03,515.3,513.03,514.09,7993.0,513.03,515.3,513.03,514.09,7993.0
2020-03-05 11:20:00,514.03,515.41,513.45,514.79,10865.0,514.03,515.41,513.45,514.79,10865.0
2020-03-05 11:30:00,515.14,515.97,514.13,515.07,17208.0,515.14,515.97,514.13,515.07,17208.0
2020-03-05 11:40:00,515.27,515.69,514.67,514.97,34222.0,515.27,515.69,514.67,514.97,34222.0
2020-03-05 11:50:00,515.43,515.57,513.03,513.28,11184.0,515.43,515.57,513.03,513.28,11184.0
2020-03-05 12:00:00,513.38,515.03,512.35,512.59,15992.0,513.38,515.03,512.35,512.59,15992.0
2020-03-05 12:10:00,512.69,512.69,510.49,510.5,17425.0,512.69,512.69,510.49,510.5,17425.0
2020-03-05 12:20:00,510.81,511.18,509.52,511.18,29041.0,510.81,511.18,509.52,511.18,29041.0
2020-03-05 12:30:00,510.98,511.19,508.02,508.02,11454.0,510.98,511.19,508.02,508.02,11454.0
2020-03-05 12:40:00,508.02,508.14,505.55,505.88,17715.0,508.02,508.14,505.55,505.88,17715.0
2020-03-05 12:50:00,505.38,507.12,504.9,506.6,14602.0,505.38,507.12,504.9,506.6,14602.0
2020-03-05 13:00:00,506.54,506.95,506.28,506.35,15177.0,506.54,506.95,506.28,506.35,15177.0
2020-03-05 13:10:00,506.08,506.83,505.55,506.32,22454.0,506.08,506.83,505.55,506.32,22454.0
2020-03-05 13:20:00,505.9,507.77,505.9,507.77,10540.0,505.9,507.77,505.9,507.77,10540.0
2020-03-05 13:30:00,507.75,509.04,507.31,508.54,11262.0,507.75,509.04,507.31,508.54,11262.0
2020-03-05 13:40:00,508.54,509.63,507.59,509.61,11182.0,508.54,509.63,507.59,509.61,11182.0
2020-03-05 13:50:00,509.63,509.67,506.93,507.26,11772.0,509.63,509.67,506.93,507.26,11772.0
2020-03-05 14:00:00,507.06,507.29,505.57,506.28,9686.0,507.06,507.29,505.57,506.28,9686.0
2020-03-05 14:10:00,506.25,507.71,506.24,506.54,13806.0,506.25,507.71,506.24,506.54,13806.0
2020-03-05 14:20:00,506.14,506.92,505.62,505.9,16814.0,506.14,506.92,505.62,505.9,16814.0
2020-03-05 14:30:00,506.15,506.94,505.53,506.91,17630.0,506.15,506.94,505.53,506.91,17630.0
2020-03-05 14:40:00,506.42,507.18,505.47,507.05,17271.0,506.42,507.18,505.47,507.05,17271.0
2020-03-05 14:50:00,506.99,507.47,505.48,505.49,21491.0,506.99,507.47,505.48,505.49,21491.0
2020-03-05 15:00:00,505.38,505.38,504.12,504.85,19149.0,505.38,505.38,504.12,504.85,19149.0
2020-03-05 15:10:00,504.85,505.08,501.97,502.96,20182.0,504.85,505.08,501.97,502.96,20182.0
2020-03-05 15:20:00,502.95,503.45,501.41,501.73,19313.0,502.95,503.45,501.41,501.73,19313.0
2020-03-05 15:30:00,501.7,504.93,501.23,502.88,40809.0,501.7,504.93,501.23,502.88,40809.0
2020-03-05 15:40:00,502.68,504.02,501.84,503.54,36822.0,502.68,504.02,501.84,503.54,36822.0
2020-03-05 15:50:00,503.94,506.8,503.74,505.14,120799.0,503.94,506.8,503.74,505.14,120799.0
2020-03-06 09:30:00,486.84,494.53,485.81,494.29,80059.0,486.84,494.53,485.81,494.29,80059.0
2020-03-06 09:40:00,494.04,494.17,487.52,488.15,57668.0,494.04,494.17,487.52,488.15,57668.0
2020-03-06 09:50:00,488.0,488.64,483.71,485.31,38905.0,488.0,488.64,483.71,485.31,38905.0
2020-03-06 10:00:00,485.19,490.19,485.18,487.98,28738.0,485.19,490.19,485.18,487.98,28738.0
2020-03-06 10:10:00,487.96,491.04,487.42,488.73,37104.0,487.96,491.04,487.42,488.73,37104.0
2020-03-06 10:20:00,489.03,489.48,487.16,488.21,32254.0,489.03,489.48,487.16,488.21,32254.0
2020-03-06 10:30:00,488.76,490.45,487.27,489.44,48099.0,488.76,490.45,487.27,489.44,48099.0
2020-03-06 10:40:00,489.42,490.17,487.95,489.61,26473.0,489.42,490.17,487.95,489.61,26473.0
2020-03-06 10:50:00,489.39,490.03,486.41,487.96,23345.0,489.39,490.03,486.41,487.96,23345.0
2020-03-06 11:00:00,487.84,489.26,485.71,486.04,19326.0,487.84,489.26,485.71,486.04,19326.0
2020-03-06 11:10:00,486.03,487.5,485.18,486.81,18734.0,486.03,487.5,485.18,486.81,18734.0
2020-03-06 11:20:00,486.52,488.04,485.71,487.51,16993.0,486.52,488.04,485.71,487.51,16993.0
2020-03-06 11:30:00,487.29,488.58,485.85,486.45,16787.0,487.29,488.58,485.85,486.45,16787.0
2020-03-06 11:40:00,486.79,487.02,484.82,485.78,24207.0,486.79,487.02,484.82,485.78,24207.0
2020-03-06 11:50:00,485.78,487.13,485.41,486.86,15406.0,485.78,487.13,485.41,486.86,15406.0
2020-03-06 12:00:00,486.68,486.68,483.63,485.36,24485.0,486.68,486.68,483.63,485.36,24485.0
2020-03-06 12:10:00,485.02,485.02,482.78,483.36,16784.0,485.02,485.02,482.78,483.36,16784.0
2020-03-06 12:20:00,483.1,483.74,480.65,480.65,16417.0,483.1,483.74,480.65,480.65,16417.0
2020-03-06 12:30:00,480.72,486.83,480.72,485.69,28036.0,480.72,486.83,480.72,485.69,28036.0
2020-03-06 12:40:00,485.83,487.32,485.44,486.38,11752.0,485.83,487.32,485.44,486.38,11752.0
2020-03-06 12:50:00,486.36,487.7,485.99,487.34,17088.0,486.36,487.7,485.99,487.34,17088.0
2020-03-06 13:00:00,487.03,489.51,486.75,488.63,18115.0,487.03,489.51,486.75,488.63,18115.0
2020-03-06 13:10:00,488.4,488.61,487.05,487.99,14039.0,488.4,488.61,487.05,487.99,14039.0
2020-03-06 13:20:00,488.25,491.63,488.06,490.59,17495.0,488.25,491.63,488.06,490.59,17495.0
2020-03-06 13:30:00,490.32,491.33,488.41,490.23,13980.0,490.32,491.33,488.41,490.23,13980.0
2020-03-06 13:40:00,489.84,490.4,487.73,488.14,22626.0,489.84,490.4,487.73,488.14,22626.0
2020-03-06 13:50:00,488.01,488.72,487.65,487.96,20423.0,488.01,488.72,487.65,487.96,20423.0
2020-03-06 14:00:00,487.89,488.17,486.27,487.7,34998.0,487.89,488.17,486.27,487.7,34998.0
2020-03-06 14:10:00,487.47,488.03,486.78,487.5,14533.0,487.47,488.03,486.78,487.5,14533.0
2020-03-06 14:20:00,487.62,490.73,487.1,489.76,15047.0,487.62,490.73,487.1,489.76,15047.0
2020-03-06 14:30:00,489.68,490.66,486.9,487.13,25746.0,489.68,490.66,486.9,487.13,25746.0
2020-03-06 14:40:00,486.96,487.6,486.03,486.5,30714.0,486.96,487.6,486.03,486.5,30714.0
2020-03-06 14:50:00,486.48,486.9,485.79,485.8,16938.0,486.48,486.9,485.79,485.8,16938.0
2020-03-06 15:00:00,485.74,486.31,484.98,485.76,18539.0,485.74,486.31,484.98,485.76,18539.0
2020-03-06 15:10:00,485.67,489.77,485.67,489.45,26427.0,485.67,489.77,485.67,489.45,26427.0
2020-03-06 15:20:00,489.31,489.61,487.97,488.33,26663.0,489.31,489.61,487.97,488.33,26663.0
2020-03-06 15:30:00,488.03,491.69,487.53,490.33,27329.0,488.03,491.69,487.53,490.33,27329.0
2020-03-06 15:40:00,490.3,493.38,490.01,493.29,31153.0,490.3,493.38,490.01,493.29,31153.0
2020-03-06 15:50:00,493.17,498.62,492.57,496.46,113688.0,493.17,498.62,492.57,496.46,113688.0
2020-03-09 09:30:00,466.58,470.01,462.14,467.1,64229.0,466.58,470.01,462.14,467.1,64229.0
2020-03-09 09:40:00,466.01,469.88,466.01,467.51,11691.0,466.01,469.88,466.01,467.51,11691.0
2020-03-09 09:50:00,464.69,469.89,461.29,467.46,52688.0,464.69,469.89,461.29,467.46,52688.0
2020-03-09 10:00:00,467.47,475.26,466.97,472.89,49002.0,467.47,475.26,466.97,472.89,49002.0
2020-03-09 10:10:00,472.88,473.54,468.48,472.53,21466.0,472.88,473.54,468.48,472.53,21466.0
2020-03-09 10:20:00,472.34,476.27,470.48,473.12,46579.0,472.34,476.27,470.48,473.12,46579.0
2020-03-09 10:30:00,474.58,475.38,468.44,470.54,64476.0,474.58,475.38,468.44,470.54,64476.0
2020-03-09 10:40:00,470.89,471.93,468.67,468.91,31354.0,470.89,471.93,468.67,468.91,31354.0
2020-03-09 10:50:00,468.93,471.24,467.59,469.08,44705.0,468.93,471.24,467.59,469.08,44705.0
2020-03-09 11:00:00,469.01,469.78,467.01,469.56,43288.0,469.01,469.78,467.01,469.56,43288.0
2020-03-09 11:10:00,469.27,472.28,468.9,472.02,26590.0,469.27,472.28,468.9,472.02,26590.0
2020-03-09 11:20:00,471.73,473.85,470.55,473.11,37271.0,471.73,473.85,470.55,473.11,37271.0
2020-03-09 11:30:00,472.65,474.5,470.7,473.94,27157.0,472.65,474.5,470.7,473.94,27157.0
2020-03-09 11:40:00,473.72,477.48,473.12,477.48,22860.0,473.72,477.48,473.12,477.48,22860.0
2020-03-09 11:50:00,477.43,478.62,474.84,474.94,21178.0,477.43,478.62,474.84,474.94,21178.0
2020-03-09 12:00:00,474.34,476.18,472.46,475.62,23483.0,474.34,476.18,472.46,475.62,23483.0
2020-03-09 12:10:00,476.08,476.65,474.32,474.66,25668.0,476.08,476.65,474.32,474.66,25668.0
2020-03-09 12:20:00,474.91,475.44,474.25,475.15,21578.0,474.91,475.44,474.25,475.15,21578.0
2020-03-09 12:30:00,474.81,475.24,473.23,474.79,17975.0,474.81,475.24,473.23,474.79,17975.0
2020-03-09 12:40:00,475.0,475.98,471.47,471.59,21364.0,475.0,475.98,471.47,471.59,21364.0
2020-03-09 12:50:00,471.64,473.85,471.64,472.92,12839.0,471.64,473.85,471.64,472.92,12839.0
2020-03-09 13:00:00,472.79,474.36,471.58,472.85,21379.0,472.79,474.36,471.58,472.85,21379.0
2020-03-09 13:10:00,472.93,474.82,472.69,473.5,11679.0,472.93,474.82,472.69,473.5,11679.0
2020-03-09 13:20:00,473.47,475.52,472.54,473.42,12110.0,473.47,475.52,472.54,473.42,12110.0
2020-03-09 13:30:00,473.22,473.22,468.68,468.87,20093.0,473.22,473.22,468.68,468.87,20093.0
2020-03-09 13:40:00,469.35,469.79,466.8,469.01,26868.0,469.35,469.79,466.8,469.01,26868.0
2020-03-09 13:50:00,469.01,469.26,467.27,467.91,14177.0,469.01,469.26,467.27,467.91,14177.0
2020-03-09 14:00:00,467.97,468.67,465.4,465.4,20407.0,467.97,468.67,465.4,465.4,20407.0
2020-03-09 14:10:00,465.78,469.59,464.72,468.52,26955.0,465.78,469.59,464.72,468.52,26955.0
2020-03-09 14:20:00,468.53,469.94,465.38,465.83,16749.0,468.53,469.94,465.38,465.83,16749.0
2020-03-09 14:30:00,465.38,467.48,464.4,466.85,25510.0,465.38,467.48,464.4,466.85,25510.0
2020-03-09 14:40:00,467.0,467.34,460.74,460.74,27452.0,467.0,467.34,460.74,460.74,27452.0
2020-03-09 14:50:00,461.68,466.05,460.78,465.41,54688.0,461.68,466.05,460.78,465.41,54688.0
2020-03-09 15:00:00,464.9,465.57,462.42,463.75,29114.0,464.9,465.57,462.42,463.75,29114.0
2020-03-09 15:10:00,463.51,464.5,461.63,463.16,34742.0,463.51,464.5,461.63,463.16,34742.0
2020-03-09 15:20:00,462.79,466.73,462.19,464.73,35985.0,462.79,466.73,462.19,464.73,35985.0
2020-03-09 15:30:00,464.74,468.42,462.03,467.81,64248.0,464.74,468.42,462.03,467.81,64248.0
2020-03-09 15:40:00,467.73,470.63,466.3,469.57,76555.0,467.73,470.63,466.3,469.57,76555.0
2020-03-09 15:50:00,468.83,468.83,462.64,463.19,197628.0,468.83,468.83,462.64,463.19,197628.0
2020-03-10 09:30:00,467.8,472.47,466.95,471.24,68810.0,467.8,472.47,466.95,471.24,68810.0
2020-03-10 09:40:00,471.9,471.9,468.3,469.2,48958.0,471.9,471.9,468.3,469.2,48958.0
2020-03-10 09:50:00,469.31,471.52,469.03,469.97,47174.0,469.31,471.52,469.03,469.97,47174.0
2020-03-10 10:00:00,469.85,471.11,468.05,469.8,49051.0,469.85,471.11,468.05,469.8,49051.0
2020-03-10 10:10:00,470.2,474.43,470.2,472.91,49861.0,470.2,474.43,470.2,472.91,49861.0
2020-03-10 10:20:00,474.19,474.59,472.55,473.34,34454.0,474.19,474.59,472.55,473.34,34454.0
2020-03-10 10:30:00,473.25,473.25,470.25,471.39,45043.0,473.25,473.25,470.25,471.39,45043.0
2020-03-10 10:40:00,471.41,471.51,469.07,469.25,30163.0,471.41,471.51,469.07,469.25,30163.0
2020-03-10 10:50:00,469.14,469.52,466.6,466.61,17673.0,469.14,469.52,466.6,466.61,17673.0
2020-03-10 11:00:00,466.98,468.96,466.28,468.83,36970.0,466.98,468.96,466.28,468.83,36970.0
2020-03-10 11:10:00,468.96,469.0,464.66,465.23,33899.0,468.96,469.0,464.66,465.23,33899.0
2020-03-10 11:20:00,464.9,465.94,461.64,462.52,28274.0,464.9,465.94,461.64,462.52,28274.0
2020-03-10 11:30:00,462.67,463.75,460.36,461.67,31866.0,462.67,463.75,460.36,461.67,31866.0
2020-03-10 11:40:00,461.86,468.8,461.4,466.99,30144.0,461.86,468.8,461.4,466.99,30144.0
2020-03-10 11:50:00,466.65,467.7,464.0,465.44,52049.0,466.65,467.7,464.0,465.44,52049.0
2020-03-10 12:00:00,465.46,468.93,465.46,467.83,42340.0,465.46,468.93,465.46,467.83,42340.0
2020-03-10 12:10:00,467.5,472.59,467.49,471.85,36013.0,467.5,472.59,467.49,471.85,36013.0
2020-03-10 12:20:00,471.94,472.62,467.94,469.3,40931.0,471.94,472.62,467.94,469.3,40931.0
2020-03-10 12:30:00,469.29,469.3,464.04,465.49,11717.0,469.29,469.3,464.04,465.49,11717.0
2020-03-10 12:40:00,465.41,466.92,464.11,466.79,13151.0,465.41,466.92,464.11,466.79,13151.0
2020-03-10 12:50:00,466.76,468.68,466.11,466.81,14145.0,466.76,468.68,466.11,466.81,14145.0
2020-03-10 13:00:00,466.9,468.68,465.04,468.68,9846.0,466.9,468.68,465.04,468.68,9846.0
2020-03-10 13:10:00,468.67,472.98,466.86,471.01,19960.0,468.67,472.98,466.86,471.01,19960.0
2020-03-10 13:20:00,471.52,472.0,468.99,470.18,20603.0,471.52,472.0,468.99,470.18,20603.0
2020-03-10 13:30:00,469.96,471.8,468.55,469.12,38355.0,469.96,471.8,468.55,469.12,38355.0
2020-03-10 13:40:00,468.55,469.75,466.66,467.55,62292.0,468.55,469.75,466.66,467.55,62292.0
2020-03-10 13:50:00,467.57,467.57,464.34,465.63,22641.0,467.57,467.57,464.34,465.63,22641.0
2020-03-10 14:00:00,465.08,465.56,463.49,465.07,18189.0,465.08,465.56,463.49,465.07,18189.0
2020-03-10 14:10:00,465.07,466.85,464.13,465.58,23896.0,465.07,466.85,464.13,465.58,23896.0
2020-03-10 14:20:00,465.97,466.25,463.6,465.43,20184.0,465.97,466.25,463.6,465.43,20184.0
2020-03-10 14:30:00,465.15,466.0,464.61,465.53,69284.0,465.15,466.0,464.61,465.53,69284.0
2020-03-10 14:40:00,465.42,471.85,465.18,471.28,46819.0,465.42,471.85,465.18,471.28,46819.0
2020-03-10 14:50:00,470.84,472.13,468.77,469.85,48199.0,470.84,472.13,468.77,469.85,48199.0
2020-03-10 15:00:00,470.23,471.86,467.98,468.02,86461.0,470.23,471.86,467.98,468.02,86461.0
2020-03-10 15:10:00,468.3,471.11,467.51,471.0,61021.0,468.3,471.11,467.51,471.0,61021.0
2020-03-10 15:20:00,470.61,473.12,470.01,470.65,50533.0,470.61,473.12,470.01,470.65,50533.0
2020-03-10 15:30:00,471.35,473.47,470.56,472.31,35114.0,471.35,473.47,470.56,472.31,35114.0
2020-03-10 15:40:00,472.29,474.02,471.67,473.92,62962.0,472.29,474.02,471.67,473.92,62962.0
2020-03-10 15:50:00,474.01,477.87,473.93,476.54,128156.0,474.01,477.87,473.93,476.54,128156.0
2020-03-11 09:30:00,466.82,475.47,465.99,473.56,39575.0,466.82,475.47,465.99,473.56,39575.0
2020-03-11 09:40:00,472.61,477.0,469.52,469.52,41996.0,472.61,477.0,469.52,469.52,41996.0
2020-03-11 09:50:00,469.51,471.06,468.79,469.98,27482.0,469.51,471.06,468.79,469.98,27482.0
2020-03-11 10:00:00,470.45,472.0,469.74,470.63,21180.0,470.45,472.0,469.74,470.63,21180.0
2020-03-11 10:10:00,470.01,471.22,469.06,470.05,19908.0,470.01,471.22,469.06,470.05,19908.0
2020-03-11 10:20:00,470.47,470.96,469.23,469.47,13886.0,470.47,470.96,469.23,469.47,13886.0
2020-03-11 10:30:00,468.96,470.7,468.54,468.67,21601.0,468.96,470.7,468.54,468.67,21601.0
2020-03-11 10:40:00,469.03,470.97,466.26,466.54,21845.0,469.03,470.97,466.26,466.54,21845.0
2020-03-11 10:50:00,466.63,468.22,465.99,467.62,24508.0,466.63,468.22,465.99,467.62,24508.0
2020-03-11 11:00:00,467.97,469.33,465.63,466.99,43751.0,467.97,469.33,465.63,466.99,43751.0
2020-03-11 11:10:00,467.47,468.22,465.22,465.64,21120.0,467.47,468.22,465.22,465.64,21120.0
2020-03-11 11:20:00,465.83,466.17,463.58,464.22,19901.0,465.83,466.17,463.58,464.22,19901.0
2020-03-11 11:30:00,463.77,464.05,462.14,463.18,70849.0,463.77,464.05,462.14,463.18,70849.0
2020-03-11 11:40:00,463.0,463.28,461.83,462.99,23132.0,463.0,463.28,461.83,462.99,23132.0
2020-03-11 11:50:00,462.99,463.65,461.79,462.99,25265.0,462.99,463.65,461.79,462.99,25265.0
2020-03-11 12:00:00,462.97,463.04,461.77,463.04,8586.0,462.97,463.04,461.77,463.04,8586.0
2020-03-11 12:10:00,463.28,463.77,462.63,462.89,58012.0,463.28,463.77,462.63,462.89,58012.0
2020-03-11 12:20:00,462.76,463.07,459.71,459.78,29327.0,462.76,463.07,459.71,459.78,29327.0
2020-03-11 12:30:00,459.78,460.49,458.08,458.08,21216.0,459.78,460.49,458.08,458.08,21216.0
2020-03-11 12:40:00,458.09,458.5,455.72,457.99,27645.0,458.09,458.5,455.72,457.99,27645.0
2020-03-11 12:50:00,458.17,459.1,457.1,457.54,27674.0,458.17,459.1,457.1,457.54,27674.0
2020-03-11 13:00:00,457.1,457.1,454.05,454.91,16759.0,457.1,457.1,454.05,454.91,16759.0
2020-03-11 13:10:00,455.0,455.5,454.23,455.03,37882.0,455.0,455.5,454.23,455.03,37882.0
2020-03-11 13:20:00,454.96,455.96,453.66,455.46,23527.0,454.96,455.96,453.66,455.46,23527.0
2020-03-11 13:30:00,455.65,456.54,455.09,455.88,16004.0,455.65,456.54,455.09,455.88,16004.0
2020-03-11 13:40:00,455.81,456.05,453.71,456.01,14047.0,455.81,456.05,453.71,456.01,14047.0
2020-03-11 13:50:00,456.07,457.03,454.73,455.48,11034.0,456.07,457.03,454.73,455.48,11034.0
2020-03-11 14:00:00,456.0,456.13,453.26,453.3,16972.0,456.0,456.13,453.26,453.3,16972.0
2020-03-11 14:10:00,453.55,454.57,452.05,452.05,27586.0,453.55,454.57,452.05,452.05,27586.0
2020-03-11 14:20:00,451.83,452.24,449.71,450.16,36353.0,451.83,452.24,449.71,450.16,36353.0
2020-03-11 14:30:00,450.51,453.53,450.51,452.49,34331.0,450.51,453.53,450.51,452.49,34331.0
2020-03-11 14:40:00,452.26,453.17,450.71,451.31,112540.0,452.26,453.17,450.71,451.31,112540.0
2020-03-11 14:50:00,451.31,452.34,449.58,449.81,40784.0,451.31,452.34,449.58,449.81,40784.0
2020-03-11 15:00:00,450.0,450.08,445.85,446.19,49009.0,450.0,450.08,445.85,446.19,49009.0
2020-03-11 15:10:00,446.12,446.55,443.91,446.36,48306.0,446.12,446.55,443.91,446.36,48306.0
2020-03-11 15:20:00,446.45,450.41,445.37,448.86,65900.0,446.45,450.41,445.37,448.86,65900.0
2020-03-11 15:30:00,449.03,451.13,448.51,449.72,132861.0,449.03,451.13,448.51,449.72,132861.0
2020-03-11 15:40:00,449.63,452.07,447.83,450.71,89639.0,449.63,452.07,447.83,450.71,89639.0
2020-03-11 15:50:00,450.06,452.53,447.51,450.63,202838.0,450.06,452.53,447.51,450.63,202838.0
2020-03-12 09:30:00,432.43,441.71,426.23,440.39,167666.0,432.43,441.71,426.23,440.39,167666.0
2020-03-12 09:40:00,440.39,440.39,440.39,440.39,0.0,440.39,440.39,440.39,440.39,0.0
2020-03-12 09:50:00,435.99,438.94,427.18,437.0,126582.0,435.99,438.94,427.18,437.0,126582.0
2020-03-12 10:00:00,437.91,439.27,431.81,433.33,105764.0,437.91,439.27,431.81,433.33,105764.0
2020-03-12 10:10:00,433.29,437.31,432.06,435.89,153839.0,433.29,437.31,432.06,435.89,153839.0
2020-03-12 10:20:00,435.27,435.59,432.12,434.12,92498.0,435.27,435.59,432.12,434.12,92498.0
2020-03-12 10:30:00,434.06,434.87,430.44,433.77,54926.0,434.06,434.87,430.44,433.77,54926.0
2020-03-12 10:40:00,433.89,435.17,428.84,430.95,53566.0,433.89,435.17,428.84,430.95,53566.0
2020-03-12 10:50:00,430.48,434.32,430.02,433.98,43352.0,430.48,434.32,430.02,433.98,43352.0
2020-03-12 11:00:00,433.48,435.83,432.84,432.95,57262.0,433.48,435.83,432.84,432.95,57262.0
2020-03-12 11:10:00,432.64,434.98,432.35,432.66,55998.0,432.64,434.98,432.35,432.66,55998.0
2020-03-12 11:20:00,432.45,433.43,430.83,433.43,16269.0,432.45,433.43,430.83,433.43,16269.0
2020-03-12 11:30:00,433.84,435.42,430.17,430.18,47267.0,433.84,435.42,430.17,430.18,47267.0
2020-03-12 11:40:00,430.42,431.15,428.02,429.33,65322.0,430.42,431.15,428.02,429.33,65322.0
2020-03-12 11:50:00,429.26,431.06,428.35,430.0,37632.0,429.26,431.06,428.35,430.0,37632.0
2020-03-12 12:00:00,429.71,429.97,428.31,428.85,24087.0,429.71,429.97,428.31,428.85,24087.0
2020-03-12 12:10:00,428.71,431.14,428.14,429.37,22850.0,428.71,431.14,428.14,429.37,22850.0
2020-03-12 12:20:00,430.13,430.6,428.6,429.86,24147.0,430.13,430.6,428.6,429.86,24147.0
2020-03-12 12:30:00,429.42,429.63,426.5,428.24,31601.0,429.42,429.63,426.5,428.24,31601.0
2020-03-12 12:40:00,428.19,428.2,423.33,423.52,60255.0,428.19,428.2,423.33,423.52,60255.0
2020-03-12 12:50:00,423.52,438.08,422.74,435.83,52773.0,423.52,438.08,422.74,435.83,52773.0
2020-03-12 13:00:00,435.71,446.74,433.01,440.62,41492.0,435.71,446.74,433.01,440.62,41492.0
2020-03-12 13:10:00,441.35,441.76,433.94,438.76,35570.0,441.35,441.76,433.94,438.76,35570.0
2020-03-12 13:20:00,439.01,439.56,435.85,437.64,16405.0,439.01,439.56,435.85,437.64,16405.0
2020-03-12 13:30:00,437.68,439.37,430.78,431.78,40363.0,437.68,439.37,430.78,431.78,40363.0
2020-03-12 13:40:00,431.25,434.35,430.25,432.82,52892.0,431.25,434.35,430.25,432.82,52892.0
2020-03-12 13:50:00,432.57,435.67,430.57,434.77,56651.0,432.57,435.67,430.57,434.77,56651.0
2020-03-12 14:00:00,435.2,436.53,432.0,433.23,25042.0,435.2,436.53,432.0,433.23,25042.0
2020-03-12 14:10:00,433.31,433.32,430.62,430.81,31460.0,433.31,433.32,430.62,430.81,31460.0
2020-03-12 14:20:00,431.01,431.81,429.35,429.35,32499.0,431.01,431.81,429.35,429.35,32499.0
2020-03-12 14:30:00,429.5,429.9,426.3,426.49,22474.0,429.5,429.9,426.3,426.49,22474.0
2020-03-12 14:40:00,426.61,431.36,426.01,430.06,24233.0,426.61,431.36,426.01,430.06,24233.0
2020-03-12 14:50:00,430.09,430.89,424.52,424.52,25270.0,430.09,430.89,424.52,424.52,25270.0
2020-03-12 15:00:00,424.6,428.24,421.86,427.15,35991.0,424.6,428.24,421.86,427.15,35991.0
2020-03-12 15:10:00,427.47,428.7,424.22,427.11,52697.0,427.47,428.7,424.22,427.11,52697.0
2020-03-12 15:20:00,427.6,428.32,424.89,425.29,66966.0,427.6,428.32,424.89,425.29,66966.0
2020-03-12 15:30:00,425.3,428.86,424.81,428.86,69014.0,425.3,428.86,424.81,428.86,69014.0
2020-03-12 15:40:00,428.41,433.43,427.97,433.38,95711.0,428.41,433.43,427.97,433.38,95711.0
2020-03-12 15:50:00,433.37,436.51,426.72,427.88,197303.0,433.37,436.51,426.72,427.88,197303.0
2020-03-13 09:30:00,446.48,448.11,438.94,438.94,107695.0,446.48,448.11,438.94,438.94,107695.0
2020-03-13 09:40:00,441.65,444.64,438.03,439.92,57564.0,441.65,444.64,438.03,439.92,57564.0
2020-03-13 09:50:00,438.99,439.36,433.17,435.16,38226.0,438.99,439.36,433.17,435.16,38226.0
2020-03-13 10:00:00,436.09,438.93,432.59,437.48,74383.0,436.09,438.93,432.59,437.48,74383.0
2020-03-13 10:10:00,437.02,437.63,433.61,435.15,32454.0,437.02,437.63,433.61,435.15,32454.0
2020-03-13 10:20:00,435.16,436.49,433.28,433.73,27814.0,435.16,436.49,433.28,433.73,27814.0
2020-03-13 10:30:00,434.37,434.63,431.18,431.92,32847.0,434.37,434.63,431.18,431.92,32847.0
2020-03-13 10:40:00,431.82,432.96,430.0,430.42,18439.0,431.82,432.96,430.0,430.42,18439.0
2020-03-13 10:50:00,431.22,431.25,428.0,428.3,14072.0,431.22,431.25,428.0,428.3,14072.0
2020-03-13 11:00:00,428.67,430.82,428.19,430.26,17848.0,428.67,430.82,428.19,430.26,17848.0
2020-03-13 11:10:00,430.19,430.53,423.37,423.43,45592.0,430.19,430.53,423.37,423.43,45592.0
2020-03-13 11:20:00,423.64,425.0,420.0,421.41,51540.0,423.64,425.0,420.0,421.41,51540.0
2020-03-13 11:30:00,421.4,421.9,416.53,419.75,71118.0,421.4,421.9,416.53,419.75,71118.0
2020-03-13 11:40:00,419.23,420.07,417.13,417.48,52400.0,419.23,420.07,417.13,417.48,52400.0
2020-03-13 11:50:00,417.77,420.06,416.7,418.2,49068.0,417.77,420.06,416.7,418.2,49068.0
2020-03-13 12:00:00,417.5,418.96,413.66,417.14,23124.0,417.5,418.96,413.66,417.14,23124.0
2020-03-13 12:10:00,416.47,418.37,415.81,418.08,24748.0,416.47,418.37,415.81,418.08,24748.0
2020-03-13 12:20:00,418.06,419.69,416.91,417.77,57126.0,418.06,419.69,416.91,417.77,57126.0
2020-03-13 12:30:00,417.79,419.88,417.69,419.47,30245.0,417.79,419.88,417.69,419.47,30245.0
2020-03-13 12:40:00,419.38,426.64,419.12,426.63,69032.0,419.38,426.64,419.12,426.63,69032.0
2020-03-13 12:50:00,426.66,430.41,425.93,426.56,61031.0,426.66,430.41,425.93,426.56,61031.0
2020-03-13 13:00:00,426.56,427.29,422.65,422.89,26144.0,426.56,427.29,422.65,422.89,26144.0
2020-03-13 13:10:00,422.93,426.33,422.15,426.01,15025.0,422.93,426.33,422.15,426.01,15025.0
2020-03-13 13:20:00,426.19,430.98,426.19,430.02,18213.0,426.19,430.98,426.19,430.02,18213.0
2020-03-13 13:30:00,429.83,433.24,428.28,430.37,31545.0,429.83,433.24,428.28,430.37,31545.0
2020-03-13 13:40:00,430.37,432.4,430.37,431.79,19487.0,430.37,432.4,430.37,431.79,19487.0
2020-03-13 13:50:00,432.01,433.66,432.01,432.2,70310.0,432.01,433.66,432.01,432.2,70310.0
2020-03-13 14:00:00,432.24,432.99,427.11,429.29,29165.0,432.24,432.99,427.11,429.29,29165.0
2020-03-13 14:10:00,429.55,431.62,428.9,430.81,16894.0,429.55,431.62,428.9,430.81,16894.0
2020-03-13 14:20:00,430.16,431.94,428.79,431.25,37856.0,430.16,431.94,428.79,431.25,37856.0
2020-03-13 14:30:00,431.19,432.8,427.79,428.86,39330.0,431.19,432.8,427.79,428.86,39330.0
2020-03-13 14:40:00,428.9,432.96,428.26,430.94,17468.0,428.9,432.96,428.26,430.94,17468.0
2020-03-13 14:50:00,430.93,434.19,430.72,433.39,22146.0,430.93,434.19,430.72,433.39,22146.0
2020-03-13 15:00:00,433.63,437.77,433.62,436.97,34053.0,433.63,437.77,433.62,436.97,34053.0
2020-03-13 15:10:00,436.8,437.94,434.47,436.46,90837.0,436.8,437.94,434.47,436.46,90837.0
2020-03-13 15:20:00,436.56,438.03,436.19,437.6,38694.0,436.56,438.03,436.19,437.6,38694.0
2020-03-13 15:30:00,438.17,438.42,427.75,436.45,53151.0,438.17,438.42,427.75,436.45,53151.0
2020-03-13 15:40:00,435.43,443.88,435.27,443.82,60452.0,435.43,443.88,435.27,443.82,60452.0
2020-03-13 15:50:00,443.83,454.52,443.83,454.45,248039.0,443.83,454.52,443.83,454.45,248039.0
2020-03-16 09:30:00,414.98,414.98,409.29,409.29,21321.0,414.98,414.98,409.29,409.29,21321.0
2020-03-16 09:40:00,402.53,412.96,399.4,400.54,72738.0,402.53,412.96,399.4,400.54,72738.0
2020-03-16 09:50:00,400.51,405.69,397.44,403.44,109915.0,400.51,405.69,397.44,403.44,109915.0
2020-03-16 10:00:00,403.43,410.59,401.14,410.1,77563.0,403.43,410.59,401.14,410.1,77563.0
2020-03-16 10:10:00,410.42,410.42,406.56,407.19,42622.0,410.42,410.42,406.56,407.19,42622.0
2020-03-16 10:20:00,407.37,412.53,406.66,409.3,33061.0,407.37,412.53,406.66,409.3,33061.0
2020-03-16 10:30:00,409.18,416.5,409.18,416.03,53652.0,409.18,416.5,409.18,416.03,53652.0
2020-03-16 10:40:00,416.05,416.05,411.28,411.28,50947.0,416.05,416.05,411.28,411.28,50947.0
2020-03-16 10:50:00,411.03,412.29,408.96,410.34,55399.0,411.03,412.29,408.96,410.34,55399.0
2020-03-16 11:00:00,410.13,411.4,408.12,409.66,54677.0,410.13,411.4,408.12,409.66,54677.0
2020-03-16 11:10:00,410.96,416.31,410.49,415.87,66158.0,410.96,416.31,410.49,415.87,66158.0
2020-03-16 11:20:00,416.05,416.88,411.88,412.62,77662.0,416.05,416.88,411.88,412.62,77662.0
2020-03-16 11:30:00,412.9,417.03,411.27,415.6,58231.0,412.9,417.03,411.27,415.6,58231.0
2020-03-16 11:40:00,416.39,416.88,413.01,416.55,20387.0,416.39,416.88,413.01,416.55,20387.0
2020-03-16 11:50:00,416.86,418.38,414.29,417.06,56311.0,416.86,418.38,414.29,417.06,56311.0
2020-03-16 12:00:00,417.06,418.23,413.68,415.0,73759.0,417.06,418.23,413.68,415.0,73759.0
2020-03-16 12:10:00,415.56,416.53,413.69,414.12,82201.0,415.56,416.53,413.69,414.12,82201.0
2020-03-16 12:20:00,414.65,416.91,413.95,413.95,20225.0,414.65,416.91,413.95,413.95,20225.0
2020-03-16 12:30:00,414.73,416.99,414.5,415.26,13996.0,414.73,416.99,414.5,415.26,13996.0
2020-03-16 12:40:00,415.58,416.79,413.35,413.35,30384.0,415.58,416.79,413.35,413.35,30384.0
2020-03-16 12:50:00,413.8,414.23,411.5,412.0,14561.0,413.8,414.23,411.5,412.0,14561.0
2020-03-16 13:00:00,411.81,412.75,410.67,411.19,21319.0,411.81,412.75,410.67,411.19,21319.0
2020-03-16 13:10:00,411.42,413.22,408.59,409.33,29826.0,411.42,413.22,408.59,409.33,29826.0
2020-03-16 13:20:00,409.26,410.61,407.52,408.78,18254.0,409.26,410.61,407.52,408.78,18254.0
2020-03-16 13:30:00,408.69,408.7,405.01,405.67,19962.0,408.69,408.7,405.01,405.67,19962.0
2020-03-16 13:40:00,405.23,408.17,404.89,407.44,21039.0,405.23,408.17,404.89,407.44,21039.0
2020-03-16 13:50:00,407.32,409.61,405.5,409.57,37406.0,407.32,409.61,405.5,409.57,37406.0
2020-03-16 14:00:00,408.71,408.78,406.29,408.04,27568.0,408.71,408.78,406.29,408.04,27568.0
2020-03-16 14:10:00,408.03,409.45,407.04,408.06,25325.0,408.03,409.45,407.04,408.06,25325.0
2020-03-16 14:20:00,408.19,410.37,406.92,410.05,31505.0,408.19,410.37,406.92,410.05,31505.0
2020-03-16 14:30:00,410.22,414.06,408.16,410.22,28261.0,410.22,414.06,408.16,410.22,28261.0
2020-03-16 14:40:00,409.72,409.73,405.04,406.09,22809.0,409.72,409.73,405.04,406.09,22809.0
2020-03-16 14:50:00,406.09,407.98,405.01,405.78,61775.0,406.09,407.98,405.01,405.78,61775.0
2020-03-16 15:00:00,406.15,407.53,403.52,405.97,81908.0,406.15,407.53,403.52,405.97,81908.0
2020-03-16 15:10:00,406.02,407.05,403.47,404.58,23656.0,406.02,407.05,403.47,404.58,23656.0
2020-03-16 15:20:00,405.0,405.04,400.46,400.46,34133.0,405.0,405.04,400.46,400.46,34133.0
2020-03-16 15:30:00,400.34,400.64,391.43,393.29,61790.0,400.34,400.64,391.43,393.29,61790.0
2020-03-16 15:40:00,392.99,399.48,390.47,398.08,70536.0,392.99,399.48,390.47,398.08,70536.0
2020-03-16 15:50:00,398.08,398.89,388.13,389.09,206865.0,398.08,398.89,388.13,389.09,206865.0
2020-03-17 09:30:00,397.47,406.63,395.9,403.13,62713.0,397.47,406.63,395.9,403.13,62713.0
2020-03-17 09:40:00,402.95,403.43,395.52,395.81,62212.0,402.95,403.43,395.52,395.81,62212.0
2020-03-17 09:50:00,396.23,397.86,392.31,395.27,81669.0,396.23,397.86,392.31,395.27,81669.0
2020-03-17 10:00:00,395.08,399.04,393.78,397.9,47967.0,395.08,399.04,393.78,397.9,47967.0
2020-03-17 10:10:00,397.49,399.21,395.1,397.51,47026.0,397.49,399.21,395.1,397.51,47026.0
2020-03-17 10:20:00,397.47,397.75,393.44,394.88,24504.0,397.47,397.75,393.44,394.88,24504.0
2020-03-17 10:30:00,395.31,398.95,394.3,396.08,174918.0,395.31,398.95,394.3,396.08,174918.0
2020-03-17 10:40:00,396.08,399.87,394.53,398.32,93440.0,396.08,399.87,394.53,398.32,93440.0
2020-03-17 10:50:00,398.48,401.27,397.17,400.56,35110.0,398.48,401.27,397.17,400.56,35110.0
2020-03-17 11:00:00,400.58,402.0,399.3,401.04,59430.0,400.58,402.0,399.3,401.04,59430.0
2020-03-17 11:10:00,400.85,402.0,398.69,402.0,129546.0,400.85,402.0,398.69,402.0,129546.0
2020-03-17 11:20:00,403.21,404.99,400.11,400.11,49896.0,403.21,404.99,400.11,400.11,49896.0
2020-03-17 11:30:00,400.27,402.79,395.95,396.76,103146.0,400.27,402.79,395.95,396.76,103146.0
2020-03-17 11:40:00,397.14,403.82,396.51,403.59,86442.0,397.14,403.82,396.51,403.59,86442.0
2020-03-17 11:50:00,402.82,405.0,401.45,402.15,61542.0,402.82,405.0,401.45,402.15,61542.0
2020-03-17 12:00:00,401.8,402.61,399.38,401.58,104652.0,401.8,402.61,399.38,401.58,104652.0
2020-03-17 12:10:00,401.22,402.69,399.21,401.02,76458.0,401.22,402.69,399.21,401.02,76458.0
2020-03-17 12:20:00,401.69,401.74,396.54,397.97,26981.0,401.69,401.74,396.54,397.97,26981.0
2020-03-17 12:30:00,397.38,400.23,397.01,398.26,31915.0,397.38,400.23,397.01,398.26,31915.0
2020-03-17 12:40:00,397.85,398.67,396.02,398.45,18987.0,397.85,398.67,396.02,398.45,18987.0
2020-03-17 12:50:00,398.26,398.83,396.01,398.62,21353.0,398.26,398.83,396.01,398.62,21353.0
2020-03-17 13:00:00,398.62,399.23,395.13,395.13,30064.0,398.62,399.23,395.13,395.13,30064.0
2020-03-17 13:10:00,395.31,395.37,391.58,392.13,27001.0,395.31,395.37,391.58,392.13,27001.0
2020-03-17 13:20:00,392.17,392.64,390.01,392.49,46508.0,392.17,392.64,390.01,392.49,46508.0
2020-03-17 13:30:00,392.31,397.35,392.22,397.35,46081.0,392.31,397.35,392.22,397.35,46081.0
2020-03-17 13:40:00,396.95,401.06,396.95,399.39,44001.0,396.95,401.06,396.95,399.39,44001.0
2020-03-17 13:50:00,399.7,404.6,399.7,403.1,46621.0,399.7,404.6,399.7,403.1,46621.0
2020-03-17 14:00:00,402.86,403.66,398.71,401.53,95375.0,402.86,403.66,398.71,401.53,95375.0
2020-03-17 14:10:00,401.54,401.78,398.79,401.2,45606.0,401.54,401.78,398.79,401.2,45606.0
2020-03-17 14:20:00,401.2,402.86,397.67,401.69,40131.0,401.2,402.86,397.67,401.69,40131.0
2020-03-17 14:30:00,401.38,402.2,398.47,400.14,56125.0,401.38,402.2,398.47,400.14,56125.0
2020-03-17 14:40:00,399.86,400.65,393.19,394.34,30895.0,399.86,400.65,393.19,394.34,30895.0
2020-03-17 14:50:00,394.69,394.97,391.57,394.57,36895.0,394.69,394.97,391.57,394.57,36895.0
2020-03-17 15:00:00,394.13,394.59,388.23,392.42,46520.0,394.13,394.59,388.23,392.42,46520.0
2020-03-17 15:10:00,392.41,392.81,389.51,390.97,46302.0,392.41,392.81,389.51,390.97,46302.0
2020-03-17 15:20:00,391.22,391.26,388.53,389.51,53565.0,391.22,391.26,388.53,389.51,53565.0
2020-03-17 15:30:00,389.66,391.47,388.63,390.4,78122.0,389.66,391.47,388.63,390.4,78122.0
2020-03-17 15:40:00,390.51,400.27,389.73,399.11,116506.0,390.51,400.27,389.73,399.11,116506.0
2020-03-17 15:50:00,398.97,398.98,389.58,392.43,189326.0,398.97,398.98,389.58,392.43,189326.0
2020-03-18 09:30:00,374.78,377.88,370.5,375.86,102583.0,374.78,377.88,370.5,375.86,102583.0
2020-03-18 09:40:00,375.08,379.83,374.24,375.23,65638.0,375.08,379.83,374.24,375.23,65638.0
2020-03-18 09:50:00,374.83,379.1,374.01,376.29,89401.0,374.83,379.1,374.01,376.29,89401.0
2020-03-18 10:00:00,376.38,378.47,372.17,372.53,97070.0,376.38,378.47,372.17,372.53,97070.0
2020-03-18 10:10:00,372.11,372.57,367.88,368.34,119767.0,372.11,372.57,367.88,368.34,119767.0
2020-03-18 10:20:00,367.93,368.85,362.81,363.8,86383.0,367.93,368.85,362.81,363.8,86383.0
2020-03-18 10:30:00,363.79,364.11,349.47,349.47,145643.0,363.79,364.11,349.47,349.47,145643.0
2020-03-18 10:40:00,349.68,362.33,349.3,361.52,180312.0,349.68,362.33,349.3,361.52,180312.0
2020-03-18 10:50:00,362.16,365.63,357.72,359.84,115247.0,362.16,365.63,357.72,359.84,115247.0
2020-03-18 11:00:00,358.96,361.28,358.58,359.71,86223.0,358.96,361.28,358.58,359.71,86223.0
2020-03-18 11:10:00,359.9,362.97,359.88,361.73,85019.0,359.9,362.97,359.88,361.73,85019.0
2020-03-18 11:20:00,361.77,363.85,360.09,360.54,48265.0,361.77,363.85,360.09,360.54,48265.0
2020-03-18 11:30:00,360.64,361.11,355.94,356.04,99016.0,360.64,361.11,355.94,356.04,99016.0
2020-03-18 11:40:00,355.98,357.08,353.18,354.39,106627.0,355.98,357.08,353.18,354.39,106627.0
2020-03-18 11:50:00,354.19,356.12,352.17,353.86,97266.0,354.19,356.12,352.17,353.86,97266.0
2020-03-18 12:00:00,353.59,354.72,352.09,353.41,91643.0,353.59,354.72,352.09,353.41,91643.0
2020-03-18 12:10:00,353.41,354.74,345.67,347.64,97771.0,353.41,354.74,345.67,347.64,97771.0
2020-03-18 12:20:00,347.92,352.31,347.65,350.03,65007.0,347.92,352.31,347.65,350.03,65007.0
2020-03-18 12:30:00,350.2,356.97,349.36,355.94,63527.0,350.2,356.97,349.36,355.94,63527.0
2020-03-18 12:40:00,355.7,356.49,351.82,353.5,51484.0,355.7,356.49,351.82,353.5,51484.0
2020-03-18 12:50:00,353.54,356.25,353.46,355.34,38626.0,353.54,356.25,353.46,355.34,38626.0
2020-03-18 13:00:00,355.34,355.34,355.34,355.34,0.0,355.34,355.34,355.34,355.34,0.0
2020-03-18 13:10:00,354.82,358.52,350.46,352.24,37139.0,354.82,358.52,350.46,352.24,37139.0
2020-03-18 13:20:00,352.65,352.83,350.0,350.87,105871.0,352.65,352.83,350.0,350.87,105871.0
2020-03-18 13:30:00,350.92,356.04,347.61,354.96,53094.0,350.92,356.04,347.61,354.96,53094.0
2020-03-18 13:40:00,354.38,357.01,352.15,356.03,71111.0,354.38,357.01,352.15,356.03,71111.0
2020-03-18 13:50:00,356.04,356.33,351.01,351.49,61920.0,356.04,356.33,351.01,351.49,61920.0
2020-03-18 14:00:00,351.5,352.91,348.18,352.44,56047.0,351.5,352.91,348.18,352.44,56047.0
2020-03-18 14:10:00,352.46,358.25,352.46,356.07,59831.0,352.46,358.25,352.46,356.07,59831.0
2020-03-18 14:20:00,355.53,361.14,355.52,359.09,87077.0,355.53,361.14,355.52,359.09,87077.0
2020-03-18 14:30:00,359.0,367.2,358.74,366.56,59975.0,359.0,367.2,358.74,366.56,59975.0
2020-03-18 14:40:00,366.56,367.2,357.85,358.39,101010.0,366.56,367.2,357.85,358.39,101010.0
2020-03-18 14:50:00,358.38,367.08,357.96,365.71,83718.0,358.38,367.08,357.96,365.71,83718.0
2020-03-18 15:00:00,366.04,367.06,360.88,361.26,60634.0,366.04,367.06,360.88,361.26,60634.0
2020-03-18 15:10:00,361.61,374.84,361.56,373.71,71277.0,361.61,374.84,361.56,373.71,71277.0
2020-03-18 15:20:00,373.72,376.51,370.82,374.73,84619.0,373.72,376.51,370.82,374.73,84619.0
2020-03-18 15:30:00,374.55,374.55,367.74,368.56,66919.0,374.55,374.55,367.74,368.56,66919.0
2020-03-18 15:40:00,368.56,372.28,363.57,372.18,114592.0,368.56,372.28,363.57,372.18,114592.0
2020-03-18 15:50:00,372.28,390.75,371.24,381.6,239085.0,372.28,390.75,371.24,381.6,239085.0
2020-03-19 09:30:00,379.57,383.84,372.94,379.16,71864.0,379.57,383.84,372.94,379.16,71864.0
2020-03-19 09:40:00,379.16,379.19,377.0,378.29,60642.0,379.16,379.19,377.0,378.29,60642.0
2020-03-19 09:50:00,378.28,382.24,375.73,382.23,58074.0,378.28,382.24,375.73,382.23,58074.0
2020-03-19 10:00:00,382.0,390.0,377.87,389.48,56531.0,382.0,390.0,377.87,389.48,56531.0
2020-03-19 10:10:00,389.34,405.76,386.53,403.05,103233.0,389.34,405.76,386.53,403.05,103233.0
2020-03-19 10:20:00,402.61,408.31,396.13,396.13,77357.0,402.61,408.31,396.13,396.13,77357.0
2020-03-19 10:30:00,397.76,398.02,386.36,387.29,46392.0,397.76,398.02,386.36,387.29,46392.0
2020-03-19 10:40:00,386.89,389.66,386.08,387.39,35772.0,386.89,389.66,386.08,387.39,35772.0
2020-03-19 10:50:00,386.52,389.98,385.67,387.88,33795.0,386.52,389.98,385.67,387.88,33795.0
2020-03-19 11:00:00,387.88,389.88,384.94,385.43,26125.0,387.88,389.88,384.94,385.43,26125.0
2020-03-19 11:10:00,385.0,387.82,381.49,382.5,20291.0,385.0,387.82,381.49,382.5,20291.0
2020-03-19 11:20:00,383.17,389.98,383.1,389.2,50937.0,383.17,389.98,383.1,389.2,50937.0
2020-03-19 11:30:00,389.2,390.77,386.69,389.61,34034.0,389.2,390.77,386.69,389.61,34034.0
2020-03-19 11:40:00,389.74,392.43,389.04,390.56,33602.0,389.74,392.43,389.04,390.56,33602.0
2020-03-19 11:50:00,391.09,394.13,388.95,390.36,62458.0,391.09,394.13,388.95,390.36,62458.0
2020-03-19 12:00:00,389.75,392.59,389.6,389.94,27453.0,389.75,392.59,389.6,389.94,27453.0
2020-03-19 12:10:00,390.07,390.5,386.87,389.01,18871.0,390.07,390.5,386.87,389.01,18871.0
2020-03-19 12:20:00,389.0,390.76,386.05,387.74,33300.0,389.0,390.76,386.05,387.74,33300.0
2020-03-19 12:30:00,389.56,390.89,387.77,388.86,19517.0,389.56,390.89,387.77,388.86,19517.0
2020-03-19 12:40:00,389.52,395.49,388.78,395.0,15567.0,389.52,395.49,388.78,395.0,15567.0
2020-03-19 12:50:00,394.37,396.65,391.21,391.83,21424.0,394.37,396.65,391.21,391.83,21424.0
2020-03-19 13:00:00,391.64,392.25,389.42,391.04,22248.0,391.64,392.25,389.42,391.04,22248.0
2020-03-19 13:10:00,391.04,393.78,389.02,390.75,28255.0,391.04,393.78,389.02,390.75,28255.0
2020-03-19 13:20:00,391.42,392.53,390.33,391.7,9821.0,391.42,392.53,390.33,391.7,9821.0
2020-03-19 13:30:00,391.71,392.76,388.41,392.48,22326.0,391.71,392.76,388.41,392.48,22326.0
2020-03-19 13:40:00,392.52,396.76,392.1,395.66,25578.0,392.52,396.76,392.1,395.66,25578.0
2020-03-19 13:50:00,395.34,402.28,395.18,400.91,41670.0,395.34,402.28,395.18,400.91,41670.0
2020-03-19 14:00:00,401.44,403.63,400.9,402.54,23628.0,401.44,403.63,400.9,402.54,23628.0
2020-03-19 14:10:00,402.33,405.47,402.33,404.52,31127.0,402.33,405.47,402.33,404.52,31127.0
2020-03-19 14:20:00,405.0,408.95,403.45,406.21,34993.0,405.0,408.95,403.45,406.21,34993.0
2020-03-19 14:30:00,405.8,407.77,405.71,407.67,21685.0,405.8,407.77,405.71,407.67,21685.0
2020-03-19 14:40:00,407.67,412.9,407.67,411.39,34370.0,407.67,412.9,407.67,411.39,34370.0
2020-03-19 14:50:00,412.22,414.4,406.79,408.41,28145.0,412.22,414.4,406.79,408.41,28145.0
2020-03-19 15:00:00,408.41,408.41,402.49,402.49,29489.0,408.41,408.41,402.49,402.49,29489.0
2020-03-19 15:10:00,400.41,407.4,399.87,404.22,27749.0,400.41,407.4,399.87,404.22,27749.0
2020-03-19 15:20:00,404.66,407.77,401.37,403.69,27823.0,404.66,407.77,401.37,403.69,27823.0
2020-03-19 15:30:00,404.05,405.19,397.81,400.07,49736.0,404.05,405.19,397.81,400.07,49736.0
2020-03-19 15:40:00,400.42,403.33,398.22,398.52,49277.0,400.42,403.33,398.22,398.52,49277.0
2020-03-19 15:50:00,397.74,398.56,389.88,393.05,119625.0,397.74,398.56,389.88,393.05,119625.0
2020-03-20 09:30:00,394.24,404.06,391.79,400.88,266529.0,394.24,404.06,391.79,400.88,266529.0
2020-03-20 09:40:00,400.04,402.78,390.72,393.12,47486.0,400.04,402.78,390.72,393.12,47486.0
2020-03-20 09:50:00,394.35,404.56,392.94,399.76,25261.0,394.35,404.56,392.94,399.76,25261.0
2020-03-20 10:00:00,399.45,400.55,391.7,391.7,47483.0,399.45,400.55,391.7,391.7,47483.0
2020-03-20 10:10:00,391.44,392.72,388.14,389.78,33945.0,391.44,392.72,388.14,389.78,33945.0
2020-03-20 10:20:00,388.82,391.9,388.45,390.97,53398.0,388.82,391.9,388.45,390.97,53398.0
2020-03-20 10:30:00,390.56,393.99,390.56,392.91,27688.0,390.56,393.99,390.56,392.91,27688.0
2020-03-20 10:40:00,393.29,395.35,392.13,393.57,24544.0,393.29,395.35,392.13,393.57,24544.0
2020-03-20 10:50:00,394.07,402.71,393.65,402.02,37546.0,394.07,402.71,393.65,402.02,37546.0
2020-03-20 11:00:00,402.22,402.96,398.03,401.0,41418.0,402.22,402.96,398.03,401.0,41418.0
2020-03-20 11:10:00,399.26,400.85,395.61,395.97,19918.0,399.26,400.85,395.61,395.97,19918.0
2020-03-20 11:20:00,396.25,396.51,389.01,390.66,42433.0,396.25,396.51,389.01,390.66,42433.0
2020-03-20 11:30:00,391.11,392.65,389.0,390.69,17550.0,391.11,392.65,389.0,390.69,17550.0
2020-03-20 11:40:00,389.44,390.1,385.0,385.0,13307.0,389.44,390.1,385.0,385.0,13307.0
2020-03-20 11:50:00,385.65,386.29,383.49,385.68,22847.0,385.65,386.29,383.49,385.68,22847.0
2020-03-20 12:00:00,385.64,386.4,380.3,380.71,20001.0,385.64,386.4,380.3,380.71,20001.0
2020-03-20 12:10:00,380.25,383.42,379.75,380.37,22420.0,380.25,383.42,379.75,380.37,22420.0
2020-03-20 12:20:00,380.16,380.57,370.0,370.98,49460.0,380.16,380.57,370.0,370.98,49460.0
2020-03-20 12:30:00,370.9,377.64,370.89,376.77,27100.0,370.9,377.64,370.89,376.77,27100.0
2020-03-20 12:40:00,376.63,382.31,376.17,380.76,26378.0,376.63,382.31,376.17,380.76,26378.0
2020-03-20 12:50:00,381.22,382.31,377.83,378.36,20790.0,381.22,382.31,377.83,378.36,20790.0
2020-03-20 13:00:00,378.33,382.96,377.13,380.83,23007.0,378.33,382.96,377.13,380.83,23007.0
2020-03-20 13:10:00,382.99,384.42,380.38,384.06,21266.0,382.99,384.42,380.38,384.06,21266.0
2020-03-20 13:20:00,384.07,384.08,378.74,380.15,36134.0,384.07,384.08,378.74,380.15,36134.0
2020-03-20 13:30:00,380.49,381.55,378.57,380.17,23090.0,380.49,381.55,378.57,380.17,23090.0
2020-03-20 13:40:00,380.55,383.06,379.25,379.4,15379.0,380.55,383.06,379.25,379.4,15379.0
2020-03-20 13:50:00,378.33,382.98,378.01,380.21,75540.0,378.33,382.98,378.01,380.21,75540.0
2020-03-20 14:00:00,380.75,385.09,379.3,383.7,28663.0,380.75,385.09,379.3,383.7,28663.0
2020-03-20 14:10:00,384.52,385.63,381.5,381.85,14914.0,384.52,385.63,381.5,381.85,14914.0
2020-03-20 14:20:00,382.09,383.36,378.12,381.1,17511.0,382.09,383.36,378.12,381.1,17511.0
2020-03-20 14:30:00,380.82,384.38,378.91,381.8,29557.0,380.82,384.38,378.91,381.8,29557.0
2020-03-20 14:40:00,382.0,384.52,379.19,384.52,23796.0,382.0,384.52,379.19,384.52,23796.0
2020-03-20 14:50:00,384.42,385.0,375.62,376.69,28218.0,384.42,385.0,375.62,376.69,28218.0
2020-03-20 15:00:00,376.51,376.6,374.1,375.41,38498.0,376.51,376.6,374.1,375.41,38498.0
2020-03-20 15:10:00,375.09,375.84,370.51,370.52,33797.0,375.09,375.84,370.51,370.52,33797.0
2020-03-20 15:20:00,370.68,377.71,370.64,375.46,26448.0,370.68,377.71,370.64,375.46,26448.0
2020-03-20 15:30:00,375.45,380.08,372.37,373.01,36129.0,375.45,380.08,372.37,373.01,36129.0
2020-03-20 15:40:00,373.35,374.27,370.27,371.08,58019.0,373.35,374.27,370.27,371.08,58019.0
2020-03-20 15:50:00,371.72,375.39,370.25,370.93,137677.0,371.72,375.39,370.25,370.93,137677.0
2020-03-23 09:30:00,371.0,382.28,364.67,376.55,108567.0,371.0,382.28,364.67,376.55,108567.0
2020-03-23 09:40:00,376.55,378.98,368.01,374.87,83698.0,376.55,378.98,368.01,374.87,83698.0
2020-03-23 09:50:00,375.17,382.49,374.53,381.69,53222.0,375.17,382.49,374.53,381.69,53222.0
2020-03-23 10:00:00,381.19,383.68,378.41,380.75,45341.0,381.19,383.68,378.41,380.75,45341.0
2020-03-23 10:10:00,380.72,385.4,379.7,379.7,65499.0,380.72,385.4,379.7,379.7,65499.0
2020-03-23 10:20:00,380.36,384.9,378.89,384.86,21507.0,380.36,384.9,378.89,384.86,21507.0
2020-03-23 10:30:00,384.68,388.92,380.06,381.92,24129.0,384.68,388.92,380.06,381.92,24129.0
2020-03-23 10:40:00,382.41,384.61,380.3,383.36,30879.0,382.41,384.61,380.3,383.36,30879.0
2020-03-23 10:50:00,383.77,384.38,378.85,379.41,20728.0,383.77,384.38,378.85,379.41,20728.0
2020-03-23 11:00:00,379.81,381.98,376.64,380.57,21307.0,379.81,381.98,376.64,380.57,21307.0
2020-03-23 11:10:00,381.99,382.56,376.07,376.99,25301.0,381.99,382.56,376.07,376.99,25301.0
2020-03-23 11:20:00,377.06,377.07,370.68,370.68,31984.0,377.06,377.07,370.68,370.68,31984.0
2020-03-23 11:30:00,372.24,374.57,369.99,371.93,22075.0,372.24,374.57,369.99,371.93,22075.0
2020-03-23 11:40:00,371.63,374.0,369.23,374.0,43858.0,371.63,374.0,369.23,374.0,43858.0
2020-03-23 11:50:00,373.3,375.82,372.37,375.47,25969.0,373.3,375.82,372.37,375.47,25969.0
2020-03-23 12:00:00,375.5,379.92,375.29,377.28,35302.0,375.5,379.92,375.29,377.28,35302.0
2020-03-23 12:10:00,376.11,383.58,376.11,382.57,15256.0,376.11,383.58,376.11,382.57,15256.0
2020-03-23 12:20:00,382.31,384.37,380.43,381.6,21169.0,382.31,384.37,380.43,381.6,21169.0
2020-03-23 12:30:00,381.73,383.68,378.1,383.38,24423.0,381.73,383.68,378.1,383.38,24423.0
2020-03-23 12:40:00,382.5,391.45,382.5,390.68,18534.0,382.5,391.45,382.5,390.68,18534.0
2020-03-23 12:50:00,390.75,393.69,388.74,391.28,43573.0,390.75,393.69,388.74,391.28,43573.0
2020-03-23 13:00:00,390.76,393.42,389.55,393.33,17608.0,390.76,393.42,389.55,393.33,17608.0
2020-03-23 13:10:00,393.87,398.16,392.95,396.4,56686.0,393.87,398.16,392.95,396.4,56686.0
2020-03-23 13:20:00,395.86,399.99,395.33,398.47,20228.0,395.86,399.99,395.33,398.47,20228.0
2020-03-23 13:30:00,397.73,398.46,394.72,395.61,27514.0,397.73,398.46,394.72,395.61,27514.0
2020-03-23 13:40:00,395.61,397.85,393.33,396.09,34609.0,395.61,397.85,393.33,396.09,34609.0
2020-03-23 13:50:00,396.12,397.95,389.12,390.12,17696.0,396.12,397.95,389.12,390.12,17696.0
2020-03-23 14:00:00,391.39,391.39,386.91,388.56,44748.0,391.39,391.39,386.91,388.56,44748.0
2020-03-23 14:10:00,388.35,388.35,385.0,385.05,34144.0,388.35,388.35,385.0,385.05,34144.0
2020-03-23 14:20:00,385.0,388.45,383.11,387.31,48320.0,385.0,388.45,383.11,387.31,48320.0
2020-03-23 14:30:00,386.56,386.95,382.99,383.82,30886.0,386.56,386.95,382.99,383.82,30886.0
2020-03-23 14:40:00,383.34,387.08,381.74,387.08,19436.0,383.34,387.08,381.74,387.08,19436.0
2020-03-23 14:50:00,385.88,385.88,378.39,378.39,25694.0,385.88,385.88,378.39,378.39,25694.0
2020-03-23 15:00:00,378.38,383.37,376.56,381.13,30739.0,378.38,383.37,376.56,381.13,30739.0
2020-03-23 15:10:00,381.09,381.52,378.73,378.89,25050.0,381.09,381.52,378.73,378.89,25050.0
2020-03-23 15:20:00,378.82,379.88,375.96,377.11,39577.0,378.82,379.88,375.96,377.11,39577.0
2020-03-23 15:30:00,377.14,377.9,374.47,376.24,72967.0,377.14,377.9,374.47,376.24,72967.0
2020-03-23 15:40:00,376.49,380.5,376.48,378.69,63263.0,376.49,380.5,376.48,378.69,63263.0
2020-03-23 15:50:00,378.69,385.01,378.43,381.68,122169.0,378.69,385.01,378.43,381.68,122169.0
2020-03-24 09:30:00,396.52,411.46,396.52,398.79,70334.0,396.52,411.46,396.52,398.79,70334.0
2020-03-24 09:40:00,399.43,403.05,398.14,399.12,32584.0,399.43,403.05,398.14,399.12,32584.0
2020-03-24 09:50:00,400.54,408.41,400.36,403.17,34439.0,400.54,408.41,400.36,403.17,34439.0
2020-03-24 10:00:00,403.19,410.52,403.19,409.86,17831.0,403.19,410.52,403.19,409.86,17831.0
2020-03-24 10:10:00,410.59,411.13,407.54,409.03,20551.0,410.59,411.13,407.54,409.03,20551.0
2020-03-24 10:20:00,409.36,409.9,406.36,407.14,24408.0,409.36,409.9,406.36,407.14,24408.0
2020-03-24 10:30:00,407.14,407.71,400.75,401.5,35295.0,407.14,407.71,400.75,401.5,35295.0
2020-03-24 10:40:00,401.85,403.08,397.82,399.24,26736.0,401.85,403.08,397.82,399.24,26736.0
2020-03-24 10:50:00,399.0,400.61,398.38,399.26,28461.0,399.0,400.61,398.38,399.26,28461.0
2020-03-24 11:00:00,399.4,401.36,396.99,398.25,23470.0,399.4,401.36,396.99,398.25,23470.0
2020-03-24 11:10:00,398.23,400.99,397.68,399.67,20922.0,398.23,400.99,397.68,399.67,20922.0
2020-03-24 11:20:00,400.0,403.29,398.33,402.94,35343.0,400.0,403.29,398.33,402.94,35343.0
2020-03-24 11:30:00,403.2,409.44,400.77,408.08,31394.0,403.2,409.44,400.77,408.08,31394.0
2020-03-24 11:40:00,409.0,409.21,405.26,407.0,35885.0,409.0,409.21,405.26,407.0,35885.0
2020-03-24 11:50:00,406.56,409.23,405.3,409.23,28485.0,406.56,409.23,405.3,409.23,28485.0
2020-03-24 12:00:00,408.92,411.1,407.92,409.47,23080.0,408.92,411.1,407.92,409.47,23080.0
2020-03-24 12:10:00,409.96,413.67,408.67,413.15,22924.0,409.96,413.67,408.67,413.15,22924.0
2020-03-24 12:20:00,413.0,414.65,411.45,414.47,10672.0,413.0,414.65,411.45,414.47,10672.0
2020-03-24 12:30:00,413.92,413.95,412.71,413.53,9281.0,413.92,413.95,412.71,413.53,9281.0
2020-03-24 12:40:00,413.6,413.6,411.5,412.31,11175.0,413.6,413.6,411.5,412.31,11175.0
2020-03-24 12:50:00,412.0,412.84,408.53,410.0,55712.0,412.0,412.84,408.53,410.0,55712.0
2020-03-24 13:00:00,410.54,411.28,406.4,406.47,11704.0,410.54,411.28,406.4,406.47,11704.0
2020-03-24 13:10:00,406.67,409.33,406.49,407.04,13850.0,406.67,409.33,406.49,407.04,13850.0
2020-03-24 13:20:00,406.88,410.58,405.64,410.24,30131.0,406.88,410.58,405.64,410.24,30131.0
2020-03-24 13:30:00,409.96,410.86,408.66,410.3,21120.0,409.96,410.86,408.66,410.3,21120.0
2020-03-24 13:40:00,410.4,411.49,408.24,408.98,27938.0,410.4,411.49,408.24,408.98,27938.0
2020-03-24 13:50:00,409.27,409.72,407.17,407.67,28579.0,409.27,409.72,407.17,407.67,28579.0
2020-03-24 14:00:00,408.14,408.78,404.05,404.25,25424.0,408.14,408.78,404.05,404.25,25424.0
2020-03-24 14:10:00,404.31,407.17,403.19,405.35,24072.0,404.31,407.17,403.19,405.35,24072.0
2020-03-24 14:20:00,406.16,408.3,405.37,407.61,14029.0,406.16,408.3,405.37,407.61,14029.0
2020-03-24 14:30:00,407.4,409.26,406.59,409.07,10948.0,407.4,409.26,406.59,409.07,10948.0
2020-03-24 14:40:00,409.33,410.93,407.38,408.45,24978.0,409.33,410.93,407.38,408.45,24978.0
2020-03-24 14:50:00,408.45,415.08,407.49,414.88,21793.0,408.45,415.08,407.49,414.88,21793.0
2020-03-24 15:00:00,414.06,418.45,413.9,418.45,31837.0,414.06,418.45,413.9,418.45,31837.0
2020-03-24 15:10:00,418.44,419.99,415.36,417.07,78843.0,418.44,419.99,415.36,417.07,78843.0
2020-03-24 15:20:00,416.73,418.32,414.55,416.83,39213.0,416.73,418.32,414.55,416.83,39213.0
2020-03-24 15:30:00,417.27,419.33,415.73,417.1,47223.0,417.27,419.33,415.73,417.1,47223.0
2020-03-24 15:40:00,417.68,419.04,416.22,418.3,34180.0,417.68,419.04,416.22,418.3,34180.0
2020-03-24 15:50:00,417.47,421.21,415.8,419.43,176474.0,417.47,421.21,415.8,419.43,176474.0
2020-03-25 09:30:00,415.99,425.98,415.39,424.06,41078.0,415.99,425.98,415.39,424.06,41078.0
2020-03-25 09:40:00,424.23,431.57,422.81,430.82,42653.0,424.23,431.57,422.81,430.82,42653.0
2020-03-25 09:50:00,430.74,431.41,419.66,420.14,61458.0,430.74,431.41,419.66,420.14,61458.0
2020-03-25 10:00:00,420.04,421.17,413.77,416.05,25303.0,420.04,421.17,413.77,416.05,25303.0
2020-03-25 10:10:00,416.0,417.73,412.34,415.38,31144.0,416.0,417.73,412.34,415.38,31144.0
2020-03-25 10:20:00,415.2,419.98,415.2,416.95,18640.0,415.2,419.98,415.2,416.95,18640.0
2020-03-25 10:30:00,417.16,418.49,414.52,415.03,27653.0,417.16,418.49,414.52,415.03,27653.0
2020-03-25 10:40:00,415.48,415.57,409.48,410.15,15493.0,415.48,415.57,409.48,410.15,15493.0
2020-03-25 10:50:00,409.9,411.63,408.54,410.8,22423.0,409.9,411.63,408.54,410.8,22423.0
2020-03-25 11:00:00,410.8,412.84,409.4,412.18,21139.0,410.8,412.84,409.4,412.18,21139.0
2020-03-25 11:10:00,412.14,413.11,410.32,411.74,14727.0,412.14,413.11,410.32,411.74,14727.0
2020-03-25 11:20:00,411.8,413.45,409.04,411.53,19830.0,411.8,413.45,409.04,411.53,19830.0
2020-03-25 11:30:00,411.68,412.58,410.5,411.47,18761.0,411.68,412.58,410.5,411.47,18761.0
2020-03-25 11:40:00,411.22,413.69,409.41,412.62,14042.0,411.22,413.69,409.41,412.62,14042.0
2020-03-25 11:50:00,412.37,412.72,409.1,410.39,81663.0,412.37,412.72,409.1,410.39,81663.0
2020-03-25 12:00:00,410.17,415.47,409.8,413.88,11777.0,410.17,415.47,409.8,413.88,11777.0
2020-03-25 12:10:00,413.94,415.76,413.34,414.34,19861.0,413.94,415.76,413.34,414.34,19861.0
2020-03-25 12:20:00,414.5,417.48,414.23,416.62,23632.0,414.5,417.48,414.23,416.62,23632.0
2020-03-25 12:30:00,416.61,417.9,414.33,417.57,19438.0,416.61,417.9,414.33,417.57,19438.0
2020-03-25 12:40:00,417.49,424.99,416.7,423.2,28848.0,417.49,424.99,416.7,423.2,28848.0
2020-03-25 12:50:00,422.06,422.73,419.39,421.29,22798.0,422.06,422.73,419.39,421.29,22798.0
2020-03-25 13:00:00,420.56,426.16,420.56,425.57,24200.0,420.56,426.16,420.56,425.57,24200.0
2020-03-25 13:10:00,425.01,426.81,423.95,426.36,17587.0,425.01,426.81,423.95,426.36,17587.0
2020-03-25 13:20:00,426.25,427.35,424.22,425.71,24384.0,426.25,427.35,424.22,425.71,24384.0
2020-03-25 13:30:00,425.44,430.95,424.91,430.0,37085.0,425.44,430.95,424.91,430.0,37085.0
2020-03-25 13:40:00,430.55,435.32,429.32,434.37,33831.0,430.55,435.32,429.32,434.37,33831.0
2020-03-25 13:50:00,434.37,434.43,431.15,432.86,37465.0,434.37,434.43,431.15,432.86,37465.0
2020-03-25 14:00:00,432.84,432.84,428.29,429.75,19438.0,432.84,432.84,428.29,429.75,19438.0
2020-03-25 14:10:00,428.66,435.41,428.66,435.15,18212.0,428.66,435.41,428.66,435.15,18212.0
2020-03-25 14:20:00,434.89,438.31,434.19,436.64,59477.0,434.89,438.31,434.19,436.64,59477.0
2020-03-25 14:30:00,436.97,439.14,435.47,438.21,35753.0,436.97,439.14,435.47,438.21,35753.0
2020-03-25 14:40:00,437.99,440.85,436.71,439.42,20613.0,437.99,440.85,436.71,439.42,20613.0
2020-03-25 14:50:00,439.21,441.0,436.93,439.26,22918.0,439.21,441.0,436.93,439.26,22918.0
2020-03-25 15:00:00,438.81,440.99,438.39,439.39,19553.0,438.81,440.99,438.39,439.39,19553.0
2020-03-25 15:10:00,439.3,439.68,436.36,437.0,22031.0,439.3,439.68,436.36,437.0,22031.0
2020-03-25 15:20:00,436.57,437.28,432.21,432.91,27651.0,436.57,437.28,432.21,432.91,27651.0
2020-03-25 15:30:00,432.88,434.31,431.98,432.2,24259.0,432.88,434.31,431.98,432.2,24259.0
2020-03-25 15:40:00,432.42,433.29,426.55,426.56,35150.0,432.42,433.29,426.55,426.56,35150.0
2020-03-25 15:50:00,426.02,426.3,418.97,420.42,118651.0,426.02,426.3,418.97,420.42,118651.0
2020-03-26 09:30:00,424.47,440.88,422.05,434.27,35687.0,424.47,440.88,422.05,434.27,35687.0
2020-03-26 09:40:00,434.6,437.0,432.05,435.19,41023.0,434.6,437.0,432.05,435.19,41023.0
2020-03-26 09:50:00,435.25,440.21,435.0,439.8,29984.0,435.25,440.21,435.0,439.8,29984.0
2020-03-26 10:00:00,439.03,445.28,439.03,445.0,50460.0,439.03,445.28,439.03,445.0,50460.0
2020-03-26 10:10:00,445.08,451.13,444.76,450.02,60121.0,445.08,451.13,444.76,450.02,60121.0
2020-03-26 10:20:00,450.62,450.93,446.18,447.61,33180.0,450.62,450.93,446.18,447.61,33180.0
2020-03-26 10:30:00,448.0,448.79,443.8,444.85,58326.0,448.0,448.79,443.8,444.85,58326.0
2020-03-26 10:40:00,444.8,445.72,441.0,444.58,54898.0,444.8,445.72,441.0,444.58,54898.0
2020-03-26 10:50:00,444.67,447.13,443.14,446.01,35121.0,444.67,447.13,443.14,446.01,35121.0
2020-03-26 11:00:00,446.46,447.86,444.23,445.47,38879.0,446.46,447.86,444.23,445.47,38879.0
2020-03-26 11:10:00,445.27,447.86,444.75,447.31,25750.0,445.27,447.86,444.75,447.31,25750.0
2020-03-26 11:20:00,448.15,448.16,446.16,447.26,23396.0,448.15,448.16,446.16,447.26,23396.0
2020-03-26 11:30:00,446.99,450.9,446.86,446.86,12477.0,446.99,450.9,446.86,446.86,12477.0
2020-03-26 11:40:00,448.04,448.17,444.67,446.05,22903.0,448.04,448.17,444.67,446.05,22903.0
2020-03-26 11:50:00,445.49,447.41,443.48,445.21,24227.0,445.49,447.41,443.48,445.21,24227.0
2020-03-26 12:00:00,445.47,446.44,444.35,444.55,9109.0,445.47,446.44,444.35,444.55,9109.0
2020-03-26 12:10:00,445.0,445.57,440.85,440.87,34503.0,445.0,445.57,440.85,440.87,34503.0
2020-03-26 12:20:00,440.69,444.56,439.33,444.56,77351.0,440.69,444.56,439.33,444.56,77351.0
2020-03-26 12:30:00,443.98,450.57,443.98,449.47,22872.0,443.98,450.57,443.98,449.47,22872.0
2020-03-26 12:40:00,448.76,449.51,447.22,447.89,22073.0,448.76,449.51,447.22,447.89,22073.0
2020-03-26 12:50:00,448.15,449.17,446.91,447.79,8919.0,448.15,449.17,446.91,447.79,8919.0
2020-03-26 13:00:00,448.14,448.72,445.99,448.25,11196.0,448.14,448.72,445.99,448.25,11196.0
2020-03-26 13:10:00,447.88,448.18,446.39,447.46,13319.0,447.88,448.18,446.39,447.46,13319.0
2020-03-26 13:20:00,447.46,447.94,444.56,446.38,10423.0,447.46,447.94,444.56,446.38,10423.0
2020-03-26 13:30:00,445.58,446.21,441.36,443.2,17729.0,445.58,446.21,441.36,443.2,17729.0
2020-03-26 13:40:00,443.77,445.61,443.07,444.55,8411.0,443.77,445.61,443.07,444.55,8411.0
2020-03-26 13:50:00,444.88,445.32,443.39,444.63,16653.0,444.88,445.32,443.39,444.63,16653.0
2020-03-26 14:00:00,444.65,447.65,444.0,445.05,16050.0,444.65,447.65,444.0,445.05,16050.0
2020-03-26 14:10:00,445.3,446.02,444.0,444.71,37255.0,445.3,446.02,444.0,444.71,37255.0
2020-03-26 14:20:00,444.56,446.23,443.73,445.26,22589.0,444.56,446.23,443.73,445.26,22589.0
2020-03-26 14:30:00,445.53,449.27,445.31,448.5,19190.0,445.53,449.27,445.31,448.5,19190.0
2020-03-26 14:40:00,448.5,448.92,447.4,447.87,24504.0,448.5,448.92,447.4,447.87,24504.0
2020-03-26 14:50:00,447.93,449.59,447.49,448.24,16773.0,447.93,449.59,447.49,448.24,16773.0
2020-03-26 15:00:00,448.18,448.53,445.85,446.1,19503.0,448.18,448.53,445.85,446.1,19503.0
2020-03-26 15:10:00,445.85,446.9,444.9,446.14,16378.0,445.85,446.9,444.9,446.14,16378.0
2020-03-26 15:20:00,446.71,447.55,445.42,446.25,30444.0,446.71,447.55,445.42,446.25,30444.0
2020-03-26 15:30:00,445.9,448.92,443.72,444.41,37089.0,445.9,448.92,443.72,444.41,37089.0
2020-03-26 15:40:00,445.04,445.98,442.14,442.96,44414.0,445.04,445.98,442.14,442.96,44414.0
2020-03-26 15:50:00,443.49,460.54,443.49,455.06,168001.0,443.49,460.54,443.49,455.06,168001.0
2020-03-27 09:30:00,439.01,440.85,435.5,435.89,64560.0,439.01,440.85,435.5,435.89,64560.0
2020-03-27 09:40:00,435.6,440.36,434.9,438.36,14882.0,435.6,440.36,434.9,438.36,14882.0
2020-03-27 09:50:00,439.65,443.03,438.19,442.14,8385.0,439.65,443.03,438.19,442.14,8385.0
2020-03-27 10:00:00,442.15,449.16,442.15,445.0,20727.0,442.15,449.16,442.15,445.0,20727.0
2020-03-27 10:10:00,445.94,446.48,443.72,444.75,21678.0,445.94,446.48,443.72,444.75,21678.0
2020-03-27 10:20:00,444.48,447.58,443.04,444.08,20596.0,444.48,447.58,443.04,444.08,20596.0
2020-03-27 10:30:00,443.68,443.68,440.29,440.82,13626.0,443.68,443.68,440.29,440.82,13626.0
2020-03-27 10:40:00,440.91,441.57,439.24,440.4,24252.0,440.91,441.57,439.24,440.4,24252.0
2020-03-27 10:50:00,440.27,441.69,438.62,440.41,23912.0,440.27,441.69,438.62,440.41,23912.0
2020-03-27 11:00:00,440.4,443.77,440.4,443.77,58974.0,440.4,443.77,440.4,443.77,58974.0
2020-03-27 11:10:00,442.75,445.68,442.14,443.81,12885.0,442.75,445.68,442.14,443.81,12885.0
2020-03-27 11:20:00,444.31,444.31,440.99,442.99,21462.0,444.31,444.31,440.99,442.99,21462.0
2020-03-27 11:30:00,442.63,443.19,440.72,441.25,46829.0,442.63,443.19,440.72,441.25,46829.0
2020-03-27 11:40:00,440.98,441.58,439.81,441.58,13649.0,440.98,441.58,439.81,441.58,13649.0
2020-03-27 11:50:00,442.02,442.96,441.3,441.68,9468.0,442.02,442.96,441.3,441.68,9468.0
2020-03-27 12:00:00,441.69,441.71,439.35,441.08,12129.0,441.69,441.71,439.35,441.08,12129.0
2020-03-27 12:10:00,441.06,441.35,440.16,440.4,10410.0,441.06,441.35,440.16,440.4,10410.0
2020-03-27 12:20:00,441.02,441.02,438.97,439.79,17610.0,441.02,441.02,438.97,439.79,17610.0
2020-03-27 12:30:00,439.9,441.18,439.45,440.15,8440.0,439.9,441.18,439.45,440.15,8440.0
2020-03-27 12:40:00,440.2,440.56,439.63,439.82,20257.0,440.2,440.56,439.63,439.82,20257.0
2020-03-27 12:50:00,440.25,443.63,440.0,443.63,22047.0,440.25,443.63,440.0,443.63,22047.0
2020-03-27 13:00:00,443.58,445.3,443.29,443.51,17718.0,443.58,445.3,443.29,443.51,17718.0
2020-03-27 13:10:00,443.37,444.49,442.31,444.49,13000.0,443.37,444.49,442.31,444.49,13000.0
2020-03-27 13:20:00,444.64,448.84,444.54,447.0,22040.0,444.64,448.84,444.54,447.0,22040.0
2020-03-27 13:30:00,447.24,449.51,446.46,449.51,14642.0,447.24,449.51,446.46,449.51,14642.0
2020-03-27 13:40:00,449.34,450.95,448.87,449.27,31251.0,449.34,450.95,448.87,449.27,31251.0
2020-03-27 13:50:00,449.07,450.04,448.23,448.72,15939.0,449.07,450.04,448.23,448.72,15939.0
2020-03-27 14:00:00,448.83,449.62,447.85,448.67,15482.0,448.83,449.62,447.85,448.67,15482.0
2020-03-27 14:10:00,448.6,451.44,448.58,451.24,12675.0,448.6,451.44,448.58,451.24,12675.0
2020-03-27 14:20:00,451.18,453.0,450.3,450.33,17428.0,451.18,453.0,450.3,450.33,17428.0
2020-03-27 14:30:00,450.33,452.73,450.32,451.36,21235.0,450.33,452.73,450.32,451.36,21235.0
2020-03-27 14:40:00,451.29,452.2,450.59,450.75,18868.0,451.29,452.2,450.59,450.75,18868.0
2020-03-27 14:50:00,450.74,454.92,450.37,454.8,13535.0,450.74,454.92,450.37,454.8,13535.0
2020-03-27 15:00:00,454.57,454.9,453.39,453.72,51402.0,454.57,454.9,453.39,453.72,51402.0
2020-03-27 15:10:00,453.73,453.8,452.2,453.36,35337.0,453.73,453.8,452.2,453.36,35337.0
2020-03-27 15:20:00,453.3,456.4,452.49,455.56,40269.0,453.3,456.4,452.49,455.56,40269.0
2020-03-27 15:30:00,455.55,456.14,450.66,450.86,45778.0,455.55,456.14,450.66,450.86,45778.0
2020-03-27 15:40:00,450.41,450.5,441.97,442.24,83063.0,450.41,450.5,441.97,442.24,83063.0
2020-03-27 15:50:00,441.73,441.95,438.42,439.69,180014.0,441.73,441.95,438.42,439.69,180014.0
2020-03-30 09:30:00,440.74,451.4,440.74,446.55,90230.0,440.74,451.4,440.74,446.55,90230.0
2020-03-30 09:40:00,445.57,446.98,443.28,444.66,15824.0,445.57,446.98,443.28,444.66,15824.0
2020-03-30 09:50:00,444.98,446.29,443.41,443.7,13213.0,444.98,446.29,443.41,443.7,13213.0
2020-03-30 10:00:00,444.05,446.5,442.03,445.01,18148.0,444.05,446.5,442.03,445.01,18148.0
2020-03-30 10:10:00,444.51,447.52,444.23,446.52,20252.0,444.51,447.52,444.23,446.52,20252.0
2020-03-30 10:20:00,447.23,448.0,446.59,446.9,16479.0,447.23,448.0,446.59,446.9,16479.0
2020-03-30 10:30:00,446.89,447.48,444.41,445.39,44563.0,446.89,447.48,444.41,445.39,44563.0
2020-03-30 10:40:00,444.94,445.61,443.83,444.69,51284.0,444.94,445.61,443.83,444.69,51284.0
2020-03-30 10:50:00,444.58,445.08,442.81,444.51,50514.0,444.58,445.08,442.81,444.51,50514.0
2020-03-30 11:00:00,444.31,451.59,442.93,450.88,53244.0,444.31,451.59,442.93,450.88,53244.0
2020-03-30 11:10:00,450.89,454.51,449.85,451.3,32361.0,450.89,454.51,449.85,451.3,32361.0
2020-03-30 11:20:00,451.12,452.13,450.02,451.43,22617.0,451.12,452.13,450.02,451.43,22617.0
2020-03-30 11:30:00,451.79,452.49,449.82,450.22,13224.0,451.79,452.49,449.82,450.22,13224.0
2020-03-30 11:40:00,450.47,451.69,450.26,451.36,11712.0,450.47,451.69,450.26,451.36,11712.0
2020-03-30 11:50:00,450.72,452.82,450.72,452.08,11803.0,450.72,452.82,450.72,452.08,11803.0
2020-03-30 12:00:00,451.87,452.15,450.03,450.03,12784.0,451.87,452.15,450.03,450.03,12784.0
2020-03-30 12:10:00,450.18,451.12,449.0,450.65,21085.0,450.18,451.12,449.0,450.65,21085.0
2020-03-30 12:20:00,450.67,451.61,450.01,451.57,15773.0,450.67,451.61,450.01,451.57,15773.0
2020-03-30 12:30:00,451.94,451.94,449.64,450.67,18619.0,451.94,451.94,449.64,450.67,18619.0
2020-03-30 12:40:00,450.32,450.92,449.81,450.3,19293.0,450.32,450.92,449.81,450.3,19293.0
2020-03-30 12:50:00,450.51,450.85,449.24,449.89,18385.0,450.51,450.85,449.24,449.89,18385.0
2020-03-30 13:00:00,449.56,449.87,447.83,448.18,15540.0,449.56,449.87,447.83,448.18,15540.0
2020-03-30 13:10:00,448.13,449.49,448.12,448.24,15237.0,448.13,449.49,448.12,448.24,15237.0
2020-03-30 13:20:00,448.13,448.29,447.41,447.92,7536.0,448.13,448.29,447.41,447.92,7536.0
2020-03-30 13:30:00,447.89,448.45,447.46,448.27,10207.0,447.89,448.45,447.46,448.27,10207.0
2020-03-30 13:40:00,448.27,448.57,446.93,448.45,12815.0,448.27,448.57,446.93,448.45,12815.0
2020-03-30 13:50:00,448.64,449.51,447.95,447.95,40192.0,448.64,449.51,447.95,447.95,40192.0
2020-03-30 14:00:00,447.82,447.93,446.73,446.92,28495.0,447.82,447.93,446.73,446.92,28495.0
2020-03-30 14:10:00,447.04,447.69,445.79,447.41,16001.0,447.04,447.69,445.79,447.41,16001.0
2020-03-30 14:20:00,447.46,448.56,446.75,447.49,19843.0,447.46,448.56,446.75,447.49,19843.0
2020-03-30 14:30:00,447.12,447.5,446.73,447.33,31560.0,447.12,447.5,446.73,447.33,31560.0
2020-03-30 14:40:00,447.17,447.84,446.85,447.28,66936.0,447.17,447.84,446.85,447.28,66936.0
2020-03-30 14:50:00,447.32,447.65,446.4,447.1,51481.0,447.32,447.65,446.4,447.1,51481.0
2020-03-30 15:00:00,446.92,447.64,446.44,447.53,30403.0,446.92,447.64,446.44,447.53,30403.0
2020-03-30 15:10:00,447.74,449.44,445.65,449.43,45130.0,447.74,449.44,445.65,449.43,45130.0
2020-03-30 15:20:00,449.64,451.12,448.62,449.27,20145.0,449.64,451.12,448.62,449.27,20145.0
2020-03-30 15:30:00,450.39,451.38,449.88,450.56,24123.0,450.39,451.38,449.88,450.56,24123.0
2020-03-30 15:40:00,450.81,453.46,450.67,452.52,27869.0,450.81,453.46,450.67,452.52,27869.0
2020-03-30 15:50:00,451.97,452.43,449.14,450.32,90337.0,451.97,452.43,449.14,450.32,90337.0
2020-03-31 09:30:00,443.77,448.49,442.03,443.9,45356.0,443.77,448.49,442.03,443.9,45356.0
2020-03-31 09:40:00,444.49,446.91,442.5,444.87,32249.0,444.49,446.91,442.5,444.87,32249.0
2020-03-31 09:50:00,443.87,443.91,438.19,441.06,31141.0,443.87,443.91,438.19,441.06,31141.0
2020-03-31 10:00:00,441.06,442.97,440.61,441.22,55416.0,441.06,442.97,440.61,441.22,55416.0
2020-03-31 10:10:00,441.3,446.85,440.93,445.77,59790.0,441.3,446.85,440.93,445.77,59790.0
2020-03-31 10:20:00,445.56,446.68,443.86,445.03,32426.0,445.56,446.68,443.86,445.03,32426.0
2020-03-31 10:30:00,445.05,445.62,443.5,444.95,13966.0,445.05,445.62,443.5,444.95,13966.0
2020-03-31 10:40:00,445.15,445.52,443.02,443.75,14512.0,445.15,445.52,443.02,443.75,14512.0
2020-03-31 10:50:00,443.13,443.97,442.0,442.17,55529.0,443.13,443.97,442.0,442.17,55529.0
2020-03-31 11:00:00,442.32,443.66,441.61,443.37,41268.0,442.32,443.66,441.61,443.37,41268.0
2020-03-31 11:10:00,443.28,443.69,441.64,442.67,17144.0,443.28,443.69,441.64,442.67,17144.0
2020-03-31 11:20:00,442.47,444.89,442.47,444.81,22956.0,442.47,444.89,442.47,444.81,22956.0
2020-03-31 11:30:00,444.53,445.66,441.91,443.01,30744.0,444.53,445.66,441.91,443.01,30744.0
2020-03-31 11:40:00,442.86,443.98,442.02,442.92,27589.0,442.86,443.98,442.02,442.92,27589.0
2020-03-31 11:50:00,442.87,446.06,442.11,445.48,10437.0,442.87,446.06,442.11,445.48,10437.0
2020-03-31 12:00:00,445.75,449.17,445.74,448.99,14653.0,445.75,449.17,445.74,448.99,14653.0
2020-03-31 12:10:00,448.88,449.11,446.13,446.15,12235.0,448.88,449.11,446.13,446.15,12235.0
2020-03-31 12:20:00,446.13,446.63,443.07,443.8,12846.0,446.13,446.63,443.07,443.8,12846.0
2020-03-31 12:30:00,443.88,445.57,442.52,443.37,16745.0,443.88,445.57,442.52,443.37,16745.0
2020-03-31 12:40:00,442.91,445.74,442.9,445.6,12233.0,442.91,445.74,442.9,445.6,12233.0
2020-03-31 12:50:00,445.07,445.53,442.48,442.96,10850.0,445.07,445.53,442.48,442.96,10850.0
2020-03-31 13:00:00,443.47,444.24,441.6,442.14,12182.0,443.47,444.24,441.6,442.14,12182.0
2020-03-31 13:10:00,442.6,442.96,441.78,441.91,8270.0,442.6,442.96,441.78,441.91,8270.0
2020-03-31 13:20:00,441.56,442.64,440.25,441.34,11089.0,441.56,442.64,440.25,441.34,11089.0
2020-03-31 13:30:00,441.68,443.49,441.32,443.04,12152.0,441.68,443.49,441.32,443.04,12152.0
2020-03-31 13:40:00,442.45,443.38,441.45,441.45,9748.0,442.45,443.38,441.45,441.45,9748.0
2020-03-31 13:50:00,441.39,444.63,441.0,444.43,8702.0,441.39,444.63,441.0,444.43,8702.0
2020-03-31 14:00:00,444.54,445.82,444.04,445.48,11784.0,444.54,445.82,444.04,445.48,11784.0
2020-03-31 14:10:00,445.56,446.43,442.46,442.79,18893.0,445.56,446.43,442.46,442.79,18893.0
2020-03-31 14:20:00,442.42,443.55,441.49,442.34,21269.0,442.42,443.55,441.49,442.34,21269.0
2020-03-31 14:30:00,442.23,442.85,441.74,442.31,13353.0,442.23,442.85,441.74,442.31,13353.0
2020-03-31 14:40:00,441.98,442.08,438.46,439.06,32204.0,441.98,442.08,438.46,439.06,32204.0
2020-03-31 14:50:00,438.92,440.05,437.41,438.72,26670.0,438.92,440.05,437.41,438.72,26670.0
2020-03-31 15:00:00,439.17,440.56,437.62,438.3,17237.0,439.17,440.56,437.62,438.3,17237.0
2020-03-31 15:10:00,438.03,438.72,436.7,437.04,27877.0,438.03,438.72,436.7,437.04,27877.0
2020-03-31 15:20:00,437.2,437.39,432.93,435.45,34531.0,437.2,437.39,432.93,435.45,34531.0
2020-03-31 15:30:00,435.73,437.13,435.21,436.13,67889.0,435.73,437.13,435.21,436.13,67889.0
2020-03-31 15:40:00,436.13,436.73,433.7,434.32,59817.0,436.13,436.73,433.7,434.32,59817.0
2020-03-31 15:50:00,434.33,437.2,432.06,435.75,153156.0,434.33,437.2,432.06,435.75,153156.0
2020-04-01 09:30:00,418.3,434.83,413.39,425.72,52382.0,418.3,434.83,413.39,425.72,52382.0
2020-04-01 09:40:00,428.39,433.05,421.25,421.78,32430.0,428.39,433.05,421.25,421.78,32430.0
2020-04-01 09:50:00,422.26,425.56,421.54,423.73,19814.0,422.26,425.56,421.54,423.73,19814.0
2020-04-01 10:00:00,423.15,426.82,421.93,425.61,24090.0,423.15,426.82,421.93,425.61,24090.0
2020-04-01 10:10:00,424.77,427.9,424.38,426.74,44662.0,424.77,427.9,424.38,426.74,44662.0
2020-04-01 10:20:00,425.44,426.69,424.72,426.27,21167.0,425.44,426.69,424.72,426.27,21167.0
2020-04-01 10:30:00,425.49,429.23,424.98,426.75,31420.0,425.49,429.23,424.98,426.75,31420.0
2020-04-01 10:40:00,426.68,428.28,425.57,428.17,26717.0,426.68,428.28,425.57,428.17,26717.0
2020-04-01 10:50:00,427.39,428.16,425.57,426.53,13432.0,427.39,428.16,425.57,426.53,13432.0
2020-04-01 11:00:00,426.55,431.31,426.25,430.24,13870.0,426.55,431.31,426.25,430.24,13870.0
2020-04-01 11:10:00,430.21,431.59,429.6,431.31,7182.0,430.21,431.59,429.6,431.31,7182.0
2020-04-01 11:20:00,431.62,431.62,425.62,427.62,8994.0,431.62,431.62,425.62,427.62,8994.0
2020-04-01 11:30:00,427.34,431.31,427.34,428.77,8845.0,427.34,431.31,427.34,428.77,8845.0
2020-04-01 11:40:00,429.14,430.44,428.1,430.24,10678.0,429.14,430.44,428.1,430.24,10678.0
2020-04-01 11:50:00,429.56,432.28,429.28,432.19,10849.0,429.56,432.28,429.28,432.19,10849.0
2020-04-01 12:00:00,431.93,431.94,427.05,427.44,16144.0,431.93,431.94,427.05,427.44,16144.0
2020-04-01 12:10:00,427.72,429.63,426.36,428.77,11202.0,427.72,429.63,426.36,428.77,11202.0
2020-04-01 12:20:00,428.36,429.59,427.37,428.15,4749.0,428.36,429.59,427.37,428.15,4749.0
2020-04-01 12:30:00,427.73,430.39,427.29,427.67,5963.0,427.73,430.39,427.29,427.67,5963.0
2020-04-01 12:40:00,427.18,428.0,426.09,427.39,9368.0,427.18,428.0,426.09,427.39,9368.0
2020-04-01 12:50:00,426.52,428.64,426.13,426.77,10565.0,426.52,428.64,426.13,426.77,10565.0
2020-04-01 13:00:00,425.75,426.1,424.67,424.92,13996.0,425.75,426.1,424.67,424.92,13996.0
2020-04-01 13:10:00,424.54,428.06,424.39,427.26,11482.0,424.54,428.06,424.39,427.26,11482.0
2020-04-01 13:20:00,427.35,428.04,425.99,427.35,8586.0,427.35,428.04,425.99,427.35,8586.0
2020-04-01 13:30:00,427.3,427.79,426.21,427.26,12940.0,427.3,427.79,426.21,427.26,12940.0
2020-04-01 13:40:00,427.15,429.08,425.56,427.78,25516.0,427.15,429.08,425.56,427.78,25516.0
2020-04-01 13:50:00,427.68,428.34,427.0,427.69,12098.0,427.68,428.34,427.0,427.69,12098.0
2020-04-01 14:00:00,427.97,430.46,426.73,429.18,13318.0,427.97,430.46,426.73,429.18,13318.0
2020-04-01 14:10:00,428.38,428.52,426.41,426.66,9304.0,428.38,428.52,426.41,426.66,9304.0
2020-04-01 14:20:00,426.84,426.87,424.77,425.38,7465.0,426.84,426.87,424.77,425.38,7465.0
2020-04-01 14:30:00,425.36,425.75,423.73,425.65,10157.0,425.36,425.75,423.73,425.65,10157.0
2020-04-01 14:40:00,425.52,425.78,423.5,425.19,19798.0,425.52,425.78,423.5,425.19,19798.0
2020-04-01 14:50:00,424.79,425.05,422.6,423.09,11186.0,424.79,425.05,422.6,423.09,11186.0
2020-04-01 15:00:00,423.09,424.58,423.09,424.11,19955.0,423.09,424.58,423.09,424.11,19955.0
2020-04-01 15:10:00,424.35,424.54,422.9,423.43,16916.0,424.35,424.54,422.9,423.43,16916.0
2020-04-01 15:20:00,423.29,423.29,421.84,421.92,23856.0,423.29,423.29,421.84,421.92,23856.0
2020-04-01 15:30:00,421.86,422.23,419.97,419.97,32213.0,421.86,422.23,419.97,419.97,32213.0
2020-04-01 15:40:00,420.08,424.02,419.76,423.24,23933.0,420.08,424.02,419.76,423.24,23933.0
2020-04-01 15:50:00,422.89,425.57,420.64,423.6,53682.0,422.89,425.57,420.64,423.6,53682.0
2020-04-02 09:30:00,420.26,426.85,419.95,424.09,21451.0,420.26,426.85,419.95,424.09,21451.0
2020-04-02 09:40:00,424.51,426.75,418.01,418.91,20304.0,424.51,426.75,418.01,418.91,20304.0
2020-04-02 09:50:00,418.6,421.92,418.6,421.92,13053.0,418.6,421.92,418.6,421.92,13053.0
2020-04-02 10:00:00,421.22,424.48,420.8,424.48,21495.0,421.22,424.48,420.8,424.48,21495.0
2020-04-02 10:10:00,424.51,425.0,421.28,422.62,17903.0,424.51,425.0,421.28,422.62,17903.0
2020-04-02 10:20:00,423.05,424.96,421.89,424.12,38594.0,423.05,424.96,421.89,424.12,38594.0
2020-04-02 10:30:00,424.2,431.31,424.2,431.31,45003.0,424.2,431.31,424.2,431.31,45003.0
2020-04-02 10:40:00,431.35,434.3,428.75,430.12,46368.0,431.35,434.3,428.75,430.12,46368.0
2020-04-02 10:50:00,429.4,431.08,427.46,431.08,12587.0,429.4,431.08,427.46,431.08,12587.0
2020-04-02 11:00:00,430.06,431.43,427.82,428.45,24747.0,430.06,431.43,427.82,428.45,24747.0
2020-04-02 11:10:00,428.63,431.85,428.34,429.65,15572.0,428.63,431.85,428.34,429.65,15572.0
2020-04-02 11:20:00,429.61,430.77,425.79,426.76,10688.0,429.61,430.77,425.79,426.76,10688.0
2020-04-02 11:30:00,427.53,429.77,427.51,428.2,7627.0,427.53,429.77,427.51,428.2,7627.0
2020-04-02 11:40:00,428.96,430.9,428.11,429.94,7676.0,428.96,430.9,428.11,429.94,7676.0
2020-04-02 11:50:00,430.21,432.1,428.27,432.1,23276.0,430.21,432.1,428.27,432.1,23276.0
2020-04-02 12:00:00,431.36,433.62,430.62,432.48,21818.0,431.36,433.62,430.62,432.48,21818.0
2020-04-02 12:10:00,431.88,433.0,431.06,432.0,29034.0,431.88,433.0,431.06,432.0,29034.0
2020-04-02 12:20:00,431.97,432.73,431.16,431.47,13089.0,431.97,432.73,431.16,431.47,13089.0
2020-04-02 12:30:00,431.77,433.46,431.75,433.28,20064.0,431.77,433.46,431.75,433.28,20064.0
2020-04-02 12:40:00,432.85,434.39,432.54,433.38,17718.0,432.85,434.39,432.54,433.38,17718.0
2020-04-02 12:50:00,433.38,433.87,431.11,431.93,15629.0,433.38,433.87,431.11,431.93,15629.0
2020-04-02 13:00:00,432.37,434.03,431.79,433.39,18672.0,432.37,434.03,431.79,433.39,18672.0
2020-04-02 13:10:00,433.15,433.56,431.9,433.3,24056.0,433.15,433.56,431.9,433.3,24056.0
2020-04-02 13:20:00,433.33,433.63,431.39,431.39,11046.0,433.33,433.63,431.39,431.39,11046.0
2020-04-02 13:30:00,431.4,433.47,431.21,433.22,12013.0,431.4,433.47,431.21,433.22,12013.0
2020-04-02 13:40:00,433.56,433.99,431.32,433.99,30326.0,433.56,433.99,431.32,433.99,30326.0
2020-04-02 13:50:00,433.9,436.29,433.8,434.1,12571.0,433.9,436.29,433.8,434.1,12571.0
2020-04-02 14:00:00,433.71,434.73,429.51,430.45,19050.0,433.71,434.73,429.51,430.45,19050.0
2020-04-02 14:10:00,430.17,430.64,428.4,428.87,33506.0,430.17,430.64,428.4,428.87,33506.0
2020-04-02 14:20:00,428.63,429.87,428.0,429.75,10975.0,428.63,429.87,428.0,429.75,10975.0
2020-04-02 14:30:00,429.05,430.78,428.45,429.25,35615.0,429.05,430.78,428.45,429.25,35615.0
2020-04-02 14:40:00,429.98,431.07,428.96,430.0,14061.0,429.98,431.07,428.96,430.0,14061.0
2020-04-02 14:50:00,429.48,431.68,429.06,431.59,13877.0,429.48,431.68,429.06,431.59,13877.0
2020-04-02 15:00:00,431.8,432.92,430.4,432.31,15950.0,431.8,432.92,430.4,432.31,15950.0
2020-04-02 15:10:00,432.7,435.01,432.42,434.81,18016.0,432.7,435.01,432.42,434.81,18016.0
2020-04-02 15:20:00,434.78,435.32,432.83,433.89,12083.0,434.78,435.32,432.83,433.89,12083.0
2020-04-02 15:30:00,434.17,434.62,430.04,431.11,16125.0,434.17,434.62,430.04,431.11,16125.0
2020-04-02 15:40:00,431.6,436.28,431.11,433.87,15384.0,431.6,436.28,431.11,433.87,15384.0
2020-04-02 15:50:00,434.63,436.88,434.1,435.66,46507.0,434.63,436.88,434.1,435.66,46507.0
2020-04-03 09:30:00,433.25,440.62,433.03,436.97,27061.0,433.25,440.62,433.03,436.97,27061.0
2020-04-03 09:40:00,437.03,440.18,434.52,434.52,27235.0,437.03,440.18,434.52,434.52,27235.0
2020-04-03 09:50:00,433.9,437.32,431.87,435.66,17668.0,433.9,437.32,431.87,435.66,17668.0
2020-04-03 10:00:00,435.57,435.57,430.92,433.39,6918.0,435.57,435.57,430.92,433.39,6918.0
2020-04-03 10:10:00,433.3,435.2,431.53,432.3,13913.0,433.3,435.2,431.53,432.3,13913.0
2020-04-03 10:20:00,431.75,431.76,428.94,430.06,9829.0,431.75,431.76,428.94,430.06,9829.0
2020-04-03 10:30:00,429.8,430.27,427.82,428.69,11644.0,429.8,430.27,427.82,428.69,11644.0
2020-04-03 10:40:00,429.15,429.98,425.99,428.98,16704.0,429.15,429.98,425.99,428.98,16704.0
2020-04-03 10:50:00,428.87,430.24,428.0,429.67,17402.0,428.87,430.24,428.0,429.67,17402.0
2020-04-03 11:00:00,429.98,431.95,429.7,431.23,11205.0,429.98,431.95,429.7,431.23,11205.0
2020-04-03 11:10:00,430.75,431.75,429.68,430.31,10910.0,430.75,431.75,429.68,430.31,10910.0
2020-04-03 11:20:00,430.63,431.25,429.33,430.61,17254.0,430.63,431.25,429.33,430.61,17254.0
2020-04-03 11:30:00,430.16,431.16,428.73,430.12,13105.0,430.16,431.16,428.73,430.12,13105.0
2020-04-03 11:40:00,430.35,430.35,428.0,428.18,22841.0,430.35,430.35,428.0,428.18,22841.0
2020-04-03 11:50:00,428.36,430.68,428.18,430.45,7421.0,428.36,430.68,428.18,430.45,7421.0
2020-04-03 12:00:00,430.54,430.67,428.35,428.69,7129.0,430.54,430.67,428.35,428.69,7129.0
2020-04-03 12:10:00,428.66,429.42,428.61,428.89,9996.0,428.66,429.42,428.61,428.89,9996.0
2020-04-03 12:20:00,429.01,430.16,428.11,429.19,9092.0,429.01,430.16,428.11,429.19,9092.0
2020-04-03 12:30:00,429.19,431.08,428.93,430.19,6754.0,429.19,431.08,428.93,430.19,6754.0
2020-04-03 12:40:00,430.13,430.95,429.77,430.3,10224.0,430.13,430.95,429.77,430.3,10224.0
2020-04-03 12:50:00,429.94,431.04,429.14,429.14,10954.0,429.94,431.04,429.14,429.14,10954.0
2020-04-03 13:00:00,429.22,430.78,427.82,430.69,11181.0,429.22,430.78,427.82,430.69,11181.0
2020-04-03 13:10:00,430.71,431.8,429.94,431.59,5600.0,430.71,431.8,429.94,431.59,5600.0
2020-04-03 13:20:00,431.58,431.8,430.52,430.69,5560.0,431.58,431.8,430.52,430.69,5560.0
2020-04-03 13:30:00,430.42,430.42,428.87,429.09,4808.0,430.42,430.42,428.87,429.09,4808.0
2020-04-03 13:40:00,428.42,430.42,428.42,429.66,4778.0,428.42,430.42,428.42,429.66,4778.0
2020-04-03 13:50:00,429.93,430.14,427.78,428.41,7617.0,429.93,430.14,427.78,428.41,7617.0
2020-04-03 14:00:00,428.57,429.86,427.63,428.5,8256.0,428.57,429.86,427.63,428.5,8256.0
2020-04-03 14:10:00,428.04,430.36,426.9,429.17,8093.0,428.04,430.36,426.9,429.17,8093.0
2020-04-03 14:20:00,429.5,430.13,428.91,430.12,9361.0,429.5,430.13,428.91,430.12,9361.0
2020-04-03 14:30:00,430.27,430.27,428.77,429.43,8200.0,430.27,430.27,428.77,429.43,8200.0
2020-04-03 14:40:00,429.19,430.06,427.61,429.58,10559.0,429.19,430.06,427.61,429.58,10559.0
2020-04-03 14:50:00,429.82,432.49,429.67,431.74,18371.0,429.82,432.49,429.67,431.74,18371.0
2020-04-03 15:00:00,432.32,432.67,429.2,429.29,16570.0,432.32,432.67,429.2,429.29,16570.0
2020-04-03 15:10:00,429.05,432.05,428.76,431.95,11705.0,429.05,432.05,428.76,431.95,11705.0
2020-04-03 15:20:00,431.54,432.84,430.15,432.84,13864.0,431.54,432.84,430.15,432.84,13864.0
2020-04-03 15:30:00,432.87,434.27,430.59,430.75,20778.0,432.87,434.27,430.59,430.75,20778.0
2020-04-03 15:40:00,430.94,433.7,430.57,432.49,23851.0,430.94,433.7,430.57,432.49,23851.0
2020-04-03 15:50:00,432.98,435.11,432.81,434.08,42114.0,432.98,435.11,432.81,434.08,42114.0
2020-04-06 09:30:00,451.97,452.69,442.75,443.78,60487.0,451.97,452.69,442.75,443.78,60487.0
2020-04-06 09:40:00,444.47,453.23,443.57,450.95,28794.0,444.47,453.23,443.57,450.95,28794.0
2020-04-06 09:50:00,450.56,454.96,449.1,453.7,36565.0,450.56,454.96,449.1,453.7,36565.0
2020-04-06 10:00:00,453.61,455.57,453.23,454.32,30260.0,453.61,455.57,453.23,454.32,30260.0
2020-04-06 10:10:00,454.81,454.82,452.24,453.65,23781.0,454.81,454.82,452.24,453.65,23781.0
2020-04-06 10:20:00,454.26,454.71,450.61,451.38,14017.0,454.26,454.71,450.61,451.38,14017.0
2020-04-06 10:30:00,450.96,453.62,450.59,452.04,13521.0,450.96,453.62,450.59,452.04,13521.0
2020-04-06 10:40:00,452.02,453.24,450.4,452.54,9034.0,452.02,453.24,450.4,452.54,9034.0
2020-04-06 10:50:00,452.55,453.0,450.21,450.57,12698.0,452.55,453.0,450.21,450.57,12698.0
2020-04-06 11:00:00,450.63,450.9,448.54,449.02,13828.0,450.63,450.9,448.54,449.02,13828.0
2020-04-06 11:10:00,449.18,452.54,449.18,452.25,9046.0,449.18,452.54,449.18,452.25,9046.0
2020-04-06 11:20:00,451.91,454.32,451.26,454.25,7976.0,451.91,454.32,451.26,454.25,7976.0
2020-04-06 11:30:00,454.08,454.5,452.65,453.24,13642.0,454.08,454.5,452.65,453.24,13642.0
2020-04-06 11:40:00,453.24,454.77,453.18,454.43,16004.0,453.24,454.77,453.18,454.43,16004.0
2020-04-06 11:50:00,454.43,454.86,453.5,453.5,13263.0,454.43,454.86,453.5,453.5,13263.0
2020-04-06 12:00:00,453.59,458.0,453.19,457.97,22471.0,453.59,458.0,453.19,457.97,22471.0
2020-04-06 12:10:00,457.7,459.86,457.24,457.24,13758.0,457.7,459.86,457.24,457.24,13758.0
2020-04-06 12:20:00,457.14,459.99,457.13,458.97,9953.0,457.14,459.99,457.13,458.97,9953.0
2020-04-06 12:30:00,459.88,460.42,459.13,460.25,10505.0,459.88,460.42,459.13,460.25,10505.0
2020-04-06 12:40:00,459.9,460.29,459.34,460.05,13183.0,459.9,460.29,459.34,460.05,13183.0
2020-04-06 12:50:00,459.85,461.2,459.12,460.95,5543.0,459.85,461.2,459.12,460.95,5543.0
2020-04-06 13:00:00,461.15,462.27,460.72,461.4,14144.0,461.15,462.27,460.72,461.4,14144.0
2020-04-06 13:10:00,461.62,462.04,460.15,460.71,7607.0,461.62,462.04,460.15,460.71,7607.0
2020-04-06 13:20:00,460.78,462.0,460.52,460.97,11068.0,460.78,462.0,460.52,460.97,11068.0
2020-04-06 13:30:00,461.23,462.88,460.72,462.8,10600.0,461.23,462.88,460.72,462.8,10600.0
2020-04-06 13:40:00,462.83,462.92,461.45,462.31,12967.0,462.83,462.92,461.45,462.31,12967.0
2020-04-06 13:50:00,462.05,463.71,462.05,463.43,16832.0,462.05,463.71,462.05,463.43,16832.0
2020-04-06 14:00:00,463.61,464.15,462.33,462.4,14753.0,463.61,464.15,462.33,462.4,14753.0
2020-04-06 14:10:00,462.32,462.35,460.52,461.36,10600.0,462.32,462.35,460.52,461.36,10600.0
2020-04-06 14:20:00,461.5,461.96,460.72,461.83,12122.0,461.5,461.96,460.72,461.83,12122.0
2020-04-06 14:30:00,462.16,463.09,460.9,462.66,11592.0,462.16,463.09,460.9,462.66,11592.0
2020-04-06 14:40:00,462.64,463.41,461.92,463.18,9097.0,462.64,463.41,461.92,463.18,9097.0
2020-04-06 14:50:00,463.41,464.25,462.51,463.74,11176.0,463.41,464.25,462.51,463.74,11176.0
2020-04-06 15:00:00,463.29,464.5,462.47,463.94,14406.0,463.29,464.5,462.47,463.94,14406.0
2020-04-06 15:10:00,464.15,464.29,461.49,461.64,14615.0,464.15,464.29,461.49,461.64,14615.0
2020-04-06 15:20:00,461.52,462.42,461.07,461.74,22306.0,461.52,462.42,461.07,461.74,22306.0
2020-04-06 15:30:00,461.77,462.26,460.6,460.6,33705.0,461.77,462.26,460.6,460.6,33705.0
2020-04-06 15:40:00,460.86,461.84,456.57,457.09,61453.0,460.86,461.84,456.57,457.09,61453.0
2020-04-06 15:50:00,457.14,461.5,456.91,459.55,196891.0,457.14,461.5,456.91,459.55,196891.0
2020-04-07 09:30:00,472.83,473.77,465.02,470.0,59944.0,472.83,473.77,465.02,470.0,59944.0
2020-04-07 09:40:00,469.84,471.83,469.4,470.59,30965.0,469.84,471.83,469.4,470.59,30965.0
2020-04-07 09:50:00,471.29,475.15,470.01,473.11,26879.0,471.29,475.15,470.01,473.11,26879.0
2020-04-07 10:00:00,472.81,472.81,467.82,467.9,18084.0,472.81,472.81,467.82,467.9,18084.0
2020-04-07 10:10:00,468.38,468.38,464.9,467.34,28850.0,468.38,468.38,464.9,467.34,28850.0
2020-04-07 10:20:00,467.34,469.79,467.29,469.34,15166.0,467.34,469.79,467.29,469.34,15166.0
2020-04-07 10:30:00,470.03,471.63,468.3,469.87,27110.0,470.03,471.63,468.3,469.87,27110.0
2020-04-07 10:40:00,469.38,470.12,462.54,463.35,23726.0,469.38,470.12,462.54,463.35,23726.0
2020-04-07 10:50:00,463.01,464.71,462.05,462.95,22640.0,463.01,464.71,462.05,462.95,22640.0
2020-04-07 11:00:00,463.34,465.78,460.1,464.46,21031.0,463.34,465.78,460.1,464.46,21031.0
2020-04-07 11:10:00,463.91,464.78,462.86,463.68,15173.0,463.91,464.78,462.86,463.68,15173.0
2020-04-07 11:20:00,463.69,464.32,461.69,463.63,23762.0,463.69,464.32,461.69,463.63,23762.0
2020-04-07 11:30:00,463.64,464.9,462.37,464.85,24648.0,463.64,464.9,462.37,464.85,24648.0
2020-04-07 11:40:00,465.4,465.44,463.71,464.97,36655.0,465.4,465.44,463.71,464.97,36655.0
2020-04-07 11:50:00,465.28,465.63,463.01,463.93,15948.0,465.28,465.63,463.01,463.93,15948.0
2020-04-07 12:00:00,463.67,468.43,463.14,467.11,27365.0,463.67,468.43,463.14,467.11,27365.0
2020-04-07 12:10:00,467.36,468.09,465.57,465.57,18638.0,467.36,468.09,465.57,465.57,18638.0
2020-04-07 12:20:00,465.49,466.71,464.91,465.51,10641.0,465.49,466.71,464.91,465.51,10641.0
2020-04-07 12:30:00,465.6,465.88,463.9,464.11,12023.0,465.6,465.88,463.9,464.11,12023.0
2020-04-07 12:40:00,464.65,465.95,463.99,465.14,11966.0,464.65,465.95,463.99,465.14,11966.0
2020-04-07 12:50:00,465.6,465.6,463.52,463.76,9421.0,465.6,465.6,463.52,463.76,9421.0
2020-04-07 13:00:00,464.6,465.2,462.98,463.02,15437.0,464.6,465.2,462.98,463.02,15437.0
2020-04-07 13:10:00,463.4,463.61,460.46,460.93,19275.0,463.4,463.61,460.46,460.93,19275.0
2020-04-07 13:20:00,460.75,461.96,460.6,460.87,15965.0,460.75,461.96,460.6,460.87,15965.0
2020-04-07 13:30:00,461.01,461.17,458.8,458.8,26155.0,461.01,461.17,458.8,458.8,26155.0
2020-04-07 13:40:00,459.28,459.65,458.13,459.65,37677.0,459.28,459.65,458.13,459.65,37677.0
2020-04-07 13:50:00,458.99,459.41,457.45,458.36,14127.0,458.99,459.41,457.45,458.36,14127.0
2020-04-07 14:00:00,458.67,459.26,455.83,457.17,15692.0,458.67,459.26,455.83,457.17,15692.0
2020-04-07 14:10:00,457.21,457.72,456.25,456.28,9251.0,457.21,457.72,456.25,456.28,9251.0
2020-04-07 14:20:00,457.26,457.62,455.7,456.25,12395.0,457.26,457.62,455.7,456.25,12395.0
2020-04-07 14:30:00,456.25,457.3,455.54,455.99,26487.0,456.25,457.3,455.54,455.99,26487.0
2020-04-07 14:40:00,456.37,456.5,453.61,455.19,17911.0,456.37,456.5,453.61,455.19,17911.0
2020-04-07 14:50:00,455.04,455.37,452.6,452.82,9351.0,455.04,455.37,452.6,452.82,9351.0
2020-04-07 15:00:00,452.68,455.14,452.61,455.14,30726.0,452.68,455.14,452.61,455.14,30726.0
2020-04-07 15:10:00,455.27,456.93,452.75,453.68,16072.0,455.27,456.93,452.75,453.68,16072.0
2020-04-07 15:20:00,453.75,453.83,449.83,451.88,28402.0,453.75,453.83,449.83,451.88,28402.0
2020-04-07 15:30:00,451.69,456.32,451.15,456.32,24474.0,451.69,456.32,451.15,456.32,24474.0
2020-04-07 15:40:00,455.95,458.0,454.89,458.0,26942.0,455.95,458.0,454.89,458.0,26942.0
2020-04-07 15:50:00,457.07,457.81,450.0,451.5,89895.0,457.07,457.81,450.0,451.5,89895.0
2020-04-08 09:30:00,454.25,461.62,452.01,455.12,14975.0,454.25,461.62,452.01,455.12,14975.0
2020-04-08 09:40:00,455.0,456.19,453.24,454.03,8713.0,455.0,456.19,453.24,454.03,8713.0
2020-04-08 09:50:00,454.17,455.84,452.97,453.03,5516.0,454.17,455.84,452.97,453.03,5516.0
2020-04-08 10:00:00,454.65,455.8,450.97,450.97,5663.0,454.65,455.8,450.97,450.97,5663.0
2020-04-08 10:10:00,452.1,455.12,452.1,453.24,4811.0,452.1,455.12,452.1,453.24,4811.0
2020-04-08 10:20:00,453.52,454.84,452.66,453.72,5794.0,453.52,454.84,452.66,453.72,5794.0
2020-04-08 10:30:00,454.03,454.5,452.66,453.17,11877.0,454.03,454.5,452.66,453.17,11877.0
2020-04-08 10:40:00,453.22,454.37,451.7,453.81,10940.0,453.22,454.37,451.7,453.81,10940.0
2020-04-08 10:50:00,454.25,456.56,454.25,456.55,6400.0,454.25,456.56,454.25,456.55,6400.0
2020-04-08 11:00:00,456.91,458.33,455.85,456.84,9900.0,456.91,458.33,455.85,456.84,9900.0
2020-04-08 11:10:00,457.53,460.12,456.98,459.49,11813.0,457.53,460.12,456.98,459.49,11813.0
2020-04-08 11:20:00,459.18,460.3,457.89,459.93,9558.0,459.18,460.3,457.89,459.93,9558.0
2020-04-08 11:30:00,460.05,461.36,459.74,459.86,10881.0,460.05,461.36,459.74,459.86,10881.0
2020-04-08 11:40:00,460.64,460.88,457.67,458.17,16711.0,460.64,460.88,457.67,458.17,16711.0
2020-04-08 11:50:00,459.02,459.02,456.41,456.46,15484.0,459.02,459.02,456.41,456.46,15484.0
2020-04-08 12:00:00,456.63,458.72,456.63,458.66,8067.0,456.63,458.72,456.63,458.66,8067.0
2020-04-08 12:10:00,458.82,459.86,457.56,459.13,4190.0,458.82,459.86,457.56,459.13,4190.0
2020-04-08 12:20:00,459.26,459.86,458.28,458.28,5700.0,459.26,459.86,458.28,458.28,5700.0
2020-04-08 12:30:00,458.61,460.62,458.12,460.3,6636.0,458.61,460.62,458.12,460.3,6636.0
2020-04-08 12:40:00,460.56,462.45,460.34,462.09,10207.0,460.56,462.45,460.34,462.09,10207.0
2020-04-08 12:50:00,461.7,462.25,460.55,460.83,4539.0,461.7,462.25,460.55,460.83,4539.0
2020-04-08 13:00:00,461.35,461.36,459.76,459.95,8671.0,461.35,461.36,459.76,459.95,8671.0
2020-04-08 13:10:00,459.66,460.8,459.28,460.05,5091.0,459.66,460.8,459.28,460.05,5091.0
2020-04-08 13:20:00,460.43,461.39,459.85,459.9,8956.0,460.43,461.39,459.85,459.9,8956.0
2020-04-08 13:30:00,460.03,460.28,457.7,458.01,13263.0,460.03,460.28,457.7,458.01,13263.0
2020-04-08 13:40:00,458.25,458.66,456.15,456.15,8534.0,458.25,458.66,456.15,456.15,8534.0
2020-04-08 13:50:00,456.58,457.38,456.28,456.81,7713.0,456.58,457.38,456.28,456.81,7713.0
2020-04-08 14:00:00,456.79,457.97,456.55,457.87,6964.0,456.79,457.97,456.55,457.87,6964.0
2020-04-08 14:10:00,458.14,460.29,457.96,459.6,11461.0,458.14,460.29,457.96,459.6,11461.0
2020-04-08 14:20:00,460.0,461.59,459.26,461.24,6212.0,460.0,461.59,459.26,461.24,6212.0
2020-04-08 14:30:00,461.31,462.9,461.24,461.92,9774.0,461.31,462.9,461.24,461.92,9774.0
2020-04-08 14:40:00,461.96,462.92,460.43,460.43,13872.0,461.96,462.92,460.43,460.43,13872.0
2020-04-08 14:50:00,460.86,462.66,460.65,462.28,8206.0,460.86,462.66,460.65,462.28,8206.0
2020-04-08 15:00:00,462.52,464.88,461.75,464.67,8742.0,462.52,464.88,461.75,464.67,8742.0
2020-04-08 15:10:00,464.72,465.06,461.72,463.24,20500.0,464.72,465.06,461.72,463.24,20500.0
2020-04-08 15:20:00,463.48,464.69,462.24,464.09,10488.0,463.48,464.69,462.24,464.09,10488.0
2020-04-08 15:30:00,464.16,465.13,461.01,462.68,31619.0,464.16,465.13,461.01,462.68,31619.0
2020-04-08 15:40:00,462.9,463.76,461.63,463.47,25559.0,462.9,463.76,461.63,463.47,25559.0
2020-04-08 15:50:00,463.41,466.14,462.3,463.4,122569.0,463.41,466.14,462.3,463.4,122569.0
2020-04-09 09:30:00,467.97,476.15,465.65,467.33,36938.0,467.97,476.15,465.65,467.33,36938.0
2020-04-09 09:40:00,467.34,468.07,465.28,466.76,27281.0,467.34,468.07,465.28,466.76,27281.0
2020-04-09 09:50:00,466.36,466.82,463.54,465.65,64637.0,466.36,466.82,463.54,465.65,64637.0
2020-04-09 10:00:00,465.65,467.35,463.69,464.45,49750.0,465.65,467.35,463.69,464.45,49750.0
2020-04-09 10:10:00,464.49,465.76,463.68,463.76,17990.0,464.49,465.76,463.68,463.76,17990.0
2020-04-09 10:20:00,464.35,465.89,462.26,464.43,13021.0,464.35,465.89,462.26,464.43,13021.0
2020-04-09 10:30:00,464.43,465.5,461.6,462.22,40757.0,464.43,465.5,461.6,462.22,40757.0
2020-04-09 10:40:00,462.84,464.11,461.58,463.55,15249.0,462.84,464.11,461.58,463.55,15249.0
2020-04-09 10:50:00,464.14,464.73,462.17,463.02,7075.0,464.14,464.73,462.17,463.02,7075.0
2020-04-09 11:00:00,463.02,463.02,459.4,459.82,13274.0,463.02,463.02,459.4,459.82,13274.0
2020-04-09 11:10:00,460.37,460.37,456.19,458.08,38331.0,460.37,460.37,456.19,458.08,38331.0
2020-04-09 11:20:00,458.49,460.49,457.62,460.27,15000.0,458.49,460.49,457.62,460.27,15000.0
2020-04-09 11:30:00,460.23,463.44,459.98,463.29,9102.0,460.23,463.44,459.98,463.29,9102.0
2020-04-09 11:40:00,463.0,463.97,462.04,463.42,8332.0,463.0,463.97,462.04,463.42,8332.0
2020-04-09 11:50:00,463.88,465.08,462.44,465.08,7777.0,463.88,465.08,462.44,465.08,7777.0
2020-04-09 12:00:00,464.99,465.41,463.72,464.0,22078.0,464.99,465.41,463.72,464.0,22078.0
2020-04-09 12:10:00,463.75,465.15,462.75,464.7,11625.0,463.75,465.15,462.75,464.7,11625.0
2020-04-09 12:20:00,464.41,465.02,463.87,464.31,19214.0,464.41,465.02,463.87,464.31,19214.0
2020-04-09 12:30:00,464.45,465.24,463.21,465.23,30370.0,464.45,465.24,463.21,465.23,30370.0
2020-04-09 12:40:00,465.0,465.3,464.36,464.77,20207.0,465.0,465.3,464.36,464.77,20207.0
2020-04-09 12:50:00,465.04,466.13,464.66,465.39,25524.0,465.04,466.13,464.66,465.39,25524.0
2020-04-09 13:00:00,465.37,465.78,464.54,465.11,17105.0,465.37,465.78,464.54,465.11,17105.0
2020-04-09 13:10:00,465.24,465.37,464.07,465.13,8147.0,465.24,465.37,464.07,465.13,8147.0
2020-04-09 13:20:00,465.36,465.85,464.91,465.23,27271.0,465.36,465.85,464.91,465.23,27271.0
2020-04-09 13:30:00,465.34,465.44,464.33,464.73,19049.0,465.34,465.44,464.33,464.73,19049.0
2020-04-09 13:40:00,464.72,465.5,464.57,464.92,13579.0,464.72,465.5,464.57,464.92,13579.0
2020-04-09 13:50:00,464.83,465.31,464.58,465.07,27301.0,464.83,465.31,464.58,465.07,27301.0
2020-04-09 14:00:00,465.0,465.97,463.79,464.46,15652.0,465.0,465.97,463.79,464.46,15652.0
2020-04-09 14:10:00,464.63,465.5,463.96,464.46,14804.0,464.63,465.5,463.96,464.46,14804.0
2020-04-09 14:20:00,464.65,465.83,464.65,465.35,21773.0,464.65,465.83,464.65,465.35,21773.0
2020-04-09 14:30:00,465.48,465.84,465.0,465.47,20872.0,465.48,465.84,465.0,465.47,20872.0
2020-04-09 14:40:00,465.5,465.71,464.15,464.3,16899.0,465.5,465.71,464.15,464.3,16899.0
2020-04-09 14:50:00,464.67,464.68,463.14,464.3,9427.0,464.67,464.68,463.14,464.3,9427.0
2020-04-09 15:00:00,464.01,465.3,464.01,464.24,17142.0,464.01,465.3,464.01,464.24,17142.0
2020-04-09 15:10:00,464.67,465.6,464.28,464.68,24843.0,464.67,465.6,464.28,464.68,24843.0
2020-04-09 15:20:00,464.77,465.72,464.44,465.39,17390.0,464.77,465.72,464.44,465.39,17390.0
2020-04-09 15:30:00,465.39,466.15,464.61,465.45,37609.0,465.39,466.15,464.61,465.45,37609.0
2020-04-09 15:40:00,465.54,465.94,463.94,464.02,41671.0,465.54,465.94,463.94,464.02,41671.0
2020-04-09 15:50:00,464.49,466.86,463.93,466.64,73110.0,464.49,466.86,463.93,466.64,73110.0
2020-04-13 09:30:00,468.97,469.53,462.62,465.14,24420.0,468.97,469.53,462.62,465.14,24420.0
2020-04-13 09:40:00,466.89,467.35,462.16,464.09,12530.0,466.89,467.35,462.16,464.09,12530.0
2020-04-13 09:50:00,464.2,467.55,464.19,466.73,16730.0,464.2,467.55,464.19,466.73,16730.0
2020-04-13 10:00:00,466.91,471.57,466.15,470.69,17085.0,466.91,471.57,466.15,470.69,17085.0
2020-04-13 10:10:00,470.81,471.05,467.1,468.01,8515.0,470.81,471.05,467.1,468.01,8515.0
2020-04-13 10:20:00,467.27,467.8,464.69,465.97,8362.0,467.27,467.8,464.69,465.97,8362.0
2020-04-13 10:30:00,465.44,466.26,464.57,465.11,7586.0,465.44,466.26,464.57,465.11,7586.0
2020-04-13 10:40:00,465.29,467.35,465.29,467.05,4202.0,465.29,467.35,465.29,467.05,4202.0
2020-04-13 10:50:00,467.13,467.89,466.36,466.7,6158.0,467.13,467.89,466.36,466.7,6158.0
2020-04-13 11:00:00,466.59,467.31,464.43,464.43,7900.0,466.59,467.31,464.43,464.43,7900.0
2020-04-13 11:10:00,464.89,466.76,464.56,465.12,11910.0,464.89,466.76,464.56,465.12,11910.0
2020-04-13 11:20:00,464.99,466.23,464.79,466.17,11425.0,464.99,466.23,464.79,466.17,11425.0
2020-04-13 11:30:00,466.33,466.33,464.81,464.91,10004.0,466.33,466.33,464.81,464.91,10004.0
2020-04-13 11:40:00,465.08,466.07,464.74,466.07,13175.0,465.08,466.07,464.74,466.07,13175.0
2020-04-13 11:50:00,465.64,466.15,464.61,464.93,9675.0,465.64,466.15,464.61,464.93,9675.0
2020-04-13 12:00:00,464.91,465.9,463.74,465.9,6000.0,464.91,465.9,463.74,465.9,6000.0
2020-04-13 12:10:00,465.59,467.38,465.55,467.07,4494.0,465.59,467.38,465.55,467.07,4494.0
2020-04-13 12:20:00,467.02,467.21,465.92,466.09,6168.0,467.02,467.21,465.92,466.09,6168.0
2020-04-13 12:30:00,465.98,465.98,462.98,463.8,9146.0,465.98,465.98,462.98,463.8,9146.0
2020-04-13 12:40:00,464.19,464.69,463.63,464.33,7524.0,464.19,464.69,463.63,464.33,7524.0
2020-04-13 12:50:00,464.25,464.74,463.33,464.0,14101.0,464.25,464.74,463.33,464.0,14101.0
2020-04-13 13:00:00,464.06,466.24,463.8,466.24,7504.0,464.06,466.24,463.8,466.24,7504.0
2020-04-13 13:10:00,466.31,466.7,464.93,466.3,5030.0,466.31,466.7,464.93,466.3,5030.0
2020-04-13 13:20:00,466.21,466.82,465.56,466.78,5801.0,466.21,466.82,465.56,466.78,5801.0
2020-04-13 13:30:00,466.69,469.13,466.68,468.87,7125.0,466.69,469.13,466.68,468.87,7125.0
2020-04-13 13:40:00,469.12,469.95,468.23,468.75,11243.0,469.12,469.95,468.23,468.75,11243.0
2020-04-13 13:50:00,469.16,470.06,468.66,468.84,12027.0,469.16,470.06,468.66,468.84,12027.0
2020-04-13 14:00:00,468.83,470.12,468.54,468.8,11705.0,468.83,470.12,468.54,468.8,11705.0
2020-04-13 14:10:00,468.75,470.59,468.41,470.52,11453.0,468.75,470.59,468.41,470.52,11453.0
2020-04-13 14:20:00,470.12,470.79,469.46,470.58,14612.0,470.12,470.79,469.46,470.58,14612.0
2020-04-13 14:30:00,470.49,471.87,470.48,471.31,9006.0,470.49,471.87,470.48,471.31,9006.0
2020-04-13 14:40:00,471.29,471.5,469.26,470.5,21215.0,471.29,471.5,469.26,470.5,21215.0
2020-04-13 14:50:00,470.8,471.9,470.23,471.29,14608.0,470.8,471.9,470.23,471.29,14608.0
2020-04-13 15:00:00,471.32,471.47,469.75,470.03,10010.0,471.32,471.47,469.75,470.03,10010.0
2020-04-13 15:10:00,470.16,471.97,470.15,471.14,14676.0,470.16,471.97,470.15,471.14,14676.0
2020-04-13 15:20:00,471.27,471.28,469.72,470.64,22377.0,471.27,471.28,469.72,470.64,22377.0
2020-04-13 15:30:00,470.64,472.71,470.19,472.5,16632.0,470.64,472.71,470.19,472.5,16632.0
2020-04-13 15:40:00,472.77,473.2,471.63,472.23,18925.0,472.77,473.2,471.63,472.23,18925.0
2020-04-13 15:50:00,472.33,472.33,467.81,469.76,58454.0,472.33,472.33,467.81,469.76,58454.0
2020-04-14 09:30:00,478.73,482.89,473.13,480.99,38022.0,478.73,482.89,473.13,480.99,38022.0
2020-04-14 09:40:00,482.69,489.56,480.43,487.99,56156.0,482.69,489.56,480.43,487.99,56156.0
2020-04-14 09:50:00,487.92,488.59,485.57,486.43,48943.0,487.92,488.59,485.57,486.43,48943.0
2020-04-14 10:00:00,486.35,486.35,482.36,483.17,32649.0,486.35,486.35,482.36,483.17,32649.0
2020-04-14 10:10:00,483.17,490.0,483.17,489.2,22600.0,483.17,490.0,483.17,489.2,22600.0
2020-04-14 10:20:00,489.55,489.55,486.11,486.71,15748.0,489.55,489.55,486.11,486.71,15748.0
2020-04-14 10:30:00,486.72,486.89,485.28,486.23,11296.0,486.72,486.89,485.28,486.23,11296.0
2020-04-14 10:40:00,485.7,488.65,485.69,487.69,13638.0,485.7,488.65,485.69,487.69,13638.0
2020-04-14 10:50:00,487.26,487.78,485.89,486.04,8725.0,487.26,487.78,485.89,486.04,8725.0
2020-04-14 11:00:00,486.84,486.85,484.76,484.99,26287.0,486.84,486.85,484.76,484.99,26287.0
2020-04-14 11:10:00,485.57,486.09,484.23,485.22,15311.0,485.57,486.09,484.23,485.22,15311.0
2020-04-14 11:20:00,485.23,486.82,484.41,485.6,17574.0,485.23,486.82,484.41,485.6,17574.0
2020-04-14 11:30:00,485.97,486.89,484.94,485.51,10310.0,485.97,486.89,484.94,485.51,10310.0
2020-04-14 11:40:00,485.45,486.51,485.0,485.31,8804.0,485.45,486.51,485.0,485.31,8804.0
2020-04-14 11:50:00,485.88,487.29,485.52,486.18,12255.0,485.88,487.29,485.52,486.18,12255.0
2020-04-14 12:00:00,485.95,488.76,485.94,488.07,21121.0,485.95,488.76,485.94,488.07,21121.0
2020-04-14 12:10:00,487.83,489.4,486.57,488.37,9993.0,487.83,489.4,486.57,488.37,9993.0
2020-04-14 12:20:00,488.6,489.17,487.3,488.49,16117.0,488.6,489.17,487.3,488.49,16117.0
2020-04-14 12:30:00,488.84,489.1,487.43,487.51,9849.0,488.84,489.1,487.43,487.51,9849.0
2020-04-14 12:40:00,487.44,489.4,487.22,489.26,21474.0,487.44,489.4,487.22,489.26,21474.0
2020-04-14 12:50:00,489.4,489.8,488.83,489.35,7059.0,489.4,489.8,488.83,489.35,7059.0
2020-04-14 13:00:00,489.5,489.5,488.64,489.36,7197.0,489.5,489.5,488.64,489.36,7197.0
2020-04-14 13:10:00,489.24,489.74,488.36,488.81,4900.0,489.24,489.74,488.36,488.81,4900.0
2020-04-14 13:20:00,489.49,490.42,489.1,489.55,7482.0,489.49,490.42,489.1,489.55,7482.0
2020-04-14 13:30:00,490.0,491.27,489.83,490.65,10952.0,490.0,491.27,489.83,490.65,10952.0
2020-04-14 13:40:00,490.79,491.33,490.33,490.96,6628.0,490.79,491.33,490.33,490.96,6628.0
2020-04-14 13:50:00,490.98,493.11,490.7,493.11,13307.0,490.98,493.11,490.7,493.11,13307.0
2020-04-14 14:00:00,493.21,494.1,492.81,493.15,7320.0,493.21,494.1,492.81,493.15,7320.0
2020-04-14 14:10:00,493.99,495.77,493.82,495.13,6551.0,493.99,495.77,493.82,495.13,6551.0
2020-04-14 14:20:00,495.13,495.92,493.36,493.36,10018.0,495.13,495.92,493.36,493.36,10018.0
2020-04-14 14:30:00,493.63,494.25,492.72,493.22,11745.0,493.63,494.25,492.72,493.22,11745.0
2020-04-14 14:40:00,493.46,494.18,492.19,492.48,11310.0,493.46,494.18,492.19,492.48,11310.0
2020-04-14 14:50:00,492.69,493.42,491.57,492.16,16167.0,492.69,493.42,491.57,492.16,16167.0
2020-04-14 15:00:00,492.47,493.18,491.42,492.95,12403.0,492.47,493.18,491.42,492.95,12403.0
2020-04-14 15:10:00,492.58,493.31,492.19,492.53,16752.0,492.58,493.31,492.19,492.53,16752.0
2020-04-14 15:20:00,492.52,492.52,491.1,491.65,17420.0,492.52,492.52,491.1,491.65,17420.0
2020-04-14 15:30:00,491.79,492.03,490.37,490.68,29692.0,491.79,492.03,490.37,490.68,29692.0
2020-04-14 15:40:00,490.73,491.41,488.97,490.98,35780.0,490.73,491.41,488.97,490.98,35780.0
2020-04-14 15:50:00,491.21,492.26,488.12,489.57,72872.0,491.21,492.26,488.12,489.57,72872.0
2020-04-15 09:30:00,477.71,484.76,474.54,482.7,28446.0,477.71,484.76,474.54,482.7,28446.0
2020-04-15 09:40:00,482.14,484.35,481.07,484.06,23074.0,482.14,484.35,481.07,484.06,23074.0
2020-04-15 09:50:00,484.6,487.93,483.42,485.24,29006.0,484.6,487.93,483.42,485.24,29006.0
2020-04-15 10:00:00,486.04,486.65,484.45,486.65,12988.0,486.04,486.65,484.45,486.65,12988.0
2020-04-15 10:10:00,486.05,488.52,484.98,484.98,11899.0,486.05,488.52,484.98,484.98,11899.0
2020-04-15 10:20:00,485.17,486.32,485.12,485.97,4654.0,485.17,486.32,485.12,485.97,4654.0
2020-04-15 10:30:00,485.5,487.69,485.5,486.17,13474.0,485.5,487.69,485.5,486.17,13474.0
2020-04-15 10:40:00,485.78,488.42,485.78,487.75,12524.0,485.78,488.42,485.78,487.75,12524.0
2020-04-15 10:50:00,487.73,491.25,487.67,491.04,9000.0,487.73,491.25,487.67,491.04,9000.0
2020-04-15 11:00:00,491.21,491.86,490.17,490.84,17628.0,491.21,491.86,490.17,490.84,17628.0
2020-04-15 11:10:00,491.54,492.48,490.23,491.11,8435.0,491.54,492.48,490.23,491.11,8435.0
2020-04-15 11:20:00,490.67,491.6,489.97,491.59,3139.0,490.67,491.6,489.97,491.59,3139.0
2020-04-15 11:30:00,491.2,493.72,491.1,492.48,10964.0,491.2,493.72,491.1,492.48,10964.0
2020-04-15 11:40:00,491.96,491.96,490.44,490.52,2366.0,491.96,491.96,490.44,490.52,2366.0
2020-04-15 11:50:00,490.68,491.63,490.68,491.09,2963.0,490.68,491.63,490.68,491.09,2963.0
2020-04-15 12:00:00,490.95,492.37,490.79,491.72,9664.0,490.95,492.37,490.79,491.72,9664.0
2020-04-15 12:10:00,491.59,491.59,489.4,489.4,27778.0,491.59,491.59,489.4,489.4,27778.0
2020-04-15 12:20:00,489.46,490.55,489.19,489.92,19628.0,489.46,490.55,489.19,489.92,19628.0
2020-04-15 12:30:00,490.19,491.58,489.96,490.99,10458.0,490.19,491.58,489.96,490.99,10458.0
2020-04-15 12:40:00,491.21,492.25,490.76,491.06,10640.0,491.21,492.25,490.76,491.06,10640.0
2020-04-15 12:50:00,491.45,492.12,490.6,491.61,13769.0,491.45,492.12,490.6,491.61,13769.0
2020-04-15 13:00:00,491.09,491.95,490.75,491.6,4118.0,491.09,491.95,490.75,491.6,4118.0
2020-04-15 13:10:00,491.39,493.43,491.39,492.83,2600.0,491.39,493.43,491.39,492.83,2600.0
2020-04-15 13:20:00,493.4,493.63,492.18,492.51,10905.0,493.4,493.63,492.18,492.51,10905.0
2020-04-15 13:30:00,492.71,492.89,491.53,491.55,14290.0,492.71,492.89,491.53,491.55,14290.0
2020-04-15 13:40:00,491.59,493.09,491.54,492.51,16065.0,491.59,493.09,491.54,492.51,16065.0
2020-04-15 13:50:00,492.55,493.49,491.65,491.91,10600.0,492.55,493.49,491.65,491.91,10600.0
2020-04-15 14:00:00,492.18,493.53,492.18,492.75,6650.0,492.18,493.53,492.18,492.75,6650.0
2020-04-15 14:10:00,492.97,495.53,492.93,495.35,5756.0,492.97,495.53,492.93,495.35,5756.0
2020-04-15 14:20:00,495.32,496.37,495.22,496.06,8412.0,495.32,496.37,495.22,496.06,8412.0
2020-04-15 14:30:00,496.33,496.64,495.14,495.92,7653.0,496.33,496.64,495.14,495.92,7653.0
2020-04-15 14:40:00,495.99,496.58,495.05,496.58,8300.0,495.99,496.58,495.05,496.58,8300.0
2020-04-15 14:50:00,496.29,497.61,495.73,497.6,6876.0,496.29,497.61,495.73,497.6,6876.0
2020-04-15 15:00:00,497.1,497.98,495.11,495.8,17331.0,497.1,497.98,495.11,495.8,17331.0
2020-04-15 15:10:00,495.63,496.57,495.3,496.49,14961.0,495.63,496.57,495.3,496.49,14961.0
2020-04-15 15:20:00,496.51,496.7,495.13,495.89,13597.0,496.51,496.7,495.13,495.89,13597.0
2020-04-15 15:30:00,496.13,496.45,495.04,496.15,16858.0,496.13,496.45,495.04,496.15,16858.0
2020-04-15 15:40:00,495.63,497.85,494.64,497.0,20248.0,495.63,497.85,494.64,497.0,20248.0
2020-04-15 15:50:00,497.05,497.48,494.27,496.32,97246.0,497.05,497.48,494.27,496.32,97246.0
2020-04-16 09:30:00,499.94,499.94,493.49,495.15,21949.0,499.94,499.94,493.49,495.15,21949.0
2020-04-16 09:40:00,494.63,498.97,494.62,498.95,16724.0,494.63,498.97,494.62,498.95,16724.0
2020-04-16 09:50:00,499.6,501.11,498.4,499.56,8576.0,499.6,501.11,498.4,499.56,8576.0
2020-04-16 10:00:00,499.98,501.54,499.06,500.38,17270.0,499.98,501.54,499.06,500.38,17270.0
2020-04-16 10:10:00,500.25,501.9,499.71,501.9,13545.0,500.25,501.9,499.71,501.9,13545.0
2020-04-16 10:20:00,500.85,502.97,500.14,502.76,14365.0,500.85,502.97,500.14,502.76,14365.0
2020-04-16 10:30:00,502.89,503.31,501.43,501.87,10799.0,502.89,503.31,501.43,501.87,10799.0
2020-04-16 10:40:00,501.04,507.77,500.67,507.11,26200.0,501.04,507.77,500.67,507.11,26200.0
2020-04-16 10:50:00,507.36,507.58,504.66,506.5,20367.0,507.36,507.58,504.66,506.5,20367.0
2020-04-16 11:00:00,506.49,506.73,504.75,505.22,12895.0,506.49,506.73,504.75,505.22,12895.0
2020-04-16 11:10:00,505.11,506.38,504.05,504.84,9259.0,505.11,506.38,504.05,504.84,9259.0
2020-04-16 11:20:00,505.18,505.51,504.21,504.21,11894.0,505.18,505.51,504.21,504.21,11894.0
2020-04-16 11:30:00,504.25,505.54,503.82,504.69,10500.0,504.25,505.54,503.82,504.69,10500.0
2020-04-16 11:40:00,504.69,505.48,504.02,505.14,7728.0,504.69,505.48,504.02,505.14,7728.0
2020-04-16 11:50:00,505.13,506.63,505.12,506.52,9412.0,505.13,506.63,505.12,506.52,9412.0
2020-04-16 12:00:00,506.52,507.06,505.52,506.54,27087.0,506.52,507.06,505.52,506.54,27087.0
2020-04-16 12:10:00,506.54,506.62,502.93,502.93,9065.0,506.54,506.62,502.93,502.93,9065.0
2020-04-16 12:20:00,502.08,503.11,502.07,502.78,4346.0,502.08,503.11,502.07,502.78,4346.0
2020-04-16 12:30:00,502.48,502.48,498.71,499.27,11162.0,502.48,502.48,498.71,499.27,11162.0
2020-04-16 12:40:00,499.73,499.73,497.6,499.01,15009.0,499.73,499.73,497.6,499.01,15009.0
2020-04-16 12:50:00,498.57,499.71,498.0,498.75,19582.0,498.57,499.71,498.0,498.75,19582.0
2020-04-16 13:00:00,498.17,499.1,497.94,498.89,25646.0,498.17,499.1,497.94,498.89,25646.0
2020-04-16 13:10:00,499.16,499.28,497.69,498.83,23872.0,499.16,499.28,497.69,498.83,23872.0
2020-04-16 13:20:00,499.36,500.51,498.7,500.16,26309.0,499.36,500.51,498.7,500.16,26309.0
2020-04-16 13:30:00,500.74,502.01,500.28,501.1,5502.0,500.74,502.01,500.28,501.1,5502.0
2020-04-16 13:40:00,501.26,502.63,501.26,502.6,4182.0,501.26,502.63,501.26,502.6,4182.0
2020-04-16 13:50:00,502.33,502.34,500.4,500.69,7300.0,502.33,502.34,500.4,500.69,7300.0
2020-04-16 14:00:00,500.71,502.01,499.64,501.71,1905.0,500.71,502.01,499.64,501.71,1905.0
2020-04-16 14:10:00,502.29,502.29,500.46,501.43,13742.0,502.29,502.29,500.46,501.43,13742.0
2020-04-16 14:20:00,501.33,501.62,498.63,499.63,13884.0,501.33,501.62,498.63,499.63,13884.0
2020-04-16 14:30:00,499.56,500.08,498.43,499.0,19527.0,499.56,500.08,498.43,499.0,19527.0
2020-04-16 14:40:00,499.0,499.24,497.83,497.97,8972.0,499.0,499.24,497.83,497.97,8972.0
2020-04-16 14:50:00,497.99,499.09,497.15,498.34,12578.0,497.99,499.09,497.15,498.34,12578.0
2020-04-16 15:00:00,498.5,498.74,496.74,496.88,10789.0,498.5,498.74,496.74,496.88,10789.0
2020-04-16 15:10:00,496.86,497.69,496.14,496.62,14338.0,496.86,497.69,496.14,496.62,14338.0
2020-04-16 15:20:00,496.91,498.9,496.28,498.9,10869.0,496.91,498.9,496.28,498.9,10869.0
2020-04-16 15:30:00,498.73,500.21,498.13,499.15,27355.0,498.73,500.21,498.13,499.15,27355.0
2020-04-16 15:40:00,499.16,499.63,496.83,497.37,18121.0,499.16,499.63,496.83,497.37,18121.0
2020-04-16 15:50:00,497.37,497.84,495.6,496.37,77254.0,497.37,497.84,495.6,496.37,77254.0
2020-04-17 09:30:00,504.35,509.12,490.93,491.09,75952.0,504.35,509.12,490.93,491.09,75952.0
2020-04-17 09:40:00,492.5,495.13,491.5,493.43,21274.0,492.5,495.13,491.5,493.43,21274.0
2020-04-17 09:50:00,492.18,494.55,490.07,493.41,34071.0,492.18,494.55,490.07,493.41,34071.0
2020-04-17 10:00:00,493.39,494.67,492.39,492.92,13772.0,493.39,494.67,492.39,492.92,13772.0
2020-04-17 10:10:00,492.51,494.08,491.22,491.41,17453.0,492.51,494.08,491.22,491.41,17453.0
2020-04-17 10:20:00,491.34,494.35,491.34,493.46,16591.0,491.34,494.35,491.34,493.46,16591.0
2020-04-17 10:30:00,493.92,493.92,491.02,492.46,23823.0,493.92,493.92,491.02,492.46,23823.0
2020-04-17 10:40:00,492.47,492.89,489.92,490.13,13500.0,492.47,492.89,489.92,490.13,13500.0
2020-04-17 10:50:00,490.15,491.34,489.5,490.09,21518.0,490.15,491.34,489.5,490.09,21518.0
2020-04-17 11:00:00,490.39,490.66,488.84,489.32,11234.0,490.39,490.66,488.84,489.32,11234.0
2020-04-17 11:10:00,489.24,489.44,487.05,487.78,19228.0,489.24,489.44,487.05,487.78,19228.0
2020-04-17 11:20:00,487.83,488.84,486.07,487.31,13312.0,487.83,488.84,486.07,487.31,13312.0
2020-04-17 11:30:00,487.55,490.43,487.07,489.98,31040.0,487.55,490.43,487.07,489.98,31040.0
2020-04-17 11:40:00,490.02,490.12,488.48,489.37,12439.0,490.02,490.12,488.48,489.37,12439.0
2020-04-17 11:50:00,489.13,489.7,488.0,488.46,19287.0,489.13,489.7,488.0,488.46,19287.0
2020-04-17 12:00:00,487.96,489.05,487.85,488.17,7762.0,487.96,489.05,487.85,488.17,7762.0
2020-04-17 12:10:00,487.97,489.47,487.58,488.3,12905.0,487.97,489.47,487.58,488.3,12905.0
2020-04-17 12:20:00,488.21,488.43,486.54,486.75,21776.0,488.21,488.43,486.54,486.75,21776.0
2020-04-17 12:30:00,486.75,488.64,486.74,487.85,40546.0,486.75,488.64,486.74,487.85,40546.0
2020-04-17 12:40:00,487.86,489.77,487.78,489.77,17667.0,487.86,489.77,487.78,489.77,17667.0
2020-04-17 12:50:00,489.35,492.02,489.34,490.52,14802.0,489.35,492.02,489.34,490.52,14802.0
2020-04-17 13:00:00,490.55,490.55,488.75,489.29,24322.0,490.55,490.55,488.75,489.29,24322.0
2020-04-17 13:10:00,489.38,490.36,488.59,489.71,24048.0,489.38,490.36,488.59,489.71,24048.0
2020-04-17 13:20:00,489.71,490.32,488.25,490.0,14753.0,489.71,490.32,488.25,490.0,14753.0
2020-04-17 13:30:00,490.35,491.01,490.01,490.99,16185.0,490.35,491.01,490.01,490.99,16185.0
2020-04-17 13:40:00,490.98,492.35,490.98,492.02,7478.0,490.98,492.35,490.98,492.02,7478.0
2020-04-17 13:50:00,492.02,492.63,491.65,492.42,5975.0,492.02,492.63,491.65,492.42,5975.0
2020-04-17 14:00:00,492.68,492.68,490.92,491.0,9940.0,492.68,492.68,490.92,491.0,9940.0
2020-04-17 14:10:00,491.0,491.26,490.12,490.34,11602.0,491.0,491.26,490.12,490.34,11602.0
2020-04-17 14:20:00,490.66,491.02,489.94,490.37,7210.0,490.66,491.02,489.94,490.37,7210.0
2020-04-17 14:30:00,489.9,490.1,488.63,489.12,13867.0,489.9,490.1,488.63,489.12,13867.0
2020-04-17 14:40:00,488.65,488.99,487.5,487.67,9107.0,488.65,488.99,487.5,487.67,9107.0
2020-04-17 14:50:00,487.72,488.49,487.5,487.64,14929.0,487.72,488.49,487.5,487.64,14929.0
2020-04-17 15:00:00,487.65,489.39,487.03,488.6,23086.0,487.65,489.39,487.03,488.6,23086.0
2020-04-17 15:10:00,488.79,492.88,488.7,492.1,27282.0,488.79,492.88,488.7,492.1,27282.0
2020-04-17 15:20:00,492.07,494.04,490.64,493.71,31012.0,492.07,494.04,490.64,493.71,31012.0
2020-04-17 15:30:00,493.71,496.47,493.7,495.96,26248.0,493.71,496.47,493.7,495.96,26248.0
2020-04-17 15:40:00,496.0,497.85,495.78,497.27,28129.0,496.0,497.85,495.78,497.27,28129.0
2020-04-17 15:50:00,497.41,500.28,497.41,499.63,115265.0,497.41,500.28,497.41,499.63,115265.0
2020-04-20 09:30:00,495.99,498.31,490.45,495.92,25940.0,495.99,498.31,490.45,495.92,25940.0
2020-04-20 09:40:00,495.92,500.03,495.69,498.3,5925.0,495.92,500.03,495.69,498.3,5925.0
2020-04-20 09:50:00,498.42,498.73,496.16,497.57,4584.0,498.42,498.73,496.16,497.57,4584.0
2020-04-20 10:00:00,497.79,497.79,496.1,497.46,10761.0,497.79,497.79,496.1,497.46,10761.0
2020-04-20 10:10:00,498.0,499.86,497.12,497.27,14753.0,498.0,499.86,497.12,497.27,14753.0
2020-04-20 10:20:00,496.71,499.37,496.07,499.14,13365.0,496.71,499.37,496.07,499.14,13365.0
2020-04-20 10:30:00,498.86,499.59,497.59,497.86,7737.0,498.86,499.59,497.59,497.86,7737.0
2020-04-20 10:40:00,497.39,501.67,497.39,500.94,8304.0,497.39,501.67,497.39,500.94,8304.0
2020-04-20 10:50:00,500.91,501.79,500.79,501.27,10167.0,500.91,501.79,500.79,501.27,10167.0
2020-04-20 11:00:00,501.29,501.37,500.39,501.25,2900.0,501.29,501.37,500.39,501.25,2900.0
2020-04-20 11:10:00,501.32,501.32,500.21,500.82,3627.0,501.32,501.32,500.21,500.82,3627.0
2020-04-20 11:20:00,501.18,502.2,500.64,501.97,6300.0,501.18,502.2,500.64,501.97,6300.0
2020-04-20 11:30:00,501.43,505.35,501.42,505.34,3522.0,501.43,505.35,501.42,505.34,3522.0
2020-04-20 11:40:00,504.85,505.29,503.85,504.69,5908.0,504.85,505.29,503.85,504.69,5908.0
2020-04-20 11:50:00,504.67,505.17,503.6,504.83,7820.0,504.67,505.17,503.6,504.83,7820.0
2020-04-20 12:00:00,505.16,505.37,504.0,504.9,5222.0,505.16,505.37,504.0,504.9,5222.0
2020-04-20 12:10:00,504.79,505.8,504.15,505.57,5646.0,504.79,505.8,504.15,505.57,5646.0
2020-04-20 12:20:00,505.19,506.1,504.6,505.11,17360.0,505.19,506.1,504.6,505.11,17360.0
2020-04-20 12:30:00,505.48,506.26,505.3,505.7,6177.0,505.48,506.26,505.3,505.7,6177.0
2020-04-20 12:40:00,505.78,506.02,505.24,505.24,4700.0,505.78,506.02,505.24,505.24,4700.0
2020-04-20 12:50:00,505.35,505.96,504.92,504.93,16530.0,505.35,505.96,504.92,504.93,16530.0
2020-04-20 13:00:00,505.29,505.42,503.79,504.22,8873.0,505.29,505.42,503.79,504.22,8873.0
2020-04-20 13:10:00,504.38,504.38,503.6,503.84,6579.0,504.38,504.38,503.6,503.84,6579.0
2020-04-20 13:20:00,503.47,504.37,503.31,503.86,11009.0,503.47,504.37,503.31,503.86,11009.0
2020-04-20 13:30:00,503.96,504.78,503.64,504.15,12612.0,503.96,504.78,503.64,504.15,12612.0
2020-04-20 13:40:00,504.24,504.89,504.1,504.16,6295.0,504.24,504.89,504.1,504.16,6295.0
2020-04-20 13:50:00,504.35,504.85,503.53,504.33,6797.0,504.35,504.85,503.53,504.33,6797.0
2020-04-20 14:00:00,503.85,505.0,503.85,504.58,5240.0,503.85,505.0,503.85,504.58,5240.0
2020-04-20 14:10:00,504.43,504.8,502.77,503.03,12352.0,504.43,504.8,502.77,503.03,12352.0
2020-04-20 14:20:00,502.78,503.02,500.84,501.16,6343.0,502.78,503.02,500.84,501.16,6343.0
2020-04-20 14:30:00,501.28,503.16,501.27,502.35,8344.0,501.28,503.16,501.27,502.35,8344.0
2020-04-20 14:40:00,502.63,503.34,501.88,502.21,6170.0,502.63,503.34,501.88,502.21,6170.0
2020-04-20 14:50:00,502.2,502.8,499.56,500.42,8944.0,502.2,502.8,499.56,500.42,8944.0
2020-04-20 15:00:00,500.73,501.52,499.54,500.27,16765.0,500.73,501.52,499.54,500.27,16765.0
2020-04-20 15:10:00,500.46,500.82,498.53,498.67,21492.0,500.46,500.82,498.53,498.67,21492.0
2020-04-20 15:20:00,498.91,499.65,498.01,498.85,10444.0,498.91,499.65,498.01,498.85,10444.0
2020-04-20 15:30:00,499.02,500.07,498.49,498.64,12078.0,499.02,500.07,498.49,498.64,12078.0
2020-04-20 15:40:00,498.93,499.98,498.15,499.87,9958.0,498.93,499.98,498.15,499.87,9958.0
2020-04-20 15:50:00,499.46,499.71,497.65,498.83,51022.0,499.46,499.71,497.65,498.83,51022.0
2020-04-21 09:30:00,494.08,494.56,489.88,492.01,34778.0,494.08,494.56,489.88,492.01,34778.0
2020-04-21 09:40:00,492.0,495.81,491.6,495.59,18784.0,492.0,495.81,491.6,495.59,18784.0
2020-04-21 09:50:00,495.35,497.59,493.66,495.93,6464.0,495.35,497.59,493.66,495.93,6464.0
2020-04-21 10:00:00,496.2,497.16,494.25,494.47,17112.0,496.2,497.16,494.25,494.47,17112.0
2020-04-21 10:10:00,493.85,494.2,491.76,492.69,51660.0,493.85,494.2,491.76,492.69,51660.0
2020-04-21 10:20:00,492.7,493.1,490.99,491.97,9220.0,492.7,493.1,490.99,491.97,9220.0
2020-04-21 10:30:00,492.46,492.82,490.18,490.85,16181.0,492.46,492.82,490.18,490.85,16181.0
2020-04-21 10:40:00,490.81,491.5,489.75,489.75,15858.0,490.81,491.5,489.75,489.75,15858.0
2020-04-21 10:50:00,489.88,491.37,489.87,490.27,17329.0,489.88,491.37,489.87,490.27,17329.0
2020-04-21 11:00:00,490.26,491.17,489.83,491.01,12116.0,490.26,491.17,489.83,491.01,12116.0
2020-04-21 11:10:00,490.8,491.17,488.2,489.41,11685.0,490.8,491.17,488.2,489.41,11685.0
2020-04-21 11:20:00,489.46,490.53,488.96,489.66,34711.0,489.46,490.53,488.96,489.66,34711.0
2020-04-21 11:30:00,489.33,490.52,487.68,487.93,6521.0,489.33,490.52,487.68,487.93,6521.0
2020-04-21 11:40:00,487.98,488.32,487.1,488.02,4844.0,487.98,488.32,487.1,488.02,4844.0
2020-04-21 11:50:00,487.66,489.84,487.52,489.36,9724.0,487.66,489.84,487.52,489.36,9724.0
2020-04-21 12:00:00,489.02,489.04,487.5,489.04,7521.0,489.02,489.04,487.5,489.04,7521.0
2020-04-21 12:10:00,488.52,489.37,486.81,489.0,27722.0,488.52,489.37,486.81,489.0,27722.0
2020-04-21 12:20:00,488.92,489.84,486.93,488.18,10241.0,488.92,489.84,486.93,488.18,10241.0
2020-04-21 12:30:00,487.9,487.9,486.77,487.59,9913.0,487.9,487.9,486.77,487.59,9913.0
2020-04-21 12:40:00,487.62,487.93,486.87,486.94,6356.0,487.62,487.93,486.87,486.94,6356.0
2020-04-21 12:50:00,487.34,489.01,487.34,489.01,2911.0,487.34,489.01,487.34,489.01,2911.0
2020-04-21 13:00:00,488.7,489.76,488.69,488.81,10517.0,488.7,489.76,488.69,488.81,10517.0
2020-04-21 13:10:00,489.1,491.08,489.1,490.65,8090.0,489.1,491.08,489.1,490.65,8090.0
2020-04-21 13:20:00,490.89,491.86,490.58,491.86,4328.0,490.89,491.86,490.58,491.86,4328.0
2020-04-21 13:30:00,491.9,493.31,491.45,492.8,11013.0,491.9,493.31,491.45,492.8,11013.0
2020-04-21 13:40:00,492.86,494.01,492.17,493.25,16729.0,492.86,494.01,492.17,493.25,16729.0
2020-04-21 13:50:00,493.23,494.36,492.95,493.8,7931.0,493.23,494.36,492.95,493.8,7931.0
2020-04-21 14:00:00,493.99,494.19,491.76,492.79,21023.0,493.99,494.19,491.76,492.79,21023.0
2020-04-21 14:10:00,493.0,494.26,492.28,492.74,10348.0,493.0,494.26,492.28,492.74,10348.0
2020-04-21 14:20:00,492.58,494.39,492.28,493.56,6880.0,492.58,494.39,492.28,493.56,6880.0
2020-04-21 14:30:00,493.52,493.85,491.89,492.28,11803.0,493.52,493.85,491.89,492.28,11803.0
2020-04-21 14:40:00,491.99,491.99,489.88,490.14,9471.0,491.99,491.99,489.88,490.14,9471.0
2020-04-21 14:50:00,489.97,490.86,489.64,490.62,15548.0,489.97,490.86,489.64,490.62,15548.0
2020-04-21 15:00:00,490.69,490.93,488.25,488.94,11738.0,490.69,490.93,488.25,488.94,11738.0
2020-04-21 15:10:00,489.2,491.29,488.88,490.85,13258.0,489.2,491.29,488.88,490.85,13258.0
2020-04-21 15:20:00,491.15,491.9,489.97,491.52,22255.0,491.15,491.9,489.97,491.52,22255.0
2020-04-21 15:30:00,491.81,492.36,490.17,491.73,14474.0,491.81,492.36,490.17,491.73,14474.0
2020-04-21 15:40:00,491.46,491.57,489.08,489.08,16501.0,491.46,491.57,489.08,489.08,16501.0
2020-04-21 15:50:00,487.9,492.58,487.53,490.78,107078.0,487.9,492.58,487.53,490.78,107078.0
2020-04-22 09:30:00,500.39,500.79,492.65,493.36,40120.0,500.39,500.79,492.65,493.36,40120.0
2020-04-22 09:40:00,493.36,494.48,490.24,492.13,12757.0,493.36,494.48,490.24,492.13,12757.0
2020-04-22 09:50:00,492.49,494.52,492.48,494.13,14515.0,492.49,494.52,492.48,494.13,14515.0
2020-04-22 10:00:00,494.31,496.05,493.71,494.2,13651.0,494.31,496.05,493.71,494.2,13651.0
2020-04-22 10:10:00,493.78,494.59,492.53,493.46,4364.0,493.78,494.59,492.53,493.46,4364.0
2020-04-22 10:20:00,493.61,495.41,492.75,495.16,7860.0,493.61,495.41,492.75,495.16,7860.0
2020-04-22 10:30:00,495.34,498.21,495.34,497.21,15262.0,495.34,498.21,495.34,497.21,15262.0
2020-04-22 10:40:00,497.16,498.39,496.02,496.17,9752.0,497.16,498.39,496.02,496.17,9752.0
2020-04-22 10:50:00,495.86,496.51,495.36,495.86,6449.0,495.86,496.51,495.36,495.86,6449.0
2020-04-22 11:00:00,496.05,496.12,494.0,494.43,4326.0,496.05,496.12,494.0,494.43,4326.0
2020-04-22 11:10:00,494.85,496.01,494.61,496.01,5011.0,494.85,496.01,494.61,496.01,5011.0
2020-04-22 11:20:00,495.8,497.29,495.56,496.68,8174.0,495.8,497.29,495.56,496.68,8174.0
2020-04-22 11:30:00,496.55,497.93,496.5,497.41,7345.0,496.55,497.93,496.5,497.41,7345.0
2020-04-22 11:40:00,497.45,498.57,497.45,498.23,4011.0,497.45,498.57,497.45,498.23,4011.0
2020-04-22 11:50:00,498.23,498.99,497.6,498.99,5545.0,498.23,498.99,497.6,498.99,5545.0
2020-04-22 12:00:00,498.71,499.49,498.21,498.37,7375.0,498.71,499.49,498.21,498.37,7375.0
2020-04-22 12:10:00,498.37,499.05,498.35,498.41,2149.0,498.37,499.05,498.35,498.41,2149.0
2020-04-22 12:20:00,498.5,499.44,498.25,498.61,5045.0,498.5,499.44,498.25,498.61,5045.0
2020-04-22 12:30:00,498.78,499.59,498.29,498.66,6639.0,498.78,499.59,498.29,498.66,6639.0
2020-04-22 12:40:00,498.79,500.27,498.79,499.61,7656.0,498.79,500.27,498.79,499.61,7656.0
2020-04-22 12:50:00,499.46,500.19,498.75,500.17,11742.0,499.46,500.19,498.75,500.17,11742.0
2020-04-22 13:00:00,500.0,500.76,499.3,499.58,15936.0,500.0,500.76,499.3,499.58,15936.0
2020-04-22 13:10:00,499.68,500.66,499.63,500.58,6681.0,499.68,500.66,499.63,500.58,6681.0
2020-04-22 13:20:00,500.43,501.35,500.07,500.65,12672.0,500.43,501.35,500.07,500.65,12672.0
2020-04-22 13:30:00,500.73,500.86,499.34,500.36,6900.0,500.73,500.86,499.34,500.36,6900.0
2020-04-22 13:40:00,500.54,500.54,499.54,500.48,4635.0,500.54,500.54,499.54,500.48,4635.0
2020-04-22 13:50:00,500.47,500.93,499.59,500.06,5964.0,500.47,500.93,499.59,500.06,5964.0
2020-04-22 14:00:00,499.94,500.34,497.77,497.83,59149.0,499.94,500.34,497.77,497.83,59149.0
2020-04-22 14:10:00,497.87,497.87,496.19,496.62,4255.0,497.87,497.87,496.19,496.62,4255.0
2020-04-22 14:20:00,496.27,497.51,496.26,496.93,3631.0,496.27,497.51,496.26,496.93,3631.0
2020-04-22 14:30:00,496.93,497.83,496.93,497.83,4991.0,496.93,497.83,496.93,497.83,4991.0
2020-04-22 14:40:00,497.93,497.93,497.16,497.49,3449.0,497.93,497.93,497.16,497.49,3449.0
2020-04-22 14:50:00,497.13,497.44,496.33,496.54,5658.0,497.13,497.44,496.33,496.54,5658.0
2020-04-22 15:00:00,496.5,496.79,495.98,496.4,6853.0,496.5,496.79,495.98,496.4,6853.0
2020-04-22 15:10:00,496.59,496.59,495.94,496.3,6434.0,496.59,496.59,495.94,496.3,6434.0
2020-04-22 15:20:00,496.04,496.69,495.86,496.26,12244.0,496.04,496.69,495.86,496.26,12244.0
2020-04-22 15:30:00,496.53,496.64,494.61,495.25,12288.0,496.53,496.64,494.61,495.25,12288.0
2020-04-22 15:40:00,495.27,496.4,495.08,496.06,10011.0,495.27,496.4,495.08,496.06,10011.0
2020-04-22 15:50:00,497.56,498.35,494.94,495.94,51333.0,497.56,498.35,494.94,495.94,51333.0
2020-04-23 09:30:00,498.5,501.93,495.61,501.52,12254.0,498.5,501.93,495.61,501.52,12254.0
2020-04-23 09:40:00,500.26,502.54,499.9,502.44,10046.0,500.26,502.54,499.9,502.44,10046.0
2020-04-23 09:50:00,501.89,503.0,500.98,503.0,16294.0,501.89,503.0,500.98,503.0,16294.0
2020-04-23 10:00:00,503.0,503.65,500.64,503.59,72382.0,503.0,503.65,500.64,503.59,72382.0
2020-04-23 10:10:00,503.72,505.38,502.25,504.83,36251.0,503.72,505.38,502.25,504.83,36251.0
2020-04-23 10:20:00,505.26,505.26,503.73,504.99,14594.0,505.26,505.26,503.73,504.99,14594.0
2020-04-23 10:30:00,505.67,506.54,504.01,505.54,8503.0,505.67,506.54,504.01,505.54,8503.0
2020-04-23 10:40:00,506.3,506.87,505.13,505.6,5648.0,506.3,506.87,505.13,505.6,5648.0
2020-04-23 10:50:00,505.93,506.6,505.57,506.3,3150.0,505.93,506.6,505.57,506.3,3150.0
2020-04-23 11:00:00,506.67,506.92,505.82,506.47,4597.0,506.67,506.92,505.82,506.47,4597.0
2020-04-23 11:10:00,506.36,506.7,505.1,505.1,4944.0,506.36,506.7,505.1,505.1,4944.0
2020-04-23 11:20:00,505.0,506.12,505.0,505.49,4300.0,505.0,506.12,505.0,505.49,4300.0
2020-04-23 11:30:00,505.73,505.73,503.4,504.19,10628.0,505.73,505.73,503.4,504.19,10628.0
2020-04-23 11:40:00,504.19,505.93,503.49,505.8,12110.0,504.19,505.93,503.49,505.8,12110.0
2020-04-23 11:50:00,505.44,507.24,505.38,506.7,23675.0,505.44,507.24,505.38,506.7,23675.0
2020-04-23 12:00:00,506.55,507.49,506.55,507.1,6962.0,506.55,507.49,506.55,507.1,6962.0
2020-04-23 12:10:00,507.08,507.45,506.64,507.24,5132.0,507.08,507.45,506.64,507.24,5132.0
2020-04-23 12:20:00,506.96,508.06,506.88,507.05,1913.0,506.96,508.06,506.88,507.05,1913.0
2020-04-23 12:30:00,506.98,507.87,506.4,507.02,2500.0,506.98,507.87,506.4,507.02,2500.0
2020-04-23 12:40:00,507.17,507.18,500.68,503.68,9912.0,507.17,507.18,500.68,503.68,9912.0
2020-04-23 12:50:00,503.71,505.02,500.9,503.92,12229.0,503.71,505.02,500.9,503.92,12229.0
2020-04-23 13:00:00,504.53,505.25,503.42,504.26,3401.0,504.53,505.25,503.42,504.26,3401.0
2020-04-23 13:10:00,504.57,505.67,503.91,504.19,2840.0,504.57,505.67,503.91,504.19,2840.0
2020-04-23 13:20:00,503.73,503.76,501.18,502.05,2642.0,503.73,503.76,501.18,502.05,2642.0
2020-04-23 13:30:00,501.68,502.71,501.33,501.51,3780.0,501.68,502.71,501.33,501.51,3780.0
2020-04-23 13:40:00,501.19,501.19,499.34,499.34,4300.0,501.19,501.19,499.34,499.34,4300.0
2020-04-23 13:50:00,498.86,499.91,498.11,499.04,2973.0,498.86,499.91,498.11,499.04,2973.0
2020-04-23 14:00:00,499.59,499.67,498.05,498.99,5803.0,499.59,499.67,498.05,498.99,5803.0
2020-04-23 14:10:00,498.08,499.98,497.53,499.23,5267.0,498.08,499.98,497.53,499.23,5267.0
2020-04-23 14:20:00,499.38,501.16,499.38,501.15,4896.0,499.38,501.16,499.38,501.15,4896.0
2020-04-23 14:30:00,500.24,501.14,500.06,500.23,4741.0,500.24,501.14,500.06,500.23,4741.0
2020-04-23 14:40:00,500.54,501.26,499.54,500.88,5720.0,500.54,501.26,499.54,500.88,5720.0
2020-04-23 14:50:00,500.9,503.13,500.36,503.1,11794.0,500.9,503.13,500.36,503.1,11794.0
2020-04-23 15:00:00,502.75,503.55,502.4,502.56,7234.0,502.75,503.55,502.4,502.56,7234.0
2020-04-23 15:10:00,502.12,502.27,499.36,499.91,11973.0,502.12,502.27,499.36,499.91,11973.0
2020-04-23 15:20:00,500.14,501.1,500.01,500.42,6407.0,500.14,501.1,500.01,500.42,6407.0
2020-04-23 15:30:00,500.11,500.3,499.06,500.0,4669.0,500.11,500.3,499.06,500.0,4669.0
2020-04-23 15:40:00,499.86,501.11,499.59,500.55,7500.0,499.86,501.11,499.59,500.55,7500.0
2020-04-23 15:50:00,501.32,501.32,498.69,499.12,31599.0,501.32,501.32,498.69,499.12,31599.0
2020-04-24 09:30:00,501.53,505.05,499.24,499.31,25549.0,501.53,505.05,499.24,499.31,25549.0
2020-04-24 09:40:00,499.12,500.26,494.11,496.29,14382.0,499.12,500.26,494.11,496.29,14382.0
2020-04-24 09:50:00,496.51,499.53,496.51,498.89,8918.0,496.51,499.53,496.51,498.89,8918.0
2020-04-24 10:00:00,498.61,500.0,498.48,498.96,11240.0,498.61,500.0,498.48,498.96,11240.0
2020-04-24 10:10:00,498.74,500.27,498.05,498.97,11700.0,498.74,500.27,498.05,498.97,11700.0
2020-04-24 10:20:00,498.78,499.92,498.14,498.14,5154.0,498.78,499.92,498.14,498.14,5154.0
2020-04-24 10:30:00,498.27,499.54,498.27,498.97,2000.0,498.27,499.54,498.27,498.97,2000.0
2020-04-24 10:40:00,498.18,498.51,497.53,498.09,3687.0,498.18,498.51,497.53,498.09,3687.0
2020-04-24 10:50:00,498.13,498.51,496.67,497.28,6072.0,498.13,498.51,496.67,497.28,6072.0
2020-04-24 11:00:00,497.19,497.65,496.9,497.27,5227.0,497.19,497.65,496.9,497.27,5227.0
2020-04-24 11:10:00,496.19,498.27,496.13,498.27,3600.0,496.19,498.27,496.13,498.27,3600.0
2020-04-24 11:20:00,498.17,498.94,497.75,498.38,6143.0,498.17,498.94,497.75,498.38,6143.0
2020-04-24 11:30:00,498.65,499.25,498.01,498.75,3119.0,498.65,499.25,498.01,498.75,3119.0
2020-04-24 11:40:00,498.78,499.62,498.51,499.62,3469.0,498.78,499.62,498.51,499.62,3469.0
2020-04-24 11:50:00,499.66,500.06,499.48,500.02,4310.0,499.66,500.06,499.48,500.02,4310.0
2020-04-24 12:00:00,500.08,500.94,499.2,500.57,3886.0,500.08,500.94,499.2,500.57,3886.0
2020-04-24 12:10:00,500.82,501.61,500.29,500.39,4200.0,500.82,501.61,500.29,500.39,4200.0
2020-04-24 12:20:00,499.88,501.05,499.81,500.92,3200.0,499.88,501.05,499.81,500.92,3200.0
2020-04-24 12:30:00,500.82,501.57,500.76,501.4,2765.0,500.82,501.57,500.76,501.4,2765.0
2020-04-24 12:40:00,502.14,502.39,502.0,502.07,1600.0,502.14,502.39,502.0,502.07,1600.0
2020-04-24 12:50:00,501.76,501.77,501.47,501.67,1600.0,501.76,501.77,501.47,501.67,1600.0
2020-04-24 13:00:00,501.96,502.33,501.91,501.96,1500.0,501.96,502.33,501.91,501.96,1500.0
2020-04-24 13:10:00,501.93,501.97,501.27,501.65,1900.0,501.93,501.97,501.27,501.65,1900.0
2020-04-24 13:20:00,502.02,502.24,501.45,502.24,2184.0,502.02,502.24,501.45,502.24,2184.0
2020-04-24 13:30:00,502.28,502.65,501.73,502.5,3850.0,502.28,502.65,501.73,502.5,3850.0
2020-04-24 13:40:00,502.54,503.56,502.16,503.27,6645.0,502.54,503.56,502.16,503.27,6645.0
2020-04-24 13:50:00,503.54,505.19,503.27,504.88,7061.0,503.54,505.19,503.27,504.88,7061.0
2020-04-24 14:00:00,505.5,507.31,505.5,506.58,10296.0,505.5,507.31,505.5,506.58,10296.0
2020-04-24 14:10:00,506.89,506.94,505.61,506.56,5888.0,506.89,506.94,505.61,506.56,5888.0
2020-04-24 14:20:00,507.25,507.25,505.03,505.35,19662.0,507.25,507.25,505.03,505.35,19662.0
2020-04-24 14:30:00,505.65,506.61,505.56,506.16,14343.0,505.65,506.61,505.56,506.16,14343.0
2020-04-24 14:40:00,506.08,506.23,504.8,505.48,4972.0,506.08,506.23,504.8,505.48,4972.0
2020-04-24 14:50:00,505.66,505.66,504.79,505.35,5423.0,505.66,505.66,504.79,505.35,5423.0
2020-04-24 15:00:00,505.25,505.43,503.85,505.41,28059.0,505.25,505.43,503.85,505.41,28059.0
2020-04-24 15:10:00,505.44,505.89,504.13,504.87,6161.0,505.44,505.89,504.13,504.87,6161.0
2020-04-24 15:20:00,504.36,505.41,504.32,505.19,9480.0,504.36,505.41,504.32,505.19,9480.0
2020-04-24 15:30:00,505.07,506.86,504.92,506.86,9646.0,505.07,506.86,504.92,506.86,9646.0
2020-04-24 15:40:00,507.1,508.78,507.1,507.37,18457.0,507.1,508.78,507.1,507.37,18457.0
2020-04-24 15:50:00,507.68,508.86,506.45,508.54,110135.0,507.68,508.86,506.45,508.54,110135.0
2020-04-27 09:30:00,511.81,515.63,511.81,513.39,25372.0,511.81,515.63,511.81,513.39,25372.0
2020-04-27 09:40:00,513.48,514.28,509.72,511.54,19068.0,513.48,514.28,509.72,511.54,19068.0
2020-04-27 09:50:00,511.12,512.26,510.88,512.17,10400.0,511.12,512.26,510.88,512.17,10400.0
2020-04-27 10:00:00,512.18,513.36,511.82,513.0,9172.0,512.18,513.36,511.82,513.0,9172.0
2020-04-27 10:10:00,513.31,513.87,512.14,512.94,9308.0,513.31,513.87,512.14,512.94,9308.0
2020-04-27 10:20:00,513.31,513.63,511.16,511.46,20027.0,513.31,513.63,511.16,511.46,20027.0
2020-04-27 10:30:00,511.83,512.91,511.51,512.55,11887.0,511.83,512.91,511.51,512.55,11887.0
2020-04-27 10:40:00,512.93,514.33,511.22,511.65,34304.0,512.93,514.33,511.22,511.65,34304.0
2020-04-27 10:50:00,511.65,512.24,510.56,510.88,6717.0,511.65,512.24,510.56,510.88,6717.0
2020-04-27 11:00:00,510.7,511.43,509.92,510.69,6800.0,510.7,511.43,509.92,510.69,6800.0
2020-04-27 11:10:00,510.96,512.1,510.6,511.4,7198.0,510.96,512.1,510.6,511.4,7198.0
2020-04-27 11:20:00,511.33,513.0,511.33,512.91,12213.0,511.33,513.0,511.33,512.91,12213.0
2020-04-27 11:30:00,512.92,514.25,512.72,513.55,5602.0,512.92,514.25,512.72,513.55,5602.0
2020-04-27 11:40:00,513.45,514.74,513.43,514.44,5380.0,513.45,514.74,513.43,514.44,5380.0
2020-04-27 11:50:00,514.59,514.59,513.8,514.25,12800.0,514.59,514.59,513.8,514.25,12800.0
2020-04-27 12:00:00,514.27,514.53,512.71,513.13,3541.0,514.27,514.53,512.71,513.13,3541.0
2020-04-27 12:10:00,513.19,513.68,512.8,513.55,4243.0,513.19,513.68,512.8,513.55,4243.0
2020-04-27 12:20:00,513.41,513.61,512.85,513.06,7100.0,513.41,513.61,512.85,513.06,7100.0
2020-04-27 12:30:00,513.43,514.82,513.43,514.37,5444.0,513.43,514.82,513.43,514.37,5444.0
2020-04-27 12:40:00,514.36,514.8,514.02,514.16,7671.0,514.36,514.8,514.02,514.16,7671.0
2020-04-27 12:50:00,514.16,514.67,514.09,514.55,3287.0,514.16,514.67,514.09,514.55,3287.0
2020-04-27 13:00:00,514.55,514.55,513.14,513.29,22892.0,514.55,514.55,513.14,513.29,22892.0
2020-04-27 13:10:00,513.11,513.72,512.85,512.88,11262.0,513.11,513.72,512.85,512.88,11262.0
2020-04-27 13:20:00,512.94,513.23,512.72,512.76,8738.0,512.94,513.23,512.72,512.76,8738.0
2020-04-27 13:30:00,512.76,512.94,511.63,511.85,4300.0,512.76,512.94,511.63,511.85,4300.0
2020-04-27 13:40:00,511.99,512.0,510.34,510.45,10495.0,511.99,512.0,510.34,510.45,10495.0
2020-04-27 13:50:00,510.45,510.75,509.84,509.97,9389.0,510.45,510.75,509.84,509.97,9389.0
2020-04-27 14:00:00,510.0,510.58,508.77,509.19,8379.0,510.0,510.58,508.77,509.19,8379.0
2020-04-27 14:10:00,509.01,509.01,506.91,507.57,6605.0,509.01,509.01,506.91,507.57,6605.0
2020-04-27 14:20:00,507.49,507.98,506.34,506.34,9365.0,507.49,507.98,506.34,506.34,9365.0
2020-04-27 14:30:00,506.27,507.2,505.78,506.47,5501.0,506.27,507.2,505.78,506.47,5501.0
2020-04-27 14:40:00,506.35,507.3,506.1,507.27,14407.0,506.35,507.3,506.1,507.27,14407.0
2020-04-27 14:50:00,507.51,507.51,506.28,506.82,8610.0,507.51,507.51,506.28,506.82,8610.0
2020-04-27 15:00:00,506.8,508.02,506.8,506.88,7200.0,506.8,508.02,506.8,506.88,7200.0
2020-04-27 15:10:00,506.88,508.02,506.81,508.0,14966.0,506.88,508.02,506.81,508.0,14966.0
2020-04-27 15:20:00,508.06,508.42,507.76,508.09,14150.0,508.06,508.42,507.76,508.09,14150.0
2020-04-27 15:30:00,508.13,508.69,507.55,507.55,16647.0,508.13,508.69,507.55,507.55,16647.0
2020-04-27 15:40:00,507.55,508.79,507.52,508.79,26138.0,507.55,508.79,507.52,508.79,26138.0
2020-04-27 15:50:00,508.72,509.88,507.61,508.39,68609.0,508.72,509.88,507.61,508.39,68609.0
2020-04-28 09:30:00,514.76,514.76,508.36,509.75,31192.0,514.76,514.76,508.36,509.75,31192.0
2020-04-28 09:40:00,509.74,509.74,505.78,507.47,23205.0,509.74,509.74,505.78,507.47,23205.0
2020-04-28 09:50:00,507.45,507.8,500.46,500.63,29468.0,507.45,507.8,500.46,500.63,29468.0
2020-04-28 10:00:00,500.63,502.0,498.9,500.42,28828.0,500.63,502.0,498.9,500.42,28828.0
2020-04-28 10:10:00,500.84,501.93,499.3,500.16,20809.0,500.84,501.93,499.3,500.16,20809.0
2020-04-28 10:20:00,500.36,500.97,497.73,498.18,20591.0,500.36,500.97,497.73,498.18,20591.0
2020-04-28 10:30:00,498.44,499.42,495.0,498.99,28622.0,498.44,499.42,495.0,498.99,28622.0
2020-04-28 10:40:00,498.78,499.22,497.95,498.75,10964.0,498.78,499.22,497.95,498.75,10964.0
2020-04-28 10:50:00,499.02,499.64,496.09,496.24,14438.0,499.02,499.64,496.09,496.24,14438.0
2020-04-28 11:00:00,496.33,497.66,495.56,497.66,16528.0,496.33,497.66,495.56,497.66,16528.0
2020-04-28 11:10:00,497.87,497.87,495.69,496.48,6628.0,497.87,497.87,495.69,496.48,6628.0
2020-04-28 11:20:00,496.48,497.98,495.89,497.31,9900.0,496.48,497.98,495.89,497.31,9900.0
2020-04-28 11:30:00,497.52,499.4,497.32,499.25,15351.0,497.52,499.4,497.32,499.25,15351.0
2020-04-28 11:40:00,498.86,500.12,498.38,498.66,11719.0,498.86,500.12,498.38,498.66,11719.0
2020-04-28 11:50:00,499.02,499.02,495.2,495.91,9620.0,499.02,499.02,495.2,495.91,9620.0
2020-04-28 12:00:00,496.59,497.51,494.33,496.5,11167.0,496.59,497.51,494.33,496.5,11167.0
2020-04-28 12:10:00,496.84,497.43,495.01,495.56,8602.0,496.84,497.43,495.01,495.56,8602.0
2020-04-28 12:20:00,496.39,496.39,494.65,495.69,5497.0,496.39,496.39,494.65,495.69,5497.0
2020-04-28 12:30:00,495.43,496.19,494.94,496.0,10944.0,495.43,496.19,494.94,496.0,10944.0
2020-04-28 12:40:00,495.9,497.12,495.81,496.9,9689.0,495.9,497.12,495.81,496.9,9689.0
2020-04-28 12:50:00,497.03,498.53,496.97,497.99,4736.0,497.03,498.53,496.97,497.99,4736.0
2020-04-28 13:00:00,498.81,498.84,497.55,497.56,3000.0,498.81,498.84,497.55,497.56,3000.0
2020-04-28 13:10:00,497.6,497.6,496.75,496.75,3547.0,497.6,497.6,496.75,496.75,3547.0
2020-04-28 13:20:00,497.18,497.62,496.65,497.39,4442.0,497.18,497.62,496.65,497.39,4442.0
2020-04-28 13:30:00,497.29,497.84,496.89,497.57,3175.0,497.29,497.84,496.89,497.57,3175.0
2020-04-28 13:40:00,497.46,498.97,496.83,498.92,6700.0,497.46,498.97,496.83,498.92,6700.0
2020-04-28 13:50:00,498.91,499.77,497.46,497.46,9016.0,498.91,499.77,497.46,497.46,9016.0
2020-04-28 14:00:00,497.89,499.74,497.77,498.98,6004.0,497.89,499.74,497.77,498.98,6004.0
2020-04-28 14:10:00,498.87,500.02,498.81,498.81,5600.0,498.87,500.02,498.81,498.81,5600.0
2020-04-28 14:20:00,499.05,499.23,498.5,499.0,4002.0,499.05,499.23,498.5,499.0,4002.0
2020-04-28 14:30:00,499.1,499.65,498.54,499.16,7537.0,499.1,499.65,498.54,499.16,7537.0
2020-04-28 14:40:00,499.31,499.69,498.95,499.12,6000.0,499.31,499.69,498.95,499.12,6000.0
2020-04-28 14:50:00,499.63,499.73,498.57,499.1,7795.0,499.63,499.73,498.57,499.1,7795.0
2020-04-28 15:00:00,499.02,500.68,498.97,499.95,10100.0,499.02,500.68,498.97,499.95,10100.0
2020-04-28 15:10:00,499.94,500.7,499.71,500.23,11560.0,499.94,500.7,499.71,500.23,11560.0
2020-04-28 15:20:00,500.4,500.83,499.38,499.44,18692.0,500.4,500.83,499.38,499.44,18692.0
2020-04-28 15:30:00,499.37,500.02,499.04,499.33,12334.0,499.37,500.02,499.04,499.33,12334.0
2020-04-28 15:40:00,499.35,499.44,497.38,497.48,15841.0,499.35,499.44,497.38,497.48,15841.0
2020-04-28 15:50:00,497.27,498.19,496.16,497.25,39022.0,497.27,498.19,496.16,497.25,39022.0
2020-04-29 09:30:00,501.91,505.57,492.42,494.5,37625.0,501.91,505.57,492.42,494.5,37625.0
2020-04-29 09:40:00,494.57,498.73,493.58,497.9,37519.0,494.57,498.73,493.58,497.9,37519.0
2020-04-29 09:50:00,497.91,499.52,497.3,497.34,12360.0,497.91,499.52,497.3,497.34,12360.0
2020-04-29 10:00:00,497.96,498.15,496.11,496.25,9753.0,497.96,498.15,496.11,496.25,9753.0
2020-04-29 10:10:00,496.25,496.26,494.62,494.62,29805.0,496.25,496.26,494.62,494.62,29805.0
2020-04-29 10:20:00,495.25,496.43,494.76,495.76,18786.0,495.25,496.43,494.76,495.76,18786.0
2020-04-29 10:30:00,495.39,496.92,495.14,496.14,20565.0,495.39,496.92,495.14,496.14,20565.0
2020-04-29 10:40:00,496.15,496.91,495.96,496.13,11661.0,496.15,496.91,495.96,496.13,11661.0
2020-04-29 10:50:00,496.17,497.38,495.17,495.65,10196.0,496.17,497.38,495.17,495.65,10196.0
2020-04-29 11:00:00,495.3,496.89,495.3,496.56,9380.0,495.3,496.89,495.3,496.56,9380.0
2020-04-29 11:10:00,496.87,498.54,496.78,498.37,19893.0,496.87,498.54,496.78,498.37,19893.0
2020-04-29 11:20:00,498.12,498.36,496.45,496.45,18654.0,498.12,498.36,496.45,496.45,18654.0
2020-04-29 11:30:00,496.45,496.66,495.62,495.84,13605.0,496.45,496.66,495.62,495.84,13605.0
2020-04-29 11:40:00,495.88,497.15,495.29,497.15,24245.0,495.88,497.15,495.29,497.15,24245.0
2020-04-29 11:50:00,497.0,497.59,496.71,497.15,8464.0,497.0,497.59,496.71,497.15,8464.0
2020-04-29 12:00:00,497.38,497.73,496.98,497.37,5310.0,497.38,497.73,496.98,497.37,5310.0
2020-04-29 12:10:00,497.31,497.74,496.85,497.01,8447.0,497.31,497.74,496.85,497.01,8447.0
2020-04-29 12:20:00,496.52,497.02,496.05,496.05,5830.0,496.52,497.02,496.05,496.05,5830.0
2020-04-29 12:30:00,496.05,497.9,495.92,497.66,8528.0,496.05,497.9,495.92,497.66,8528.0
2020-04-29 12:40:00,497.7,498.46,497.46,497.53,5711.0,497.7,498.46,497.46,497.53,5711.0
2020-04-29 12:50:00,497.35,498.19,496.87,497.47,9902.0,497.35,498.19,496.87,497.47,9902.0
2020-04-29 13:00:00,497.47,497.72,496.06,496.59,6004.0,497.47,497.72,496.06,496.59,6004.0
2020-04-29 13:10:00,496.39,497.53,496.08,497.33,10100.0,496.39,497.53,496.08,497.33,10100.0
2020-04-29 13:20:00,497.51,498.08,496.74,496.95,10678.0,497.51,498.08,496.74,496.95,10678.0
2020-04-29 13:30:00,496.99,497.43,496.41,496.48,12117.0,496.99,497.43,496.41,496.48,12117.0
2020-04-29 13:40:00,496.49,497.02,495.73,496.25,7590.0,496.49,497.02,495.73,496.25,7590.0
2020-04-29 13:50:00,496.05,496.05,493.8,494.74,9213.0,496.05,496.05,493.8,494.74,9213.0
2020-04-29 14:00:00,495.15,495.63,493.8,494.97,14452.0,495.15,495.63,493.8,494.97,14452.0
2020-04-29 14:10:00,495.22,496.13,494.69,495.0,10254.0,495.22,496.13,494.69,495.0,10254.0
2020-04-29 14:20:00,495.11,497.0,495.01,497.0,13932.0,495.11,497.0,495.01,497.0,13932.0
2020-04-29 14:30:00,497.32,497.81,496.71,497.56,4102.0,497.32,497.81,496.71,497.56,4102.0
2020-04-29 14:40:00,497.78,498.21,497.03,497.26,6849.0,497.78,498.21,497.03,497.26,6849.0
2020-04-29 14:50:00,497.53,498.19,496.91,498.01,12470.0,497.53,498.19,496.91,498.01,12470.0
2020-04-29 15:00:00,498.11,499.04,498.07,498.46,8061.0,498.11,499.04,498.07,498.46,8061.0
2020-04-29 15:10:00,498.46,500.1,498.41,499.51,19279.0,498.46,500.1,498.41,499.51,19279.0
2020-04-29 15:20:00,499.51,500.07,499.21,499.6,11866.0,499.51,500.07,499.21,499.6,11866.0
2020-04-29 15:30:00,499.4,499.83,498.71,498.8,14475.0,499.4,499.83,498.71,498.8,14475.0
2020-04-29 15:40:00,498.8,498.8,497.64,497.77,22583.0,498.8,498.8,497.64,497.77,22583.0
2020-04-29 15:50:00,497.83,497.83,494.26,494.34,78273.0,497.83,497.83,494.26,494.34,78273.0
2020-04-30 09:30:00,492.67,493.74,490.45,490.85,42259.0,492.67,493.74,490.45,490.85,42259.0
2020-04-30 09:40:00,491.05,492.89,490.35,491.86,31246.0,491.05,492.89,490.35,491.86,31246.0
2020-04-30 09:50:00,491.54,498.76,491.13,498.43,42535.0,491.54,498.76,491.13,498.43,42535.0
2020-04-30 10:00:00,498.24,501.03,498.21,500.83,49276.0,498.24,501.03,498.21,500.83,49276.0
2020-04-30 10:10:00,500.89,507.16,500.89,507.0,70411.0,500.89,507.16,500.89,507.0,70411.0
2020-04-30 10:20:00,506.74,508.35,505.33,508.35,54318.0,506.74,508.35,505.33,508.35,54318.0
2020-04-30 10:30:00,508.38,511.33,508.23,508.76,69133.0,508.38,511.33,508.23,508.76,69133.0
2020-04-30 10:40:00,509.09,509.71,505.49,507.54,27475.0,509.09,509.71,505.49,507.54,27475.0
2020-04-30 10:50:00,507.34,508.46,506.21,507.29,19160.0,507.34,508.46,506.21,507.29,19160.0
2020-04-30 11:00:00,507.33,508.43,505.94,505.94,18103.0,507.33,508.43,505.94,505.94,18103.0
2020-04-30 11:10:00,506.15,506.44,503.47,503.74,18478.0,506.15,506.44,503.47,503.74,18478.0
2020-04-30 11:20:00,503.27,504.0,501.87,502.21,35994.0,503.27,504.0,501.87,502.21,35994.0
2020-04-30 11:30:00,502.28,502.28,498.46,499.0,49324.0,502.28,502.28,498.46,499.0,49324.0
2020-04-30 11:40:00,499.22,499.72,497.79,497.8,19576.0,499.22,499.72,497.79,497.8,19576.0
2020-04-30 11:50:00,497.59,498.27,496.04,496.04,15042.0,497.59,498.27,496.04,496.04,15042.0
2020-04-30 12:00:00,496.0,496.27,495.0,495.38,30965.0,496.0,496.27,495.0,495.38,30965.0
2020-04-30 12:10:00,495.21,497.61,495.12,495.23,18600.0,495.21,497.61,495.12,495.23,18600.0
2020-04-30 12:20:00,495.12,497.18,495.12,496.21,16265.0,495.12,497.18,495.12,496.21,16265.0
2020-04-30 12:30:00,496.21,496.56,495.27,496.3,16880.0,496.21,496.56,495.27,496.3,16880.0
2020-04-30 12:40:00,496.32,497.36,495.8,496.93,26384.0,496.32,497.36,495.8,496.93,26384.0
2020-04-30 12:50:00,496.96,496.96,494.77,495.12,25036.0,496.96,496.96,494.77,495.12,25036.0
2020-04-30 13:00:00,495.07,495.97,494.73,495.77,11517.0,495.07,495.97,494.73,495.77,11517.0
2020-04-30 13:10:00,495.71,496.07,495.1,495.1,18252.0,495.71,496.07,495.1,495.1,18252.0
2020-04-30 13:20:00,495.11,496.15,495.01,495.63,22287.0,495.11,496.15,495.01,495.63,22287.0
2020-04-30 13:30:00,495.45,496.16,494.82,495.07,15654.0,495.45,496.16,494.82,495.07,15654.0
2020-04-30 13:40:00,495.1,495.33,494.55,495.12,20545.0,495.1,495.33,494.55,495.12,20545.0
2020-04-30 13:50:00,495.17,495.51,494.94,495.08,7828.0,495.17,495.51,494.94,495.08,7828.0
2020-04-30 14:00:00,494.94,496.53,494.81,496.13,19853.0,494.94,496.53,494.81,496.13,19853.0
2020-04-30 14:10:00,496.2,497.39,496.14,497.2,32421.0,496.2,497.39,496.14,497.2,32421.0
2020-04-30 14:20:00,497.2,498.49,497.11,497.7,25079.0,497.2,498.49,497.11,497.7,25079.0
2020-04-30 14:30:00,497.97,498.47,496.82,496.84,7755.0,497.97,498.47,496.82,496.84,7755.0
2020-04-30 14:40:00,496.76,497.06,495.85,496.41,15737.0,496.76,497.06,495.85,496.41,15737.0
2020-04-30 14:50:00,496.63,496.82,495.65,496.31,14621.0,496.63,496.82,495.65,496.31,14621.0
2020-04-30 15:00:00,496.45,496.52,494.8,494.87,40026.0,496.45,496.52,494.8,494.87,40026.0
2020-04-30 15:10:00,494.97,496.8,494.74,495.92,38319.0,494.97,496.8,494.74,495.92,38319.0
2020-04-30 15:20:00,496.01,497.4,495.84,496.63,24635.0,496.01,497.4,495.84,496.63,24635.0
2020-04-30 15:30:00,496.92,497.82,496.67,496.81,21359.0,496.92,497.82,496.67,496.81,21359.0
2020-04-30 15:40:00,496.61,497.3,495.15,495.2,25479.0,496.61,497.3,495.15,495.2,25479.0
2020-04-30 15:50:00,495.5,496.25,493.82,495.22,117023.0,495.5,496.25,493.82,495.22,117023.0
2020-05-01 09:30:00,511.0,511.0,495.51,499.36,64217.0,511.0,511.0,495.51,499.36,64217.0
2020-05-01 09:40:00,499.85,507.41,497.06,506.92,65419.0,499.85,507.41,497.06,506.92,65419.0
2020-05-01 09:50:00,507.59,512.98,505.51,511.62,73552.0,507.59,512.98,505.51,511.62,73552.0
2020-05-01 10:00:00,511.63,517.91,511.3,516.63,47721.0,511.63,517.91,511.3,516.63,47721.0
2020-05-01 10:10:00,516.7,517.8,512.66,513.67,60379.0,516.7,517.8,512.66,513.67,60379.0
2020-05-01 10:20:00,513.67,513.89,509.92,513.23,33630.0,513.67,513.89,509.92,513.23,33630.0
2020-05-01 10:30:00,513.42,515.34,511.82,514.26,30960.0,513.42,515.34,511.82,514.26,30960.0
2020-05-01 10:40:00,514.26,514.38,511.64,512.82,20794.0,514.26,514.38,511.64,512.82,20794.0
2020-05-01 10:50:00,512.81,513.67,510.99,511.8,19090.0,512.81,513.67,510.99,511.8,19090.0
2020-05-01 11:00:00,511.69,511.69,504.05,506.0,26976.0,511.69,511.69,504.05,506.0,26976.0
2020-05-01 11:10:00,505.73,507.56,505.05,505.71,26220.0,505.73,507.56,505.05,505.71,26220.0
2020-05-01 11:20:00,505.67,506.49,505.5,506.26,9852.0,505.67,506.49,505.5,506.26,9852.0
2020-05-01 11:30:00,506.03,509.6,505.18,509.28,17627.0,506.03,509.6,505.18,509.28,17627.0
2020-05-01 11:40:00,508.8,509.8,507.48,508.16,12347.0,508.8,509.8,507.48,508.16,12347.0
2020-05-01 11:50:00,507.64,507.8,506.37,506.94,20364.0,507.64,507.8,506.37,506.94,20364.0
2020-05-01 12:00:00,506.95,507.04,504.95,505.45,18911.0,506.95,507.04,504.95,505.45,18911.0
2020-05-01 12:10:00,505.11,505.56,503.35,503.91,10849.0,505.11,505.56,503.35,503.91,10849.0
2020-05-01 12:20:00,504.05,504.81,503.86,504.43,35182.0,504.05,504.81,503.86,504.43,35182.0
2020-05-01 12:30:00,504.07,504.79,503.75,504.3,17512.0,504.07,504.79,503.75,504.3,17512.0
2020-05-01 12:40:00,504.57,504.6,503.25,504.04,14986.0,504.57,504.6,503.25,504.04,14986.0
2020-05-01 12:50:00,504.04,506.26,504.04,505.28,15882.0,504.04,506.26,504.04,505.28,15882.0
2020-05-01 13:00:00,505.47,506.6,505.32,505.61,8309.0,505.47,506.6,505.32,505.61,8309.0
2020-05-01 13:10:00,505.45,506.43,504.9,505.12,9955.0,505.45,506.43,504.9,505.12,9955.0
2020-05-01 13:20:00,505.18,505.43,504.5,505.29,9563.0,505.18,505.43,504.5,505.29,9563.0
2020-05-01 13:30:00,504.85,505.42,504.5,505.07,8463.0,504.85,505.42,504.5,505.07,8463.0
2020-05-01 13:40:00,505.12,507.41,505.11,506.46,13160.0,505.12,507.41,505.11,506.46,13160.0
2020-05-01 13:50:00,506.62,508.49,506.3,507.74,22279.0,506.62,508.49,506.3,507.74,22279.0
2020-05-01 14:00:00,507.52,508.4,507.45,507.45,9949.0,507.52,508.4,507.45,507.45,9949.0
2020-05-01 14:10:00,507.87,508.14,507.41,508.0,8211.0,507.87,508.14,507.41,508.0,8211.0
2020-05-01 14:20:00,508.0,511.87,508.0,511.6,22712.0,508.0,511.87,508.0,511.6,22712.0
2020-05-01 14:30:00,511.16,511.43,509.54,510.14,17651.0,511.16,511.43,509.54,510.14,17651.0
2020-05-01 14:40:00,510.0,510.72,509.72,510.22,18563.0,510.0,510.72,509.72,510.22,18563.0
2020-05-01 14:50:00,510.1,511.65,509.81,511.41,13777.0,510.1,511.65,509.81,511.41,13777.0
2020-05-01 15:00:00,511.4,511.65,509.39,510.42,15390.0,511.4,511.65,509.39,510.42,15390.0
2020-05-01 15:10:00,510.56,512.31,510.19,510.45,18061.0,510.56,512.31,510.19,510.45,18061.0
2020-05-01 15:20:00,510.66,511.66,510.48,510.91,20113.0,510.66,511.66,510.48,510.91,20113.0
2020-05-01 15:30:00,510.91,511.02,508.65,509.64,27189.0,510.91,511.02,508.65,509.64,27189.0
2020-05-01 15:40:00,509.63,509.8,508.66,509.57,41815.0,509.63,509.8,508.66,509.57,41815.0
2020-05-01 15:50:00,509.52,510.32,508.28,509.63,65622.0,509.52,510.32,508.28,509.63,65622.0
2020-05-04 09:30:00,514.12,518.65,509.52,510.35,42584.0,514.12,518.65,509.52,510.35,42584.0
2020-05-04 09:40:00,510.49,514.0,508.87,511.87,31937.0,510.49,514.0,508.87,511.87,31937.0
2020-05-04 09:50:00,512.07,514.78,511.83,514.38,26562.0,512.07,514.78,511.83,514.38,26562.0
2020-05-04 10:00:00,514.6,515.41,512.69,513.72,26235.0,514.6,515.41,512.69,513.72,26235.0
2020-05-04 10:10:00,513.81,516.44,513.74,516.41,16501.0,513.81,516.44,513.74,516.41,16501.0
2020-05-04 10:20:00,516.3,516.57,515.41,516.38,15621.0,516.3,516.57,515.41,516.38,15621.0
2020-05-04 10:30:00,516.14,518.62,515.89,517.27,13920.0,516.14,518.62,515.89,517.27,13920.0
2020-05-04 10:40:00,517.21,518.39,516.61,517.56,16712.0,517.21,518.39,516.61,517.56,16712.0
2020-05-04 10:50:00,517.39,517.93,515.0,517.83,19183.0,517.39,517.93,515.0,517.83,19183.0
2020-05-04 11:00:00,517.71,521.45,517.44,521.21,25589.0,517.71,521.45,517.44,521.21,25589.0
2020-05-04 11:10:00,521.33,521.8,518.96,519.75,42490.0,521.33,521.8,518.96,519.75,42490.0
2020-05-04 11:20:00,519.79,520.75,517.67,518.29,14475.0,519.79,520.75,517.67,518.29,14475.0
2020-05-04 11:30:00,518.17,518.57,516.81,517.07,11503.0,518.17,518.57,516.81,517.07,11503.0
2020-05-04 11:40:00,517.05,517.5,515.94,516.78,14120.0,517.05,517.5,515.94,516.78,14120.0
2020-05-04 11:50:00,516.94,517.6,515.92,516.61,12846.0,516.94,517.6,515.92,516.61,12846.0
2020-05-04 12:00:00,516.64,517.96,516.38,517.72,10302.0,516.64,517.96,516.38,517.72,10302.0
2020-05-04 12:10:00,517.85,518.95,517.67,518.43,10479.0,517.85,518.95,517.67,518.43,10479.0
2020-05-04 12:20:00,518.37,518.65,516.93,517.42,14734.0,518.37,518.65,516.93,517.42,14734.0
2020-05-04 12:30:00,517.69,518.53,516.81,517.01,7446.0,517.69,518.53,516.81,517.01,7446.0
2020-05-04 12:40:00,517.01,517.21,516.14,516.44,12074.0,517.01,517.21,516.14,516.44,12074.0
2020-05-04 12:50:00,516.44,516.81,515.33,515.92,13591.0,516.44,516.81,515.33,515.92,13591.0
2020-05-04 13:00:00,515.95,516.41,515.45,516.21,6135.0,515.95,516.41,515.45,516.21,6135.0
2020-05-04 13:10:00,516.03,516.29,514.99,515.39,10254.0,516.03,516.29,514.99,515.39,10254.0
2020-05-04 13:20:00,515.65,515.74,514.88,515.57,11910.0,515.65,515.74,514.88,515.57,11910.0
2020-05-04 13:30:00,515.57,515.69,514.47,515.11,9783.0,515.57,515.69,514.47,515.11,9783.0
2020-05-04 13:40:00,515.19,515.66,514.24,515.66,8600.0,515.19,515.66,514.24,515.66,8600.0
2020-05-04 13:50:00,515.47,515.69,514.24,514.3,9672.0,515.47,515.69,514.24,514.3,9672.0
2020-05-04 14:00:00,514.48,514.59,513.3,514.01,8341.0,514.48,514.59,513.3,514.01,8341.0
2020-05-04 14:10:00,514.1,515.8,513.95,515.76,10477.0,514.1,515.8,513.95,515.76,10477.0
2020-05-04 14:20:00,515.58,516.15,515.1,515.43,9246.0,515.58,516.15,515.1,515.43,9246.0
2020-05-04 14:30:00,515.53,516.2,514.99,515.17,8485.0,515.53,516.2,514.99,515.17,8485.0
2020-05-04 14:40:00,515.17,516.48,514.99,516.2,7840.0,515.17,516.48,514.99,516.2,7840.0
2020-05-04 14:50:00,516.09,516.46,515.8,516.16,9028.0,516.09,516.46,515.8,516.16,9028.0
2020-05-04 15:00:00,516.0,516.29,515.06,516.03,9008.0,516.0,516.29,515.06,516.03,9008.0
2020-05-04 15:10:00,516.3,517.35,516.3,516.87,12632.0,516.3,517.35,516.3,516.87,12632.0
2020-05-04 15:20:00,516.97,517.4,516.33,517.21,16000.0,516.97,517.4,516.33,517.21,16000.0
2020-05-04 15:30:00,516.89,517.69,516.74,516.89,19470.0,516.89,517.69,516.74,516.89,19470.0
2020-05-04 15:40:00,516.89,517.16,515.04,515.97,22320.0,516.89,517.16,515.04,515.97,22320.0
2020-05-04 15:50:00,515.66,516.34,513.75,515.72,51018.0,515.66,516.34,513.75,515.72,51018.0
2020-05-05 09:30:00,515.95,518.42,515.14,515.44,28651.0,515.95,518.42,515.14,515.44,28651.0
2020-05-05 09:40:00,515.83,516.29,512.58,515.01,14993.0,515.83,516.29,512.58,515.01,14993.0
2020-05-05 09:50:00,515.01,516.21,513.3,514.0,21631.0,515.01,516.21,513.3,514.0,21631.0
2020-05-05 10:00:00,514.15,514.87,513.22,513.31,18935.0,514.15,514.87,513.22,513.31,18935.0
2020-05-05 10:10:00,513.31,513.31,509.69,510.54,20365.0,513.31,513.31,509.69,510.54,20365.0
2020-05-05 10:20:00,511.02,513.04,510.36,513.02,11528.0,511.02,513.04,510.36,513.02,11528.0
2020-05-05 10:30:00,513.0,515.1,512.85,514.25,15991.0,513.0,515.1,512.85,514.25,15991.0
2020-05-05 10:40:00,514.06,514.06,513.02,513.35,7910.0,514.06,514.06,513.02,513.35,7910.0
2020-05-05 10:50:00,513.99,513.99,513.11,513.13,10500.0,513.99,513.99,513.11,513.13,10500.0
2020-05-05 11:00:00,513.36,513.38,512.34,512.35,15136.0,513.36,513.38,512.34,512.35,15136.0
2020-05-05 11:10:00,512.43,512.89,512.24,512.85,5228.0,512.43,512.89,512.24,512.85,5228.0
2020-05-05 11:20:00,512.91,514.79,512.91,513.89,12242.0,512.91,514.79,512.91,513.89,12242.0
2020-05-05 11:30:00,514.09,515.16,514.08,515.12,8948.0,514.09,515.16,514.08,515.12,8948.0
2020-05-05 11:40:00,514.88,515.37,514.43,514.78,7061.0,514.88,515.37,514.43,514.78,7061.0
2020-05-05 11:50:00,514.92,516.0,514.91,515.95,8544.0,514.92,516.0,514.91,515.95,8544.0
2020-05-05 12:00:00,516.34,517.0,515.94,516.99,10034.0,516.34,517.0,515.94,516.99,10034.0
2020-05-05 12:10:00,516.88,517.67,516.76,517.39,23904.0,516.88,517.67,516.76,517.39,23904.0
2020-05-05 12:20:00,517.46,517.73,515.91,516.54,14075.0,517.46,517.73,515.91,516.54,14075.0
2020-05-05 12:30:00,516.5,517.11,515.68,516.52,13514.0,516.5,517.11,515.68,516.52,13514.0
2020-05-05 12:40:00,516.52,516.87,516.2,516.86,4971.0,516.52,516.87,516.2,516.86,4971.0
2020-05-05 12:50:00,516.92,517.3,516.23,516.37,4821.0,516.92,517.3,516.23,516.37,4821.0
2020-05-05 13:00:00,516.37,516.93,515.79,516.05,8138.0,516.37,516.93,515.79,516.05,8138.0
2020-05-05 13:10:00,515.98,516.09,515.39,515.69,6322.0,515.98,516.09,515.39,515.69,6322.0
2020-05-05 13:20:00,515.62,515.94,515.5,515.94,3312.0,515.62,515.94,515.5,515.94,3312.0
2020-05-05 13:30:00,515.84,516.71,515.79,516.71,17951.0,515.84,516.71,515.79,516.71,17951.0
2020-05-05 13:40:00,516.81,517.32,516.8,517.2,6977.0,516.81,517.32,516.8,517.2,6977.0
2020-05-05 13:50:00,517.15,517.34,515.51,515.67,9359.0,517.15,517.34,515.51,515.67,9359.0
2020-05-05 14:00:00,515.74,516.15,515.46,516.0,15573.0,515.74,516.15,515.46,516.0,15573.0
2020-05-05 14:10:00,515.75,516.47,515.74,516.22,10462.0,515.75,516.47,515.74,516.22,10462.0
2020-05-05 14:20:00,516.12,516.62,516.09,516.37,8236.0,516.12,516.62,516.09,516.37,8236.0
2020-05-05 14:30:00,516.26,516.52,516.13,516.26,4015.0,516.26,516.52,516.13,516.26,4015.0
2020-05-05 14:40:00,516.19,516.19,514.64,514.64,11744.0,516.19,516.19,514.64,514.64,11744.0
2020-05-05 14:50:00,514.84,515.11,514.2,514.38,13422.0,514.84,515.11,514.2,514.38,13422.0
2020-05-05 15:00:00,514.08,514.72,513.03,513.21,18750.0,514.08,514.72,513.03,513.21,18750.0
2020-05-05 15:10:00,513.0,513.22,511.84,512.29,14281.0,513.0,513.22,511.84,512.29,14281.0
2020-05-05 15:20:00,512.3,512.98,511.9,512.23,11363.0,512.3,512.98,511.9,512.23,11363.0
2020-05-05 15:30:00,512.12,512.7,508.88,509.63,28150.0,512.12,512.7,508.88,509.63,28150.0
2020-05-05 15:40:00,509.7,512.95,509.51,512.44,29633.0,509.7,512.95,509.51,512.44,29633.0
2020-05-05 15:50:00,512.8,515.33,512.79,513.67,50929.0,512.8,515.33,512.79,513.67,50929.0
2020-05-06 09:30:00,516.56,517.87,496.62,508.34,96468.0,516.56,517.87,496.62,508.34,96468.0
2020-05-06 09:40:00,506.91,509.7,505.84,506.88,12404.0,506.91,509.7,505.84,506.88,12404.0
2020-05-06 09:50:00,507.12,509.24,506.3,507.76,20279.0,507.12,509.24,506.3,507.76,20279.0
2020-05-06 10:00:00,507.69,509.42,507.47,508.66,15904.0,507.69,509.42,507.47,508.66,15904.0
2020-05-06 10:10:00,508.59,508.93,507.33,508.05,10390.0,508.59,508.93,507.33,508.05,10390.0
2020-05-06 10:20:00,507.89,510.0,507.89,509.69,5534.0,507.89,510.0,507.89,509.69,5534.0
2020-05-06 10:30:00,509.72,509.82,508.43,508.75,5107.0,509.72,509.82,508.43,508.75,5107.0
2020-05-06 10:40:00,508.71,510.53,508.56,510.07,11719.0,508.71,510.53,508.56,510.07,11719.0
2020-05-06 10:50:00,510.05,510.24,507.44,507.44,8240.0,510.05,510.24,507.44,507.44,8240.0
2020-05-06 11:00:00,507.54,507.55,506.29,506.49,6421.0,507.54,507.55,506.29,506.49,6421.0
2020-05-06 11:10:00,506.32,507.59,505.83,507.03,5797.0,506.32,507.59,505.83,507.03,5797.0
2020-05-06 11:20:00,506.79,506.85,505.34,506.05,3498.0,506.79,506.85,505.34,506.05,3498.0
2020-05-06 11:30:00,506.35,507.49,506.31,507.23,3633.0,506.35,507.49,506.31,507.23,3633.0
2020-05-06 11:40:00,507.15,507.27,505.71,505.71,9492.0,507.15,507.27,505.71,505.71,9492.0
2020-05-06 11:50:00,505.33,505.43,504.25,505.17,16387.0,505.33,505.43,504.25,505.17,16387.0
2020-05-06 12:00:00,505.25,505.34,504.35,504.94,10842.0,505.25,505.34,504.35,504.94,10842.0
2020-05-06 12:10:00,505.08,505.48,504.63,505.43,3900.0,505.08,505.48,504.63,505.43,3900.0
2020-05-06 12:20:00,505.43,505.63,505.18,505.23,9861.0,505.43,505.63,505.18,505.23,9861.0
2020-05-06 12:30:00,505.5,505.81,504.95,504.95,8944.0,505.5,505.81,504.95,504.95,8944.0
2020-05-06 12:40:00,504.82,505.1,504.65,504.96,3772.0,504.82,505.1,504.65,504.96,3772.0
2020-05-06 12:50:00,505.0,505.4,504.68,504.69,4400.0,505.0,505.4,504.68,504.69,4400.0
2020-05-06 13:00:00,504.66,505.0,503.2,503.64,8526.0,504.66,505.0,503.2,503.64,8526.0
2020-05-06 13:10:00,503.71,504.13,503.45,504.13,7724.0,503.71,504.13,503.45,504.13,7724.0
2020-05-06 13:20:00,504.19,505.14,503.53,505.0,5429.0,504.19,505.14,503.53,505.0,5429.0
2020-05-06 13:30:00,504.88,505.4,504.61,505.4,4091.0,504.88,505.4,504.61,505.4,4091.0
2020-05-06 13:40:00,505.23,505.82,505.09,505.82,2800.0,505.23,505.82,505.09,505.82,2800.0
2020-05-06 13:50:00,505.94,506.15,505.13,505.13,2611.0,505.94,506.15,505.13,505.13,2611.0
2020-05-06 14:00:00,505.13,505.39,504.54,504.54,5436.0,505.13,505.39,504.54,504.54,5436.0
2020-05-06 14:10:00,504.75,505.93,504.01,505.67,6112.0,504.75,505.93,504.01,505.67,6112.0
2020-05-06 14:20:00,505.76,506.41,505.45,505.67,5359.0,505.76,506.41,505.45,505.67,5359.0
2020-05-06 14:30:00,505.38,506.59,505.0,506.57,6976.0,505.38,506.59,505.0,506.57,6976.0
2020-05-06 14:40:00,506.46,507.15,506.03,506.93,8073.0,506.46,507.15,506.03,506.93,8073.0
2020-05-06 14:50:00,506.98,507.56,506.69,506.69,7522.0,506.98,507.56,506.69,506.69,7522.0
2020-05-06 15:00:00,506.8,507.27,506.11,507.26,8213.0,506.8,507.27,506.11,507.26,8213.0
2020-05-06 15:10:00,507.21,507.55,506.47,507.21,11770.0,507.21,507.55,506.47,507.21,11770.0
2020-05-06 15:20:00,507.14,507.62,506.78,507.39,9510.0,507.14,507.62,506.78,507.39,9510.0
2020-05-06 15:30:00,507.34,507.36,503.63,504.34,14385.0,507.34,507.36,503.63,504.34,14385.0
2020-05-06 15:40:00,504.53,504.9,503.79,503.82,17721.0,504.53,504.9,503.79,503.82,17721.0
2020-05-06 15:50:00,503.94,504.5,503.48,503.98,43908.0,503.94,504.5,503.48,503.98,43908.0
2020-05-07 09:30:00,511.81,514.83,507.61,510.97,20905.0,511.81,514.83,507.61,510.97,20905.0
2020-05-07 09:40:00,511.47,513.03,510.0,510.71,25362.0,511.47,513.03,510.0,510.71,25362.0
2020-05-07 09:50:00,510.41,512.05,509.51,511.2,4500.0,510.41,512.05,509.51,511.2,4500.0
2020-05-07 10:00:00,511.82,512.15,510.64,511.88,5271.0,511.82,512.15,510.64,511.88,5271.0
2020-05-07 10:10:00,511.75,512.16,510.47,511.94,9025.0,511.75,512.16,510.47,511.94,9025.0
2020-05-07 10:20:00,512.18,512.34,510.35,512.08,5734.0,512.18,512.34,510.35,512.08,5734.0
2020-05-07 10:30:00,512.21,512.86,511.5,511.5,11414.0,512.21,512.86,511.5,511.5,11414.0
2020-05-07 10:40:00,511.69,512.33,510.14,510.2,10555.0,511.69,512.33,510.14,510.2,10555.0
2020-05-07 10:50:00,510.59,511.91,510.54,511.51,4912.0,510.59,511.91,510.54,511.51,4912.0
2020-05-07 11:00:00,511.54,512.12,511.13,511.88,6438.0,511.54,512.12,511.13,511.88,6438.0
2020-05-07 11:10:00,511.92,512.88,511.81,512.88,5825.0,511.92,512.88,511.81,512.88,5825.0
2020-05-07 11:20:00,512.69,513.48,512.0,513.48,5409.0,512.69,513.48,512.0,513.48,5409.0
2020-05-07 11:30:00,513.52,513.52,512.04,512.88,9259.0,513.52,513.52,512.04,512.88,9259.0
2020-05-07 11:40:00,512.96,515.17,512.96,514.64,15905.0,512.96,515.17,512.96,514.64,15905.0
2020-05-07 11:50:00,515.05,516.47,514.0,516.16,19440.0,515.05,516.47,514.0,516.16,19440.0
2020-05-07 12:00:00,516.39,516.88,515.83,515.95,11513.0,516.39,516.88,515.83,515.95,11513.0
2020-05-07 12:10:00,515.93,518.04,515.92,517.11,10822.0,515.93,518.04,515.92,517.11,10822.0
2020-05-07 12:20:00,517.1,517.88,516.57,517.49,13261.0,517.1,517.88,516.57,517.49,13261.0
2020-05-07 12:30:00,517.65,517.69,516.84,517.58,7387.0,517.65,517.69,516.84,517.58,7387.0
2020-05-07 12:40:00,517.45,518.36,517.19,518.03,6272.0,517.45,518.36,517.19,518.03,6272.0
2020-05-07 12:50:00,518.4,518.66,517.62,518.19,9754.0,518.4,518.66,517.62,518.19,9754.0
2020-05-07 13:00:00,518.16,518.87,517.8,518.68,10349.0,518.16,518.87,517.8,518.68,10349.0
2020-05-07 13:10:00,518.83,520.0,518.74,519.84,6964.0,518.83,520.0,518.74,519.84,6964.0
2020-05-07 13:20:00,519.72,520.0,518.96,519.04,6700.0,519.72,520.0,518.96,519.04,6700.0
2020-05-07 13:30:00,519.11,519.49,518.82,518.92,8096.0,519.11,519.49,518.82,518.92,8096.0
2020-05-07 13:40:00,519.12,519.37,518.52,519.22,11324.0,519.12,519.37,518.52,519.22,11324.0
2020-05-07 13:50:00,519.13,519.68,518.87,519.61,16277.0,519.13,519.68,518.87,519.61,16277.0
2020-05-07 14:00:00,519.33,519.64,518.62,518.62,9725.0,519.33,519.64,518.62,518.62,9725.0
2020-05-07 14:10:00,518.42,518.64,517.47,517.83,5474.0,518.42,518.64,517.47,517.83,5474.0
2020-05-07 14:20:00,517.86,518.33,517.06,517.63,8633.0,517.86,518.33,517.06,517.63,8633.0
2020-05-07 14:30:00,517.77,518.03,517.05,517.63,6190.0,517.77,518.03,517.05,517.63,6190.0
2020-05-07 14:40:00,517.6,517.74,516.95,517.33,5261.0,517.6,517.74,516.95,517.33,5261.0
2020-05-07 14:50:00,517.26,517.62,516.8,517.01,7688.0,517.26,517.62,516.8,517.01,7688.0
2020-05-07 15:00:00,517.62,517.88,516.44,517.8,11050.0,517.62,517.88,516.44,517.8,11050.0
2020-05-07 15:10:00,518.12,518.85,516.64,517.25,7424.0,518.12,518.85,516.64,517.25,7424.0
2020-05-07 15:20:00,517.65,517.81,516.98,517.17,9679.0,517.65,517.81,516.98,517.17,9679.0
2020-05-07 15:30:00,517.2,517.89,516.79,517.13,17646.0,517.2,517.89,516.79,517.13,17646.0
2020-05-07 15:40:00,516.86,518.04,516.86,517.09,36771.0,516.86,518.04,516.86,517.09,36771.0
2020-05-07 15:50:00,517.0,517.19,512.47,514.24,87142.0,517.0,517.19,512.47,514.24,87142.0
2020-05-08 09:30:00,521.46,521.46,513.22,515.93,14285.0,521.46,521.46,513.22,515.93,14285.0
2020-05-08 09:40:00,515.84,516.25,513.98,515.22,16710.0,515.84,516.25,513.98,515.22,16710.0
2020-05-08 09:50:00,515.2,517.08,515.18,516.84,7243.0,515.2,517.08,515.18,516.84,7243.0
2020-05-08 10:00:00,516.72,517.09,515.48,515.71,5691.0,516.72,517.09,515.48,515.71,5691.0
2020-05-08 10:10:00,515.92,517.29,515.62,516.74,6327.0,515.92,517.29,515.62,516.74,6327.0
2020-05-08 10:20:00,516.65,516.65,514.18,515.04,5250.0,516.65,516.65,514.18,515.04,5250.0
2020-05-08 10:30:00,514.95,517.2,514.84,516.72,8887.0,514.95,517.2,514.84,516.72,8887.0
2020-05-08 10:40:00,516.45,516.73,515.63,515.91,7887.0,516.45,516.73,515.63,515.91,7887.0
2020-05-08 10:50:00,516.35,516.6,515.01,515.26,11012.0,516.35,516.6,515.01,515.26,11012.0
2020-05-08 11:00:00,515.19,516.21,514.66,516.12,1900.0,515.19,516.21,514.66,516.12,1900.0
2020-05-08 11:10:00,516.03,516.96,515.57,516.05,5572.0,516.03,516.96,515.57,516.05,5572.0
2020-05-08 11:20:00,515.95,516.34,515.74,516.02,5109.0,515.95,516.34,515.74,516.02,5109.0
2020-05-08 11:30:00,515.98,516.48,515.98,516.47,4188.0,515.98,516.48,515.98,516.47,4188.0
2020-05-08 11:40:00,516.31,517.62,515.63,517.62,16020.0,516.31,517.62,515.63,517.62,16020.0
2020-05-08 11:50:00,517.8,517.8,517.13,517.57,2707.0,517.8,517.8,517.13,517.57,2707.0
2020-05-08 12:00:00,517.62,518.23,517.17,517.52,26200.0,517.62,518.23,517.17,517.52,26200.0
2020-05-08 12:10:00,517.12,517.36,515.9,516.44,4630.0,517.12,517.36,515.9,516.44,4630.0
2020-05-08 12:20:00,516.52,516.56,515.32,515.85,7967.0,516.52,516.56,515.32,515.85,7967.0
2020-05-08 12:30:00,516.05,516.6,516.05,516.47,3501.0,516.05,516.6,516.05,516.47,3501.0
2020-05-08 12:40:00,516.62,517.75,516.55,516.8,5200.0,516.62,517.75,516.55,516.8,5200.0
2020-05-08 12:50:00,516.69,517.34,516.15,516.24,3301.0,516.69,517.34,516.15,516.24,3301.0
2020-05-08 13:00:00,516.31,516.54,515.46,515.52,4500.0,516.31,516.54,515.46,515.52,4500.0
2020-05-08 13:10:00,515.42,515.7,514.65,514.94,3902.0,515.42,515.7,514.65,514.94,3902.0
2020-05-08 13:20:00,515.18,515.47,514.7,514.71,5139.0,515.18,515.47,514.7,514.71,5139.0
2020-05-08 13:30:00,514.69,514.75,514.29,514.5,4172.0,514.69,514.75,514.29,514.5,4172.0
2020-05-08 13:40:00,514.72,514.73,513.86,513.99,6700.0,514.72,514.73,513.86,513.99,6700.0
2020-05-08 13:50:00,513.92,514.73,513.75,514.71,5300.0,513.92,514.73,513.75,514.71,5300.0
2020-05-08 14:00:00,514.71,514.8,513.58,513.6,5724.0,514.71,514.8,513.58,513.6,5724.0
2020-05-08 14:10:00,513.53,513.89,513.13,513.38,4650.0,513.53,513.89,513.13,513.38,4650.0
2020-05-08 14:20:00,513.58,514.06,513.37,513.67,9800.0,513.58,514.06,513.37,513.67,9800.0
2020-05-08 14:30:00,513.87,514.84,513.83,514.39,5127.0,513.87,514.84,513.83,514.39,5127.0
2020-05-08 14:40:00,514.32,514.93,514.12,514.71,3822.0,514.32,514.93,514.12,514.71,3822.0
2020-05-08 14:50:00,514.62,514.97,514.23,514.69,4878.0,514.62,514.97,514.23,514.69,4878.0
2020-05-08 15:00:00,514.76,516.09,514.76,515.91,6087.0,514.76,516.09,514.76,515.91,6087.0
2020-05-08 15:10:00,516.22,516.55,515.51,515.51,6050.0,516.22,516.55,515.51,515.51,6050.0
2020-05-08 15:20:00,515.48,515.63,515.01,515.63,5195.0,515.48,515.63,515.01,515.63,5195.0
2020-05-08 15:30:00,515.56,516.25,515.07,515.27,11506.0,515.56,516.25,515.07,515.27,11506.0
2020-05-08 15:40:00,515.2,515.66,514.68,515.23,12978.0,515.2,515.66,514.68,515.23,12978.0
2020-05-08 15:50:00,514.81,516.45,514.55,515.34,43621.0,514.81,516.45,514.55,515.34,43621.0
2020-05-11 09:30:00,510.66,513.39,509.62,513.34,13817.0,510.66,513.39,509.62,513.34,13817.0
2020-05-11 09:40:00,513.35,513.47,510.53,511.32,6770.0,513.35,513.47,510.53,511.32,6770.0
2020-05-11 09:50:00,510.85,512.39,510.48,511.38,6880.0,510.85,512.39,510.48,511.38,6880.0
2020-05-11 10:00:00,511.38,513.83,510.71,513.29,8238.0,511.38,513.83,510.71,513.29,8238.0
2020-05-11 10:10:00,513.58,514.31,512.85,513.31,5443.0,513.58,514.31,512.85,513.31,5443.0
2020-05-11 10:20:00,513.31,515.65,513.13,514.97,13474.0,513.31,515.65,513.13,514.97,13474.0
2020-05-11 10:30:00,514.8,515.09,512.98,513.49,14836.0,514.8,515.09,512.98,513.49,14836.0
2020-05-11 10:40:00,513.48,513.94,512.36,513.71,5872.0,513.48,513.94,512.36,513.71,5872.0
2020-05-11 10:50:00,513.94,514.08,513.12,513.31,5976.0,513.94,514.08,513.12,513.31,5976.0
2020-05-11 11:00:00,513.31,513.61,511.65,512.19,14927.0,513.31,513.61,511.65,512.19,14927.0
2020-05-11 11:10:00,511.86,512.7,511.18,512.35,7220.0,511.86,512.7,511.18,512.35,7220.0
2020-05-11 11:20:00,512.35,514.19,512.35,513.87,4935.0,512.35,514.19,512.35,513.87,4935.0
2020-05-11 11:30:00,513.97,514.03,513.0,513.17,10282.0,513.97,514.03,513.0,513.17,10282.0
2020-05-11 11:40:00,513.07,514.47,511.94,513.41,20113.0,513.07,514.47,511.94,513.41,20113.0
2020-05-11 11:50:00,513.5,513.96,513.27,513.85,6736.0,513.5,513.96,513.27,513.85,6736.0
2020-05-11 12:00:00,513.87,514.2,512.75,512.75,3469.0,513.87,514.2,512.75,512.75,3469.0
2020-05-11 12:10:00,512.66,513.04,512.21,512.92,8448.0,512.66,513.04,512.21,512.92,8448.0
2020-05-11 12:20:00,513.17,513.56,512.22,512.97,5505.0,513.17,513.56,512.22,512.97,5505.0
2020-05-11 12:30:00,513.46,514.08,512.92,513.09,5561.0,513.46,514.08,512.92,513.09,5561.0
2020-05-11 12:40:00,512.96,513.26,511.06,511.4,7789.0,512.96,513.26,511.06,511.4,7789.0
2020-05-11 12:50:00,511.59,511.77,510.4,511.01,7443.0,511.59,511.77,510.4,511.01,7443.0
2020-05-11 13:00:00,510.68,511.42,510.32,511.01,13850.0,510.68,511.42,510.32,511.01,13850.0
2020-05-11 13:10:00,510.73,511.1,510.45,510.56,6940.0,510.73,511.1,510.45,510.56,6940.0
2020-05-11 13:20:00,510.75,511.07,510.0,510.25,11367.0,510.75,511.07,510.0,510.25,11367.0
2020-05-11 13:30:00,510.47,512.2,510.47,511.81,13518.0,510.47,512.2,510.47,511.81,13518.0
2020-05-11 13:40:00,511.74,511.85,511.06,511.47,4584.0,511.74,511.85,511.06,511.47,4584.0
2020-05-11 13:50:00,511.59,511.67,510.97,511.22,13534.0,511.59,511.67,510.97,511.22,13534.0
2020-05-11 14:00:00,511.27,511.27,510.26,510.51,7950.0,511.27,511.27,510.26,510.51,7950.0
2020-05-11 14:10:00,510.59,511.74,510.45,511.74,7710.0,510.59,511.74,510.45,511.74,7710.0
2020-05-11 14:20:00,511.86,512.35,510.52,510.52,7166.0,511.86,512.35,510.52,510.52,7166.0
2020-05-11 14:30:00,510.52,511.99,510.52,511.81,7907.0,510.52,511.99,510.52,511.81,7907.0
2020-05-11 14:40:00,512.09,512.13,511.28,511.41,8467.0,512.09,512.13,511.28,511.41,8467.0
2020-05-11 14:50:00,511.4,511.99,511.01,511.65,8398.0,511.4,511.99,511.01,511.65,8398.0
2020-05-11 15:00:00,511.68,513.1,511.42,512.58,10158.0,511.68,513.1,511.42,512.58,10158.0
2020-05-11 15:10:00,512.6,512.72,511.44,511.44,7789.0,512.6,512.72,511.44,511.44,7789.0
2020-05-11 15:20:00,511.58,511.75,510.0,510.23,14051.0,511.58,511.75,510.0,510.23,14051.0
2020-05-11 15:30:00,510.23,510.62,509.41,509.78,19832.0,510.23,510.62,509.41,509.78,19832.0
2020-05-11 15:40:00,509.89,510.49,508.47,508.87,37087.0,509.89,510.49,508.47,508.87,37087.0
2020-05-11 15:50:00,508.83,512.25,507.2,510.73,120516.0,508.83,512.25,507.2,510.73,120516.0
2020-05-12 09:30:00,507.31,510.17,507.31,508.9,23419.0,507.31,510.17,507.31,508.9,23419.0
2020-05-12 09:40:00,508.82,511.22,508.49,509.3,12427.0,508.82,511.22,508.49,509.3,12427.0
2020-05-12 09:50:00,509.07,510.71,507.37,510.38,15500.0,509.07,510.71,507.37,510.38,15500.0
2020-05-12 10:00:00,510.9,511.94,510.48,511.09,7515.0,510.9,511.94,510.48,511.09,7515.0
2020-05-12 10:10:00,511.12,512.26,509.0,511.55,9149.0,511.12,512.26,509.0,511.55,9149.0
2020-05-12 10:20:00,511.85,512.98,511.6,512.98,6421.0,511.85,512.98,511.6,512.98,6421.0
2020-05-12 10:30:00,513.19,514.38,512.73,513.16,11858.0,513.19,514.38,512.73,513.16,11858.0
2020-05-12 10:40:00,513.21,513.47,512.24,512.85,12224.0,513.21,513.47,512.24,512.85,12224.0
2020-05-12 10:50:00,512.83,513.95,512.71,513.07,9438.0,512.83,513.95,512.71,513.07,9438.0
2020-05-12 11:00:00,513.45,514.13,513.33,513.87,8206.0,513.45,514.13,513.33,513.87,8206.0
2020-05-12 11:10:00,513.77,514.59,513.55,513.71,10666.0,513.77,514.59,513.55,513.71,10666.0
2020-05-12 11:20:00,513.8,514.51,512.95,513.74,8805.0,513.8,514.51,512.95,513.74,8805.0
2020-05-12 11:30:00,513.61,513.63,512.19,512.19,7246.0,513.61,513.63,512.19,512.19,7246.0
2020-05-12 11:40:00,512.44,512.49,510.78,510.91,6630.0,512.44,512.49,510.78,510.91,6630.0
2020-05-12 11:50:00,510.91,511.31,510.19,511.12,8843.0,510.91,511.31,510.19,511.12,8843.0
2020-05-12 12:00:00,511.29,511.86,510.54,510.67,8634.0,511.29,511.86,510.54,510.67,8634.0
2020-05-12 12:10:00,510.56,510.89,509.61,510.31,7628.0,510.56,510.89,509.61,510.31,7628.0
2020-05-12 12:20:00,510.31,511.0,510.0,510.66,8568.0,510.31,511.0,510.0,510.66,8568.0
2020-05-12 12:30:00,510.6,511.06,510.27,510.4,8704.0,510.6,511.06,510.27,510.4,8704.0
2020-05-12 12:40:00,510.18,510.31,509.0,509.01,8326.0,510.18,510.31,509.0,509.01,8326.0
2020-05-12 12:50:00,509.04,509.47,508.79,509.41,8067.0,509.04,509.47,508.79,509.41,8067.0
2020-05-12 13:00:00,509.41,509.48,508.34,508.71,4900.0,509.41,509.48,508.34,508.71,4900.0
2020-05-12 13:10:00,508.63,508.72,507.07,507.23,5800.0,508.63,508.72,507.07,507.23,5800.0
2020-05-12 13:20:00,507.07,507.69,506.75,507.21,2992.0,507.07,507.69,506.75,507.21,2992.0
2020-05-12 13:30:00,507.21,507.77,507.1,507.64,3320.0,507.21,507.77,507.1,507.64,3320.0
2020-05-12 13:40:00,507.48,508.79,507.43,508.62,5632.0,507.48,508.79,507.43,508.62,5632.0
2020-05-12 13:50:00,508.64,509.5,508.58,509.1,4985.0,508.64,509.5,508.58,509.1,4985.0
2020-05-12 14:00:00,508.97,509.29,508.83,508.83,3319.0,508.97,509.29,508.83,508.83,3319.0
2020-05-12 14:10:00,508.79,508.98,508.23,508.41,3720.0,508.79,508.98,508.23,508.41,3720.0
2020-05-12 14:20:00,508.96,508.96,508.17,508.56,5124.0,508.96,508.96,508.17,508.56,5124.0
2020-05-12 14:30:00,508.39,508.79,507.9,508.5,3631.0,508.39,508.79,507.9,508.5,3631.0
2020-05-12 14:40:00,508.49,508.7,506.86,506.91,6702.0,508.49,508.7,506.86,506.91,6702.0
2020-05-12 14:50:00,507.31,507.88,507.31,507.6,5178.0,507.31,507.88,507.31,507.6,5178.0
2020-05-12 15:00:00,507.6,507.74,506.14,506.15,6268.0,507.6,507.74,506.14,506.15,6268.0
2020-05-12 15:10:00,505.99,506.07,504.73,504.95,7135.0,505.99,506.07,504.73,504.95,7135.0
2020-05-12 15:20:00,505.06,505.66,504.01,505.35,16749.0,505.06,505.66,504.01,505.35,16749.0
2020-05-12 15:30:00,505.65,506.55,505.38,506.1,19099.0,505.65,506.55,505.38,506.1,19099.0
2020-05-12 15:40:00,506.22,506.22,504.21,504.21,26083.0,506.22,506.22,504.21,504.21,26083.0
2020-05-12 15:50:00,503.47,503.94,501.37,501.98,46979.0,503.47,503.94,501.37,501.98,46979.0
2020-05-13 09:30:00,499.72,503.0,497.42,498.53,20098.0,499.72,503.0,497.42,498.53,20098.0
2020-05-13 09:40:00,499.1,499.26,496.33,498.38,18334.0,499.1,499.26,496.33,498.38,18334.0
2020-05-13 09:50:00,497.7,498.84,496.75,498.17,17503.0,497.7,498.84,496.75,498.17,17503.0
2020-05-13 10:00:00,498.38,500.41,498.27,499.9,13083.0,498.38,500.41,498.27,499.9,13083.0
2020-05-13 10:10:00,500.03,500.03,498.18,498.65,8000.0,500.03,500.03,498.18,498.65,8000.0
2020-05-13 10:20:00,498.62,500.02,497.37,499.62,16057.0,498.62,500.02,497.37,499.62,16057.0
2020-05-13 10:30:00,500.04,501.12,499.67,500.36,8301.0,500.04,501.12,499.67,500.36,8301.0
2020-05-13 10:40:00,500.48,500.7,499.88,499.99,14596.0,500.48,500.7,499.88,499.99,14596.0
2020-05-13 10:50:00,500.08,500.52,498.77,498.85,16810.0,500.08,500.52,498.77,498.85,16810.0
2020-05-13 11:00:00,498.95,499.14,497.23,497.45,8109.0,498.95,499.14,497.23,497.45,8109.0
2020-05-13 11:10:00,497.61,498.42,496.81,497.05,8327.0,497.61,498.42,496.81,497.05,8327.0
2020-05-13 11:20:00,497.08,497.08,493.38,493.61,13703.0,497.08,497.08,493.38,493.61,13703.0
2020-05-13 11:30:00,493.79,494.72,492.84,493.48,14519.0,493.79,494.72,492.84,493.48,14519.0
2020-05-13 11:40:00,493.38,493.54,490.87,490.89,11827.0,493.38,493.54,490.87,490.89,11827.0
2020-05-13 11:50:00,491.2,492.17,489.52,490.25,14051.0,491.2,492.17,489.52,490.25,14051.0
2020-05-13 12:00:00,490.48,491.79,488.79,489.12,12757.0,490.48,491.79,488.79,489.12,12757.0
2020-05-13 12:10:00,489.12,489.93,487.67,487.82,13922.0,489.12,489.93,487.67,487.82,13922.0
2020-05-13 12:20:00,488.47,492.56,488.47,492.32,17904.0,488.47,492.56,488.47,492.32,17904.0
2020-05-13 12:30:00,492.43,493.85,491.66,493.85,10721.0,492.43,493.85,491.66,493.85,10721.0
2020-05-13 12:40:00,493.98,495.47,493.48,495.33,10089.0,493.98,495.47,493.48,495.33,10089.0
2020-05-13 12:50:00,495.46,496.28,495.37,496.01,19827.0,495.46,496.28,495.37,496.01,19827.0
2020-05-13 13:00:00,495.91,495.91,493.24,493.4,17971.0,495.91,495.91,493.24,493.4,17971.0
2020-05-13 13:10:00,493.65,495.19,493.46,494.69,7206.0,493.65,495.19,493.46,494.69,7206.0
2020-05-13 13:20:00,494.62,494.99,493.67,494.27,11019.0,494.62,494.99,493.67,494.27,11019.0
2020-05-13 13:30:00,494.16,494.32,493.15,493.94,3968.0,494.16,494.32,493.15,493.94,3968.0
2020-05-13 13:40:00,494.15,494.32,493.36,494.22,3654.0,494.15,494.32,493.36,494.22,3654.0
2020-05-13 13:50:00,494.11,494.12,492.55,492.89,8744.0,494.11,494.12,492.55,492.89,8744.0
2020-05-13 14:00:00,492.64,492.64,491.62,492.09,8858.0,492.64,492.64,491.62,492.09,8858.0
2020-05-13 14:10:00,492.08,494.23,491.72,492.92,22325.0,492.08,494.23,491.72,492.92,22325.0
2020-05-13 14:20:00,492.88,493.15,491.58,491.72,9743.0,492.88,493.15,491.58,491.72,9743.0
2020-05-13 14:30:00,491.72,492.41,491.28,492.04,10777.0,491.72,492.41,491.28,492.04,10777.0
2020-05-13 14:40:00,492.0,492.35,491.17,492.04,12361.0,492.0,492.35,491.17,492.04,12361.0
2020-05-13 14:50:00,492.26,492.28,491.49,491.97,14820.0,492.26,492.28,491.49,491.97,14820.0
2020-05-13 15:00:00,492.15,494.99,492.15,494.53,15096.0,492.15,494.99,492.15,494.53,15096.0
2020-05-13 15:10:00,494.64,495.34,494.05,494.83,22421.0,494.64,495.34,494.05,494.83,22421.0
2020-05-13 15:20:00,494.93,495.0,491.72,493.79,27524.0,494.93,495.0,491.72,493.79,27524.0
2020-05-13 15:30:00,493.57,495.55,493.15,494.86,31872.0,493.57,495.55,493.15,494.86,31872.0
2020-05-13 15:40:00,495.08,498.81,495.08,498.3,37382.0,495.08,498.81,495.08,498.3,37382.0
2020-05-13 15:50:00,498.29,500.5,497.73,498.18,97444.0,498.29,500.5,497.73,498.18,97444.0
2020-05-14 09:30:00,499.09,502.06,496.49,499.28,29207.0,499.09,502.06,496.49,499.28,29207.0
2020-05-14 09:40:00,498.58,498.74,494.01,494.61,11635.0,498.58,498.74,494.01,494.61,11635.0
2020-05-14 09:50:00,494.37,495.42,492.04,493.82,9813.0,494.37,495.42,492.04,493.82,9813.0
2020-05-14 10:00:00,493.16,494.54,492.51,493.39,9795.0,493.16,494.54,492.51,493.39,9795.0
2020-05-14 10:10:00,493.34,494.99,491.89,492.25,12859.0,493.34,494.99,491.89,492.25,12859.0
2020-05-14 10:20:00,492.46,492.85,491.83,491.95,8165.0,492.46,492.85,491.83,491.95,8165.0
2020-05-14 10:30:00,492.56,494.08,491.89,493.55,11300.0,492.56,494.08,491.89,493.55,11300.0
2020-05-14 10:40:00,493.59,494.57,492.84,494.47,7118.0,493.59,494.57,492.84,494.47,7118.0
2020-05-14 10:50:00,494.57,495.44,493.86,494.2,9478.0,494.57,495.44,493.86,494.2,9478.0
2020-05-14 11:00:00,494.29,497.0,494.04,495.27,25888.0,494.29,497.0,494.04,495.27,25888.0
2020-05-14 11:10:00,495.51,495.73,493.45,493.71,11136.0,495.51,495.73,493.45,493.71,11136.0
2020-05-14 11:20:00,493.2,494.11,490.8,491.05,12146.0,493.2,494.11,490.8,491.05,12146.0
2020-05-14 11:30:00,491.69,492.85,490.65,491.9,16312.0,491.69,492.85,490.65,491.9,16312.0
2020-05-14 11:40:00,491.9,492.05,490.88,491.51,5972.0,491.9,492.05,490.88,491.51,5972.0
2020-05-14 11:50:00,491.2,491.86,489.66,489.66,5735.0,491.2,491.86,489.66,489.66,5735.0
2020-05-14 12:00:00,489.68,490.56,489.27,489.85,6000.0,489.68,490.56,489.27,489.85,6000.0
2020-05-14 12:10:00,490.3,491.45,490.1,491.29,4837.0,490.3,491.45,490.1,491.29,4837.0
2020-05-14 12:20:00,491.62,493.42,491.62,493.25,4600.0,491.62,493.42,491.62,493.25,4600.0
2020-05-14 12:30:00,493.3,494.22,493.13,493.76,3645.0,493.3,494.22,493.13,493.76,3645.0
2020-05-14 12:40:00,493.55,493.78,492.98,493.54,3500.0,493.55,493.78,492.98,493.54,3500.0
2020-05-14 12:50:00,493.24,495.7,493.24,495.18,4113.0,493.24,495.7,493.24,495.18,4113.0
2020-05-14 13:00:00,495.31,495.31,493.89,494.51,6004.0,495.31,495.31,493.89,494.51,6004.0
2020-05-14 13:10:00,494.51,495.34,494.32,495.34,3300.0,494.51,495.34,494.32,495.34,3300.0
2020-05-14 13:20:00,495.75,499.13,495.62,497.96,8251.0,495.75,499.13,495.62,497.96,8251.0
2020-05-14 13:30:00,498.57,499.65,498.19,498.54,11242.0,498.57,499.65,498.19,498.54,11242.0
2020-05-14 13:40:00,498.26,498.27,497.93,498.02,10855.0,498.26,498.27,497.93,498.02,10855.0
2020-05-14 13:50:00,497.87,498.35,497.36,497.36,5413.0,497.87,498.35,497.36,497.36,5413.0
2020-05-14 14:00:00,497.23,497.23,495.32,496.69,6976.0,497.23,497.23,495.32,496.69,6976.0
2020-05-14 14:10:00,496.75,497.54,496.12,496.69,4822.0,496.75,497.54,496.12,496.69,4822.0
2020-05-14 14:20:00,496.77,497.36,496.77,496.94,1800.0,496.77,497.36,496.77,496.94,1800.0
2020-05-14 14:30:00,497.13,497.25,494.98,494.98,7542.0,497.13,497.25,494.98,494.98,7542.0
2020-05-14 14:40:00,494.95,495.58,493.83,494.04,9544.0,494.95,495.58,493.83,494.04,9544.0
2020-05-14 14:50:00,493.51,495.35,493.47,495.35,8495.0,493.51,495.35,493.47,495.35,8495.0
2020-05-14 15:00:00,495.12,497.81,494.91,497.34,6716.0,495.12,497.81,494.91,497.34,6716.0
2020-05-14 15:10:00,497.14,498.27,496.9,497.6,7400.0,497.14,498.27,496.9,497.6,7400.0
2020-05-14 15:20:00,497.36,499.09,497.19,498.44,8500.0,497.36,499.09,497.19,498.44,8500.0
2020-05-14 15:30:00,498.6,499.14,496.2,496.3,19534.0,498.6,499.14,496.2,496.3,19534.0
2020-05-14 15:40:00,496.16,497.92,495.77,497.77,15606.0,496.16,497.92,495.77,497.77,15606.0
2020-05-14 15:50:00,498.87,501.08,496.99,497.4,93590.0,498.87,501.08,496.99,497.4,93590.0
2020-05-15 09:30:00,491.36,494.12,485.01,493.98,49432.0,491.36,494.12,485.01,493.98,49432.0
2020-05-15 09:40:00,494.08,494.08,491.25,491.72,13467.0,494.08,494.08,491.25,491.72,13467.0
2020-05-15 09:50:00,491.84,496.62,491.26,495.91,14838.0,491.84,496.62,491.26,495.91,14838.0
2020-05-15 10:00:00,496.1,497.37,496.03,496.35,26544.0,496.1,497.37,496.03,496.35,26544.0
2020-05-15 10:10:00,496.35,497.61,495.99,496.56,13848.0,496.35,497.61,495.99,496.56,13848.0
2020-05-15 10:20:00,496.44,496.61,492.18,492.21,9207.0,496.44,496.61,492.18,492.21,9207.0
2020-05-15 10:30:00,492.67,494.66,492.01,494.08,15520.0,492.67,494.66,492.01,494.08,15520.0
2020-05-15 10:40:00,494.15,494.66,493.51,494.05,13341.0,494.15,494.66,493.51,494.05,13341.0
2020-05-15 10:50:00,494.25,494.41,492.92,493.62,6701.0,494.25,494.41,492.92,493.62,6701.0
2020-05-15 11:00:00,493.75,493.76,491.95,492.6,10574.0,493.75,493.76,491.95,492.6,10574.0
2020-05-15 11:10:00,492.38,492.89,491.75,492.5,6529.0,492.38,492.89,491.75,492.5,6529.0
2020-05-15 11:20:00,492.37,493.52,492.3,493.51,7404.0,492.37,493.52,492.3,493.51,7404.0
2020-05-15 11:30:00,493.23,494.46,493.23,493.97,4803.0,493.23,494.46,493.23,493.97,4803.0
2020-05-15 11:40:00,494.22,494.8,493.66,494.41,10795.0,494.22,494.8,493.66,494.41,10795.0
2020-05-15 11:50:00,494.85,495.65,494.57,495.49,3008.0,494.85,495.65,494.57,495.49,3008.0
2020-05-15 12:00:00,495.76,496.9,495.76,496.82,4084.0,495.76,496.9,495.76,496.82,4084.0
2020-05-15 12:10:00,496.6,497.63,496.6,497.08,8733.0,496.6,497.63,496.6,497.08,8733.0
2020-05-15 12:20:00,497.05,498.93,497.05,498.93,7237.0,497.05,498.93,497.05,498.93,7237.0
2020-05-15 12:30:00,498.57,499.27,498.36,498.83,3633.0,498.57,499.27,498.36,498.83,3633.0
2020-05-15 12:40:00,498.85,499.29,497.43,497.66,6054.0,498.85,499.29,497.43,497.66,6054.0
2020-05-15 12:50:00,497.67,498.0,497.36,497.83,7142.0,497.67,498.0,497.36,497.83,7142.0
2020-05-15 13:00:00,497.86,498.6,497.75,497.75,6685.0,497.86,498.6,497.75,497.75,6685.0
2020-05-15 13:10:00,497.91,499.44,497.76,499.42,13308.0,497.91,499.44,497.76,499.42,13308.0
2020-05-15 13:20:00,499.36,500.26,499.2,499.65,12552.0,499.36,500.26,499.2,499.65,12552.0
2020-05-15 13:30:00,499.79,500.16,499.14,499.14,12805.0,499.79,500.16,499.14,499.14,12805.0
2020-05-15 13:40:00,499.45,499.59,498.98,499.36,4036.0,499.45,499.59,498.98,499.36,4036.0
2020-05-15 13:50:00,499.28,499.82,499.07,499.77,6725.0,499.28,499.82,499.07,499.77,6725.0
2020-05-15 14:00:00,500.27,501.02,499.91,500.01,8303.0,500.27,501.02,499.91,500.01,8303.0
2020-05-15 14:10:00,499.97,501.12,499.89,500.74,8066.0,499.97,501.12,499.89,500.74,8066.0
2020-05-15 14:20:00,500.91,501.96,500.8,501.96,7200.0,500.91,501.96,500.8,501.96,7200.0
2020-05-15 14:30:00,502.06,502.12,499.91,500.14,13601.0,502.06,502.12,499.91,500.14,13601.0
2020-05-15 14:40:00,500.22,500.88,499.84,500.45,12389.0,500.22,500.88,499.84,500.45,12389.0
2020-05-15 14:50:00,500.7,501.41,500.36,500.36,12019.0,500.7,501.41,500.36,500.36,12019.0
2020-05-15 15:00:00,500.66,502.54,500.53,502.46,10132.0,500.66,502.54,500.53,502.46,10132.0
2020-05-15 15:10:00,502.46,502.58,501.7,501.9,17971.0,502.46,502.58,501.7,501.9,17971.0
2020-05-15 15:20:00,501.98,502.67,501.71,501.95,16813.0,501.98,502.67,501.71,501.95,16813.0
2020-05-15 15:30:00,502.09,502.53,500.75,501.29,27258.0,502.09,502.53,500.75,501.29,27258.0
2020-05-15 15:40:00,501.27,502.68,500.7,502.45,36508.0,501.27,502.68,500.7,502.45,36508.0
2020-05-15 15:50:00,502.4,503.47,502.1,503.23,65121.0,502.4,503.47,502.1,503.23,65121.0
2020-05-18 09:30:00,511.15,511.21,505.79,509.85,60973.0,511.15,511.21,505.79,509.85,60973.0
2020-05-18 09:40:00,509.85,513.58,509.85,511.51,22964.0,509.85,513.58,509.85,511.51,22964.0
2020-05-18 09:50:00,511.26,517.36,511.26,517.14,25825.0,511.26,517.36,511.26,517.14,25825.0
2020-05-18 10:00:00,517.31,518.08,515.09,516.7,17464.0,517.31,518.08,515.09,516.7,17464.0
2020-05-18 10:10:00,516.88,518.6,515.51,518.1,19367.0,516.88,518.6,515.51,518.1,19367.0
2020-05-18 10:20:00,518.15,519.74,517.44,519.53,32208.0,518.15,519.74,517.44,519.53,32208.0
2020-05-18 10:30:00,519.72,520.5,519.06,520.42,23238.0,519.72,520.5,519.06,520.42,23238.0
2020-05-18 10:40:00,520.42,521.62,520.2,521.48,38088.0,520.42,521.62,520.2,521.48,38088.0
2020-05-18 10:50:00,521.89,523.23,521.63,523.02,37771.0,521.89,523.23,521.63,523.02,37771.0
2020-05-18 11:00:00,523.24,523.97,522.78,523.74,16006.0,523.24,523.97,522.78,523.74,16006.0
2020-05-18 11:10:00,523.86,524.66,522.78,524.51,34198.0,523.86,524.66,522.78,524.51,34198.0
2020-05-18 11:20:00,524.51,524.52,522.64,523.12,16355.0,524.51,524.52,522.64,523.12,16355.0
2020-05-18 11:30:00,523.27,523.67,522.57,522.81,10951.0,523.27,523.67,522.57,522.81,10951.0
2020-05-18 11:40:00,522.79,522.98,521.26,521.82,23888.0,522.79,522.98,521.26,521.82,23888.0
2020-05-18 11:50:00,521.81,522.04,519.19,519.71,12308.0,521.81,522.04,519.19,519.71,12308.0
2020-05-18 12:00:00,519.71,519.86,518.69,519.5,10682.0,519.71,519.86,518.69,519.5,10682.0
2020-05-18 12:10:00,519.33,519.33,518.56,518.56,6880.0,519.33,519.33,518.56,518.56,6880.0
2020-05-18 12:20:00,518.65,518.96,518.35,518.63,4305.0,518.65,518.96,518.35,518.63,4305.0
2020-05-18 12:30:00,518.44,518.71,517.46,517.47,4432.0,518.44,518.71,517.46,517.47,4432.0
2020-05-18 12:40:00,517.59,517.63,515.97,516.68,9073.0,517.59,517.63,515.97,516.68,9073.0
2020-05-18 12:50:00,516.51,516.51,515.54,515.76,5839.0,516.51,516.51,515.54,515.76,5839.0
2020-05-18 13:00:00,515.63,516.53,515.32,516.3,14502.0,515.63,516.53,515.32,516.3,14502.0
2020-05-18 13:10:00,516.16,517.24,516.12,517.24,5421.0,516.16,517.24,516.12,517.24,5421.0
2020-05-18 13:20:00,517.37,519.73,517.1,519.73,18508.0,517.37,519.73,517.1,519.73,18508.0
2020-05-18 13:30:00,519.62,520.0,518.88,518.88,6782.0,519.62,520.0,518.88,518.88,6782.0
2020-05-18 13:40:00,518.71,519.11,517.95,519.11,6162.0,518.71,519.11,517.95,519.11,6162.0
2020-05-18 13:50:00,519.1,520.21,518.97,520.21,12052.0,519.1,520.21,518.97,520.21,12052.0
2020-05-18 14:00:00,520.39,522.19,520.16,521.61,26014.0,520.39,522.19,520.16,521.61,26014.0
2020-05-18 14:10:00,521.49,522.01,521.37,521.47,7018.0,521.49,522.01,521.37,521.47,7018.0
2020-05-18 14:20:00,521.33,521.53,520.69,521.03,9001.0,521.33,521.53,520.69,521.03,9001.0
2020-05-18 14:30:00,521.04,521.35,520.76,521.04,12448.0,521.04,521.35,520.76,521.04,12448.0
2020-05-18 14:40:00,521.01,521.55,520.52,520.94,17229.0,521.01,521.55,520.52,520.94,17229.0
2020-05-18 14:50:00,520.94,521.18,519.93,519.99,13277.0,520.94,521.18,519.93,519.99,13277.0
2020-05-18 15:00:00,519.89,520.05,518.03,518.19,14379.0,519.89,520.05,518.03,518.19,14379.0
2020-05-18 15:10:00,518.1,518.1,517.05,517.42,10867.0,518.1,518.1,517.05,517.42,10867.0
2020-05-18 15:20:00,517.38,518.66,517.29,518.66,9228.0,517.38,518.66,517.29,518.66,9228.0
2020-05-18 15:30:00,518.67,519.94,518.55,519.79,30266.0,518.67,519.94,518.55,519.79,30266.0
2020-05-18 15:40:00,519.66,520.11,518.01,518.35,24620.0,519.66,520.11,518.01,518.35,24620.0
2020-05-18 15:50:00,518.58,519.17,517.38,517.47,61465.0,518.58,519.17,517.38,517.47,61465.0
2020-05-19 09:30:00,512.93,516.17,512.4,514.24,35604.0,512.93,516.17,512.4,514.24,35604.0
2020-05-19 09:40:00,514.57,520.25,514.57,516.62,25213.0,514.57,520.25,514.57,516.62,25213.0
2020-05-19 09:50:00,516.35,519.57,516.35,517.78,13300.0,516.35,519.57,516.35,517.78,13300.0
2020-05-19 10:00:00,517.93,519.88,517.87,518.4,16887.0,517.93,519.88,517.87,518.4,16887.0
2020-05-19 10:10:00,518.72,518.73,516.12,516.59,5742.0,518.72,518.73,516.12,516.59,5742.0
2020-05-19 10:20:00,516.06,516.59,514.59,515.43,9470.0,516.06,516.59,514.59,515.43,9470.0
2020-05-19 10:30:00,515.68,516.47,514.82,515.03,10168.0,515.68,516.47,514.82,515.03,10168.0
2020-05-19 10:40:00,514.76,516.08,513.96,516.08,10020.0,514.76,516.08,513.96,516.08,10020.0
2020-05-19 10:50:00,516.22,517.92,516.08,517.59,8810.0,516.22,517.92,516.08,517.59,8810.0
2020-05-19 11:00:00,517.62,518.86,517.5,518.19,10704.0,517.62,518.86,517.5,518.19,10704.0
2020-05-19 11:10:00,517.99,519.53,517.87,518.85,6584.0,517.99,519.53,517.87,518.85,6584.0
2020-05-19 11:20:00,518.84,519.72,518.54,519.32,5660.0,518.84,519.72,518.54,519.32,5660.0
2020-05-19 11:30:00,519.17,519.58,518.64,519.0,9826.0,519.17,519.58,518.64,519.0,9826.0
2020-05-19 11:40:00,519.11,519.87,518.15,519.87,7790.0,519.11,519.87,518.15,519.87,7790.0
2020-05-19 11:50:00,519.6,519.63,518.46,518.9,11401.0,519.6,519.63,518.46,518.9,11401.0
2020-05-19 12:00:00,518.95,520.48,518.84,519.95,20745.0,518.95,520.48,518.84,519.95,20745.0
2020-05-19 12:10:00,519.93,520.21,519.07,519.1,13502.0,519.93,520.21,519.07,519.1,13502.0
2020-05-19 12:20:00,519.01,521.4,518.91,521.02,25167.0,519.01,521.4,518.91,521.02,25167.0
2020-05-19 12:30:00,521.0,522.61,520.16,521.92,32267.0,521.0,522.61,520.16,521.92,32267.0
2020-05-19 12:40:00,521.91,523.29,521.91,522.51,12831.0,521.91,523.29,521.91,522.51,12831.0
2020-05-19 12:50:00,522.79,522.89,521.35,521.4,4288.0,522.79,522.89,521.35,521.4,4288.0
2020-05-19 13:00:00,521.14,521.2,520.13,520.14,4422.0,521.14,521.2,520.13,520.14,4422.0
2020-05-19 13:10:00,520.29,520.29,519.31,519.81,6982.0,520.29,520.29,519.31,519.81,6982.0
2020-05-19 13:20:00,519.62,520.16,519.59,519.95,4014.0,519.62,520.16,519.59,519.95,4014.0
2020-05-19 13:30:00,519.92,520.31,519.47,520.15,17126.0,519.92,520.31,519.47,520.15,17126.0
2020-05-19 13:40:00,520.04,520.46,519.7,520.46,4625.0,520.04,520.46,519.7,520.46,4625.0
2020-05-19 13:50:00,520.83,521.67,520.32,521.45,4711.0,520.83,521.67,520.32,521.45,4711.0
2020-05-19 14:00:00,521.46,521.93,520.55,521.54,5811.0,521.46,521.93,520.55,521.54,5811.0
2020-05-19 14:10:00,521.53,521.75,520.87,521.17,5381.0,521.53,521.75,520.87,521.17,5381.0
2020-05-19 14:20:00,520.82,520.91,520.27,520.61,5628.0,520.82,520.91,520.27,520.61,5628.0
2020-05-19 14:30:00,520.91,521.55,520.44,521.23,5191.0,520.91,521.55,520.44,521.23,5191.0
2020-05-19 14:40:00,521.22,521.55,520.6,521.17,10401.0,521.22,521.55,520.6,521.17,10401.0
2020-05-19 14:50:00,521.28,522.29,519.47,519.48,25626.0,521.28,522.29,519.47,519.48,25626.0
2020-05-19 15:00:00,519.21,521.17,519.2,521.15,12407.0,519.21,521.17,519.2,521.15,12407.0
2020-05-19 15:10:00,521.0,522.25,520.73,521.55,18316.0,521.0,522.25,520.73,521.55,18316.0
2020-05-19 15:20:00,521.23,522.16,520.28,522.16,17046.0,521.23,522.16,520.28,522.16,17046.0
2020-05-19 15:30:00,522.0,522.61,519.96,520.9,34918.0,522.0,522.61,519.96,520.9,34918.0
2020-05-19 15:40:00,520.86,522.43,520.45,521.68,28092.0,520.86,522.43,520.45,521.68,28092.0
2020-05-19 15:50:00,521.38,522.3,520.25,520.44,85202.0,521.38,522.3,520.25,520.44,85202.0
2020-05-20 09:30:00,519.35,523.87,518.7,521.77,30736.0,519.35,523.87,518.7,521.77,30736.0
2020-05-20 09:40:00,521.97,524.95,520.8,524.95,34496.0,521.97,524.95,520.8,524.95,34496.0
2020-05-20 09:50:00,524.57,524.7,523.33,523.33,8853.0,524.57,524.7,523.33,523.33,8853.0
2020-05-20 10:00:00,523.85,525.25,523.15,524.13,13350.0,523.85,525.25,523.15,524.13,13350.0
2020-05-20 10:10:00,523.96,525.77,523.59,523.92,11638.0,523.96,525.77,523.59,523.92,11638.0
2020-05-20 10:20:00,523.9,523.91,522.0,523.23,13700.0,523.9,523.91,522.0,523.23,13700.0
2020-05-20 10:30:00,522.79,523.29,520.88,520.88,8635.0,522.79,523.29,520.88,520.88,8635.0
2020-05-20 10:40:00,521.57,522.3,521.02,521.94,38646.0,521.57,522.3,521.02,521.94,38646.0
2020-05-20 10:50:00,521.92,522.17,519.86,520.2,43861.0,521.92,522.17,519.86,520.2,43861.0
2020-05-20 11:00:00,520.2,521.05,519.58,519.59,5169.0,520.2,521.05,519.58,519.59,5169.0
2020-05-20 11:10:00,519.75,520.4,519.03,519.23,6914.0,519.75,520.4,519.03,519.23,6914.0
2020-05-20 11:20:00,519.22,519.89,518.76,519.13,5405.0,519.22,519.89,518.76,519.13,5405.0
2020-05-20 11:30:00,519.33,520.23,519.26,520.22,3301.0,519.33,520.23,519.26,520.22,3301.0
2020-05-20 11:40:00,520.27,520.27,519.48,520.07,14316.0,520.27,520.27,519.48,520.07,14316.0
2020-05-20 11:50:00,519.88,520.23,519.1,519.1,6220.0,519.88,520.23,519.1,519.1,6220.0
2020-05-20 12:00:00,519.25,519.58,518.1,518.1,6597.0,519.25,519.58,518.1,518.1,6597.0
2020-05-20 12:10:00,518.18,518.31,516.22,516.64,9698.0,518.18,518.31,516.22,516.64,9698.0
2020-05-20 12:20:00,516.42,516.96,515.76,516.26,10204.0,516.42,516.96,515.76,516.26,10204.0
2020-05-20 12:30:00,516.16,517.03,515.82,516.2,11748.0,516.16,517.03,515.82,516.2,11748.0
2020-05-20 12:40:00,516.2,516.29,513.45,513.63,13143.0,516.2,516.29,513.45,513.63,13143.0
2020-05-20 12:50:00,513.86,514.19,513.48,514.08,5021.0,513.86,514.19,513.48,514.08,5021.0
2020-05-20 13:00:00,514.21,515.91,514.21,515.5,12321.0,514.21,515.91,514.21,515.5,12321.0
2020-05-20 13:10:00,515.61,516.23,515.3,515.34,21141.0,515.61,516.23,515.3,515.34,21141.0
2020-05-20 13:20:00,515.3,515.46,514.71,515.05,7500.0,515.3,515.46,514.71,515.05,7500.0
2020-05-20 13:30:00,515.13,515.26,514.3,514.5,10994.0,515.13,515.26,514.3,514.5,10994.0
2020-05-20 13:40:00,514.67,515.47,514.31,514.61,13092.0,514.67,515.47,514.31,514.61,13092.0
2020-05-20 13:50:00,514.37,514.37,513.33,513.39,11538.0,514.37,514.37,513.33,513.39,11538.0
2020-05-20 14:00:00,513.52,513.74,512.67,512.67,11967.0,513.52,513.74,512.67,512.67,11967.0
2020-05-20 14:10:00,512.29,512.76,511.48,512.16,9900.0,512.29,512.76,511.48,512.16,9900.0
2020-05-20 14:20:00,512.21,512.95,512.16,512.5,4208.0,512.21,512.95,512.16,512.5,4208.0
2020-05-20 14:30:00,512.22,513.52,512.22,512.73,6900.0,512.22,513.52,512.22,512.73,6900.0
2020-05-20 14:40:00,512.97,513.49,512.6,513.38,12182.0,512.97,513.49,512.6,513.38,12182.0
2020-05-20 14:50:00,513.35,514.53,513.27,513.53,15778.0,513.35,514.53,513.27,513.53,15778.0
2020-05-20 15:00:00,513.73,514.26,512.77,513.35,12530.0,513.73,514.26,512.77,513.35,12530.0
2020-05-20 15:10:00,513.21,513.38,512.53,512.98,11239.0,513.21,513.38,512.53,512.98,11239.0
2020-05-20 15:20:00,513.12,513.45,512.7,512.93,11303.0,513.12,513.45,512.7,512.93,11303.0
2020-05-20 15:30:00,512.88,513.19,512.24,512.62,16336.0,512.88,513.19,512.24,512.62,16336.0
2020-05-20 15:40:00,512.36,512.94,511.55,511.62,19697.0,512.36,512.94,511.55,511.62,19697.0
2020-05-20 15:50:00,511.7,513.16,510.9,513.06,47461.0,511.7,513.16,510.9,513.06,47461.0
2020-05-21 09:30:00,511.25,511.97,510.56,510.89,11481.0,511.25,511.97,510.56,510.89,11481.0
2020-05-21 09:40:00,510.98,511.54,510.06,511.54,16353.0,510.98,511.54,510.06,511.54,16353.0
2020-05-21 09:50:00,511.99,511.99,510.0,510.55,7295.0,511.99,511.99,510.0,510.55,7295.0
2020-05-21 10:00:00,511.14,512.49,510.19,510.98,8510.0,511.14,512.49,510.19,510.98,8510.0
2020-05-21 10:10:00,510.57,511.85,510.57,511.46,4343.0,510.57,511.85,510.57,511.46,4343.0
2020-05-21 10:20:00,512.4,514.71,512.34,514.49,4166.0,512.4,514.71,512.34,514.49,4166.0
2020-05-21 10:30:00,514.19,514.19,512.04,512.88,6930.0,514.19,514.19,512.04,512.88,6930.0
2020-05-21 10:40:00,512.77,514.69,512.77,514.62,6886.0,512.77,514.69,512.77,514.62,6886.0
2020-05-21 10:50:00,514.41,514.85,514.01,514.07,7633.0,514.41,514.85,514.01,514.07,7633.0
2020-05-21 11:00:00,514.06,514.19,512.54,512.56,4397.0,514.06,514.19,512.54,512.56,4397.0
2020-05-21 11:10:00,512.92,512.92,511.68,511.69,4120.0,512.92,512.92,511.68,511.69,4120.0
2020-05-21 11:20:00,512.09,512.71,512.01,512.68,5150.0,512.09,512.71,512.01,512.68,5150.0
2020-05-21 11:30:00,513.03,514.63,513.03,514.33,3239.0,513.03,514.63,513.03,514.33,3239.0
2020-05-21 11:40:00,514.35,515.71,514.35,515.2,6320.0,514.35,515.71,514.35,515.2,6320.0
2020-05-21 11:50:00,515.09,515.53,514.66,515.26,8409.0,515.09,515.53,514.66,515.26,8409.0
2020-05-21 12:00:00,515.33,517.01,515.0,516.94,17262.0,515.33,517.01,515.0,516.94,17262.0
2020-05-21 12:10:00,516.99,518.11,516.81,517.47,6700.0,516.99,518.11,516.81,517.47,6700.0
2020-05-21 12:20:00,517.37,517.37,516.0,516.0,5600.0,517.37,517.37,516.0,516.0,5600.0
2020-05-21 12:30:00,515.58,515.85,513.5,513.5,8925.0,515.58,515.85,513.5,513.5,8925.0
2020-05-21 12:40:00,514.18,514.91,514.06,514.52,1800.0,514.18,514.91,514.06,514.52,1800.0
2020-05-21 12:50:00,514.43,514.84,513.93,513.93,4831.0,514.43,514.84,513.93,513.93,4831.0
2020-05-21 13:00:00,513.93,515.29,513.58,514.51,8986.0,513.93,515.29,513.58,514.51,8986.0
2020-05-21 13:10:00,514.69,514.69,513.91,514.38,4510.0,514.69,514.69,513.91,514.38,4510.0
2020-05-21 13:20:00,513.82,514.99,513.76,514.52,2979.0,513.82,514.99,513.76,514.52,2979.0
2020-05-21 13:30:00,514.35,514.97,514.29,514.95,3143.0,514.35,514.97,514.29,514.95,3143.0
2020-05-21 13:40:00,514.98,515.0,514.38,514.86,15396.0,514.98,515.0,514.38,514.86,15396.0
2020-05-21 13:50:00,514.88,515.56,514.65,515.0,15535.0,514.88,515.56,514.65,515.0,15535.0
2020-05-21 14:00:00,515.01,516.25,514.72,515.25,6882.0,515.01,516.25,514.72,515.25,6882.0
2020-05-21 14:10:00,515.27,516.29,514.9,515.23,31786.0,515.27,516.29,514.9,515.23,31786.0
2020-05-21 14:20:00,515.43,517.27,515.41,516.7,5309.0,515.43,517.27,515.41,516.7,5309.0
2020-05-21 14:30:00,516.68,516.78,514.68,515.12,19849.0,516.68,516.78,514.68,515.12,19849.0
2020-05-21 14:40:00,515.03,515.21,514.53,514.59,5849.0,515.03,515.21,514.53,514.59,5849.0
2020-05-21 14:50:00,514.68,517.33,514.64,516.33,12474.0,514.68,517.33,514.64,516.33,12474.0
2020-05-21 15:00:00,516.77,517.52,516.18,517.52,5227.0,516.77,517.52,516.18,517.52,5227.0
2020-05-21 15:10:00,517.29,519.19,517.09,519.19,9975.0,517.29,519.19,517.09,519.19,9975.0
2020-05-21 15:20:00,519.28,519.64,517.55,517.74,14977.0,519.28,519.64,517.55,517.74,14977.0
2020-05-21 15:30:00,517.79,518.23,516.0,516.11,17890.0,517.79,518.23,516.0,516.11,17890.0
2020-05-21 15:40:00,516.12,518.48,516.12,518.38,15400.0,516.12,518.48,516.12,518.38,15400.0
2020-05-21 15:50:00,518.39,518.57,516.7,517.3,41877.0,518.39,518.57,516.7,517.3,41877.0
2020-05-22 09:30:00,513.71,514.76,512.21,514.61,11163.0,513.71,514.76,512.21,514.61,11163.0
2020-05-22 09:40:00,515.23,518.24,515.03,518.24,5800.0,515.23,518.24,515.03,518.24,5800.0
2020-05-22 09:50:00,518.53,519.1,517.46,518.11,5212.0,518.53,519.1,517.46,518.11,5212.0
2020-05-22 10:00:00,517.8,517.9,515.63,515.63,5062.0,517.8,517.9,515.63,515.63,5062.0
2020-05-22 10:10:00,515.9,516.45,515.27,515.78,3403.0,515.9,516.45,515.27,515.78,3403.0
2020-05-22 10:20:00,515.59,516.08,515.12,515.98,3181.0,515.59,516.08,515.12,515.98,3181.0
2020-05-22 10:30:00,516.06,516.19,514.45,515.4,7173.0,516.06,516.19,514.45,515.4,7173.0
2020-05-22 10:40:00,515.14,515.37,514.65,514.8,3777.0,515.14,515.37,514.65,514.8,3777.0
2020-05-22 10:50:00,514.51,515.36,513.93,514.52,2700.0,514.51,515.36,513.93,514.52,2700.0
2020-05-22 11:00:00,514.45,514.49,511.37,512.08,8326.0,514.45,514.49,511.37,512.08,8326.0
2020-05-22 11:10:00,511.89,512.78,511.29,512.1,3103.0,511.89,512.78,511.29,512.1,3103.0
2020-05-22 11:20:00,512.19,512.94,511.68,512.62,4309.0,512.19,512.94,511.68,512.62,4309.0
2020-05-22 11:30:00,512.55,513.35,512.18,513.11,2478.0,512.55,513.35,512.18,513.11,2478.0
2020-05-22 11:40:00,512.85,513.03,511.94,511.94,9087.0,512.85,513.03,511.94,511.94,9087.0
2020-05-22 11:50:00,511.74,512.7,511.74,512.19,4063.0,511.74,512.7,511.74,512.19,4063.0
2020-05-22 12:00:00,512.7,512.7,512.05,512.47,2000.0,512.7,512.7,512.05,512.47,2000.0
2020-05-22 12:10:00,512.39,512.92,511.96,512.92,5073.0,512.39,512.92,511.96,512.92,5073.0
2020-05-22 12:20:00,513.02,513.46,512.63,512.64,2863.0,513.02,513.46,512.63,512.64,2863.0
2020-05-22 12:30:00,513.01,513.04,512.21,512.9,5007.0,513.01,513.04,512.21,512.9,5007.0
2020-05-22 12:40:00,513.09,513.49,512.83,512.93,4210.0,513.09,513.49,512.83,512.93,4210.0
2020-05-22 12:50:00,512.91,512.99,512.33,512.86,4122.0,512.91,512.99,512.33,512.86,4122.0
2020-05-22 13:00:00,512.81,513.12,512.7,512.87,4155.0,512.81,513.12,512.7,512.87,4155.0
2020-05-22 13:10:00,512.7,513.15,512.21,512.39,5378.0,512.7,513.15,512.21,512.39,5378.0
2020-05-22 13:20:00,512.48,513.35,512.44,512.69,4707.0,512.48,513.35,512.44,512.69,4707.0
2020-05-22 13:30:00,512.86,513.05,512.08,512.27,4495.0,512.86,513.05,512.08,512.27,4495.0
2020-05-22 13:40:00,512.15,512.45,511.9,511.95,3597.0,512.15,512.45,511.9,511.95,3597.0
2020-05-22 13:50:00,511.6,511.67,511.06,511.67,4747.0,511.6,511.67,511.06,511.67,4747.0
2020-05-22 14:00:00,511.67,512.68,511.53,512.3,5200.0,511.67,512.68,511.53,512.3,5200.0
2020-05-22 14:10:00,512.19,512.57,511.46,511.46,6013.0,512.19,512.57,511.46,511.46,6013.0
2020-05-22 14:20:00,511.68,512.16,511.44,511.44,6054.0,511.68,512.16,511.44,511.44,6054.0
2020-05-22 14:30:00,511.11,512.11,511.1,511.72,7247.0,511.11,512.11,511.1,511.72,7247.0
2020-05-22 14:40:00,511.63,512.16,511.49,511.7,7790.0,511.63,512.16,511.49,511.7,7790.0
2020-05-22 14:50:00,511.69,512.05,511.24,512.04,13157.0,511.69,512.05,511.24,512.04,13157.0
2020-05-22 15:00:00,512.01,512.01,511.09,511.54,7336.0,512.01,512.01,511.09,511.54,7336.0
2020-05-22 15:10:00,511.44,511.55,510.45,510.48,9326.0,511.44,511.55,510.45,510.48,9326.0
2020-05-22 15:20:00,510.31,510.46,509.24,510.13,13849.0,510.31,510.46,509.24,510.13,13849.0
2020-05-22 15:30:00,510.3,510.9,509.77,509.94,16217.0,510.3,510.9,509.77,509.94,16217.0
2020-05-22 15:40:00,510.07,511.77,509.24,511.27,24683.0,510.07,511.77,509.24,511.27,24683.0
2020-05-22 15:50:00,511.47,513.06,511.15,512.81,55678.0,511.47,513.06,511.15,512.81,55678.0
2020-05-26 09:30:00,514.88,517.69,511.22,512.02,22527.0,514.88,517.69,511.22,512.02,22527.0
2020-05-26 09:40:00,512.2,513.71,511.17,513.19,14309.0,512.2,513.71,511.17,513.19,14309.0
2020-05-26 09:50:00,513.25,515.05,511.87,514.56,8801.0,513.25,515.05,511.87,514.56,8801.0
2020-05-26 10:00:00,514.92,516.2,514.4,515.66,19690.0,514.92,516.2,514.4,515.66,19690.0
2020-05-26 10:10:00,515.62,515.78,514.94,515.66,5501.0,515.62,515.78,514.94,515.66,5501.0
2020-05-26 10:20:00,515.53,515.76,514.55,515.09,6540.0,515.53,515.76,514.55,515.09,6540.0
2020-05-26 10:30:00,515.21,515.55,514.42,515.13,24407.0,515.21,515.55,514.42,515.13,24407.0
2020-05-26 10:40:00,515.01,515.01,513.59,514.4,21612.0,515.01,515.01,513.59,514.4,21612.0
2020-05-26 10:50:00,514.52,515.18,514.08,514.5,6804.0,514.52,515.18,514.08,514.5,6804.0
2020-05-26 11:00:00,514.55,514.84,513.48,513.57,9368.0,514.55,514.84,513.48,513.57,9368.0
2020-05-26 11:10:00,513.4,514.32,513.27,513.75,4005.0,513.4,514.32,513.27,513.75,4005.0
2020-05-26 11:20:00,513.74,514.22,512.38,512.59,5200.0,513.74,514.22,512.38,512.59,5200.0
2020-05-26 11:30:00,512.65,513.1,512.31,512.95,3202.0,512.65,513.1,512.31,512.95,3202.0
2020-05-26 11:40:00,512.82,512.99,509.99,510.87,12588.0,512.82,512.99,509.99,510.87,12588.0
2020-05-26 11:50:00,510.54,511.46,510.34,510.64,6867.0,510.54,511.46,510.34,510.64,6867.0
2020-05-26 12:00:00,510.5,510.96,510.08,510.54,9197.0,510.5,510.96,510.08,510.54,9197.0
2020-05-26 12:10:00,510.44,510.84,509.83,510.22,13663.0,510.44,510.84,509.83,510.22,13663.0
2020-05-26 12:20:00,510.23,511.41,510.16,510.72,5414.0,510.23,511.41,510.16,510.72,5414.0
2020-05-26 12:30:00,510.84,511.32,510.66,510.8,4750.0,510.84,511.32,510.66,510.8,4750.0
2020-05-26 12:40:00,511.06,511.42,510.42,510.65,4682.0,511.06,511.42,510.42,510.65,4682.0
2020-05-26 12:50:00,510.78,511.63,510.78,511.47,8224.0,510.78,511.63,510.78,511.47,8224.0
2020-05-26 13:00:00,511.7,513.21,511.68,512.75,10686.0,511.7,513.21,511.68,512.75,10686.0
2020-05-26 13:10:00,512.63,513.78,512.17,513.68,6285.0,512.63,513.78,512.17,513.68,6285.0
2020-05-26 13:20:00,513.84,515.09,513.48,515.09,10998.0,513.84,515.09,513.48,515.09,10998.0
2020-05-26 13:30:00,514.98,515.26,514.5,514.5,6750.0,514.98,515.26,514.5,514.5,6750.0
2020-05-26 13:40:00,514.67,514.99,514.05,514.35,2863.0,514.67,514.99,514.05,514.35,2863.0
2020-05-26 13:50:00,514.31,514.92,514.02,514.84,5300.0,514.31,514.92,514.02,514.84,5300.0
2020-05-26 14:00:00,514.64,515.0,513.25,513.25,9486.0,514.64,515.0,513.25,513.25,9486.0
2020-05-26 14:10:00,513.02,513.08,512.63,513.02,6496.0,513.02,513.08,512.63,513.02,6496.0
2020-05-26 14:20:00,513.0,513.22,512.66,512.71,5749.0,513.0,513.22,512.66,512.71,5749.0
2020-05-26 14:30:00,513.09,513.23,512.52,512.52,4426.0,513.09,513.23,512.52,512.52,4426.0
2020-05-26 14:40:00,512.39,512.39,510.7,510.7,5500.0,512.39,512.39,510.7,510.7,5500.0
2020-05-26 14:50:00,510.99,511.82,510.8,511.82,6847.0,510.99,511.82,510.8,511.82,6847.0
2020-05-26 15:00:00,511.5,511.55,510.0,510.0,8587.0,511.5,511.55,510.0,510.0,8587.0
2020-05-26 15:10:00,510.12,510.84,509.88,510.34,6147.0,510.12,510.84,509.88,510.34,6147.0
2020-05-26 15:20:00,510.24,511.02,510.11,510.54,4723.0,510.24,511.02,510.11,510.54,4723.0
2020-05-26 15:30:00,510.45,511.09,509.45,509.69,10755.0,510.45,511.09,509.45,509.69,10755.0
2020-05-26 15:40:00,509.38,509.38,508.19,508.8,18648.0,509.38,509.38,508.19,508.8,18648.0
2020-05-26 15:50:00,508.93,510.1,508.82,509.85,38922.0,508.93,510.1,508.82,509.85,38922.0
2020-05-27 09:30:00,512.76,515.75,511.01,512.92,41934.0,512.76,515.75,511.01,512.92,41934.0
2020-05-27 09:40:00,513.6,515.97,512.26,515.46,14839.0,513.6,515.97,512.26,515.46,14839.0
2020-05-27 09:50:00,515.97,516.84,515.0,516.04,18402.0,515.97,516.84,515.0,516.04,18402.0
2020-05-27 10:00:00,516.14,519.14,515.51,518.7,15826.0,516.14,519.14,515.51,518.7,15826.0
2020-05-27 10:10:00,518.71,519.92,515.1,515.1,29667.0,518.71,519.92,515.1,515.1,29667.0
2020-05-27 10:20:00,514.86,514.86,513.36,514.18,7695.0,514.86,514.86,513.36,514.18,7695.0
2020-05-27 10:30:00,514.05,515.2,513.82,514.16,7700.0,514.05,515.2,513.82,514.16,7700.0
2020-05-27 10:40:00,513.95,514.0,512.82,513.11,10617.0,513.95,514.0,512.82,513.11,10617.0
2020-05-27 10:50:00,513.02,515.23,513.02,515.04,6919.0,513.02,515.23,513.02,515.04,6919.0
2020-05-27 11:00:00,515.07,515.07,513.17,513.48,13094.0,515.07,515.07,513.17,513.48,13094.0
2020-05-27 11:10:00,513.51,515.44,513.35,515.19,6386.0,513.51,515.44,513.35,515.19,6386.0
2020-05-27 11:20:00,515.39,515.45,514.1,514.25,7858.0,515.39,515.45,514.1,514.25,7858.0
2020-05-27 11:30:00,514.57,514.67,511.67,513.76,18872.0,514.57,514.67,511.67,513.76,18872.0
2020-05-27 11:40:00,514.36,515.61,513.62,515.38,8394.0,514.36,515.61,513.62,515.38,8394.0
2020-05-27 11:50:00,515.6,516.05,514.98,515.71,8055.0,515.6,516.05,514.98,515.71,8055.0
2020-05-27 12:00:00,515.69,518.06,515.69,518.05,7294.0,515.69,518.06,515.69,518.05,7294.0
2020-05-27 12:10:00,518.13,518.49,517.49,517.49,4600.0,518.13,518.49,517.49,517.49,4600.0
2020-05-27 12:20:00,517.55,518.19,517.36,517.61,6004.0,517.55,518.19,517.36,517.61,6004.0
2020-05-27 12:30:00,517.6,518.86,517.53,518.86,9955.0,517.6,518.86,517.53,518.86,9955.0
2020-05-27 12:40:00,518.97,520.11,518.63,520.11,19813.0,518.97,520.11,518.63,520.11,19813.0
2020-05-27 12:50:00,520.5,521.19,520.12,520.12,7312.0,520.5,521.19,520.12,520.12,7312.0
2020-05-27 13:00:00,520.1,521.23,519.29,520.92,10786.0,520.1,521.23,519.29,520.92,10786.0
2020-05-27 13:10:00,520.92,522.62,520.92,522.59,16565.0,520.92,522.62,520.92,522.59,16565.0
2020-05-27 13:20:00,522.71,522.72,521.48,521.85,7250.0,522.71,522.72,521.48,521.85,7250.0
2020-05-27 13:30:00,521.66,522.52,521.3,522.23,26013.0,521.66,522.52,521.3,522.23,26013.0
2020-05-27 13:40:00,522.29,523.39,521.99,522.82,33281.0,522.29,523.39,521.99,522.82,33281.0
2020-05-27 13:50:00,522.91,523.97,522.25,523.22,39501.0,522.91,523.97,522.25,523.22,39501.0
2020-05-27 14:00:00,523.61,525.83,523.61,524.9,22030.0,523.61,525.83,523.61,524.9,22030.0
2020-05-27 14:10:00,524.71,525.34,524.36,524.81,8583.0,524.71,525.34,524.36,524.81,8583.0
2020-05-27 14:20:00,524.89,525.01,524.11,524.64,14954.0,524.89,525.01,524.11,524.64,14954.0
2020-05-27 14:30:00,524.13,525.09,524.13,524.67,19986.0,524.13,525.09,524.13,524.67,19986.0
2020-05-27 14:40:00,524.68,525.15,524.48,525.15,14362.0,524.68,525.15,524.48,525.15,14362.0
2020-05-27 14:50:00,525.22,528.06,525.21,527.92,28332.0,525.22,528.06,525.21,527.92,28332.0
2020-05-27 15:00:00,527.92,527.92,525.41,525.85,24996.0,527.92,527.92,525.41,525.85,24996.0
2020-05-27 15:10:00,525.81,527.74,525.81,527.52,53893.0,525.81,527.74,525.81,527.52,53893.0
2020-05-27 15:20:00,527.6,527.75,524.29,524.61,28855.0,527.6,527.75,524.29,524.61,28855.0
2020-05-27 15:30:00,524.46,524.72,522.38,522.89,22626.0,524.46,524.72,522.38,522.89,22626.0
2020-05-27 15:40:00,522.7,524.28,522.7,523.05,27246.0,522.7,524.28,522.7,523.05,27246.0
2020-05-27 15:50:00,523.19,525.78,523.03,525.41,58335.0,523.19,525.78,523.03,525.41,58335.0
2020-05-28 09:30:00,528.54,534.6,528.54,534.1,33788.0,528.54,534.6,528.54,534.1,33788.0
2020-05-28 09:40:00,534.11,539.33,534.11,536.55,32812.0,534.11,539.33,534.11,536.55,32812.0
2020-05-28 09:50:00,536.84,537.95,534.79,537.0,34064.0,536.84,537.95,534.79,537.0,34064.0
2020-05-28 10:00:00,536.82,539.28,535.49,538.52,17955.0,536.82,539.28,535.49,538.52,17955.0
2020-05-28 10:10:00,538.42,539.31,536.0,536.0,17098.0,538.42,539.31,536.0,536.0,17098.0
2020-05-28 10:20:00,536.2,537.96,536.18,537.17,27018.0,536.2,537.96,536.18,537.17,27018.0
2020-05-28 10:30:00,536.99,537.85,535.19,535.35,12823.0,536.99,537.85,535.19,535.35,12823.0
2020-05-28 10:40:00,535.31,535.41,532.55,533.17,34547.0,535.31,535.41,532.55,533.17,34547.0
2020-05-28 10:50:00,532.9,533.78,529.7,529.7,20954.0,532.9,533.78,529.7,529.7,20954.0
2020-05-28 11:00:00,529.57,533.95,529.56,532.95,20499.0,529.57,533.95,529.56,532.95,20499.0
2020-05-28 11:10:00,533.21,534.14,532.58,533.94,10587.0,533.21,534.14,532.58,533.94,10587.0
2020-05-28 11:20:00,534.04,535.92,532.38,534.73,9750.0,534.04,535.92,532.38,534.73,9750.0
2020-05-28 11:30:00,534.78,535.04,533.55,534.6,8103.0,534.78,535.04,533.55,534.6,8103.0
2020-05-28 11:40:00,534.75,535.28,534.39,534.84,25935.0,534.75,535.28,534.39,534.84,25935.0
2020-05-28 11:50:00,534.89,536.04,534.59,536.04,9148.0,534.89,536.04,534.59,536.04,9148.0
2020-05-28 12:00:00,536.21,536.51,535.14,535.23,10869.0,536.21,536.51,535.14,535.23,10869.0
2020-05-28 12:10:00,535.36,536.39,535.29,536.25,6430.0,535.36,536.39,535.29,536.25,6430.0
2020-05-28 12:20:00,536.29,536.61,535.73,535.77,6843.0,536.29,536.61,535.73,535.77,6843.0
2020-05-28 12:30:00,535.67,536.08,535.0,535.51,22031.0,535.67,536.08,535.0,535.51,22031.0
2020-05-28 12:40:00,536.24,537.21,536.19,536.96,6564.0,536.24,537.21,536.19,536.96,6564.0
2020-05-28 12:50:00,536.79,538.43,536.32,536.86,21182.0,536.79,538.43,536.32,536.86,21182.0
2020-05-28 13:00:00,537.04,537.34,536.48,537.22,12849.0,537.04,537.34,536.48,537.22,12849.0
2020-05-28 13:10:00,537.81,538.98,537.75,538.62,10843.0,537.81,538.98,537.75,538.62,10843.0
2020-05-28 13:20:00,538.33,538.8,536.58,536.98,11754.0,538.33,538.8,536.58,536.98,11754.0
2020-05-28 13:30:00,537.17,538.31,536.98,538.17,9061.0,537.17,538.31,536.98,538.17,9061.0
2020-05-28 13:40:00,538.12,538.29,537.5,537.82,6631.0,538.12,538.29,537.5,537.82,6631.0
2020-05-28 13:50:00,537.87,537.87,536.81,537.12,10833.0,537.87,537.87,536.81,537.12,10833.0
2020-05-28 14:00:00,537.19,537.93,536.58,536.88,10516.0,537.19,537.93,536.58,536.88,10516.0
2020-05-28 14:10:00,536.84,537.8,536.72,537.63,13419.0,536.84,537.8,536.72,537.63,13419.0
2020-05-28 14:20:00,537.86,538.44,537.5,538.02,11431.0,537.86,538.44,537.5,538.02,11431.0
2020-05-28 14:30:00,538.57,539.0,537.46,537.46,13269.0,538.57,539.0,537.46,537.46,13269.0
2020-05-28 14:40:00,537.45,537.68,536.47,537.15,17619.0,537.45,537.68,536.47,537.15,17619.0
2020-05-28 14:50:00,537.26,539.31,537.18,538.84,22008.0,537.26,539.31,537.18,538.84,22008.0
2020-05-28 15:00:00,538.97,539.88,538.67,538.76,23345.0,538.97,539.88,538.67,538.76,23345.0
2020-05-28 15:10:00,538.61,539.64,537.85,538.0,29231.0,538.61,539.64,537.85,538.0,29231.0
2020-05-28 15:20:00,538.25,538.75,536.92,536.92,37697.0,538.25,538.75,536.92,536.92,37697.0
2020-05-28 15:30:00,536.83,538.0,536.15,536.89,29154.0,536.83,538.0,536.15,536.89,29154.0
2020-05-28 15:40:00,537.1,537.33,534.91,534.97,25584.0,537.1,537.33,534.91,534.97,25584.0
2020-05-28 15:50:00,535.2,536.12,532.7,534.67,100710.0,535.2,536.12,532.7,534.67,100710.0
2020-05-29 09:30:00,535.5,541.15,533.2,538.01,55832.0,535.5,541.15,533.2,538.01,55832.0
2020-05-29 09:40:00,537.65,543.78,537.5,541.24,18895.0,537.65,543.78,537.5,541.24,18895.0
2020-05-29 09:50:00,541.72,544.87,541.21,541.89,24504.0,541.72,544.87,541.21,541.89,24504.0
2020-05-29 10:00:00,541.39,542.3,539.15,539.15,35898.0,541.39,542.3,539.15,539.15,35898.0
2020-05-29 10:10:00,539.42,540.23,533.42,533.82,23772.0,539.42,540.23,533.42,533.82,23772.0
2020-05-29 10:20:00,533.94,534.49,531.08,534.44,17670.0,533.94,534.49,531.08,534.44,17670.0
2020-05-29 10:30:00,534.53,536.59,534.46,535.64,17451.0,534.53,536.59,534.46,535.64,17451.0
2020-05-29 10:40:00,535.62,536.35,534.66,535.64,11600.0,535.62,536.35,534.66,535.64,11600.0
2020-05-29 10:50:00,535.9,536.67,535.35,535.47,17458.0,535.9,536.67,535.35,535.47,17458.0
2020-05-29 11:00:00,535.64,536.98,534.01,536.03,22675.0,535.64,536.98,534.01,536.03,22675.0
2020-05-29 11:10:00,536.14,537.32,535.98,537.32,12526.0,536.14,537.32,535.98,537.32,12526.0
2020-05-29 11:20:00,537.33,538.83,537.2,537.67,9791.0,537.33,538.83,537.2,537.67,9791.0
2020-05-29 11:30:00,537.76,538.89,536.45,538.42,6900.0,537.76,538.89,536.45,538.42,6900.0
2020-05-29 11:40:00,538.45,539.51,537.8,539.51,7600.0,538.45,539.51,537.8,539.51,7600.0
2020-05-29 11:50:00,539.34,540.75,539.27,539.9,10709.0,539.34,540.75,539.27,539.9,10709.0
2020-05-29 12:00:00,540.1,540.33,539.48,539.64,11050.0,540.1,540.33,539.48,539.64,11050.0
2020-05-29 12:10:00,539.77,539.85,537.92,538.14,6112.0,539.77,539.85,537.92,538.14,6112.0
2020-05-29 12:20:00,537.84,538.4,537.66,537.66,7369.0,537.84,538.4,537.66,537.66,7369.0
2020-05-29 12:30:00,537.65,537.65,536.41,536.96,7295.0,537.65,537.65,536.41,536.96,7295.0
2020-05-29 12:40:00,536.69,536.71,535.76,536.22,10531.0,536.69,536.71,535.76,536.22,10531.0
2020-05-29 12:50:00,536.03,538.02,534.0,536.81,12420.0,536.03,538.02,534.0,536.81,12420.0
2020-05-29 13:00:00,536.88,536.97,535.97,536.35,10428.0,536.88,536.97,535.97,536.35,10428.0
2020-05-29 13:10:00,536.4,537.2,536.17,536.69,5008.0,536.4,537.2,536.17,536.69,5008.0
2020-05-29 13:20:00,536.56,537.26,536.36,536.88,5654.0,536.56,537.26,536.36,536.88,5654.0
2020-05-29 13:30:00,536.95,537.15,536.18,536.36,6844.0,536.95,537.15,536.18,536.36,6844.0
2020-05-29 13:40:00,536.52,536.87,536.23,536.71,7400.0,536.52,536.87,536.23,536.71,7400.0
2020-05-29 13:50:00,536.54,536.63,535.32,536.16,8300.0,536.54,536.63,535.32,536.16,8300.0
2020-05-29 14:00:00,536.07,538.64,535.92,538.54,16660.0,536.07,538.64,535.92,538.54,16660.0
2020-05-29 14:10:00,538.55,539.25,537.89,539.25,11700.0,538.55,539.25,537.89,539.25,11700.0
2020-05-29 14:20:00,539.47,539.83,538.87,539.77,10248.0,539.47,539.83,538.87,539.77,10248.0
2020-05-29 14:30:00,539.28,539.48,537.34,537.36,7149.0,539.28,539.48,537.34,537.36,7149.0
2020-05-29 14:40:00,537.5,537.59,535.95,536.02,10426.0,537.5,537.59,535.95,536.02,10426.0
2020-05-29 14:50:00,535.75,538.63,533.65,538.63,15690.0,535.75,538.63,533.65,538.63,15690.0
2020-05-29 15:00:00,538.91,540.21,538.45,538.62,20156.0,538.91,540.21,538.45,538.62,20156.0
2020-05-29 15:10:00,538.33,539.62,538.18,539.46,15978.0,538.33,539.62,538.18,539.46,15978.0
2020-05-29 15:20:00,539.42,540.5,539.42,539.53,17359.0,539.42,540.5,539.42,539.53,17359.0
2020-05-29 15:30:00,539.74,541.32,539.22,541.01,28676.0,539.74,541.32,539.22,541.01,28676.0
2020-05-29 15:40:00,541.04,541.9,540.32,540.47,44558.0,541.04,541.9,540.32,540.47,44558.0
2020-05-29 15:50:00,540.64,545.63,540.62,544.0,136791.0,540.64,545.63,540.62,544.0,136791.0
2020-06-01 09:30:00,545.04,548.04,544.31,544.59,29602.0,545.04,548.04,544.31,544.59,29602.0
2020-06-01 09:40:00,544.55,546.4,542.63,543.67,28423.0,544.55,546.4,542.63,543.67,28423.0
2020-06-01 09:50:00,543.11,543.84,541.1,543.04,9708.0,543.11,543.84,541.1,543.04,9708.0
2020-06-01 10:00:00,542.77,543.43,541.05,541.18,20860.0,542.77,543.43,541.05,541.18,20860.0
2020-06-01 10:10:00,541.27,541.68,540.02,541.44,10002.0,541.27,541.68,540.02,541.44,10002.0
2020-06-01 10:20:00,541.34,542.88,541.24,541.49,14167.0,541.34,542.88,541.24,541.49,14167.0
2020-06-01 10:30:00,541.75,543.48,541.53,543.1,6331.0,541.75,543.48,541.53,543.1,6331.0
2020-06-01 10:40:00,543.72,544.23,542.64,543.24,6577.0,543.72,544.23,542.64,543.24,6577.0
2020-06-01 10:50:00,543.39,545.18,543.39,545.17,7651.0,543.39,545.18,543.39,545.17,7651.0
2020-06-01 11:00:00,545.4,545.64,543.15,543.91,10725.0,545.4,545.64,543.15,543.91,10725.0
2020-06-01 11:10:00,543.75,544.44,543.53,543.88,4000.0,543.75,544.44,543.53,543.88,4000.0
2020-06-01 11:20:00,543.76,544.86,543.45,544.63,7154.0,543.76,544.86,543.45,544.63,7154.0
2020-06-01 11:30:00,544.59,546.33,544.29,545.82,8087.0,544.59,546.33,544.29,545.82,8087.0
2020-06-01 11:40:00,545.75,546.21,545.32,545.33,10203.0,545.75,546.21,545.32,545.33,10203.0
2020-06-01 11:50:00,545.33,546.0,544.9,545.79,35081.0,545.33,546.0,544.9,545.79,35081.0
2020-06-01 12:00:00,545.75,546.0,544.79,545.19,8248.0,545.75,546.0,544.79,545.19,8248.0
2020-06-01 12:10:00,545.33,545.6,543.84,544.71,15912.0,545.33,545.6,543.84,544.71,15912.0
2020-06-01 12:20:00,544.81,544.84,543.86,544.54,7747.0,544.81,544.84,543.86,544.54,7747.0
2020-06-01 12:30:00,544.27,544.54,544.12,544.4,5284.0,544.27,544.54,544.12,544.4,5284.0
2020-06-01 12:40:00,544.44,545.16,543.93,545.01,4838.0,544.44,545.16,543.93,545.01,4838.0
2020-06-01 12:50:00,545.31,545.91,544.86,544.86,4706.0,545.31,545.91,544.86,544.86,4706.0
2020-06-01 13:00:00,544.93,545.45,544.54,545.27,7238.0,544.93,545.45,544.54,545.27,7238.0
2020-06-01 13:10:00,545.29,545.29,544.4,544.81,9594.0,545.29,545.29,544.4,544.81,9594.0
2020-06-01 13:20:00,544.99,545.42,544.5,545.14,2604.0,544.99,545.42,544.5,545.14,2604.0
2020-06-01 13:30:00,545.21,545.34,544.91,545.33,3700.0,545.21,545.34,544.91,545.33,3700.0
2020-06-01 13:40:00,545.21,545.73,545.1,545.62,4572.0,545.21,545.73,545.1,545.62,4572.0
2020-06-01 13:50:00,545.61,545.62,544.92,545.62,4347.0,545.61,545.62,544.92,545.62,4347.0
2020-06-01 14:00:00,545.61,545.99,545.41,545.6,7308.0,545.61,545.99,545.41,545.6,7308.0
2020-06-01 14:10:00,545.57,546.0,545.4,545.53,6615.0,545.57,546.0,545.4,545.53,6615.0
2020-06-01 14:20:00,545.58,545.77,545.4,545.73,5235.0,545.58,545.77,545.4,545.73,5235.0
2020-06-01 14:30:00,545.84,546.08,545.61,545.8,9834.0,545.84,546.08,545.61,545.8,9834.0
2020-06-01 14:40:00,545.81,546.0,545.45,545.75,7202.0,545.81,546.0,545.45,545.75,7202.0
2020-06-01 14:50:00,545.66,546.17,545.48,545.66,10344.0,545.66,546.17,545.48,545.66,10344.0
2020-06-01 15:00:00,545.72,545.9,544.15,544.43,5916.0,545.72,545.9,544.15,544.43,5916.0
2020-06-01 15:10:00,544.32,544.44,542.94,542.94,7980.0,544.32,544.44,542.94,542.94,7980.0
2020-06-01 15:20:00,542.89,543.56,542.6,543.19,16657.0,542.89,543.56,542.6,543.19,16657.0
2020-06-01 15:30:00,543.14,543.25,542.19,542.77,12724.0,543.14,543.25,542.19,542.77,12724.0
2020-06-01 15:40:00,542.77,542.77,542.0,542.2,18674.0,542.77,542.77,542.0,542.2,18674.0
2020-06-01 15:50:00,542.13,542.21,540.55,541.3,52347.0,542.13,542.21,540.55,541.3,52347.0
2020-06-02 09:30:00,541.69,543.3,540.86,541.76,18944.0,541.69,543.3,540.86,541.76,18944.0
2020-06-02 09:40:00,541.29,544.53,540.82,544.53,13000.0,541.29,544.53,540.82,544.53,13000.0
2020-06-02 09:50:00,545.25,546.56,544.89,546.56,5624.0,545.25,546.56,544.89,546.56,5624.0
2020-06-02 10:00:00,546.56,548.7,545.78,547.72,18279.0,546.56,548.7,545.78,547.72,18279.0
2020-06-02 10:10:00,547.48,547.8,546.3,547.39,13090.0,547.48,547.8,546.3,547.39,13090.0
2020-06-02 10:20:00,547.47,547.82,546.72,547.82,10839.0,547.47,547.82,546.72,547.82,10839.0
2020-06-02 10:30:00,547.94,548.39,547.92,548.34,10826.0,547.94,548.39,547.92,548.34,10826.0
2020-06-02 10:40:00,548.14,548.14,546.01,546.84,25849.0,548.14,548.14,546.01,546.84,25849.0
2020-06-02 10:50:00,546.69,547.69,546.13,547.21,17149.0,546.69,547.69,546.13,547.21,17149.0
2020-06-02 11:00:00,547.08,547.4,544.44,544.58,16546.0,547.08,547.4,544.44,544.58,16546.0
2020-06-02 11:10:00,544.58,544.77,543.18,543.48,6516.0,544.58,544.77,543.18,543.48,6516.0
2020-06-02 11:20:00,543.59,545.47,543.59,545.22,5245.0,543.59,545.47,543.59,545.22,5245.0
2020-06-02 11:30:00,545.22,547.43,544.92,546.65,12096.0,545.22,547.43,544.92,546.65,12096.0
2020-06-02 11:40:00,546.99,549.0,546.99,548.05,40501.0,546.99,549.0,546.99,548.05,40501.0
2020-06-02 11:50:00,547.4,547.44,545.22,545.23,36005.0,547.4,547.44,545.22,545.23,36005.0
2020-06-02 12:00:00,545.16,546.21,545.13,545.66,10189.0,545.16,546.21,545.13,545.66,10189.0
2020-06-02 12:10:00,545.72,546.15,545.59,545.66,7438.0,545.72,546.15,545.59,545.66,7438.0
2020-06-02 12:20:00,545.76,546.72,545.67,545.67,8811.0,545.76,546.72,545.67,545.67,8811.0
2020-06-02 12:30:00,545.67,546.07,545.38,545.6,4631.0,545.67,546.07,545.38,545.6,4631.0
2020-06-02 12:40:00,545.58,546.0,545.51,545.86,7600.0,545.58,546.0,545.51,545.86,7600.0
2020-06-02 12:50:00,546.5,546.75,545.57,545.6,4300.0,546.5,546.75,545.57,545.6,4300.0
2020-06-02 13:00:00,545.79,545.81,545.45,545.61,10864.0,545.79,545.81,545.45,545.61,10864.0
2020-06-02 13:10:00,545.6,545.81,545.29,545.38,7100.0,545.6,545.81,545.29,545.38,7100.0
2020-06-02 13:20:00,545.26,545.75,545.2,545.51,8400.0,545.26,545.75,545.2,545.51,8400.0
2020-06-02 13:30:00,545.42,546.22,545.2,545.99,11241.0,545.42,546.22,545.2,545.99,11241.0
2020-06-02 13:40:00,545.82,545.82,545.22,545.8,15377.0,545.82,545.82,545.22,545.8,15377.0
2020-06-02 13:50:00,545.75,545.88,544.88,544.97,11300.0,545.75,545.88,544.88,544.97,11300.0
2020-06-02 14:00:00,544.97,545.05,543.88,544.03,5287.0,544.97,545.05,543.88,544.03,5287.0
2020-06-02 14:10:00,544.02,545.01,543.87,544.58,9701.0,544.02,545.01,543.87,544.58,9701.0
2020-06-02 14:20:00,544.61,545.52,544.61,544.97,10013.0,544.61,545.52,544.61,544.97,10013.0
2020-06-02 14:30:00,545.0,545.06,544.44,544.48,18592.0,545.0,545.06,544.44,544.48,18592.0
2020-06-02 14:40:00,544.6,545.07,544.57,545.07,4201.0,544.6,545.07,544.57,545.07,4201.0
2020-06-02 14:50:00,545.07,545.24,544.27,544.27,8360.0,545.07,545.24,544.27,544.27,8360.0
2020-06-02 15:00:00,544.45,545.04,544.01,544.15,32031.0,544.45,545.04,544.01,544.15,32031.0
2020-06-02 15:10:00,544.08,545.14,543.73,545.06,10810.0,544.08,545.14,543.73,545.06,10810.0
2020-06-02 15:20:00,545.14,545.15,544.05,544.38,9611.0,545.14,545.15,544.05,544.38,9611.0
2020-06-02 15:30:00,544.58,544.72,544.02,544.24,11616.0,544.58,544.72,544.02,544.24,11616.0
2020-06-02 15:40:00,544.47,544.9,543.86,544.24,20686.0,544.47,544.9,543.86,544.24,20686.0
2020-06-02 15:50:00,544.93,545.96,543.82,545.2,57843.0,544.93,545.96,543.82,545.2,57843.0
2020-06-03 09:30:00,545.47,547.23,543.69,544.11,13384.0,545.47,547.23,543.69,544.11,13384.0
2020-06-03 09:40:00,544.15,547.95,544.13,547.07,19953.0,544.15,547.95,544.13,547.07,19953.0
2020-06-03 09:50:00,547.43,547.63,545.18,545.84,4817.0,547.43,547.63,545.18,545.84,4817.0
2020-06-03 10:00:00,545.9,546.23,544.18,544.42,7153.0,545.9,546.23,544.18,544.42,7153.0
2020-06-03 10:10:00,544.15,544.99,542.26,543.43,25935.0,544.15,544.99,542.26,543.43,25935.0
2020-06-03 10:20:00,543.38,543.78,542.76,542.84,36929.0,543.38,543.78,542.76,542.84,36929.0
2020-06-03 10:30:00,542.72,543.9,542.72,543.04,12538.0,542.72,543.9,542.72,543.04,12538.0
2020-06-03 10:40:00,542.99,543.92,542.88,543.9,8276.0,542.99,543.92,542.88,543.9,8276.0
2020-06-03 10:50:00,543.97,544.16,543.5,544.13,7226.0,543.97,544.16,543.5,544.13,7226.0
2020-06-03 11:00:00,543.88,544.89,543.54,544.73,11297.0,543.88,544.89,543.54,544.73,11297.0
2020-06-03 11:10:00,544.64,546.14,544.45,545.62,7910.0,544.64,546.14,544.45,545.62,7910.0
2020-06-03 11:20:00,545.83,546.0,544.82,545.88,5927.0,545.83,546.0,544.82,545.88,5927.0
2020-06-03 11:30:00,545.56,546.47,545.23,546.19,4600.0,545.56,546.47,545.23,546.19,4600.0
2020-06-03 11:40:00,546.19,546.71,545.74,546.71,6447.0,546.19,546.71,545.74,546.71,6447.0
2020-06-03 11:50:00,546.97,547.63,546.69,547.43,4914.0,546.97,547.63,546.69,547.43,4914.0
2020-06-03 12:00:00,547.47,547.85,546.97,546.98,7286.0,547.47,547.85,546.97,546.98,7286.0
2020-06-03 12:10:00,546.99,547.59,545.33,545.78,8753.0,546.99,547.59,545.33,545.78,8753.0
2020-06-03 12:20:00,546.04,546.43,545.63,545.99,5143.0,546.04,546.43,545.63,545.99,5143.0
2020-06-03 12:30:00,546.16,547.06,546.16,547.06,2594.0,546.16,547.06,546.16,547.06,2594.0
2020-06-03 12:40:00,547.34,548.09,547.06,547.55,6019.0,547.34,548.09,547.06,547.55,6019.0
2020-06-03 12:50:00,547.42,547.69,546.83,546.88,2400.0,547.42,547.69,546.83,546.88,2400.0
2020-06-03 13:00:00,546.99,547.66,546.73,547.1,5312.0,546.99,547.66,546.73,547.1,5312.0
2020-06-03 13:10:00,546.99,546.99,546.01,546.46,3957.0,546.99,546.99,546.01,546.46,3957.0
2020-06-03 13:20:00,546.57,548.14,546.38,547.99,8300.0,546.57,548.14,546.38,547.99,8300.0
2020-06-03 13:30:00,548.12,548.27,547.05,547.11,6844.0,548.12,548.27,547.05,547.11,6844.0
2020-06-03 13:40:00,547.14,547.33,546.91,546.92,4300.0,547.14,547.33,546.91,546.92,4300.0
2020-06-03 13:50:00,546.77,547.47,546.46,547.36,4224.0,546.77,547.47,546.46,547.36,4224.0
2020-06-03 14:00:00,547.25,547.64,546.89,547.28,4100.0,547.25,547.64,546.89,547.28,4100.0
2020-06-03 14:10:00,547.32,548.04,547.32,548.04,3447.0,547.32,548.04,547.32,548.04,3447.0
2020-06-03 14:20:00,547.94,547.96,547.14,547.14,4393.0,547.94,547.96,547.14,547.14,4393.0
2020-06-03 14:30:00,547.31,547.74,546.97,547.68,5572.0,547.31,547.74,546.97,547.68,5572.0
2020-06-03 14:40:00,547.81,548.17,547.45,548.0,3897.0,547.81,548.17,547.45,548.0,3897.0
2020-06-03 14:50:00,548.27,548.81,548.21,548.61,6285.0,548.27,548.81,548.21,548.61,6285.0
2020-06-03 15:00:00,548.35,548.38,546.18,546.39,7000.0,548.35,548.38,546.18,546.39,7000.0
2020-06-03 15:10:00,546.47,546.83,546.06,546.63,11281.0,546.47,546.83,546.06,546.63,11281.0
2020-06-03 15:20:00,546.75,547.33,546.45,547.06,10708.0,546.75,547.33,546.45,547.06,10708.0
2020-06-03 15:30:00,547.11,548.05,546.65,547.5,14619.0,547.11,548.05,546.65,547.5,14619.0
2020-06-03 15:40:00,547.45,548.26,547.34,547.91,15929.0,547.45,548.26,547.34,547.91,15929.0
2020-06-03 15:50:00,547.99,548.23,546.54,547.23,40358.0,547.99,548.23,546.54,547.23,40358.0
2020-06-04 09:30:00,544.47,546.45,543.67,544.23,11566.0,544.47,546.45,543.67,544.23,11566.0
2020-06-04 09:40:00,545.05,547.63,544.68,547.57,5300.0,545.05,547.63,544.68,547.57,5300.0
2020-06-04 09:50:00,547.58,548.86,544.99,545.08,23823.0,547.58,548.86,544.99,545.08,23823.0
2020-06-04 10:00:00,544.96,545.88,544.4,545.15,15824.0,544.96,545.88,544.4,545.15,15824.0
2020-06-04 10:10:00,545.13,546.48,543.99,546.43,10142.0,545.13,546.48,543.99,546.43,10142.0
2020-06-04 10:20:00,546.73,548.91,546.38,548.23,21096.0,546.73,548.91,546.38,548.23,21096.0
2020-06-04 10:30:00,548.31,548.41,545.01,545.22,10723.0,548.31,548.41,545.01,545.22,10723.0
2020-06-04 10:40:00,545.92,546.16,545.14,545.84,8429.0,545.92,546.16,545.14,545.84,8429.0
2020-06-04 10:50:00,546.12,546.88,546.0,546.0,5813.0,546.12,546.88,546.0,546.0,5813.0
2020-06-04 11:00:00,546.08,546.08,543.9,544.18,6695.0,546.08,546.08,543.9,544.18,6695.0
2020-06-04 11:10:00,544.01,544.03,542.05,542.25,19000.0,544.01,544.03,542.05,542.25,19000.0
2020-06-04 11:20:00,542.15,542.9,541.28,541.45,6340.0,542.15,542.9,541.28,541.45,6340.0
2020-06-04 11:30:00,541.58,541.82,540.23,541.4,18851.0,541.58,541.82,540.23,541.4,18851.0
2020-06-04 11:40:00,541.53,541.87,540.98,541.81,8285.0,541.53,541.87,540.98,541.81,8285.0
2020-06-04 11:50:00,541.61,542.42,539.57,539.57,6900.0,541.61,542.42,539.57,539.57,6900.0
2020-06-04 12:00:00,539.62,539.77,538.94,539.62,7178.0,539.62,539.77,538.94,539.62,7178.0
2020-06-04 12:10:00,539.65,540.62,539.19,540.62,7199.0,539.65,540.62,539.19,540.62,7199.0
2020-06-04 12:20:00,540.48,541.63,540.48,541.54,16485.0,540.48,541.63,540.48,541.54,16485.0
2020-06-04 12:30:00,541.54,541.61,540.66,540.68,10359.0,541.54,541.61,540.66,540.68,10359.0
2020-06-04 12:40:00,540.62,541.12,540.52,540.96,6805.0,540.62,541.12,540.52,540.96,6805.0
2020-06-04 12:50:00,540.96,541.3,540.15,540.15,6108.0,540.96,541.3,540.15,540.15,6108.0
2020-06-04 13:00:00,539.99,540.71,539.9,540.33,5917.0,539.99,540.71,539.9,540.33,5917.0
2020-06-04 13:10:00,540.18,540.27,539.58,539.88,5223.0,540.18,540.27,539.58,539.88,5223.0
2020-06-04 13:20:00,539.58,540.12,539.43,540.11,7023.0,539.58,540.12,539.43,540.11,7023.0
2020-06-04 13:30:00,540.11,540.6,540.04,540.43,10361.0,540.11,540.6,540.04,540.43,10361.0
2020-06-04 13:40:00,540.37,540.94,540.3,540.66,6563.0,540.37,540.94,540.3,540.66,6563.0
2020-06-04 13:50:00,540.62,540.77,539.77,539.8,5472.0,540.62,540.77,539.77,539.8,5472.0
2020-06-04 14:00:00,540.0,540.08,538.86,538.89,7938.0,540.0,540.08,538.86,538.89,7938.0
2020-06-04 14:10:00,538.73,538.94,538.26,538.59,8189.0,538.73,538.94,538.26,538.59,8189.0
2020-06-04 14:20:00,538.49,539.01,536.74,536.74,11209.0,538.49,539.01,536.74,536.74,11209.0
2020-06-04 14:30:00,536.99,537.5,536.16,536.54,8913.0,536.99,537.5,536.16,536.54,8913.0
2020-06-04 14:40:00,536.78,536.8,536.15,536.71,4213.0,536.78,536.8,536.15,536.71,4213.0
2020-06-04 14:50:00,536.55,536.96,535.92,536.21,6475.0,536.55,536.96,535.92,536.21,6475.0
2020-06-04 15:00:00,536.2,536.59,534.93,535.08,10093.0,536.2,536.59,534.93,535.08,10093.0
2020-06-04 15:10:00,535.27,535.73,534.66,535.73,9766.0,535.27,535.73,534.66,535.73,9766.0
2020-06-04 15:20:00,535.67,536.54,535.46,536.36,10837.0,535.67,536.54,535.46,536.36,10837.0
2020-06-04 15:30:00,536.26,538.6,535.8,538.13,25543.0,536.26,538.6,535.8,538.13,25543.0
2020-06-04 15:40:00,538.16,538.91,537.81,538.82,29408.0,538.16,538.91,537.81,538.82,29408.0
2020-06-04 15:50:00,539.76,540.19,537.45,540.04,41369.0,539.76,540.19,537.45,540.04,41369.0
2020-06-05 09:30:00,538.65,541.19,536.67,538.13,30990.0,538.65,541.19,536.67,538.13,30990.0
2020-06-05 09:40:00,538.11,542.64,537.68,538.76,24620.0,538.11,542.64,537.68,538.76,24620.0
2020-06-05 09:50:00,539.84,542.0,539.44,541.44,20200.0,539.84,542.0,539.44,541.44,20200.0
2020-06-05 10:00:00,541.08,546.07,540.95,544.39,12593.0,541.08,546.07,540.95,544.39,12593.0
2020-06-05 10:10:00,544.48,544.79,542.45,543.11,12690.0,544.48,544.79,542.45,543.11,12690.0
2020-06-05 10:20:00,543.91,544.32,542.08,543.7,9541.0,543.91,544.32,542.08,543.7,9541.0
2020-06-05 10:30:00,543.85,544.06,541.42,542.18,16666.0,543.85,544.06,541.42,542.18,16666.0
2020-06-05 10:40:00,542.75,542.75,540.8,541.23,13467.0,542.75,542.75,540.8,541.23,13467.0
2020-06-05 10:50:00,541.44,541.47,539.76,540.27,11421.0,541.44,541.47,539.76,540.27,11421.0
2020-06-05 11:00:00,540.21,540.56,539.35,539.78,17977.0,540.21,540.56,539.35,539.78,17977.0
2020-06-05 11:10:00,539.55,540.61,539.27,539.35,14600.0,539.55,540.61,539.27,539.35,14600.0
2020-06-05 11:20:00,539.44,540.55,538.86,539.23,11941.0,539.44,540.55,538.86,539.23,11941.0
2020-06-05 11:30:00,539.03,540.05,538.89,539.64,10159.0,539.03,540.05,538.89,539.64,10159.0
2020-06-05 11:40:00,539.45,539.49,537.19,538.04,13640.0,539.45,539.49,537.19,538.04,13640.0
2020-06-05 11:50:00,537.62,538.16,535.41,535.64,18326.0,537.62,538.16,535.41,535.64,18326.0
2020-06-05 12:00:00,535.62,536.28,535.07,535.9,12017.0,535.62,536.28,535.07,535.9,12017.0
2020-06-05 12:10:00,536.01,536.57,534.17,534.69,21095.0,536.01,536.57,534.17,534.69,21095.0
2020-06-05 12:20:00,534.85,536.1,534.6,535.87,19685.0,534.85,536.1,534.6,535.87,19685.0
2020-06-05 12:30:00,535.85,537.02,535.22,535.22,14388.0,535.85,537.02,535.22,535.22,14388.0
2020-06-05 12:40:00,535.32,536.29,533.09,533.26,17464.0,535.32,536.29,533.09,533.26,17464.0
2020-06-05 12:50:00,533.31,534.92,532.24,534.92,19187.0,533.31,534.92,532.24,534.92,19187.0
2020-06-05 13:00:00,534.99,535.41,533.5,535.41,12828.0,534.99,535.41,533.5,535.41,12828.0
2020-06-05 13:10:00,535.16,536.44,534.69,536.29,13654.0,535.16,536.44,534.69,536.29,13654.0
2020-06-05 13:20:00,536.3,537.47,535.83,536.01,8927.0,536.3,537.47,535.83,536.01,8927.0
2020-06-05 13:30:00,536.11,536.11,534.63,535.29,10422.0,536.11,536.11,534.63,535.29,10422.0
2020-06-05 13:40:00,535.29,535.81,534.65,534.79,7022.0,535.29,535.81,534.65,534.79,7022.0
2020-06-05 13:50:00,534.6,535.41,534.6,534.8,8503.0,534.6,535.41,534.6,534.8,8503.0
2020-06-05 14:00:00,534.81,535.27,533.52,533.52,21659.0,534.81,535.27,533.52,533.52,21659.0
2020-06-05 14:10:00,533.87,535.05,533.27,534.59,23067.0,533.87,535.05,533.27,534.59,23067.0
2020-06-05 14:20:00,534.49,535.41,533.65,535.37,10416.0,534.49,535.41,533.65,535.37,10416.0
2020-06-05 14:30:00,535.24,535.97,533.82,534.57,11828.0,535.24,535.97,533.82,534.57,11828.0
2020-06-05 14:40:00,534.51,535.37,533.71,533.88,10392.0,534.51,535.37,533.71,533.88,10392.0
2020-06-05 14:50:00,534.0,534.35,533.09,533.17,15514.0,534.0,534.35,533.09,533.17,15514.0
2020-06-05 15:00:00,533.37,534.05,532.21,532.5,15911.0,533.37,534.05,532.21,532.5,15911.0
2020-06-05 15:10:00,532.66,533.22,531.59,531.59,26041.0,532.66,533.22,531.59,531.59,26041.0
2020-06-05 15:20:00,531.53,531.86,530.73,531.44,40263.0,531.53,531.86,530.73,531.44,40263.0
2020-06-05 15:30:00,531.34,531.82,531.16,531.58,38341.0,531.34,531.82,531.16,531.58,38341.0
2020-06-05 15:40:00,531.55,532.27,528.59,529.24,46433.0,531.55,532.27,528.59,529.24,46433.0
2020-06-05 15:50:00,529.36,530.86,528.02,530.73,104487.0,529.36,530.86,528.02,530.73,104487.0
2020-06-08 09:30:00,524.0,528.58,522.08,528.07,43328.0,524.0,528.58,522.08,528.07,43328.0
2020-06-08 09:40:00,527.98,528.42,526.55,527.23,19103.0,527.98,528.42,526.55,527.23,19103.0
2020-06-08 09:50:00,527.23,529.61,526.36,528.48,19098.0,527.23,529.61,526.36,528.48,19098.0
2020-06-08 10:00:00,528.6,531.9,527.62,530.78,26030.0,528.6,531.9,527.62,530.78,26030.0
2020-06-08 10:10:00,530.94,534.95,530.94,533.21,39189.0,530.94,534.95,530.94,533.21,39189.0
2020-06-08 10:20:00,532.47,534.39,532.47,534.25,13820.0,532.47,534.39,532.47,534.25,13820.0
2020-06-08 10:30:00,534.12,535.51,534.09,535.14,12646.0,534.12,535.51,534.09,535.14,12646.0
2020-06-08 10:40:00,535.07,536.0,534.6,535.11,25712.0,535.07,536.0,534.6,535.11,25712.0
2020-06-08 10:50:00,535.05,535.43,534.41,535.12,7962.0,535.05,535.43,534.41,535.12,7962.0
2020-06-08 11:00:00,535.17,535.56,533.97,533.97,7199.0,535.17,535.56,533.97,533.97,7199.0
2020-06-08 11:10:00,534.26,534.44,532.75,533.51,9372.0,534.26,534.44,532.75,533.51,9372.0
2020-06-08 11:20:00,533.34,535.24,533.34,534.96,13250.0,533.34,535.24,533.34,534.96,13250.0
2020-06-08 11:30:00,534.74,535.71,534.15,534.39,10084.0,534.74,535.71,534.15,534.39,10084.0
2020-06-08 11:40:00,534.36,534.46,532.81,533.71,14305.0,534.36,534.46,532.81,533.71,14305.0
2020-06-08 11:50:00,533.94,534.71,533.76,534.28,11886.0,533.94,534.71,533.76,534.28,11886.0
2020-06-08 12:00:00,534.34,534.34,532.91,533.32,12741.0,534.34,534.34,532.91,533.32,12741.0
2020-06-08 12:10:00,533.51,534.5,533.36,533.94,7203.0,533.51,534.5,533.36,533.94,7203.0
2020-06-08 12:20:00,533.95,534.66,533.5,533.7,7147.0,533.95,534.66,533.5,533.7,7147.0
2020-06-08 12:30:00,533.79,535.22,533.44,535.22,10082.0,533.79,535.22,533.44,535.22,10082.0
2020-06-08 12:40:00,535.1,538.49,534.9,538.49,13714.0,535.1,538.49,534.9,538.49,13714.0
2020-06-08 12:50:00,538.51,539.77,537.64,537.64,14847.0,538.51,539.77,537.64,537.64,14847.0
2020-06-08 13:00:00,537.2,537.71,536.34,537.3,6203.0,537.2,537.71,536.34,537.3,6203.0
2020-06-08 13:10:00,537.26,537.63,536.55,537.39,8990.0,537.26,537.63,536.55,537.39,8990.0
2020-06-08 13:20:00,537.2,538.04,536.93,537.64,5260.0,537.2,538.04,536.93,537.64,5260.0
2020-06-08 13:30:00,537.82,538.87,536.97,538.56,11447.0,537.82,538.87,536.97,538.56,11447.0
2020-06-08 13:40:00,538.52,539.74,538.31,539.63,6350.0,538.52,539.74,538.31,539.63,6350.0
2020-06-08 13:50:00,539.51,539.56,538.67,538.68,8963.0,539.51,539.56,538.67,538.68,8963.0
2020-06-08 14:00:00,538.53,538.63,537.85,537.85,8158.0,538.53,538.63,537.85,537.85,8158.0
2020-06-08 14:10:00,538.03,539.25,538.0,538.76,8773.0,538.03,539.25,538.0,538.76,8773.0
2020-06-08 14:20:00,538.77,538.84,537.59,538.51,11169.0,538.77,538.84,537.59,538.51,11169.0
2020-06-08 14:30:00,538.57,538.57,537.14,537.61,7571.0,538.57,538.57,537.14,537.61,7571.0
2020-06-08 14:40:00,537.55,538.06,537.29,537.91,7206.0,537.55,538.06,537.29,537.91,7206.0
2020-06-08 14:50:00,537.74,538.83,537.23,538.82,8577.0,537.74,538.83,537.23,538.82,8577.0
2020-06-08 15:00:00,538.67,539.07,538.05,538.51,6300.0,538.67,539.07,538.05,538.51,6300.0
2020-06-08 15:10:00,538.53,539.09,538.3,538.63,8494.0,538.53,539.09,538.3,538.63,8494.0
2020-06-08 15:20:00,538.66,538.88,538.04,538.34,11048.0,538.66,538.88,538.04,538.34,11048.0
2020-06-08 15:30:00,538.25,539.06,538.08,538.64,17957.0,538.25,539.06,538.08,538.64,17957.0
2020-06-08 15:40:00,538.63,539.87,538.52,539.29,26757.0,538.63,539.87,538.52,539.29,26757.0
2020-06-08 15:50:00,539.33,540.4,537.53,540.35,76315.0,539.33,540.4,537.53,540.35,76315.0
2020-06-09 09:30:00,541.09,542.36,537.21,537.72,48397.0,541.09,542.36,537.21,537.72,48397.0
2020-06-09 09:40:00,537.52,537.52,532.39,532.89,16600.0,537.52,537.52,532.39,532.89,16600.0
2020-06-09 09:50:00,533.47,534.79,531.23,534.79,12747.0,533.47,534.79,531.23,534.79,12747.0
2020-06-09 10:00:00,534.88,535.36,534.07,534.37,12433.0,534.88,535.36,534.07,534.37,12433.0
2020-06-09 10:10:00,534.48,534.83,530.67,532.02,9300.0,534.48,534.83,530.67,532.02,9300.0
2020-06-09 10:20:00,531.82,534.56,531.82,534.28,9670.0,531.82,534.56,531.82,534.28,9670.0
2020-06-09 10:30:00,534.3,535.14,532.0,532.0,13441.0,534.3,535.14,532.0,532.0,13441.0
2020-06-09 10:40:00,532.27,534.13,532.22,534.05,3624.0,532.27,534.13,532.22,534.05,3624.0
2020-06-09 10:50:00,533.93,534.38,532.88,532.88,8956.0,533.93,534.38,532.88,532.88,8956.0
2020-06-09 11:00:00,532.69,533.69,532.32,532.63,6300.0,532.69,533.69,532.32,532.63,6300.0
2020-06-09 11:10:00,532.17,532.34,531.29,532.15,6764.0,532.17,532.34,531.29,532.15,6764.0
2020-06-09 11:20:00,532.32,532.47,531.45,531.61,5552.0,532.32,532.47,531.45,531.61,5552.0
2020-06-09 11:30:00,531.52,531.53,529.87,530.81,6489.0,531.52,531.53,529.87,530.81,6489.0
2020-06-09 11:40:00,530.8,530.91,529.66,530.38,7680.0,530.8,530.91,529.66,530.38,7680.0
2020-06-09 11:50:00,530.27,530.37,529.53,529.81,5787.0,530.27,530.37,529.53,529.81,5787.0
2020-06-09 12:00:00,529.92,530.37,529.57,530.16,6001.0,529.92,530.37,529.57,530.16,6001.0
2020-06-09 12:10:00,530.42,530.67,529.89,530.21,5400.0,530.42,530.67,529.89,530.21,5400.0
2020-06-09 12:20:00,530.64,530.91,530.24,530.68,4210.0,530.64,530.91,530.24,530.68,4210.0
2020-06-09 12:30:00,530.81,531.92,530.7,531.92,4100.0,530.81,531.92,530.7,531.92,4100.0
2020-06-09 12:40:00,531.78,531.78,531.2,531.58,4580.0,531.78,531.78,531.2,531.58,4580.0
2020-06-09 12:50:00,531.78,532.21,531.01,531.01,6271.0,531.78,532.21,531.01,531.01,6271.0
2020-06-09 13:00:00,531.16,531.84,531.14,531.7,6048.0,531.16,531.84,531.14,531.7,6048.0
2020-06-09 13:10:00,531.7,531.7,529.98,530.17,13260.0,531.7,531.7,529.98,530.17,13260.0
2020-06-09 13:20:00,530.25,530.75,530.13,530.75,5632.0,530.25,530.75,530.13,530.75,5632.0
2020-06-09 13:30:00,530.71,531.06,530.47,530.58,5702.0,530.71,531.06,530.47,530.58,5702.0
2020-06-09 13:40:00,530.79,531.31,530.79,531.1,5443.0,530.79,531.31,530.79,531.1,5443.0
2020-06-09 13:50:00,531.09,531.99,531.0,531.56,6200.0,531.09,531.99,531.0,531.56,6200.0
2020-06-09 14:00:00,531.57,531.82,530.31,530.34,5416.0,531.57,531.82,530.31,530.34,5416.0
2020-06-09 14:10:00,530.45,530.76,529.9,530.2,7650.0,530.45,530.76,529.9,530.2,7650.0
2020-06-09 14:20:00,529.87,530.72,529.43,530.71,5413.0,529.87,530.72,529.43,530.71,5413.0
2020-06-09 14:30:00,530.81,532.07,530.65,531.96,7500.0,530.81,532.07,530.65,531.96,7500.0
2020-06-09 14:40:00,532.18,533.23,532.0,533.23,7054.0,532.18,533.23,532.0,533.23,7054.0
2020-06-09 14:50:00,533.24,533.58,532.98,533.35,9622.0,533.24,533.58,532.98,533.35,9622.0
2020-06-09 15:00:00,533.57,534.28,533.17,534.23,11554.0,533.57,534.28,533.17,534.23,11554.0
2020-06-09 15:10:00,534.32,535.0,534.31,534.5,21189.0,534.32,535.0,534.31,534.5,21189.0
2020-06-09 15:20:00,534.39,534.53,533.63,534.0,14703.0,534.39,534.53,533.63,534.0,14703.0
2020-06-09 15:30:00,533.93,534.37,533.63,534.05,24464.0,533.93,534.37,533.63,534.05,24464.0
2020-06-09 15:40:00,534.18,534.42,532.36,532.45,25144.0,534.18,534.42,532.36,532.45,25144.0
2020-06-09 15:50:00,532.2,532.2,529.6,531.72,54458.0,532.2,532.2,529.6,531.72,54458.0
2020-06-10 09:30:00,536.35,536.35,532.89,534.0,16706.0,536.35,536.35,532.89,534.0,16706.0
2020-06-10 09:40:00,534.43,535.42,533.35,534.25,38721.0,534.43,535.42,533.35,534.25,38721.0
2020-06-10 09:50:00,534.48,535.38,533.61,534.32,19401.0,534.48,535.38,533.61,534.32,19401.0
2020-06-10 10:00:00,534.19,535.98,534.18,534.7,9669.0,534.19,535.98,534.18,534.7,9669.0
2020-06-10 10:10:00,534.65,534.65,530.59,530.75,10300.0,534.65,534.65,530.59,530.75,10300.0
2020-06-10 10:20:00,530.51,533.49,530.51,532.54,14216.0,530.51,533.49,530.51,532.54,14216.0
2020-06-10 10:30:00,531.9,532.93,531.32,532.78,11975.0,531.9,532.93,531.32,532.78,11975.0
2020-06-10 10:40:00,532.96,533.73,531.1,531.1,18365.0,532.96,533.73,531.1,531.1,18365.0
2020-06-10 10:50:00,531.24,531.38,530.1,530.5,8875.0,531.24,531.38,530.1,530.5,8875.0
2020-06-10 11:00:00,530.7,530.97,529.72,530.34,7111.0,530.7,530.97,529.72,530.34,7111.0
2020-06-10 11:10:00,530.37,531.76,530.2,531.23,10583.0,530.37,531.76,530.2,531.23,10583.0
2020-06-10 11:20:00,531.15,531.16,530.33,530.69,5425.0,531.15,531.16,530.33,530.69,5425.0
2020-06-10 11:30:00,530.69,531.56,530.44,531.21,8327.0,530.69,531.56,530.44,531.21,8327.0
2020-06-10 11:40:00,531.21,531.57,529.0,529.06,8307.0,531.21,531.57,529.0,529.06,8307.0
2020-06-10 11:50:00,529.0,529.91,528.97,529.12,9775.0,529.0,529.91,528.97,529.12,9775.0
2020-06-10 12:00:00,529.0,529.29,528.5,529.21,8700.0,529.0,529.29,528.5,529.21,8700.0
2020-06-10 12:10:00,529.43,530.4,529.14,530.27,6935.0,529.43,530.4,529.14,530.27,6935.0
2020-06-10 12:20:00,530.5,530.59,529.49,529.99,5336.0,530.5,530.59,529.49,529.99,5336.0
2020-06-10 12:30:00,529.99,531.76,529.77,530.53,11108.0,529.99,531.76,529.77,530.53,11108.0
2020-06-10 12:40:00,530.45,530.66,529.89,530.27,5772.0,530.45,530.66,529.89,530.27,5772.0
2020-06-10 12:50:00,530.23,530.85,530.23,530.39,5917.0,530.23,530.85,530.23,530.39,5917.0
2020-06-10 13:00:00,530.27,530.3,529.6,529.96,6581.0,530.27,530.3,529.6,529.96,6581.0
2020-06-10 13:10:00,529.91,530.26,529.23,529.94,4830.0,529.91,530.26,529.23,529.94,4830.0
2020-06-10 13:20:00,529.98,530.23,529.47,529.88,5774.0,529.98,530.23,529.47,529.88,5774.0
2020-06-10 13:30:00,530.16,530.16,529.59,529.75,5926.0,530.16,530.16,529.59,529.75,5926.0
2020-06-10 13:40:00,529.82,530.42,529.75,530.12,6702.0,529.82,530.42,529.75,530.12,6702.0
2020-06-10 13:50:00,530.32,530.32,529.8,529.86,5839.0,530.32,530.32,529.8,529.86,5839.0
2020-06-10 14:00:00,529.84,532.81,529.0,531.84,10006.0,529.84,532.81,529.0,531.84,10006.0
2020-06-10 14:10:00,531.79,533.37,531.61,533.13,11939.0,531.79,533.37,531.61,533.13,11939.0
2020-06-10 14:20:00,533.51,534.6,533.47,533.98,12500.0,533.51,534.6,533.47,533.98,12500.0
2020-06-10 14:30:00,534.02,534.31,533.28,533.76,9391.0,534.02,534.31,533.28,533.76,9391.0
2020-06-10 14:40:00,533.43,534.62,532.83,533.17,12344.0,533.43,534.62,532.83,533.17,12344.0
2020-06-10 14:50:00,533.4,533.53,532.12,532.8,9800.0,533.4,533.53,532.12,532.8,9800.0
2020-06-10 15:00:00,532.66,533.75,531.65,533.55,14888.0,532.66,533.75,531.65,533.55,14888.0
2020-06-10 15:10:00,533.49,534.37,533.21,533.95,13584.0,533.49,534.37,533.21,533.95,13584.0
2020-06-10 15:20:00,533.9,535.5,533.18,535.5,10914.0,533.9,535.5,533.18,535.5,10914.0
2020-06-10 15:30:00,535.4,535.9,534.62,534.91,10809.0,535.4,535.9,534.62,534.91,10809.0
2020-06-10 15:40:00,534.83,535.25,533.88,534.3,26497.0,534.83,535.25,533.88,534.3,26497.0
2020-06-10 15:50:00,534.07,534.79,533.29,533.5,41602.0,534.07,534.79,533.29,533.5,41602.0
2020-06-11 09:30:00,532.98,535.67,526.93,529.69,36831.0,532.98,535.67,526.93,529.69,36831.0
2020-06-11 09:40:00,529.24,531.95,528.14,531.01,25265.0,529.24,531.95,528.14,531.01,25265.0
2020-06-11 09:50:00,530.51,532.84,530.13,532.42,13081.0,530.51,532.84,530.13,532.42,13081.0
2020-06-11 10:00:00,532.5,534.0,531.38,532.19,14378.0,532.5,534.0,531.38,532.19,14378.0
2020-06-11 10:10:00,532.0,533.54,531.9,532.42,16654.0,532.0,533.54,531.9,532.42,16654.0
2020-06-11 10:20:00,532.72,533.55,529.58,530.3,12823.0,532.72,533.55,529.58,530.3,12823.0
2020-06-11 10:30:00,530.11,533.5,530.09,533.32,6835.0,530.11,533.5,530.09,533.32,6835.0
2020-06-11 10:40:00,533.23,533.77,531.94,531.97,7800.0,533.23,533.77,531.94,531.97,7800.0
2020-06-11 10:50:00,532.07,532.15,530.07,530.46,8784.0,532.07,532.15,530.07,530.46,8784.0
2020-06-11 11:00:00,530.31,531.92,530.04,531.18,8347.0,530.31,531.92,530.04,531.18,8347.0
2020-06-11 11:10:00,531.22,533.88,531.22,533.84,9136.0,531.22,533.88,531.22,533.84,9136.0
2020-06-11 11:20:00,533.48,534.0,532.61,532.61,6419.0,533.48,534.0,532.61,532.61,6419.0
2020-06-11 11:30:00,532.78,533.09,532.11,532.41,5657.0,532.78,533.09,532.11,532.41,5657.0
2020-06-11 11:40:00,532.49,532.95,530.43,530.56,9615.0,532.49,532.95,530.43,530.56,9615.0
2020-06-11 11:50:00,530.32,532.33,530.32,531.83,5424.0,530.32,532.33,530.32,531.83,5424.0
2020-06-11 12:00:00,531.8,531.8,529.36,529.36,10327.0,531.8,531.8,529.36,529.36,10327.0
2020-06-11 12:10:00,529.43,529.85,527.68,528.11,8859.0,529.43,529.85,527.68,528.11,8859.0
2020-06-11 12:20:00,527.79,527.99,525.62,526.14,9141.0,527.79,527.99,525.62,526.14,9141.0
2020-06-11 12:30:00,526.96,527.54,526.84,526.98,8400.0,526.96,527.54,526.84,526.98,8400.0
2020-06-11 12:40:00,527.0,527.01,525.12,525.12,6303.0,527.0,527.01,525.12,525.12,6303.0
2020-06-11 12:50:00,525.35,525.63,524.64,524.69,11577.0,525.35,525.63,524.64,524.69,11577.0
2020-06-11 13:00:00,524.39,525.83,524.39,525.57,6996.0,524.39,525.83,524.39,525.57,6996.0
2020-06-11 13:10:00,525.01,526.03,524.44,525.02,6111.0,525.01,526.03,524.44,525.02,6111.0
2020-06-11 13:20:00,525.44,525.69,523.49,524.26,10702.0,525.44,525.69,523.49,524.26,10702.0
2020-06-11 13:30:00,524.21,524.81,522.27,522.27,12644.0,524.21,524.81,522.27,522.27,12644.0
2020-06-11 13:40:00,522.25,524.0,522.2,522.96,5720.0,522.25,524.0,522.2,522.96,5720.0
2020-06-11 13:50:00,522.54,523.47,521.9,522.6,31418.0,522.54,523.47,521.9,522.6,31418.0
2020-06-11 14:00:00,522.36,522.76,520.68,521.59,12016.0,522.36,522.76,520.68,521.59,12016.0
2020-06-11 14:10:00,521.52,521.57,520.1,520.31,6964.0,521.52,521.57,520.1,520.31,6964.0
2020-06-11 14:20:00,520.31,521.1,519.66,520.8,11229.0,520.31,521.1,519.66,520.8,11229.0
2020-06-11 14:30:00,520.73,521.25,519.79,519.86,10068.0,520.73,521.25,519.79,519.86,10068.0
2020-06-11 14:40:00,520.11,521.47,519.57,520.31,13909.0,520.11,521.47,519.57,520.31,13909.0
2020-06-11 14:50:00,520.35,520.4,517.89,518.54,19591.0,520.35,520.4,517.89,518.54,19591.0
2020-06-11 15:00:00,518.28,519.27,517.7,518.58,28965.0,518.28,519.27,517.7,518.58,28965.0
2020-06-11 15:10:00,518.5,519.54,517.44,518.84,10955.0,518.5,519.54,517.44,518.84,10955.0
2020-06-11 15:20:00,518.68,519.46,518.13,519.0,17382.0,518.68,519.46,518.13,519.0,17382.0
2020-06-11 15:30:00,518.71,519.12,517.15,517.38,24978.0,518.71,519.12,517.15,517.38,24978.0
2020-06-11 15:40:00,517.29,520.41,517.29,519.73,35408.0,517.29,520.41,517.29,519.73,35408.0
2020-06-11 15:50:00,519.53,519.73,517.16,517.17,56225.0,519.53,519.73,517.16,517.17,56225.0
2020-06-12 09:30:00,524.05,526.94,521.5,526.71,19134.0,524.05,526.94,521.5,526.71,19134.0
2020-06-12 09:40:00,527.32,530.72,526.74,527.97,25133.0,527.32,530.72,526.74,527.97,25133.0
2020-06-12 09:50:00,528.09,529.92,527.57,527.7,13459.0,528.09,529.92,527.57,527.7,13459.0
2020-06-12 10:00:00,527.42,528.61,525.0,525.31,16735.0,527.42,528.61,525.0,525.31,16735.0
2020-06-12 10:10:00,525.35,525.89,523.58,525.01,12633.0,525.35,525.89,523.58,525.01,12633.0
2020-06-12 10:20:00,525.32,526.67,524.55,525.33,10896.0,525.32,526.67,524.55,525.33,10896.0
2020-06-12 10:30:00,525.44,526.67,524.38,524.4,9220.0,525.44,526.67,524.38,524.4,9220.0
2020-06-12 10:40:00,524.36,524.92,523.55,524.24,8033.0,524.36,524.92,523.55,524.24,8033.0
2020-06-12 10:50:00,523.63,523.69,519.76,519.76,10506.0,523.63,523.69,519.76,519.76,10506.0
2020-06-12 11:00:00,519.93,520.84,518.61,520.29,10998.0,519.93,520.84,518.61,520.29,10998.0
2020-06-12 11:10:00,519.77,519.88,516.57,516.57,10826.0,519.77,519.88,516.57,516.57,10826.0
2020-06-12 11:20:00,516.2,518.97,516.2,518.88,7191.0,516.2,518.97,516.2,518.88,7191.0
2020-06-12 11:30:00,518.97,521.0,518.01,521.0,8625.0,518.97,521.0,518.01,521.0,8625.0
2020-06-12 11:40:00,521.27,521.84,519.9,521.59,9623.0,521.27,521.84,519.9,521.59,9623.0
2020-06-12 11:50:00,521.62,522.99,521.29,522.85,10430.0,521.62,522.99,521.29,522.85,10430.0
2020-06-12 12:00:00,522.9,523.58,522.32,523.16,5629.0,522.9,523.58,522.32,523.16,5629.0
2020-06-12 12:10:00,522.71,522.71,520.66,522.04,6300.0,522.71,522.71,520.66,522.04,6300.0
2020-06-12 12:20:00,521.72,523.12,520.36,520.83,5442.0,521.72,523.12,520.36,520.83,5442.0
2020-06-12 12:30:00,520.68,520.68,518.91,519.26,5171.0,520.68,520.68,518.91,519.26,5171.0
2020-06-12 12:40:00,520.18,520.28,518.6,518.67,4503.0,520.18,520.28,518.6,518.67,4503.0
2020-06-12 12:50:00,518.52,521.19,518.52,521.05,5030.0,518.52,521.19,518.52,521.05,5030.0
2020-06-12 13:00:00,520.81,520.81,518.71,519.77,3847.0,520.81,520.81,518.71,519.77,3847.0
2020-06-12 13:10:00,519.4,520.16,519.15,519.76,8763.0,519.4,520.16,519.15,519.76,8763.0
2020-06-12 13:20:00,519.36,519.99,518.91,519.39,7378.0,519.36,519.99,518.91,519.39,7378.0
2020-06-12 13:30:00,519.52,519.73,517.11,517.36,7684.0,519.52,519.73,517.11,517.36,7684.0
2020-06-12 13:40:00,517.59,518.86,516.32,516.42,9593.0,517.59,518.86,516.32,516.42,9593.0
2020-06-12 13:50:00,516.54,517.86,515.29,515.96,9285.0,516.54,517.86,515.29,515.96,9285.0
2020-06-12 14:00:00,515.8,517.67,515.69,516.33,6103.0,515.8,517.67,515.69,516.33,6103.0
2020-06-12 14:10:00,517.1,518.48,516.75,517.92,7052.0,517.1,518.48,516.75,517.92,7052.0
2020-06-12 14:20:00,517.69,519.18,517.3,518.84,5252.0,517.69,519.18,517.3,518.84,5252.0
2020-06-12 14:30:00,519.03,520.23,518.28,518.28,40763.0,519.03,520.23,518.28,518.28,40763.0
2020-06-12 14:40:00,518.8,519.16,517.35,518.47,5954.0,518.8,519.16,517.35,518.47,5954.0
2020-06-12 14:50:00,518.73,519.68,517.89,519.68,5604.0,518.73,519.68,517.89,519.68,5604.0
2020-06-12 15:00:00,519.8,522.24,519.8,521.27,8100.0,519.8,522.24,519.8,521.27,8100.0
2020-06-12 15:10:00,521.05,522.19,521.05,521.28,16687.0,521.05,522.19,521.05,521.28,16687.0
2020-06-12 15:20:00,521.18,521.52,518.67,519.26,10816.0,521.18,521.52,518.67,519.26,10816.0
2020-06-12 15:30:00,519.54,521.27,518.65,519.89,24020.0,519.54,521.27,518.65,519.89,24020.0
2020-06-12 15:40:00,520.02,522.09,519.3,522.09,32146.0,520.02,522.09,519.3,522.09,32146.0
2020-06-12 15:50:00,523.74,524.59,521.92,522.02,84098.0,523.74,524.59,521.92,522.02,84098.0
2020-06-15 09:30:00,514.05,519.8,511.54,517.05,35002.0,514.05,519.8,511.54,517.05,35002.0
2020-06-15 09:40:00,516.88,517.36,514.0,514.24,15655.0,516.88,517.36,514.0,514.24,15655.0
2020-06-15 09:50:00,514.27,517.56,513.74,517.54,13415.0,514.27,517.56,513.74,517.54,13415.0
2020-06-15 10:00:00,517.98,519.55,516.23,519.25,15682.0,517.98,519.55,516.23,519.25,15682.0
2020-06-15 10:10:00,519.2,519.2,516.68,518.94,8290.0,519.2,519.2,516.68,518.94,8290.0
2020-06-15 10:20:00,518.94,518.94,516.6,516.6,8900.0,518.94,518.94,516.6,516.6,8900.0
2020-06-15 10:30:00,516.56,517.13,515.53,515.56,18443.0,516.56,517.13,515.53,515.56,18443.0
2020-06-15 10:40:00,515.47,517.2,515.05,516.98,10160.0,515.47,517.2,515.05,516.98,10160.0
2020-06-15 10:50:00,517.0,517.17,514.86,515.0,9600.0,517.0,517.17,514.86,515.0,9600.0
2020-06-15 11:00:00,514.88,517.2,514.4,517.2,11686.0,514.88,517.2,514.4,517.2,11686.0
2020-06-15 11:10:00,517.13,517.13,514.61,515.41,17512.0,517.13,517.13,514.61,515.41,17512.0
2020-06-15 11:20:00,515.42,516.24,515.03,515.15,10350.0,515.42,516.24,515.03,515.15,10350.0
2020-06-15 11:30:00,515.02,516.96,514.87,516.96,17677.0,515.02,516.96,514.87,516.96,17677.0
2020-06-15 11:40:00,517.03,517.39,516.18,516.46,6132.0,517.03,517.39,516.18,516.46,6132.0
2020-06-15 11:50:00,516.75,517.97,516.41,517.94,6985.0,516.75,517.97,516.41,517.94,6985.0
2020-06-15 12:00:00,517.58,519.24,517.43,519.0,5556.0,517.58,519.24,517.43,519.0,5556.0
2020-06-15 12:10:00,518.75,519.45,518.11,519.45,11594.0,518.75,519.45,518.11,519.45,11594.0
2020-06-15 12:20:00,519.45,520.38,519.33,520.27,5500.0,519.45,520.38,519.33,520.27,5500.0
2020-06-15 12:30:00,520.24,520.38,519.71,520.23,6700.0,520.24,520.38,519.71,520.23,6700.0
2020-06-15 12:40:00,520.24,521.44,520.09,520.73,5600.0,520.24,521.44,520.09,520.73,5600.0
2020-06-15 12:50:00,520.75,520.75,519.68,520.27,4939.0,520.75,520.75,519.68,520.27,4939.0
2020-06-15 13:00:00,520.21,520.4,519.57,520.4,4740.0,520.21,520.4,519.57,520.4,4740.0
2020-06-15 13:10:00,520.74,520.98,519.64,519.9,3760.0,520.74,520.98,519.64,519.9,3760.0
2020-06-15 13:20:00,519.9,520.1,519.68,519.91,4619.0,519.9,520.1,519.68,519.91,4619.0
2020-06-15 13:30:00,519.76,520.63,519.74,520.18,5223.0,519.76,520.63,519.74,520.18,5223.0
2020-06-15 13:40:00,520.09,520.1,519.6,519.78,4592.0,520.09,520.1,519.6,519.78,4592.0
2020-06-15 13:50:00,519.82,521.23,519.82,520.9,7724.0,519.82,521.23,519.82,520.9,7724.0
2020-06-15 14:00:00,521.27,524.93,521.27,524.82,11301.0,521.27,524.93,521.27,524.82,11301.0
2020-06-15 14:10:00,524.47,525.55,524.08,525.08,7708.0,524.47,525.55,524.08,525.08,7708.0
2020-06-15 14:20:00,525.44,526.25,524.43,525.23,14800.0,525.44,526.25,524.43,525.23,14800.0
2020-06-15 14:30:00,525.22,526.03,524.39,525.29,20094.0,525.22,526.03,524.39,525.29,20094.0
2020-06-15 14:40:00,525.0,526.35,524.86,525.68,9775.0,525.0,526.35,524.86,525.68,9775.0
2020-06-15 14:50:00,525.86,526.0,524.93,525.7,12800.0,525.86,526.0,524.93,525.7,12800.0
2020-06-15 15:00:00,525.82,526.56,525.69,525.69,10803.0,525.82,526.56,525.69,525.69,10803.0
2020-06-15 15:10:00,525.83,526.24,525.55,526.05,6775.0,525.83,526.24,525.55,526.05,6775.0
2020-06-15 15:20:00,525.76,526.75,524.85,524.97,9418.0,525.76,526.75,524.85,524.97,9418.0
2020-06-15 15:30:00,525.09,525.09,522.6,524.06,9631.0,525.09,525.09,522.6,524.06,9631.0
2020-06-15 15:40:00,523.53,525.01,523.2,524.55,18563.0,523.53,525.01,523.2,524.55,18563.0
2020-06-15 15:50:00,524.35,526.52,524.35,526.52,43949.0,524.35,526.52,524.35,526.52,43949.0
2020-06-16 09:30:00,528.0,535.0,528.0,533.81,33990.0,528.0,535.0,528.0,533.81,33990.0
2020-06-16 09:40:00,534.18,536.0,533.15,533.15,14159.0,534.18,536.0,533.15,533.15,14159.0
2020-06-16 09:50:00,532.95,535.18,532.95,533.05,9764.0,532.95,535.18,532.95,533.05,9764.0
2020-06-16 10:00:00,533.96,536.23,533.83,535.7,16599.0,533.96,536.23,533.83,535.7,16599.0
2020-06-16 10:10:00,535.52,538.02,535.52,536.49,12391.0,535.52,538.02,535.52,536.49,12391.0
2020-06-16 10:20:00,536.74,536.91,534.01,535.53,15617.0,536.74,536.91,534.01,535.53,15617.0
2020-06-16 10:30:00,535.53,535.53,532.62,533.01,15244.0,535.53,535.53,532.62,533.01,15244.0
2020-06-16 10:40:00,533.03,533.03,528.77,530.89,15055.0,533.03,533.03,528.77,530.89,15055.0
2020-06-16 10:50:00,530.89,531.36,528.66,528.66,21453.0,530.89,531.36,528.66,528.66,21453.0
2020-06-16 11:00:00,528.08,532.08,525.89,531.73,16533.0,528.08,532.08,525.89,531.73,16533.0
2020-06-16 11:10:00,531.59,531.59,527.66,530.73,5715.0,531.59,531.59,527.66,530.73,5715.0
2020-06-16 11:20:00,529.9,531.68,529.67,530.13,4855.0,529.9,531.68,529.67,530.13,4855.0
2020-06-16 11:30:00,529.62,531.53,529.27,531.35,6874.0,529.62,531.53,529.27,531.35,6874.0
2020-06-16 11:40:00,531.33,533.36,531.18,533.36,4127.0,531.33,533.36,531.18,533.36,4127.0
2020-06-16 11:50:00,533.57,534.49,532.35,532.37,5587.0,533.57,534.49,532.35,532.37,5587.0
2020-06-16 12:00:00,532.8,532.93,530.43,530.61,4481.0,532.8,532.93,530.43,530.61,4481.0
2020-06-16 12:10:00,530.66,532.58,530.49,532.1,6200.0,530.66,532.58,530.49,532.1,6200.0
2020-06-16 12:20:00,532.35,532.65,531.62,532.04,6142.0,532.35,532.65,531.62,532.04,6142.0
2020-06-16 12:30:00,531.92,533.72,531.74,533.71,11209.0,531.92,533.72,531.74,533.71,11209.0
2020-06-16 12:40:00,533.63,535.45,533.54,534.7,4001.0,533.63,535.45,533.54,534.7,4001.0
2020-06-16 12:50:00,534.69,536.09,534.69,536.09,2617.0,534.69,536.09,534.69,536.09,2617.0
2020-06-16 13:00:00,536.04,536.32,535.23,535.93,8575.0,536.04,536.32,535.23,535.93,8575.0
2020-06-16 13:10:00,536.03,536.68,535.41,536.42,5345.0,536.03,536.68,535.41,536.42,5345.0
2020-06-16 13:20:00,536.59,537.19,536.22,536.61,4479.0,536.59,537.19,536.22,536.61,4479.0
2020-06-16 13:30:00,536.14,536.23,535.26,535.73,5208.0,536.14,536.23,535.26,535.73,5208.0
2020-06-16 13:40:00,535.96,536.9,535.96,536.49,4962.0,535.96,536.9,535.96,536.49,4962.0
2020-06-16 13:50:00,536.53,536.9,535.25,535.84,4816.0,536.53,536.9,535.25,535.84,4816.0
2020-06-16 14:00:00,535.7,536.84,535.7,536.46,5633.0,535.7,536.84,535.7,536.46,5633.0
2020-06-16 14:10:00,536.61,537.75,536.37,537.56,26756.0,536.61,537.75,536.37,537.56,26756.0
2020-06-16 14:20:00,537.54,537.57,534.54,535.86,7164.0,537.54,537.57,534.54,535.86,7164.0
2020-06-16 14:30:00,536.25,536.72,534.76,535.44,6104.0,536.25,536.72,534.76,535.44,6104.0
2020-06-16 14:40:00,535.42,535.79,534.46,535.14,12888.0,535.42,535.79,534.46,535.14,12888.0
2020-06-16 14:50:00,535.17,535.54,534.44,534.7,9004.0,535.17,535.54,534.44,534.7,9004.0
2020-06-16 15:00:00,534.97,534.98,531.83,532.05,7910.0,534.97,534.98,531.83,532.05,7910.0
2020-06-16 15:10:00,532.02,532.51,529.86,530.03,11260.0,532.02,532.51,529.86,530.03,11260.0
2020-06-16 15:20:00,530.06,532.15,530.06,532.01,13455.0,530.06,532.15,530.06,532.01,13455.0
2020-06-16 15:30:00,531.84,533.56,531.27,532.8,19343.0,531.84,533.56,531.27,532.8,19343.0
2020-06-16 15:40:00,532.88,533.07,531.53,532.12,14808.0,532.88,533.07,531.53,532.12,14808.0
2020-06-16 15:50:00,532.25,533.33,530.65,531.69,59975.0,532.25,533.33,530.65,531.69,59975.0
2020-06-17 09:30:00,535.37,539.11,532.82,536.38,17942.0,535.37,539.11,532.82,536.38,17942.0
2020-06-17 09:40:00,536.63,537.88,535.88,537.02,12211.0,536.63,537.88,535.88,537.02,12211.0
2020-06-17 09:50:00,536.78,537.25,535.91,537.01,11665.0,536.78,537.25,535.91,537.01,11665.0
2020-06-17 10:00:00,537.01,537.35,536.01,537.23,12727.0,537.01,537.35,536.01,537.23,12727.0
2020-06-17 10:10:00,536.89,537.26,535.24,536.57,36734.0,536.89,537.26,535.24,536.57,36734.0
2020-06-17 10:20:00,536.87,537.48,536.23,536.33,13515.0,536.87,537.48,536.23,536.33,13515.0
2020-06-17 10:30:00,536.32,536.78,534.39,534.83,16260.0,536.32,536.78,534.39,534.83,16260.0
2020-06-17 10:40:00,535.25,536.1,534.56,535.95,7709.0,535.25,536.1,534.56,535.95,7709.0
2020-06-17 10:50:00,535.73,536.42,535.25,535.25,7606.0,535.73,536.42,535.25,535.25,7606.0
2020-06-17 11:00:00,534.93,535.67,534.78,535.33,5456.0,534.93,535.67,534.78,535.33,5456.0
2020-06-17 11:10:00,535.33,536.45,534.39,534.56,14095.0,535.33,536.45,534.39,534.56,14095.0
2020-06-17 11:20:00,534.63,534.63,533.25,533.63,5187.0,534.63,534.63,533.25,533.63,5187.0
2020-06-17 11:30:00,533.42,534.37,533.41,533.85,5100.0,533.42,534.37,533.41,533.85,5100.0
2020-06-17 11:40:00,533.99,534.91,533.01,533.01,6395.0,533.99,534.91,533.01,533.01,6395.0
2020-06-17 11:50:00,533.27,534.16,533.21,533.87,4800.0,533.27,534.16,533.21,533.87,4800.0
2020-06-17 12:00:00,534.01,534.16,533.46,534.09,5350.0,534.01,534.16,533.46,534.09,5350.0
2020-06-17 12:10:00,534.32,534.53,533.81,533.81,3932.0,534.32,534.53,533.81,533.81,3932.0
2020-06-17 12:20:00,533.61,533.94,533.18,533.29,11387.0,533.61,533.94,533.18,533.29,11387.0
2020-06-17 12:30:00,533.33,534.57,533.27,533.53,5600.0,533.33,534.57,533.27,533.53,5600.0
2020-06-17 12:40:00,533.48,534.04,533.12,534.04,3620.0,533.48,534.04,533.12,534.04,3620.0
2020-06-17 12:50:00,533.93,534.62,533.76,534.12,3851.0,533.93,534.62,533.76,534.12,3851.0
2020-06-17 13:00:00,534.25,535.74,534.25,535.61,4844.0,534.25,535.74,534.25,535.61,4844.0
2020-06-17 13:10:00,535.61,536.2,535.35,536.2,3700.0,535.61,536.2,535.35,536.2,3700.0
2020-06-17 13:20:00,536.2,536.93,536.2,536.87,2700.0,536.2,536.93,536.2,536.87,2700.0
2020-06-17 13:30:00,536.65,537.09,536.63,537.0,5216.0,536.65,537.09,536.63,537.0,5216.0
2020-06-17 13:40:00,536.91,537.15,536.6,536.98,4064.0,536.91,537.15,536.6,536.98,4064.0
2020-06-17 13:50:00,536.98,536.99,535.49,535.49,7047.0,536.98,536.99,535.49,535.49,7047.0
2020-06-17 14:00:00,535.58,536.04,534.99,536.04,6029.0,535.58,536.04,534.99,536.04,6029.0
2020-06-17 14:10:00,535.99,536.05,534.07,534.23,4570.0,535.99,536.05,534.07,534.23,4570.0
2020-06-17 14:20:00,534.32,536.63,534.32,536.42,10946.0,534.32,536.63,534.32,536.42,10946.0
2020-06-17 14:30:00,536.57,537.36,536.29,536.71,19075.0,536.57,537.36,536.29,536.71,19075.0
2020-06-17 14:40:00,536.88,537.69,536.69,536.69,10905.0,536.88,537.69,536.69,536.69,10905.0
2020-06-17 14:50:00,536.64,537.3,535.33,535.35,11155.0,536.64,537.3,535.33,535.35,11155.0
2020-06-17 15:00:00,535.31,535.39,534.88,535.33,16478.0,535.31,535.39,534.88,535.33,16478.0
2020-06-17 15:10:00,535.35,537.2,535.03,537.05,37146.0,535.35,537.2,535.03,537.05,37146.0
2020-06-17 15:20:00,536.94,538.0,535.55,535.75,49550.0,536.94,538.0,535.55,535.75,49550.0
2020-06-17 15:30:00,535.34,536.28,534.58,535.26,11932.0,535.34,536.28,534.58,535.26,11932.0
2020-06-17 15:40:00,535.36,535.55,534.07,534.87,20031.0,535.36,535.55,534.07,534.87,20031.0
2020-06-17 15:50:00,534.67,535.84,533.41,534.13,49579.0,534.67,535.84,533.41,534.13,49579.0
2020-06-18 09:30:00,531.94,534.64,530.42,533.92,13210.0,531.94,534.64,530.42,533.92,13210.0
2020-06-18 09:40:00,534.24,537.29,533.59,537.29,19044.0,534.24,537.29,533.59,537.29,19044.0
2020-06-18 09:50:00,537.35,537.47,534.79,535.45,10700.0,537.35,537.47,534.79,535.45,10700.0
2020-06-18 10:00:00,535.45,538.0,535.44,537.22,13687.0,535.45,538.0,535.44,537.22,13687.0
2020-06-18 10:10:00,537.32,537.5,535.59,535.92,22507.0,537.32,537.5,535.59,535.92,22507.0
2020-06-18 10:20:00,535.99,536.44,534.9,534.9,19930.0,535.99,536.44,534.9,534.9,19930.0
2020-06-18 10:30:00,535.09,535.81,533.34,534.59,10750.0,535.09,535.81,533.34,534.59,10750.0
2020-06-18 10:40:00,534.42,534.9,533.2,534.9,8687.0,534.42,534.9,533.2,534.9,8687.0
2020-06-18 10:50:00,535.0,536.06,533.96,536.0,6344.0,535.0,536.06,533.96,536.0,6344.0
2020-06-18 11:00:00,536.04,536.3,535.07,536.05,7287.0,536.04,536.3,535.07,536.05,7287.0
2020-06-18 11:10:00,536.05,537.78,536.04,537.47,8844.0,536.05,537.78,536.04,537.47,8844.0
2020-06-18 11:20:00,537.37,537.48,536.11,536.76,14484.0,537.37,537.48,536.11,536.76,14484.0
2020-06-18 11:30:00,536.85,537.01,535.8,536.09,4600.0,536.85,537.01,535.8,536.09,4600.0
2020-06-18 11:40:00,536.19,536.5,535.74,536.09,3996.0,536.19,536.5,535.74,536.09,3996.0
2020-06-18 11:50:00,535.82,536.01,534.76,535.17,5397.0,535.82,536.01,534.76,535.17,5397.0
2020-06-18 12:00:00,535.15,536.31,535.15,536.3,4969.0,535.15,536.31,535.15,536.3,4969.0
2020-06-18 12:10:00,536.42,536.78,536.27,536.27,8828.0,536.42,536.78,536.27,536.27,8828.0
2020-06-18 12:20:00,536.39,537.42,536.39,537.11,4307.0,536.39,537.42,536.39,537.11,4307.0
2020-06-18 12:30:00,537.25,538.03,537.22,537.46,9951.0,537.25,538.03,537.22,537.46,9951.0
2020-06-18 12:40:00,537.52,538.0,537.35,537.82,7647.0,537.52,538.0,537.35,537.82,7647.0
2020-06-18 12:50:00,537.9,538.58,537.04,537.17,12536.0,537.9,538.58,537.04,537.17,12536.0
2020-06-18 13:00:00,537.3,537.32,536.03,536.68,5800.0,537.3,537.32,536.03,536.68,5800.0
2020-06-18 13:10:00,536.96,536.97,536.15,536.42,4300.0,536.96,536.97,536.15,536.42,4300.0
2020-06-18 13:20:00,536.53,536.82,536.12,536.6,4900.0,536.53,536.82,536.12,536.6,4900.0
2020-06-18 13:30:00,536.77,537.76,536.56,537.76,4133.0,536.77,537.76,536.56,537.76,4133.0
2020-06-18 13:40:00,537.76,538.24,537.64,537.71,5232.0,537.76,538.24,537.64,537.71,5232.0
2020-06-18 13:50:00,537.77,538.4,537.27,538.4,8672.0,537.77,538.4,537.27,538.4,8672.0
2020-06-18 14:00:00,538.47,538.58,537.05,537.42,12431.0,538.47,538.58,537.05,537.42,12431.0
2020-06-18 14:10:00,537.72,538.97,537.7,538.66,7476.0,537.72,538.97,537.7,538.66,7476.0
2020-06-18 14:20:00,538.73,538.73,537.7,537.91,9400.0,538.73,538.73,537.7,537.91,9400.0
2020-06-18 14:30:00,537.96,538.8,537.73,538.25,10376.0,537.96,538.8,537.73,538.25,10376.0
2020-06-18 14:40:00,538.2,538.23,537.61,537.64,7474.0,538.2,538.23,537.61,537.64,7474.0
2020-06-18 14:50:00,537.37,537.48,535.31,535.31,8531.0,537.37,537.48,535.31,535.31,8531.0
2020-06-18 15:00:00,535.41,535.56,533.96,534.77,8811.0,535.41,535.56,533.96,534.77,8811.0
2020-06-18 15:10:00,534.7,534.8,534.17,534.63,8847.0,534.7,534.8,534.17,534.63,8847.0
2020-06-18 15:20:00,534.77,535.16,534.6,535.08,10790.0,534.77,535.16,534.6,535.08,10790.0
2020-06-18 15:30:00,535.06,536.71,534.63,536.45,17232.0,535.06,536.71,534.63,536.45,17232.0
2020-06-18 15:40:00,536.34,536.46,535.44,535.59,17460.0,536.34,536.46,535.44,535.59,17460.0
2020-06-18 15:50:00,535.68,535.72,533.91,535.11,60620.0,535.68,535.72,533.91,535.11,60620.0
2020-06-19 09:30:00,536.41,540.9,535.77,539.09,173605.0,536.41,540.9,535.77,539.09,173605.0
2020-06-19 09:40:00,539.38,539.78,536.66,536.81,14669.0,539.38,539.78,536.66,536.81,14669.0
2020-06-19 09:50:00,536.76,537.05,533.03,533.04,15829.0,536.76,537.05,533.03,533.04,15829.0
2020-06-19 10:00:00,533.22,533.52,531.2,531.57,16141.0,533.22,533.52,531.2,531.57,16141.0
2020-06-19 10:10:00,531.01,533.6,530.92,533.16,10053.0,531.01,533.6,530.92,533.16,10053.0
2020-06-19 10:20:00,533.07,533.67,532.01,532.51,35967.0,533.07,533.67,532.01,532.51,35967.0
2020-06-19 10:30:00,532.38,533.35,531.02,532.93,9267.0,532.38,533.35,531.02,532.93,9267.0
2020-06-19 10:40:00,532.96,533.31,532.23,532.23,11176.0,532.96,533.31,532.23,532.23,11176.0
2020-06-19 10:50:00,532.21,532.93,531.55,531.81,10237.0,532.21,532.93,531.55,531.81,10237.0
2020-06-19 11:00:00,532.12,532.95,531.7,532.61,14400.0,532.12,532.95,531.7,532.61,14400.0
2020-06-19 11:10:00,532.61,533.27,530.79,530.95,15086.0,532.61,533.27,530.79,530.95,15086.0
2020-06-19 11:20:00,530.88,531.56,530.63,531.08,8025.0,530.88,531.56,530.63,531.08,8025.0
2020-06-19 11:30:00,531.09,531.32,530.5,530.64,11295.0,531.09,531.32,530.5,530.64,11295.0
2020-06-19 11:40:00,530.71,530.71,528.62,529.5,15101.0,530.71,530.71,528.62,529.5,15101.0
2020-06-19 11:50:00,529.35,530.68,529.0,529.29,10210.0,529.35,530.68,529.0,529.29,10210.0
2020-06-19 12:00:00,529.39,529.45,527.24,527.45,10684.0,529.39,529.45,527.24,527.45,10684.0
2020-06-19 12:10:00,527.59,527.75,524.86,524.93,34166.0,527.59,527.75,524.86,524.93,34166.0
2020-06-19 12:20:00,524.87,526.84,524.47,525.26,15930.0,524.87,526.84,524.47,525.26,15930.0
2020-06-19 12:30:00,525.27,526.7,524.77,525.79,13458.0,525.27,526.7,524.77,525.79,13458.0
2020-06-19 12:40:00,525.88,527.63,525.45,527.53,9720.0,525.88,527.63,525.45,527.53,9720.0
2020-06-19 12:50:00,527.8,528.2,527.02,527.71,16475.0,527.8,528.2,527.02,527.71,16475.0
2020-06-19 13:00:00,527.79,528.56,527.6,527.78,7600.0,527.79,528.56,527.6,527.78,7600.0
2020-06-19 13:10:00,528.17,528.31,527.06,527.24,5700.0,528.17,528.31,527.06,527.24,5700.0
2020-06-19 13:20:00,527.0,527.07,526.4,526.75,4236.0,527.0,527.07,526.4,526.75,4236.0
2020-06-19 13:30:00,526.65,526.78,525.33,526.67,5318.0,526.65,526.78,525.33,526.67,5318.0
2020-06-19 13:40:00,526.99,527.17,526.3,526.71,8199.0,526.99,527.17,526.3,526.71,8199.0
2020-06-19 13:50:00,526.88,527.96,526.78,527.36,18035.0,526.88,527.96,526.78,527.36,18035.0
2020-06-19 14:00:00,527.52,529.02,527.3,528.82,21779.0,527.52,529.02,527.3,528.82,21779.0
2020-06-19 14:10:00,528.81,528.81,527.75,528.16,8714.0,528.81,528.81,527.75,528.16,8714.0
2020-06-19 14:20:00,528.29,528.72,528.12,528.12,8354.0,528.29,528.72,528.12,528.12,8354.0
2020-06-19 14:30:00,528.18,530.23,528.02,530.11,11609.0,528.18,530.23,528.02,530.11,11609.0
2020-06-19 14:40:00,529.9,530.32,529.45,529.45,11425.0,529.9,530.32,529.45,529.45,11425.0
2020-06-19 14:50:00,529.58,530.0,529.15,529.79,8790.0,529.58,530.0,529.15,529.79,8790.0
2020-06-19 15:00:00,529.7,530.0,529.22,529.22,10987.0,529.7,530.0,529.22,529.22,10987.0
2020-06-19 15:10:00,529.3,531.58,528.81,531.4,13539.0,529.3,531.58,528.81,531.4,13539.0
2020-06-19 15:20:00,531.44,531.79,530.66,530.66,29336.0,531.44,531.79,530.66,530.66,29336.0
2020-06-19 15:30:00,530.45,532.9,530.45,532.23,31227.0,530.45,532.9,530.45,532.23,31227.0
2020-06-19 15:40:00,532.08,533.39,531.14,531.14,55661.0,532.08,533.39,531.14,531.14,55661.0
2020-06-19 15:50:00,531.55,538.06,531.55,536.66,224407.0,531.55,538.06,531.55,536.66,224407.0
2020-06-22 09:30:00,532.45,534.01,528.56,532.19,26824.0,532.45,534.01,528.56,532.19,26824.0
2020-06-22 09:40:00,532.04,533.14,531.25,532.38,8655.0,532.04,533.14,531.25,532.38,8655.0
2020-06-22 09:50:00,532.53,532.9,531.07,532.3,14379.0,532.53,532.9,531.07,532.3,14379.0
2020-06-22 10:00:00,532.29,533.28,531.02,532.96,9410.0,532.29,533.28,531.02,532.96,9410.0
2020-06-22 10:10:00,532.96,532.99,531.0,531.37,9698.0,532.96,532.99,531.0,531.37,9698.0
2020-06-22 10:20:00,531.53,533.09,531.34,532.04,7114.0,531.53,533.09,531.34,532.04,7114.0
2020-06-22 10:30:00,532.18,532.18,528.63,528.63,14112.0,532.18,532.18,528.63,528.63,14112.0
2020-06-22 10:40:00,528.66,529.52,527.14,527.82,5221.0,528.66,529.52,527.14,527.82,5221.0
2020-06-22 10:50:00,528.31,528.48,527.01,527.02,6107.0,528.31,528.48,527.01,527.02,6107.0
2020-06-22 11:00:00,527.23,529.18,526.73,528.9,5543.0,527.23,529.18,526.73,528.9,5543.0
2020-06-22 11:10:00,528.7,530.07,528.7,529.99,5300.0,528.7,530.07,528.7,529.99,5300.0
2020-06-22 11:20:00,530.17,530.7,530.04,530.08,4902.0,530.17,530.7,530.04,530.08,4902.0
2020-06-22 11:30:00,530.08,530.14,529.53,530.08,5619.0,530.08,530.14,529.53,530.08,5619.0
2020-06-22 11:40:00,530.17,531.79,530.17,530.7,8572.0,530.17,531.79,530.17,530.7,8572.0
2020-06-22 11:50:00,530.84,531.07,529.82,529.82,4455.0,530.84,531.07,529.82,529.82,4455.0
2020-06-22 12:00:00,529.5,530.75,529.45,530.31,3202.0,529.5,530.75,529.45,530.31,3202.0
2020-06-22 12:10:00,530.39,531.04,530.17,530.93,5430.0,530.39,531.04,530.17,530.93,5430.0
2020-06-22 12:20:00,530.49,530.49,529.87,530.33,2900.0,530.49,530.49,529.87,530.33,2900.0
2020-06-22 12:30:00,530.33,530.34,529.54,529.54,2900.0,530.33,530.34,529.54,529.54,2900.0
2020-06-22 12:40:00,529.75,530.03,529.41,529.56,4863.0,529.75,530.03,529.41,529.56,4863.0
2020-06-22 12:50:00,529.67,529.85,528.78,528.87,6136.0,529.67,529.85,528.78,528.87,6136.0
2020-06-22 13:00:00,528.71,528.93,528.09,528.1,7051.0,528.71,528.93,528.09,528.1,7051.0
2020-06-22 13:10:00,528.16,528.79,527.62,527.92,8535.0,528.16,528.79,527.62,527.92,8535.0
2020-06-22 13:20:00,528.15,528.33,527.58,527.82,13691.0,528.15,528.33,527.58,527.82,13691.0
2020-06-22 13:30:00,528.0,528.19,527.46,527.61,7707.0,528.0,528.19,527.46,527.61,7707.0
2020-06-22 13:40:00,527.62,528.92,527.47,528.69,21569.0,527.62,528.92,527.47,528.69,21569.0
2020-06-22 13:50:00,528.8,528.92,528.34,528.55,6145.0,528.8,528.92,528.34,528.55,6145.0
2020-06-22 14:00:00,528.41,528.62,527.8,528.61,7862.0,528.41,528.62,527.8,528.61,7862.0
2020-06-22 14:10:00,528.59,528.83,528.05,528.15,6377.0,528.59,528.83,528.05,528.15,6377.0
2020-06-22 14:20:00,528.13,528.83,527.79,528.12,5647.0,528.13,528.83,527.79,528.12,5647.0
2020-06-22 14:30:00,528.02,528.54,527.68,527.68,8169.0,528.02,528.54,527.68,527.68,8169.0
2020-06-22 14:40:00,527.55,527.73,527.24,527.48,5335.0,527.55,527.73,527.24,527.48,5335.0
2020-06-22 14:50:00,527.45,527.83,526.9,527.58,6463.0,527.45,527.83,526.9,527.58,6463.0
2020-06-22 15:00:00,527.59,527.97,527.23,527.37,8192.0,527.59,527.97,527.23,527.37,8192.0
2020-06-22 15:10:00,527.55,527.57,524.62,525.04,16645.0,527.55,527.57,524.62,525.04,16645.0
2020-06-22 15:20:00,524.92,524.92,523.39,524.0,17242.0,524.92,524.92,523.39,524.0,17242.0
2020-06-22 15:30:00,524.26,525.39,524.16,525.25,23739.0,524.26,525.39,524.16,525.25,23739.0
2020-06-22 15:40:00,525.03,526.08,524.88,525.0,22788.0,525.03,526.08,524.88,525.0,22788.0
2020-06-22 15:50:00,525.35,528.11,525.35,527.67,67292.0,525.35,528.11,525.35,527.67,67292.0
2020-06-23 09:30:00,532.06,532.06,526.86,528.53,34681.0,532.06,532.06,526.86,528.53,34681.0
2020-06-23 09:40:00,528.25,529.14,524.92,525.98,9032.0,528.25,529.14,524.92,525.98,9032.0
2020-06-23 09:50:00,526.21,526.47,520.82,522.8,21534.0,526.21,526.47,520.82,522.8,21534.0
2020-06-23 10:00:00,522.1,522.58,519.2,520.26,30559.0,522.1,522.58,519.2,520.26,30559.0
2020-06-23 10:10:00,520.84,521.95,520.15,520.88,20620.0,520.84,521.95,520.15,520.88,20620.0
2020-06-23 10:20:00,521.09,521.58,520.0,520.69,29013.0,521.09,521.58,520.0,520.69,29013.0
2020-06-23 10:30:00,520.61,521.19,519.8,519.92,21180.0,520.61,521.19,519.8,519.92,21180.0
2020-06-23 10:40:00,519.83,520.38,518.49,518.78,18462.0,519.83,520.38,518.49,518.78,18462.0
2020-06-23 10:50:00,518.48,519.28,518.48,518.86,10758.0,518.48,519.28,518.48,518.86,10758.0
2020-06-23 11:00:00,519.0,519.07,517.11,517.5,21306.0,519.0,519.07,517.11,517.5,21306.0
2020-06-23 11:10:00,517.32,517.71,516.1,517.71,23277.0,517.32,517.71,516.1,517.71,23277.0
2020-06-23 11:20:00,518.06,518.96,517.34,518.29,20040.0,518.06,518.96,517.34,518.29,20040.0
2020-06-23 11:30:00,518.3,519.12,518.14,518.14,15060.0,518.3,519.12,518.14,518.14,15060.0
2020-06-23 11:40:00,518.13,519.11,518.13,518.57,13880.0,518.13,519.11,518.13,518.57,13880.0
2020-06-23 11:50:00,518.57,518.57,516.44,516.44,11922.0,518.57,518.57,516.44,516.44,11922.0
2020-06-23 12:00:00,516.48,517.85,516.17,517.58,9112.0,516.48,517.85,516.17,517.58,9112.0
2020-06-23 12:10:00,517.6,520.16,517.54,519.83,7077.0,517.6,520.16,517.54,519.83,7077.0
2020-06-23 12:20:00,520.0,520.61,519.48,520.08,6310.0,520.0,520.61,519.48,520.08,6310.0
2020-06-23 12:30:00,520.08,521.58,519.88,520.96,10541.0,520.08,521.58,519.88,520.96,10541.0
2020-06-23 12:40:00,520.52,521.76,520.47,521.18,8662.0,520.52,521.76,520.47,521.18,8662.0
2020-06-23 12:50:00,521.04,522.4,521.02,521.66,17420.0,521.04,522.4,521.02,521.66,17420.0
2020-06-23 13:00:00,521.68,522.66,521.58,522.24,6989.0,521.68,522.66,521.58,522.24,6989.0
2020-06-23 13:10:00,522.21,525.0,521.99,525.0,10318.0,522.21,525.0,521.99,525.0,10318.0
2020-06-23 13:20:00,524.79,526.14,524.78,525.39,12648.0,524.79,526.14,524.78,525.39,12648.0
2020-06-23 13:30:00,525.59,525.7,524.96,525.62,7031.0,525.59,525.7,524.96,525.62,7031.0
2020-06-23 13:40:00,525.7,525.84,524.17,525.23,8648.0,525.7,525.84,524.17,525.23,8648.0
2020-06-23 13:50:00,525.25,525.77,524.84,525.33,12181.0,525.25,525.77,524.84,525.33,12181.0
2020-06-23 14:00:00,525.26,525.26,524.21,524.27,9649.0,525.26,525.26,524.21,524.27,9649.0
2020-06-23 14:10:00,524.13,524.71,523.87,523.97,10035.0,524.13,524.71,523.87,523.97,10035.0
2020-06-23 14:20:00,524.13,525.22,523.95,524.52,7702.0,524.13,525.22,523.95,524.52,7702.0
2020-06-23 14:30:00,524.67,525.58,524.54,525.45,8643.0,524.67,525.58,524.54,525.45,8643.0
2020-06-23 14:40:00,525.47,525.79,524.05,524.05,6472.0,525.47,525.79,524.05,524.05,6472.0
2020-06-23 14:50:00,524.14,524.92,523.77,524.61,8724.0,524.14,524.92,523.77,524.61,8724.0
2020-06-23 15:00:00,524.5,524.67,523.84,524.25,15977.0,524.5,524.67,523.84,524.25,15977.0
2020-06-23 15:10:00,524.41,524.79,523.7,524.27,9125.0,524.41,524.79,523.7,524.27,9125.0
2020-06-23 15:20:00,524.17,524.28,522.42,522.55,11461.0,524.17,524.28,522.42,522.55,11461.0
2020-06-23 15:30:00,522.34,522.5,521.63,521.91,12540.0,522.34,522.5,521.63,521.91,12540.0
2020-06-23 15:40:00,521.94,522.73,521.56,522.5,22228.0,521.94,522.73,521.56,522.5,22228.0
2020-06-23 15:50:00,522.63,522.63,520.62,520.95,65968.0,522.63,522.63,520.62,520.95,65968.0
2020-06-24 09:30:00,512.12,517.84,511.44,516.33,27239.0,512.12,517.84,511.44,516.33,27239.0
2020-06-24 09:40:00,516.3,516.74,513.66,515.24,18509.0,516.3,516.74,513.66,515.24,18509.0
2020-06-24 09:50:00,514.45,514.87,509.43,511.58,32016.0,514.45,514.87,509.43,511.58,32016.0
2020-06-24 10:00:00,511.15,511.15,508.27,508.53,18702.0,511.15,511.15,508.27,508.53,18702.0
2020-06-24 10:10:00,508.41,510.87,507.78,510.51,22705.0,508.41,510.87,507.78,510.51,22705.0
2020-06-24 10:20:00,510.52,511.11,509.9,510.07,11878.0,510.52,511.11,509.9,510.07,11878.0
2020-06-24 10:30:00,510.18,511.83,509.84,511.08,25279.0,510.18,511.83,509.84,511.08,25279.0
2020-06-24 10:40:00,510.97,510.97,509.72,510.28,43494.0,510.97,510.97,509.72,510.28,43494.0
2020-06-24 10:50:00,510.14,510.14,508.09,509.11,27475.0,510.14,510.14,508.09,509.11,27475.0
2020-06-24 11:00:00,509.21,510.26,508.26,508.72,32671.0,509.21,510.26,508.26,508.72,32671.0
2020-06-24 11:10:00,508.56,509.99,506.78,508.89,80656.0,508.56,509.99,506.78,508.89,80656.0
2020-06-24 11:20:00,508.58,509.67,506.72,509.31,22563.0,508.58,509.67,506.72,509.31,22563.0
2020-06-24 11:30:00,508.55,508.91,507.23,507.29,7142.0,508.55,508.91,507.23,507.29,7142.0
2020-06-24 11:40:00,507.09,507.39,505.57,505.83,19625.0,507.09,507.39,505.57,505.83,19625.0
2020-06-24 11:50:00,505.83,508.39,505.81,508.39,13491.0,505.83,508.39,505.81,508.39,13491.0
2020-06-24 12:00:00,508.59,508.59,507.25,507.25,10750.0,508.59,508.59,507.25,507.25,10750.0
2020-06-24 12:10:00,507.53,509.75,507.3,509.5,12892.0,507.53,509.75,507.3,509.5,12892.0
2020-06-24 12:20:00,509.52,511.05,509.2,510.68,22943.0,509.52,511.05,509.2,510.68,22943.0
2020-06-24 12:30:00,510.97,511.22,509.63,509.78,13039.0,510.97,511.22,509.63,509.78,13039.0
2020-06-24 12:40:00,509.58,511.02,509.49,510.16,14494.0,509.58,511.02,509.49,510.16,14494.0
2020-06-24 12:50:00,510.18,510.64,509.44,509.71,11043.0,510.18,510.64,509.44,509.71,11043.0
2020-06-24 13:00:00,509.58,510.63,509.35,510.39,13720.0,509.58,510.63,509.35,510.39,13720.0
2020-06-24 13:10:00,510.41,510.98,509.7,510.52,15283.0,510.41,510.98,509.7,510.52,15283.0
2020-06-24 13:20:00,510.37,510.37,509.03,509.36,8945.0,510.37,510.37,509.03,509.36,8945.0
2020-06-24 13:30:00,509.23,509.48,508.2,509.48,8314.0,509.23,509.48,508.2,509.48,8314.0
2020-06-24 13:40:00,509.56,509.91,508.17,508.77,11814.0,509.56,509.91,508.17,508.77,11814.0
2020-06-24 13:50:00,508.88,508.98,508.34,508.96,4618.0,508.88,508.98,508.34,508.96,4618.0
2020-06-24 14:00:00,509.23,509.37,507.08,508.99,10396.0,509.23,509.37,507.08,508.99,10396.0
2020-06-24 14:10:00,509.06,510.15,508.47,509.81,6576.0,509.06,510.15,508.47,509.81,6576.0
2020-06-24 14:20:00,510.08,510.18,509.06,509.34,7382.0,510.08,510.18,509.06,509.34,7382.0
2020-06-24 14:30:00,509.34,509.9,508.34,508.34,16364.0,509.34,509.9,508.34,508.34,16364.0
2020-06-24 14:40:00,508.36,508.69,507.86,508.25,11079.0,508.36,508.69,507.86,508.25,11079.0
2020-06-24 14:50:00,508.38,508.52,507.45,507.47,14211.0,508.38,508.52,507.45,507.47,14211.0
2020-06-24 15:00:00,507.58,508.8,507.58,507.98,14715.0,507.58,508.8,507.58,507.98,14715.0
2020-06-24 15:10:00,508.08,508.93,507.67,508.93,26588.0,508.08,508.93,507.67,508.93,26588.0
2020-06-24 15:20:00,508.98,509.4,508.0,508.2,16319.0,508.98,509.4,508.0,508.2,16319.0
2020-06-24 15:30:00,508.35,508.86,507.2,507.74,19695.0,508.35,508.86,507.2,507.74,19695.0
2020-06-24 15:40:00,507.82,509.14,507.52,508.22,29432.0,507.82,509.14,507.52,508.22,29432.0
2020-06-24 15:50:00,508.22,508.78,506.19,507.99,80485.0,508.22,508.78,506.19,507.99,80485.0
2020-06-25 09:30:00,507.46,508.19,504.16,506.57,16883.0,507.46,508.19,504.16,506.57,16883.0
2020-06-25 09:40:00,505.3,505.3,500.15,500.72,10200.0,505.3,505.3,500.15,500.72,10200.0
2020-06-25 09:50:00,500.76,507.16,500.75,506.0,13496.0,500.76,507.16,500.75,506.0,13496.0
2020-06-25 10:00:00,506.01,509.37,505.53,507.61,15492.0,506.01,509.37,505.53,507.61,15492.0
2020-06-25 10:10:00,508.36,509.26,507.03,507.03,4900.0,508.36,509.26,507.03,507.03,4900.0
2020-06-25 10:20:00,507.34,509.27,507.34,509.03,9153.0,507.34,509.27,507.34,509.03,9153.0
2020-06-25 10:30:00,509.33,511.14,509.11,510.81,15234.0,509.33,511.14,509.11,510.81,15234.0
2020-06-25 10:40:00,511.09,511.28,509.98,510.31,15203.0,511.09,511.28,509.98,510.31,15203.0
2020-06-25 10:50:00,510.56,511.72,510.07,511.32,22704.0,510.56,511.72,510.07,511.32,22704.0
2020-06-25 11:00:00,511.22,511.34,510.46,510.78,13674.0,511.22,511.34,510.46,510.78,13674.0
2020-06-25 11:10:00,510.71,512.55,510.44,512.55,10394.0,510.71,512.55,510.44,512.55,10394.0
2020-06-25 11:20:00,512.19,512.25,511.68,512.01,8200.0,512.19,512.25,511.68,512.01,8200.0
2020-06-25 11:30:00,511.83,512.13,510.63,510.63,31206.0,511.83,512.13,510.63,510.63,31206.0
2020-06-25 11:40:00,510.8,510.8,509.89,510.16,6005.0,510.8,510.8,509.89,510.16,6005.0
2020-06-25 11:50:00,509.94,510.18,509.32,509.59,5500.0,509.94,510.18,509.32,509.59,5500.0
2020-06-25 12:00:00,509.71,510.73,509.01,509.05,4700.0,509.71,510.73,509.01,509.05,4700.0
2020-06-25 12:10:00,508.89,509.87,508.89,509.87,2576.0,508.89,509.87,508.89,509.87,2576.0
2020-06-25 12:20:00,510.11,510.18,509.19,509.19,2585.0,510.11,510.18,509.19,509.19,2585.0
2020-06-25 12:30:00,509.43,509.57,508.25,508.49,11414.0,509.43,509.57,508.25,508.49,11414.0
2020-06-25 12:40:00,508.39,509.33,508.18,508.83,3600.0,508.39,509.33,508.18,508.83,3600.0
2020-06-25 12:50:00,508.63,509.35,507.59,507.75,3015.0,508.63,509.35,507.59,507.75,3015.0
2020-06-25 13:00:00,507.22,507.28,506.58,506.95,4436.0,507.22,507.28,506.58,506.95,4436.0
2020-06-25 13:10:00,507.1,507.78,506.94,507.78,2900.0,507.1,507.78,506.94,507.78,2900.0
2020-06-25 13:20:00,507.79,507.96,507.42,507.96,4361.0,507.79,507.96,507.42,507.96,4361.0
2020-06-25 13:30:00,507.99,509.19,507.51,508.95,10944.0,507.99,509.19,507.51,508.95,10944.0
2020-06-25 13:40:00,508.76,509.62,508.26,509.4,7200.0,508.76,509.62,508.26,509.4,7200.0
2020-06-25 13:50:00,509.29,509.3,508.22,508.27,4967.0,509.29,509.3,508.22,508.27,4967.0
2020-06-25 14:00:00,508.28,509.03,508.08,508.61,6011.0,508.28,509.03,508.08,508.61,6011.0
2020-06-25 14:10:00,508.58,508.9,508.3,508.48,3336.0,508.58,508.9,508.3,508.48,3336.0
2020-06-25 14:20:00,508.4,508.62,507.36,507.75,5600.0,508.4,508.62,507.36,507.75,5600.0
2020-06-25 14:30:00,507.9,508.29,507.55,508.29,7537.0,507.9,508.29,507.55,508.29,7537.0
2020-06-25 14:40:00,508.29,508.38,507.61,508.01,8713.0,508.29,508.38,507.61,508.01,8713.0
2020-06-25 14:50:00,508.05,509.17,508.05,508.26,6400.0,508.05,509.17,508.05,508.26,6400.0
2020-06-25 15:00:00,508.21,510.51,508.13,509.73,10720.0,508.21,510.51,508.13,509.73,10720.0
2020-06-25 15:10:00,509.78,510.34,509.53,509.84,7739.0,509.78,510.34,509.53,509.84,7739.0
2020-06-25 15:20:00,510.0,511.26,509.98,510.95,11814.0,510.0,511.26,509.98,510.95,11814.0
2020-06-25 15:30:00,510.8,511.56,509.89,510.21,18592.0,510.8,511.56,509.89,510.21,18592.0
2020-06-25 15:40:00,510.25,510.46,508.43,509.15,34389.0,510.25,510.46,508.43,509.15,34389.0
2020-06-25 15:50:00,509.33,510.93,508.13,509.74,52540.0,509.33,510.93,508.13,509.74,52540.0
2020-06-26 09:30:00,508.42,510.5,507.69,509.33,7415.0,508.42,510.5,507.69,509.33,7415.0
2020-06-26 09:40:00,508.99,509.69,508.38,508.38,5704.0,508.99,509.69,508.38,508.38,5704.0
2020-06-26 09:50:00,507.84,508.52,507.2,507.77,5717.0,507.84,508.52,507.2,507.77,5717.0
2020-06-26 10:00:00,507.6,507.61,506.68,507.12,5325.0,507.6,507.61,506.68,507.12,5325.0
2020-06-26 10:10:00,506.83,506.83,504.09,504.41,5395.0,506.83,506.83,504.09,504.41,5395.0
2020-06-26 10:20:00,504.97,506.49,504.41,506.04,4265.0,504.97,506.49,504.41,506.04,4265.0
2020-06-26 10:30:00,506.59,506.97,505.39,506.28,17038.0,506.59,506.97,505.39,506.28,17038.0
2020-06-26 10:40:00,505.87,507.14,503.89,503.89,38926.0,505.87,507.14,503.89,503.89,38926.0
2020-06-26 10:50:00,503.87,505.32,503.31,504.92,9761.0,503.87,505.32,503.31,504.92,9761.0
2020-06-26 11:00:00,505.38,506.95,505.22,506.59,7317.0,505.38,506.95,505.22,506.59,7317.0
2020-06-26 11:10:00,506.6,506.8,505.07,505.07,7844.0,506.6,506.8,505.07,505.07,7844.0
2020-06-26 11:20:00,505.23,505.74,504.64,505.34,6800.0,505.23,505.74,504.64,505.34,6800.0
2020-06-26 11:30:00,505.4,505.5,504.0,505.49,4375.0,505.4,505.5,504.0,505.49,4375.0
2020-06-26 11:40:00,505.64,506.33,504.95,506.33,4249.0,505.64,506.33,504.95,506.33,4249.0
2020-06-26 11:50:00,506.11,506.34,505.79,506.14,5205.0,506.11,506.34,505.79,506.14,5205.0
2020-06-26 12:00:00,506.14,506.14,504.37,504.38,8588.0,506.14,506.14,504.37,504.38,8588.0
2020-06-26 12:10:00,504.2,504.62,503.86,503.86,3722.0,504.2,504.62,503.86,503.86,3722.0
2020-06-26 12:20:00,503.84,505.18,503.49,505.11,5757.0,503.84,505.18,503.49,505.11,5757.0
2020-06-26 12:30:00,505.01,505.01,503.68,503.69,3516.0,505.01,505.01,503.68,503.69,3516.0
2020-06-26 12:40:00,504.01,504.21,503.24,503.76,4816.0,504.01,504.21,503.24,503.76,4816.0
2020-06-26 12:50:00,503.56,504.16,503.43,503.97,2733.0,503.56,504.16,503.43,503.97,2733.0
2020-06-26 13:00:00,503.94,505.5,503.73,504.38,3422.0,503.94,505.5,503.73,504.38,3422.0
2020-06-26 13:10:00,504.52,505.46,504.36,505.29,7588.0,504.52,505.46,504.36,505.29,7588.0
2020-06-26 13:20:00,505.3,506.03,504.9,506.03,3904.0,505.3,506.03,504.9,506.03,3904.0
2020-06-26 13:30:00,505.57,506.67,505.02,505.75,5907.0,505.57,506.67,505.02,505.75,5907.0
2020-06-26 13:40:00,506.05,506.05,505.36,505.51,5284.0,506.05,506.05,505.36,505.51,5284.0
2020-06-26 13:50:00,505.69,506.38,505.02,505.02,5822.0,505.69,506.38,505.02,505.02,5822.0
2020-06-26 14:00:00,505.11,505.39,504.41,504.9,3069.0,505.11,505.39,504.41,504.9,3069.0
2020-06-26 14:10:00,505.35,505.5,504.27,504.37,5115.0,505.35,505.5,504.27,504.37,5115.0
2020-06-26 14:20:00,504.1,504.25,503.04,503.05,3432.0,504.1,504.25,503.04,503.05,3432.0
2020-06-26 14:30:00,503.03,503.16,501.87,501.99,9856.0,503.03,503.16,501.87,501.99,9856.0
2020-06-26 14:40:00,502.29,502.68,501.61,502.27,6956.0,502.29,502.68,501.61,502.27,6956.0
2020-06-26 14:50:00,502.55,502.9,502.04,502.37,7412.0,502.55,502.9,502.04,502.37,7412.0
2020-06-26 15:00:00,502.33,503.5,502.33,502.55,5965.0,502.33,503.5,502.33,502.55,5965.0
2020-06-26 15:10:00,502.88,503.94,502.57,502.85,9146.0,502.88,503.94,502.57,502.85,9146.0
2020-06-26 15:20:00,502.87,502.97,501.44,501.95,24906.0,502.87,502.97,501.44,501.95,24906.0
2020-06-26 15:30:00,502.05,502.97,501.39,501.39,21218.0,502.05,502.97,501.39,501.39,21218.0
2020-06-26 15:40:00,501.39,504.07,501.15,503.13,17764.0,501.39,504.07,501.15,503.13,17764.0
2020-06-26 15:50:00,502.55,503.25,500.5,502.28,109904.0,502.55,503.25,500.5,502.28,109904.0
2020-06-29 09:30:00,509.73,513.56,501.1,501.1,20162.0,509.73,513.56,501.1,501.1,20162.0
2020-06-29 09:40:00,501.26,501.26,499.94,500.65,12445.0,501.26,501.26,499.94,500.65,12445.0
2020-06-29 09:50:00,500.25,500.99,499.54,500.99,13651.0,500.25,500.99,499.54,500.99,13651.0
2020-06-29 10:00:00,500.45,502.19,499.51,499.88,10818.0,500.45,502.19,499.51,499.88,10818.0
2020-06-29 10:10:00,500.1,503.13,499.79,503.13,10066.0,500.1,503.13,499.79,503.13,10066.0
2020-06-29 10:20:00,503.13,504.6,502.87,503.73,12752.0,503.13,504.6,502.87,503.73,12752.0
2020-06-29 10:30:00,503.99,505.69,503.99,505.51,17375.0,503.99,505.69,503.99,505.51,17375.0
2020-06-29 10:40:00,505.8,507.09,505.24,506.46,25131.0,505.8,507.09,505.24,506.46,25131.0
2020-06-29 10:50:00,506.46,506.94,505.16,505.72,26817.0,506.46,506.94,505.16,505.72,26817.0
2020-06-29 11:00:00,505.56,508.13,505.56,507.18,15795.0,505.56,508.13,505.56,507.18,15795.0
2020-06-29 11:10:00,507.11,507.79,506.99,507.77,14732.0,507.11,507.79,506.99,507.77,14732.0
2020-06-29 11:20:00,507.87,508.77,507.86,508.71,10448.0,507.87,508.77,507.86,508.71,10448.0
2020-06-29 11:30:00,508.7,510.16,508.41,509.51,13717.0,508.7,510.16,508.41,509.51,13717.0
2020-06-29 11:40:00,509.77,511.02,509.76,510.5,11362.0,509.77,511.02,509.76,510.5,11362.0
2020-06-29 11:50:00,510.45,510.71,509.6,510.29,21547.0,510.45,510.71,509.6,510.29,21547.0
2020-06-29 12:00:00,510.56,511.32,510.29,510.29,10507.0,510.56,511.32,510.29,510.29,10507.0
2020-06-29 12:10:00,510.21,510.83,510.11,510.61,12092.0,510.21,510.83,510.11,510.61,12092.0
2020-06-29 12:20:00,510.52,510.6,506.83,506.83,14444.0,510.52,510.6,506.83,506.83,14444.0
2020-06-29 12:30:00,506.71,507.02,506.13,506.8,8835.0,506.71,507.02,506.13,506.8,8835.0
2020-06-29 12:40:00,506.93,508.31,506.93,508.3,6459.0,506.93,508.31,506.93,508.3,6459.0
2020-06-29 12:50:00,508.15,508.62,507.89,508.24,7335.0,508.15,508.62,507.89,508.24,7335.0
2020-06-29 13:00:00,508.38,509.69,508.38,509.39,7422.0,508.38,509.69,508.38,509.39,7422.0
2020-06-29 13:10:00,509.44,510.04,508.81,508.81,7184.0,509.44,510.04,508.81,508.81,7184.0
2020-06-29 13:20:00,508.79,510.35,508.79,509.96,10447.0,508.79,510.35,508.79,509.96,10447.0
2020-06-29 13:30:00,509.94,511.0,509.81,510.91,8493.0,509.94,511.0,509.81,510.91,8493.0
2020-06-29 13:40:00,510.76,511.66,510.55,511.65,10292.0,510.76,511.66,510.55,511.65,10292.0
2020-06-29 13:50:00,511.66,511.95,510.93,510.93,10684.0,511.66,511.95,510.93,510.93,10684.0
2020-06-29 14:00:00,510.84,511.39,510.41,510.98,5213.0,510.84,511.39,510.41,510.98,5213.0
2020-06-29 14:10:00,511.0,511.36,510.23,510.23,7642.0,511.0,511.36,510.23,510.23,7642.0
2020-06-29 14:20:00,510.38,510.38,509.7,509.77,5505.0,510.38,510.38,509.7,509.77,5505.0
2020-06-29 14:30:00,509.84,510.71,509.84,510.63,6435.0,509.84,510.71,509.84,510.63,6435.0
2020-06-29 14:40:00,510.53,510.88,510.09,510.1,7906.0,510.53,510.88,510.09,510.1,7906.0
2020-06-29 14:50:00,510.16,510.16,508.5,508.5,6727.0,510.16,510.16,508.5,508.5,6727.0
2020-06-29 15:00:00,508.58,508.65,506.42,506.61,13016.0,508.58,508.65,506.42,506.61,13016.0
2020-06-29 15:10:00,506.68,507.68,505.56,507.34,16614.0,506.68,507.68,505.56,507.34,16614.0
2020-06-29 15:20:00,507.21,508.19,507.21,507.82,13624.0,507.21,508.19,507.21,507.82,13624.0
2020-06-29 15:30:00,507.96,509.01,507.73,507.73,23525.0,507.96,509.01,507.73,507.73,23525.0
2020-06-29 15:40:00,507.72,507.86,506.67,507.01,22779.0,507.72,507.86,506.67,507.01,22779.0
2020-06-29 15:50:00,507.27,509.22,506.86,509.22,49595.0,507.27,509.22,506.86,509.22,49595.0
2020-06-30 09:30:00,509.63,510.88,504.69,508.9,19626.0,509.63,510.88,504.69,508.9,19626.0
2020-06-30 09:40:00,508.91,509.99,502.64,502.99,46200.0,508.91,509.99,502.64,502.99,46200.0
2020-06-30 09:50:00,503.0,503.73,498.07,498.41,29297.0,503.0,503.73,498.07,498.41,29297.0
2020-06-30 10:00:00,498.89,501.65,498.85,501.41,23677.0,498.89,501.65,498.85,501.41,23677.0
2020-06-30 10:10:00,501.52,503.62,500.88,502.89,19075.0,501.52,503.62,500.88,502.89,19075.0
2020-06-30 10:20:00,502.57,504.21,502.14,502.83,14776.0,502.57,504.21,502.14,502.83,14776.0
2020-06-30 10:30:00,503.39,505.22,502.71,503.92,16629.0,503.39,505.22,502.71,503.92,16629.0
2020-06-30 10:40:00,504.36,505.6,502.41,503.7,18738.0,504.36,505.6,502.41,503.7,18738.0
2020-06-30 10:50:00,503.9,507.87,503.65,507.84,23121.0,503.9,507.87,503.65,507.84,23121.0
2020-06-30 11:00:00,507.5,508.65,507.0,507.0,16349.0,507.5,508.65,507.0,507.0,16349.0
2020-06-30 11:10:00,507.46,507.92,505.52,506.38,13727.0,507.46,507.92,505.52,506.38,13727.0
2020-06-30 11:20:00,506.38,507.3,506.26,507.05,9510.0,506.38,507.3,506.26,507.05,9510.0
2020-06-30 11:30:00,506.9,508.6,506.73,508.21,9981.0,506.9,508.6,506.73,508.21,9981.0
2020-06-30 11:40:00,507.74,508.55,507.28,507.62,10432.0,507.74,508.55,507.28,507.62,10432.0
2020-06-30 11:50:00,507.54,508.12,507.13,507.65,7303.0,507.54,508.12,507.13,507.65,7303.0
2020-06-30 12:00:00,507.94,508.07,507.08,507.98,9262.0,507.94,508.07,507.08,507.98,9262.0
2020-06-30 12:10:00,508.19,509.09,507.23,508.82,14616.0,508.19,509.09,507.23,508.82,14616.0
2020-06-30 12:20:00,508.91,509.18,508.56,509.0,5022.0,508.91,509.18,508.56,509.0,5022.0
2020-06-30 12:30:00,509.0,509.52,508.7,509.35,6850.0,509.0,509.52,508.7,509.35,6850.0
2020-06-30 12:40:00,509.31,509.31,508.1,508.7,5450.0,509.31,509.31,508.1,508.7,5450.0
2020-06-30 12:50:00,508.7,509.06,508.53,508.62,5162.0,508.7,509.06,508.53,508.62,5162.0
2020-06-30 13:00:00,508.61,508.87,507.52,507.64,4434.0,508.61,508.87,507.52,507.64,4434.0
2020-06-30 13:10:00,507.8,508.15,507.21,507.6,6835.0,507.8,508.15,507.21,507.6,6835.0
2020-06-30 13:20:00,507.6,507.78,506.29,506.83,5900.0,507.6,507.78,506.29,506.83,5900.0
2020-06-30 13:30:00,506.94,507.07,506.42,506.62,15775.0,506.94,507.07,506.42,506.62,15775.0
2020-06-30 13:40:00,506.63,507.08,506.04,507.08,6900.0,506.63,507.08,506.04,507.08,6900.0
2020-06-30 13:50:00,507.0,508.06,506.95,507.1,7658.0,507.0,508.06,506.95,507.1,7658.0
2020-06-30 14:00:00,507.1,507.15,506.72,506.84,16948.0,507.1,507.15,506.72,506.84,16948.0
2020-06-30 14:10:00,506.73,506.78,505.55,505.79,10165.0,506.73,506.78,505.55,505.79,10165.0
2020-06-30 14:20:00,505.69,507.18,505.68,506.86,6108.0,505.69,507.18,505.68,506.86,6108.0
2020-06-30 14:30:00,506.81,508.29,506.81,507.94,10036.0,506.81,508.29,506.81,507.94,10036.0
2020-06-30 14:40:00,507.89,508.34,507.5,508.0,7751.0,507.89,508.34,507.5,508.0,7751.0
2020-06-30 14:50:00,508.12,508.65,507.8,507.8,17838.0,508.12,508.65,507.8,507.8,17838.0
2020-06-30 15:00:00,507.82,507.82,505.99,506.0,10651.0,507.82,507.82,505.99,506.0,10651.0
2020-06-30 15:10:00,506.12,507.22,505.73,506.99,21482.0,506.12,507.22,505.73,506.99,21482.0
2020-06-30 15:20:00,507.06,508.4,507.06,508.08,14743.0,507.06,508.4,507.06,508.08,14743.0
2020-06-30 15:30:00,508.21,509.94,508.21,509.92,11881.0,508.21,509.94,508.21,509.92,11881.0
2020-06-30 15:40:00,509.92,510.13,509.26,509.61,20270.0,509.92,510.13,509.26,509.61,20270.0
2020-06-30 15:50:00,509.63,511.96,509.42,509.45,76797.0,509.63,511.96,509.42,509.45,76797.0
2020-07-01 09:30:00,510.04,517.44,505.45,517.44,26943.0,510.04,517.44,505.45,517.44,26943.0
2020-07-01 09:40:00,517.5,519.64,515.11,517.38,34325.0,517.5,519.64,515.11,517.38,34325.0
2020-07-01 09:50:00,517.33,518.0,515.64,517.35,32916.0,517.33,518.0,515.64,517.35,32916.0
2020-07-01 10:00:00,518.0,521.71,517.67,521.32,26502.0,518.0,521.71,517.67,521.32,26502.0
2020-07-01 10:10:00,520.95,522.56,520.95,521.57,15907.0,520.95,522.56,520.95,521.57,15907.0
2020-07-01 10:20:00,521.44,521.44,519.31,519.7,32894.0,521.44,521.44,519.31,519.7,32894.0
2020-07-01 10:30:00,519.54,519.9,518.58,518.67,14220.0,519.54,519.9,518.58,518.67,14220.0
2020-07-01 10:40:00,518.81,520.05,518.52,518.52,9391.0,518.81,520.05,518.52,518.52,9391.0
2020-07-01 10:50:00,518.75,519.6,518.54,518.65,8439.0,518.75,519.6,518.54,518.65,8439.0
2020-07-01 11:00:00,518.81,519.86,518.44,519.35,15489.0,518.81,519.86,518.44,519.35,15489.0
2020-07-01 11:10:00,519.34,520.31,518.43,520.03,21790.0,519.34,520.31,518.43,520.03,21790.0
2020-07-01 11:20:00,520.37,520.5,519.08,519.08,10566.0,520.37,520.5,519.08,519.08,10566.0
2020-07-01 11:30:00,518.93,519.34,518.71,519.34,4377.0,518.93,519.34,518.71,519.34,4377.0
2020-07-01 11:40:00,519.18,519.45,517.92,519.12,8174.0,519.18,519.45,517.92,519.12,8174.0
2020-07-01 11:50:00,519.31,521.77,519.31,521.22,9170.0,519.31,521.77,519.31,521.22,9170.0
2020-07-01 12:00:00,521.06,522.58,521.06,522.58,8775.0,521.06,522.58,521.06,522.58,8775.0
2020-07-01 12:10:00,522.58,523.11,522.3,522.96,7113.0,522.58,523.11,522.3,522.96,7113.0
2020-07-01 12:20:00,522.91,523.21,522.3,522.63,8720.0,522.91,523.21,522.3,522.63,8720.0
2020-07-01 12:30:00,522.64,523.29,522.31,522.84,12127.0,522.64,523.29,522.31,522.84,12127.0
2020-07-01 12:40:00,522.83,523.89,522.82,523.01,20145.0,522.83,523.89,522.82,523.01,20145.0
2020-07-01 12:50:00,523.2,523.38,522.22,523.1,6744.0,523.2,523.38,522.22,523.1,6744.0
2020-07-01 13:00:00,523.1,524.21,522.94,523.39,6957.0,523.1,524.21,522.94,523.39,6957.0
2020-07-01 13:10:00,523.37,524.25,522.58,523.92,7425.0,523.37,524.25,522.58,523.92,7425.0
2020-07-01 13:20:00,523.81,524.33,523.58,524.2,3686.0,523.81,524.33,523.58,524.2,3686.0
2020-07-01 13:30:00,524.33,524.83,523.64,524.11,10138.0,524.33,524.83,523.64,524.11,10138.0
2020-07-01 13:40:00,524.11,524.49,523.88,524.12,7288.0,524.11,524.49,523.88,524.12,7288.0
2020-07-01 13:50:00,524.04,524.27,523.24,524.21,8544.0,524.04,524.27,523.24,524.21,8544.0
2020-07-01 14:00:00,524.25,525.21,523.87,525.01,7952.0,524.25,525.21,523.87,525.01,7952.0
2020-07-01 14:10:00,525.02,525.02,524.03,524.82,24396.0,525.02,525.02,524.03,524.82,24396.0
2020-07-01 14:20:00,524.82,525.78,524.12,525.02,10402.0,524.82,525.78,524.12,525.02,10402.0
2020-07-01 14:30:00,525.14,525.37,524.32,524.32,8381.0,525.14,525.37,524.32,524.32,8381.0
2020-07-01 14:40:00,524.16,524.64,523.59,523.99,8700.0,524.16,524.64,523.59,523.99,8700.0
2020-07-01 14:50:00,524.08,524.92,524.05,524.92,6895.0,524.08,524.92,524.05,524.92,6895.0
2020-07-01 15:00:00,525.05,525.35,524.13,524.24,10926.0,525.05,525.35,524.13,524.24,10926.0
2020-07-01 15:10:00,524.24,524.34,523.3,523.8,10917.0,524.24,524.34,523.3,523.8,10917.0
2020-07-01 15:20:00,523.74,524.65,523.74,524.19,10576.0,523.74,524.65,523.74,524.19,10576.0
2020-07-01 15:30:00,524.31,525.36,524.2,524.35,19544.0,524.31,525.36,524.2,524.35,19544.0
2020-07-01 15:40:00,524.3,524.31,522.53,522.53,36476.0,524.3,524.31,522.53,522.53,36476.0
2020-07-01 15:50:00,522.68,523.23,521.61,522.15,80963.0,522.68,523.23,521.61,522.15,80963.0
2020-07-02 09:30:00,522.1,528.87,522.1,528.87,23107.0,522.1,528.87,522.1,528.87,23107.0
2020-07-02 09:40:00,528.43,528.54,526.88,527.98,10690.0,528.43,528.54,526.88,527.98,10690.0
2020-07-02 09:50:00,527.57,528.84,526.53,527.21,11816.0,527.57,528.84,526.53,527.21,11816.0
2020-07-02 10:00:00,527.93,528.38,524.57,524.8,10056.0,527.93,528.38,524.57,524.8,10056.0
2020-07-02 10:10:00,525.18,525.51,524.36,524.54,13073.0,525.18,525.51,524.36,524.54,13073.0
2020-07-02 10:20:00,524.77,525.35,523.6,523.94,7700.0,524.77,525.35,523.6,523.94,7700.0
2020-07-02 10:30:00,523.84,524.86,523.84,524.69,5838.0,523.84,524.86,523.84,524.69,5838.0
2020-07-02 10:40:00,524.58,525.15,524.41,524.78,6604.0,524.58,525.15,524.41,524.78,6604.0
2020-07-02 10:50:00,524.88,525.15,523.88,524.45,6607.0,524.88,525.15,523.88,524.45,6607.0
2020-07-02 11:00:00,524.25,524.96,523.38,523.88,10425.0,524.25,524.96,523.38,523.88,10425.0
2020-07-02 11:10:00,523.85,524.46,523.59,524.45,6107.0,523.85,524.46,523.59,524.45,6107.0
2020-07-02 11:20:00,524.6,525.21,524.58,524.74,17535.0,524.6,525.21,524.58,524.74,17535.0
2020-07-02 11:30:00,524.77,525.63,524.77,525.29,4738.0,524.77,525.63,524.77,525.29,4738.0
2020-07-02 11:40:00,525.14,526.09,525.05,525.48,3638.0,525.14,526.09,525.05,525.48,3638.0
2020-07-02 11:50:00,525.31,525.45,523.23,523.53,6705.0,525.31,525.45,523.23,523.53,6705.0
2020-07-02 12:00:00,523.57,523.57,522.63,523.34,5581.0,523.57,523.57,522.63,523.34,5581.0
2020-07-02 12:10:00,523.34,524.14,522.79,524.14,5146.0,523.34,524.14,522.79,524.14,5146.0
2020-07-02 12:20:00,523.85,524.1,522.84,522.84,6952.0,523.85,524.1,522.84,522.84,6952.0
2020-07-02 12:30:00,523.01,523.19,522.53,523.17,5252.0,523.01,523.19,522.53,523.17,5252.0
2020-07-02 12:40:00,523.02,523.03,522.7,522.72,3869.0,523.02,523.03,522.7,522.72,3869.0
2020-07-02 12:50:00,522.61,522.61,521.12,521.88,19644.0,522.61,522.61,521.12,521.88,19644.0
2020-07-02 13:00:00,521.89,522.04,520.66,521.28,5757.0,521.89,522.04,520.66,521.28,5757.0
2020-07-02 13:10:00,521.15,521.15,520.08,520.43,9612.0,521.15,521.15,520.08,520.43,9612.0
2020-07-02 13:20:00,520.44,520.8,520.26,520.7,7443.0,520.44,520.8,520.26,520.7,7443.0
2020-07-02 13:30:00,520.59,520.78,520.04,520.19,4914.0,520.59,520.78,520.04,520.19,4914.0
2020-07-02 13:40:00,520.25,520.28,519.38,520.13,8413.0,520.25,520.28,519.38,520.13,8413.0
2020-07-02 13:50:00,519.95,521.93,519.87,520.97,8374.0,519.95,521.93,519.87,520.97,8374.0
2020-07-02 14:00:00,520.59,521.43,520.47,520.78,3300.0,520.59,521.43,520.47,520.78,3300.0
2020-07-02 14:10:00,520.68,520.69,519.87,520.01,5329.0,520.68,520.69,519.87,520.01,5329.0
2020-07-02 14:20:00,519.88,520.58,519.87,520.44,4100.0,519.88,520.58,519.87,520.44,4100.0
2020-07-02 14:30:00,520.3,520.76,519.98,519.98,4992.0,520.3,520.76,519.98,519.98,4992.0
2020-07-02 14:40:00,519.99,520.21,519.15,519.9,5790.0,519.99,520.21,519.15,519.9,5790.0
2020-07-02 14:50:00,519.9,521.05,519.76,520.72,6925.0,519.9,521.05,519.76,520.72,6925.0
2020-07-02 15:00:00,520.65,520.7,519.75,519.76,6005.0,520.65,520.7,519.75,519.76,6005.0
2020-07-02 15:10:00,519.67,520.21,519.49,520.01,6531.0,519.67,520.21,519.49,520.01,6531.0
2020-07-02 15:20:00,519.96,520.14,519.31,519.42,7023.0,519.96,520.14,519.31,519.42,7023.0
2020-07-02 15:30:00,519.53,519.99,519.27,519.98,8540.0,519.53,519.99,519.27,519.98,8540.0
2020-07-02 15:40:00,519.93,519.95,518.61,518.95,17512.0,519.93,519.95,518.61,518.95,17512.0
2020-07-02 15:50:00,518.85,519.0,517.02,517.69,35582.0,518.85,519.0,517.02,517.69,35582.0
2020-07-06 09:30:00,525.56,527.11,521.48,522.63,16636.0,525.56,527.11,521.48,522.63,16636.0
2020-07-06 09:40:00,523.37,526.22,522.08,522.87,33523.0,523.37,526.22,522.08,522.87,33523.0
2020-07-06 09:50:00,522.15,523.84,522.15,523.5,6701.0,522.15,523.84,522.15,523.5,6701.0
2020-07-06 10:00:00,524.53,525.36,522.99,524.11,10871.0,524.53,525.36,522.99,524.11,10871.0
2020-07-06 10:10:00,524.25,524.53,523.36,523.46,5204.0,524.25,524.53,523.36,523.46,5204.0
2020-07-06 10:20:00,523.61,524.23,523.03,524.05,5431.0,523.61,524.23,523.03,524.05,5431.0
2020-07-06 10:30:00,523.83,524.65,523.6,524.26,5007.0,523.83,524.65,523.6,524.26,5007.0
2020-07-06 10:40:00,524.31,524.52,523.61,523.97,7163.0,524.31,524.52,523.61,523.97,7163.0
2020-07-06 10:50:00,523.87,525.48,523.86,525.48,6661.0,523.87,525.48,523.86,525.48,6661.0
2020-07-06 11:00:00,525.58,527.07,525.58,526.8,6049.0,525.58,527.07,525.58,526.8,6049.0
2020-07-06 11:10:00,526.31,526.42,525.22,525.81,5865.0,526.31,526.42,525.22,525.81,5865.0
2020-07-06 11:20:00,526.0,526.0,524.93,525.02,6877.0,526.0,526.0,524.93,525.02,6877.0
2020-07-06 11:30:00,524.95,525.86,524.79,525.78,5258.0,524.95,525.86,524.79,525.78,5258.0
2020-07-06 11:40:00,525.78,526.57,525.57,526.57,5726.0,525.78,526.57,525.57,526.57,5726.0
2020-07-06 11:50:00,526.58,527.17,525.76,525.98,8668.0,526.58,527.17,525.76,525.98,8668.0
2020-07-06 12:00:00,526.1,526.71,525.6,525.6,5587.0,526.1,526.71,525.6,525.6,5587.0
2020-07-06 12:10:00,525.88,526.78,525.88,526.37,4261.0,525.88,526.78,525.88,526.37,4261.0
2020-07-06 12:20:00,526.4,527.14,526.22,526.85,7687.0,526.4,527.14,526.22,526.85,7687.0
2020-07-06 12:30:00,526.69,526.69,526.29,526.41,5103.0,526.69,526.69,526.29,526.41,5103.0
2020-07-06 12:40:00,526.3,526.42,525.95,526.15,5633.0,526.3,526.42,525.95,526.15,5633.0
2020-07-06 12:50:00,525.99,526.4,525.35,525.6,4707.0,525.99,526.4,525.35,525.6,4707.0
2020-07-06 13:00:00,525.35,526.16,525.3,526.16,4158.0,525.35,526.16,525.3,526.16,4158.0
2020-07-06 13:10:00,525.9,526.32,523.98,524.14,11074.0,525.9,526.32,523.98,524.14,11074.0
2020-07-06 13:20:00,524.05,525.14,523.9,524.79,11904.0,524.05,525.14,523.9,524.79,11904.0
2020-07-06 13:30:00,524.79,525.45,524.78,525.45,8314.0,524.79,525.45,524.78,525.45,8314.0
2020-07-06 13:40:00,525.38,525.73,524.72,525.2,12916.0,525.38,525.73,524.72,525.2,12916.0
2020-07-06 13:50:00,524.98,525.43,524.33,525.25,6449.0,524.98,525.43,524.33,525.25,6449.0
2020-07-06 14:00:00,525.14,525.14,523.98,524.1,6691.0,525.14,525.14,523.98,524.1,6691.0
2020-07-06 14:10:00,524.32,524.44,523.86,524.42,11566.0,524.32,524.44,523.86,524.42,11566.0
2020-07-06 14:20:00,524.41,524.47,523.4,524.19,26115.0,524.41,524.47,523.4,524.19,26115.0
2020-07-06 14:30:00,524.19,525.58,524.19,525.58,6229.0,524.19,525.58,524.19,525.58,6229.0
2020-07-06 14:40:00,525.7,525.91,525.37,525.4,5521.0,525.7,525.91,525.37,525.4,5521.0
2020-07-06 14:50:00,525.4,525.72,524.95,525.32,6806.0,525.4,525.72,524.95,525.32,6806.0
2020-07-06 15:00:00,525.26,525.35,524.27,524.57,10281.0,525.26,525.35,524.27,524.57,10281.0
2020-07-06 15:10:00,524.45,525.36,524.45,525.08,7846.0,524.45,525.36,524.45,525.08,7846.0
2020-07-06 15:20:00,525.16,525.75,524.96,525.36,9746.0,525.16,525.75,524.96,525.36,9746.0
2020-07-06 15:30:00,525.37,525.96,524.75,525.53,20385.0,525.37,525.96,524.75,525.53,20385.0
2020-07-06 15:40:00,525.58,525.69,524.4,525.62,31882.0,525.58,525.69,524.4,525.62,31882.0
2020-07-06 15:50:00,525.66,526.3,525.02,526.3,41848.0,525.66,526.3,525.02,526.3,41848.0
2020-07-07 09:30:00,522.74,526.86,521.98,525.6,22160.0,522.74,526.86,521.98,525.6,22160.0
2020-07-07 09:40:00,525.63,526.83,524.61,526.68,32788.0,525.63,526.83,524.61,526.68,32788.0
2020-07-07 09:50:00,526.99,528.72,526.97,528.6,14700.0,526.99,528.72,526.97,528.6,14700.0
2020-07-07 10:00:00,528.38,530.0,527.57,528.97,15863.0,528.38,530.0,527.57,528.97,15863.0
2020-07-07 10:10:00,529.38,530.85,528.8,529.15,10853.0,529.38,530.85,528.8,529.15,10853.0
2020-07-07 10:20:00,529.38,529.61,527.92,528.06,9818.0,529.38,529.61,527.92,528.06,9818.0
2020-07-07 10:30:00,527.8,528.25,527.0,527.16,9115.0,527.8,528.25,527.0,527.16,9115.0
2020-07-07 10:40:00,527.5,528.58,526.96,528.2,18017.0,527.5,528.58,526.96,528.2,18017.0
2020-07-07 10:50:00,528.75,530.3,528.62,530.0,8065.0,528.75,530.3,528.62,530.0,8065.0
2020-07-07 11:00:00,529.7,530.23,529.29,530.02,4100.0,529.7,530.23,529.29,530.02,4100.0
2020-07-07 11:10:00,529.96,531.05,529.63,530.85,7266.0,529.96,531.05,529.63,530.85,7266.0
2020-07-07 11:20:00,531.1,532.34,530.84,532.23,9329.0,531.1,532.34,530.84,532.23,9329.0
2020-07-07 11:30:00,532.23,532.23,530.72,531.18,5279.0,532.23,532.23,530.72,531.18,5279.0
2020-07-07 11:40:00,531.06,531.68,530.62,530.62,5805.0,531.06,531.68,530.62,530.62,5805.0
2020-07-07 11:50:00,530.62,531.64,530.62,531.47,4400.0,530.62,531.64,530.62,531.47,4400.0
2020-07-07 12:00:00,531.62,532.15,531.13,531.32,6624.0,531.62,532.15,531.13,531.32,6624.0
2020-07-07 12:10:00,531.2,531.9,530.78,531.71,4622.0,531.2,531.9,530.78,531.71,4622.0
2020-07-07 12:20:00,532.29,532.31,530.58,530.81,9750.0,532.29,532.31,530.58,530.81,9750.0
2020-07-07 12:30:00,530.15,531.0,530.11,531.0,5027.0,530.15,531.0,530.11,531.0,5027.0
2020-07-07 12:40:00,530.84,531.52,530.3,531.52,9023.0,530.84,531.52,530.3,531.52,9023.0
2020-07-07 12:50:00,531.45,531.58,530.45,531.06,12440.0,531.45,531.58,530.45,531.06,12440.0
2020-07-07 13:00:00,531.3,531.3,529.2,529.53,5826.0,531.3,531.3,529.2,529.53,5826.0
2020-07-07 13:10:00,529.53,530.5,529.38,530.41,5400.0,529.53,530.5,529.38,530.41,5400.0
2020-07-07 13:20:00,530.29,530.51,528.82,529.24,7171.0,530.29,530.51,528.82,529.24,7171.0
2020-07-07 13:30:00,529.06,529.58,527.64,529.44,5532.0,529.06,529.58,527.64,529.44,5532.0
2020-07-07 13:40:00,529.2,530.49,528.93,530.46,4100.0,529.2,530.49,528.93,530.46,4100.0
2020-07-07 13:50:00,530.35,530.35,529.74,529.85,6300.0,530.35,530.35,529.74,529.85,6300.0
2020-07-07 14:00:00,529.7,530.07,529.13,529.54,5400.0,529.7,530.07,529.13,529.54,5400.0
2020-07-07 14:10:00,529.52,529.98,529.22,529.41,7526.0,529.52,529.98,529.22,529.41,7526.0
2020-07-07 14:20:00,529.39,530.04,529.23,529.61,5175.0,529.39,530.04,529.23,529.61,5175.0
2020-07-07 14:30:00,529.43,529.63,529.08,529.27,6702.0,529.43,529.63,529.08,529.27,6702.0
2020-07-07 14:40:00,529.27,530.4,529.27,529.98,8700.0,529.27,530.4,529.27,529.98,8700.0
2020-07-07 14:50:00,529.84,531.04,529.79,531.0,11582.0,529.84,531.04,529.79,531.0,11582.0
2020-07-07 15:00:00,531.12,531.12,529.54,529.98,17356.0,531.12,531.12,529.54,529.98,17356.0
2020-07-07 15:10:00,529.99,531.12,529.96,530.08,14087.0,529.99,531.12,529.96,530.08,14087.0
2020-07-07 15:20:00,530.2,531.59,530.2,531.36,8354.0,530.2,531.59,530.2,531.36,8354.0
2020-07-07 15:30:00,531.2,531.45,530.77,531.24,20345.0,531.2,531.45,530.77,531.24,20345.0
2020-07-07 15:40:00,531.22,531.22,529.06,529.11,24762.0,531.22,531.22,529.06,529.11,24762.0
2020-07-07 15:50:00,529.09,529.74,527.32,528.01,44141.0,529.09,529.74,527.32,528.01,44141.0
2020-07-08 09:30:00,527.98,530.17,527.0,527.44,14667.0,527.98,530.17,527.0,527.44,14667.0
2020-07-08 09:40:00,527.08,527.95,526.57,527.23,4168.0,527.08,527.95,526.57,527.23,4168.0
2020-07-08 09:50:00,527.52,527.68,526.87,527.56,9745.0,527.52,527.68,526.87,527.56,9745.0
2020-07-08 10:00:00,527.95,527.95,525.54,525.54,6077.0,527.95,527.95,525.54,525.54,6077.0
2020-07-08 10:10:00,525.11,525.7,524.64,525.06,10209.0,525.11,525.7,524.64,525.06,10209.0
2020-07-08 10:20:00,524.69,524.73,523.92,523.92,6715.0,524.69,524.73,523.92,523.92,6715.0
2020-07-08 10:30:00,523.86,524.93,523.86,524.55,3782.0,523.86,524.93,523.86,524.55,3782.0
2020-07-08 10:40:00,524.55,525.03,523.52,524.17,8359.0,524.55,525.03,523.52,524.17,8359.0
2020-07-08 10:50:00,524.15,524.43,524.0,524.16,5662.0,524.15,524.43,524.0,524.16,5662.0
2020-07-08 11:00:00,524.29,524.31,523.0,523.68,25966.0,524.29,524.31,523.0,523.68,25966.0
2020-07-08 11:10:00,523.52,524.67,523.52,524.21,10938.0,523.52,524.67,523.52,524.21,10938.0
2020-07-08 11:20:00,524.09,524.42,523.42,524.28,19897.0,524.09,524.42,523.42,524.28,19897.0
2020-07-08 11:30:00,525.15,526.74,525.15,526.73,3900.0,525.15,526.74,525.15,526.73,3900.0
2020-07-08 11:40:00,526.74,526.82,526.31,526.44,5427.0,526.74,526.82,526.31,526.44,5427.0
2020-07-08 11:50:00,526.31,526.75,526.22,526.48,2100.0,526.31,526.75,526.22,526.48,2100.0
2020-07-08 12:00:00,526.63,527.05,526.27,526.61,3993.0,526.63,527.05,526.27,526.61,3993.0
2020-07-08 12:10:00,527.01,527.47,526.89,527.47,4300.0,527.01,527.47,526.89,527.47,4300.0
2020-07-08 12:20:00,527.48,527.48,526.49,526.55,3564.0,527.48,527.48,526.49,526.55,3564.0
2020-07-08 12:30:00,526.46,526.66,526.09,526.11,3610.0,526.46,526.66,526.09,526.11,3610.0
2020-07-08 12:40:00,526.2,526.29,525.4,525.97,5632.0,526.2,526.29,525.4,525.97,5632.0
2020-07-08 12:50:00,525.97,526.71,525.82,526.71,2200.0,525.97,526.71,525.82,526.71,2200.0
2020-07-08 13:00:00,526.73,526.76,526.19,526.19,1800.0,526.73,526.76,526.19,526.19,1800.0
2020-07-08 13:10:00,526.19,526.48,525.89,526.19,6244.0,526.19,526.48,525.89,526.19,6244.0
2020-07-08 13:20:00,526.03,526.2,525.7,525.81,10388.0,526.03,526.2,525.7,525.81,10388.0
2020-07-08 13:30:00,525.86,526.41,525.74,526.41,2662.0,525.86,526.41,525.74,526.41,2662.0
2020-07-08 13:40:00,526.22,526.26,525.94,525.95,3019.0,526.22,526.26,525.94,525.95,3019.0
2020-07-08 13:50:00,525.97,526.05,525.63,525.9,8373.0,525.97,526.05,525.63,525.9,8373.0
2020-07-08 14:00:00,525.99,526.31,525.45,525.91,8913.0,525.99,526.31,525.45,525.91,8913.0
2020-07-08 14:10:00,525.77,526.3,525.75,525.96,3339.0,525.77,526.3,525.75,525.96,3339.0
2020-07-08 14:20:00,526.07,526.51,525.94,525.95,2900.0,526.07,526.51,525.94,525.95,2900.0
2020-07-08 14:30:00,525.99,526.26,525.8,526.25,3725.0,525.99,526.26,525.8,526.25,3725.0
2020-07-08 14:40:00,526.35,526.35,525.7,526.04,4872.0,526.35,526.35,525.7,526.04,4872.0
2020-07-08 14:50:00,526.19,527.05,525.69,527.01,5451.0,526.19,527.05,525.69,527.01,5451.0
2020-07-08 15:00:00,527.26,528.39,527.09,528.37,9959.0,527.26,528.39,527.09,528.37,9959.0
2020-07-08 15:10:00,528.37,529.38,528.27,528.27,8583.0,528.37,529.38,528.27,528.27,8583.0
2020-07-08 15:20:00,528.38,528.91,528.12,528.41,9843.0,528.38,528.91,528.12,528.41,9843.0
2020-07-08 15:30:00,528.44,528.88,528.12,528.18,18160.0,528.44,528.88,528.12,528.18,18160.0
2020-07-08 15:40:00,528.18,529.83,528.18,529.1,23083.0,528.18,529.83,528.18,529.1,23083.0
2020-07-08 15:50:00,529.03,529.06,527.76,528.26,39483.0,529.03,529.06,527.76,528.26,39483.0
2020-07-09 09:30:00,529.59,532.25,528.32,531.35,15475.0,529.59,532.25,528.32,531.35,15475.0
2020-07-09 09:40:00,530.71,532.0,530.45,531.32,7205.0,530.71,532.0,530.45,531.32,7205.0
2020-07-09 09:50:00,531.36,532.0,529.2,529.2,9953.0,531.36,532.0,529.2,529.2,9953.0
2020-07-09 10:00:00,529.05,529.07,526.92,527.97,7536.0,529.05,529.07,526.92,527.97,7536.0
2020-07-09 10:10:00,528.31,529.03,525.05,525.05,12364.0,528.31,529.03,525.05,525.05,12364.0
2020-07-09 10:20:00,525.27,525.55,524.3,525.21,8096.0,525.27,525.55,524.3,525.21,8096.0
2020-07-09 10:30:00,525.21,527.13,525.15,526.3,10767.0,525.21,527.13,525.15,526.3,10767.0
2020-07-09 10:40:00,525.99,526.15,524.7,524.8,6824.0,525.99,526.15,524.7,524.8,6824.0
2020-07-09 10:50:00,525.03,525.98,522.36,522.66,3485.0,525.03,525.98,522.36,522.66,3485.0
2020-07-09 11:00:00,523.14,523.8,522.34,523.47,6100.0,523.14,523.8,522.34,523.47,6100.0
2020-07-09 11:10:00,523.47,523.69,520.67,520.67,6792.0,523.47,523.69,520.67,520.67,6792.0
2020-07-09 11:20:00,521.16,524.77,521.16,523.98,6701.0,521.16,524.77,521.16,523.98,6701.0
2020-07-09 11:30:00,524.11,527.08,524.1,526.68,7722.0,524.11,527.08,524.1,526.68,7722.0
2020-07-09 11:40:00,526.58,526.58,524.62,525.61,3729.0,526.58,526.58,524.62,525.61,3729.0
2020-07-09 11:50:00,525.53,527.37,525.2,526.98,5568.0,525.53,527.37,525.2,526.98,5568.0
2020-07-09 12:00:00,527.08,528.23,526.88,528.18,8549.0,527.08,528.23,526.88,528.18,8549.0
2020-07-09 12:10:00,528.31,528.56,527.32,527.6,11516.0,528.31,528.56,527.32,527.6,11516.0
2020-07-09 12:20:00,527.6,528.4,527.39,527.72,11499.0,527.6,528.4,527.39,527.72,11499.0
2020-07-09 12:30:00,527.84,528.79,527.21,528.79,8000.0,527.84,528.79,527.21,528.79,8000.0
2020-07-09 12:40:00,528.89,529.77,528.89,529.5,14779.0,528.89,529.77,528.89,529.5,14779.0
2020-07-09 12:50:00,529.42,529.54,529.04,529.54,2000.0,529.42,529.54,529.04,529.54,2000.0
2020-07-09 13:00:00,529.44,530.16,529.23,529.84,3847.0,529.44,530.16,529.23,529.84,3847.0
2020-07-09 13:10:00,529.63,530.0,529.48,529.6,4292.0,529.63,530.0,529.48,529.6,4292.0
2020-07-09 13:20:00,529.23,529.63,528.76,529.34,3100.0,529.23,529.63,528.76,529.34,3100.0
2020-07-09 13:30:00,529.38,529.4,529.01,529.4,2400.0,529.38,529.4,529.01,529.4,2400.0
2020-07-09 13:40:00,529.88,530.0,528.39,528.71,2698.0,529.88,530.0,528.39,528.71,2698.0
2020-07-09 13:50:00,528.7,528.7,527.55,528.19,2682.0,528.7,528.7,527.55,528.19,2682.0
2020-07-09 14:00:00,528.09,528.53,527.83,528.43,3091.0,528.09,528.53,527.83,528.43,3091.0
2020-07-09 14:10:00,528.51,529.58,528.51,529.58,2200.0,528.51,529.58,528.51,529.58,2200.0
2020-07-09 14:20:00,530.32,530.5,529.8,530.38,4500.0,530.32,530.5,529.8,530.38,4500.0
2020-07-09 14:30:00,530.35,531.03,530.09,530.65,2876.0,530.35,531.03,530.09,530.65,2876.0
2020-07-09 14:40:00,530.64,531.18,530.25,530.92,5995.0,530.64,531.18,530.25,530.92,5995.0
2020-07-09 14:50:00,530.84,531.16,530.65,530.73,3901.0,530.84,531.16,530.65,530.73,3901.0
2020-07-09 15:00:00,530.82,531.19,530.55,531.14,6268.0,530.82,531.19,530.55,531.14,6268.0
2020-07-09 15:10:00,530.92,530.93,529.97,530.62,9267.0,530.92,530.93,529.97,530.62,9267.0
2020-07-09 15:20:00,530.49,530.59,528.97,529.13,6125.0,530.49,530.59,528.97,529.13,6125.0
2020-07-09 15:30:00,528.91,528.96,527.33,528.01,12507.0,528.91,528.96,527.33,528.01,12507.0
2020-07-09 15:40:00,527.81,530.52,527.22,529.86,10054.0,527.81,530.52,527.22,529.86,10054.0
2020-07-09 15:50:00,529.3,530.48,529.3,529.8,26986.0,529.3,530.48,529.3,529.8,26986.0
2020-07-10 09:30:00,530.39,536.31,527.49,530.99,23695.0,530.39,536.31,527.49,530.99,23695.0
2020-07-10 09:40:00,531.27,531.62,527.59,527.8,11688.0,531.27,531.62,527.59,527.8,11688.0
2020-07-10 09:50:00,528.0,529.97,527.65,529.75,12514.0,528.0,529.97,527.65,529.75,12514.0
2020-07-10 10:00:00,529.53,531.15,528.54,530.83,16369.0,529.53,531.15,528.54,530.83,16369.0
2020-07-10 10:10:00,531.01,532.57,531.01,531.04,9833.0,531.01,532.57,531.01,531.04,9833.0
2020-07-10 10:20:00,531.27,532.4,530.44,532.01,8055.0,531.27,532.4,530.44,532.01,8055.0
2020-07-10 10:30:00,531.52,533.35,531.52,532.98,10099.0,531.52,533.35,531.52,532.98,10099.0
2020-07-10 10:40:00,533.0,534.42,533.0,533.89,10925.0,533.0,534.42,533.0,533.89,10925.0
2020-07-10 10:50:00,534.05,534.27,533.57,534.19,11045.0,534.05,534.27,533.57,534.19,11045.0
2020-07-10 11:00:00,534.05,534.39,533.26,533.88,6755.0,534.05,534.39,533.26,533.88,6755.0
2020-07-10 11:10:00,534.16,535.22,534.13,534.91,4853.0,534.16,535.22,534.13,534.91,4853.0
2020-07-10 11:20:00,534.91,536.15,534.54,534.8,12331.0,534.91,536.15,534.54,534.8,12331.0
2020-07-10 11:30:00,534.63,535.27,533.95,535.22,7183.0,534.63,535.27,533.95,535.22,7183.0
2020-07-10 11:40:00,535.27,537.04,535.18,536.25,14713.0,535.27,537.04,535.18,536.25,14713.0
2020-07-10 11:50:00,536.25,536.46,535.16,535.95,8480.0,536.25,536.46,535.16,535.95,8480.0
2020-07-10 12:00:00,535.74,536.23,535.68,536.13,4400.0,535.74,536.23,535.68,536.13,4400.0
2020-07-10 12:10:00,536.18,536.95,535.96,535.96,7783.0,536.18,536.95,535.96,535.96,7783.0
2020-07-10 12:20:00,535.92,536.28,535.48,535.61,6524.0,535.92,536.28,535.48,535.61,6524.0
2020-07-10 12:30:00,535.37,537.23,535.37,536.59,5212.0,535.37,537.23,535.37,536.59,5212.0
2020-07-10 12:40:00,536.62,537.01,535.93,537.01,5515.0,536.62,537.01,535.93,537.01,5515.0
2020-07-10 12:50:00,536.67,537.38,536.67,537.26,5732.0,536.67,537.38,536.67,537.26,5732.0
2020-07-10 13:00:00,537.4,537.74,536.69,537.74,5578.0,537.4,537.74,536.69,537.74,5578.0
2020-07-10 13:10:00,537.91,538.48,537.64,538.11,17250.0,537.91,538.48,537.64,538.11,17250.0
2020-07-10 13:20:00,538.2,539.53,537.94,538.4,13957.0,538.2,539.53,537.94,538.4,13957.0
2020-07-10 13:30:00,538.4,539.16,538.14,539.16,5347.0,538.4,539.16,538.14,539.16,5347.0
2020-07-10 13:40:00,539.26,540.44,539.13,539.59,7775.0,539.26,540.44,539.13,539.59,7775.0
2020-07-10 13:50:00,539.71,540.21,537.76,537.92,13228.0,539.71,540.21,537.76,537.92,13228.0
2020-07-10 14:00:00,538.08,538.85,537.49,538.47,13424.0,538.08,538.85,537.49,538.47,13424.0
2020-07-10 14:10:00,538.47,538.53,536.54,537.52,9308.0,538.47,538.53,536.54,537.52,9308.0
2020-07-10 14:20:00,536.88,537.41,536.06,537.07,5110.0,536.88,537.41,536.06,537.07,5110.0
2020-07-10 14:30:00,537.23,537.23,536.73,536.98,4426.0,537.23,537.23,536.73,536.98,4426.0
2020-07-10 14:40:00,536.77,537.34,536.77,536.98,5135.0,536.77,537.34,536.77,536.98,5135.0
2020-07-10 14:50:00,537.0,537.43,536.73,537.1,7830.0,537.0,537.43,536.73,537.1,7830.0
2020-07-10 15:00:00,536.72,537.26,535.75,535.75,8678.0,536.72,537.26,535.75,535.75,8678.0
2020-07-10 15:10:00,535.74,536.56,535.5,536.55,9543.0,535.74,536.56,535.5,536.55,9543.0
2020-07-10 15:20:00,536.57,536.81,535.9,536.51,11093.0,536.57,536.81,535.9,536.51,11093.0
2020-07-10 15:30:00,536.4,537.95,536.21,537.25,12482.0,536.4,537.95,536.21,537.25,12482.0
2020-07-10 15:40:00,537.44,537.63,536.65,537.38,13203.0,537.44,537.63,536.65,537.38,13203.0
2020-07-10 15:50:00,537.47,537.96,536.58,537.88,35442.0,537.47,537.96,536.58,537.88,35442.0
2020-07-13 09:30:00,536.63,540.71,536.63,538.17,15513.0,536.63,540.71,536.63,538.17,15513.0
2020-07-13 09:40:00,538.25,539.8,536.55,537.78,7992.0,538.25,539.8,536.55,537.78,7992.0
2020-07-13 09:50:00,537.78,540.15,536.93,536.93,12695.0,537.78,540.15,536.93,536.93,12695.0
2020-07-13 10:00:00,537.03,537.03,535.64,536.23,7426.0,537.03,537.03,535.64,536.23,7426.0
2020-07-13 10:10:00,536.23,536.71,535.43,536.71,9066.0,536.23,536.71,535.43,536.71,9066.0
2020-07-13 10:20:00,536.61,538.36,536.61,538.21,5356.0,536.61,538.36,536.61,538.21,5356.0
2020-07-13 10:30:00,538.23,539.36,538.23,539.07,7794.0,538.23,539.36,538.23,539.07,7794.0
2020-07-13 10:40:00,539.07,540.14,538.67,540.14,9798.0,539.07,540.14,538.67,540.14,9798.0
2020-07-13 10:50:00,540.49,540.87,540.25,540.87,3900.0,540.49,540.87,540.25,540.87,3900.0
2020-07-13 11:00:00,540.87,541.33,540.54,540.71,6837.0,540.87,541.33,540.54,540.71,6837.0
2020-07-13 11:10:00,540.95,541.32,540.4,541.32,5907.0,540.95,541.32,540.4,541.32,5907.0
2020-07-13 11:20:00,541.13,542.83,541.06,542.37,11359.0,541.13,542.83,541.06,542.37,11359.0
2020-07-13 11:30:00,542.49,543.91,542.27,543.87,10225.0,542.49,543.91,542.27,543.87,10225.0
2020-07-13 11:40:00,543.82,544.44,543.32,543.48,8838.0,543.82,544.44,543.32,543.48,8838.0
2020-07-13 11:50:00,543.72,544.45,543.24,543.94,7550.0,543.72,544.45,543.24,543.94,7550.0
2020-07-13 12:00:00,544.2,544.42,543.4,544.31,6436.0,544.2,544.42,543.4,544.31,6436.0
2020-07-13 12:10:00,544.35,544.35,542.82,542.99,6100.0,544.35,544.35,542.82,542.99,6100.0
2020-07-13 12:20:00,543.07,543.37,542.84,543.06,4006.0,543.07,543.37,542.84,543.06,4006.0
2020-07-13 12:30:00,543.32,543.63,542.85,543.63,3757.0,543.32,543.63,542.85,543.63,3757.0
2020-07-13 12:40:00,543.33,543.33,542.51,542.88,11020.0,543.33,543.33,542.51,542.88,11020.0
2020-07-13 12:50:00,543.06,543.06,542.55,542.69,4150.0,543.06,543.06,542.55,542.69,4150.0
2020-07-13 13:00:00,542.8,543.19,542.65,542.94,4913.0,542.8,543.19,542.65,542.94,4913.0
2020-07-13 13:10:00,542.7,543.43,542.62,543.43,4212.0,542.7,543.43,542.62,543.43,4212.0
2020-07-13 13:20:00,543.69,544.07,543.69,543.89,4317.0,543.69,544.07,543.69,543.89,4317.0
2020-07-13 13:30:00,543.96,544.31,543.5,544.05,2914.0,543.96,544.31,543.5,544.05,2914.0
2020-07-13 13:40:00,544.04,544.04,543.03,543.39,5186.0,544.04,544.04,543.03,543.39,5186.0
2020-07-13 13:50:00,543.36,543.79,543.19,543.19,3691.0,543.36,543.79,543.19,543.19,3691.0
2020-07-13 14:00:00,543.51,543.51,541.71,542.07,21452.0,543.51,543.51,541.71,542.07,21452.0
2020-07-13 14:10:00,541.99,542.3,541.12,541.48,13520.0,541.99,542.3,541.12,541.48,13520.0
2020-07-13 14:20:00,541.29,541.29,538.78,538.96,8869.0,541.29,541.29,538.78,538.96,8869.0
2020-07-13 14:30:00,539.05,539.82,538.08,539.82,11290.0,539.05,539.82,538.08,539.82,11290.0
2020-07-13 14:40:00,539.73,540.93,539.47,540.71,7332.0,539.73,540.93,539.47,540.71,7332.0
2020-07-13 14:50:00,540.48,540.99,540.16,540.58,3507.0,540.48,540.99,540.16,540.58,3507.0
2020-07-13 15:00:00,540.58,540.76,537.69,538.02,7774.0,540.58,540.76,537.69,538.02,7774.0
2020-07-13 15:10:00,537.84,538.24,536.27,536.49,7849.0,537.84,538.24,536.27,536.49,7849.0
2020-07-13 15:20:00,536.49,536.9,535.82,536.03,11740.0,536.49,536.9,535.82,536.03,11740.0
2020-07-13 15:30:00,536.16,536.29,533.03,534.23,19696.0,536.16,536.29,533.03,534.23,19696.0
2020-07-13 15:40:00,534.05,535.73,533.82,534.89,26202.0,534.05,535.73,533.82,534.89,26202.0
2020-07-13 15:50:00,534.75,535.61,532.86,534.46,59925.0,534.75,535.61,532.86,534.46,59925.0
2020-07-14 09:30:00,530.43,534.02,525.87,533.95,14934.0,530.43,534.02,525.87,533.95,14934.0
2020-07-14 09:40:00,533.49,534.74,532.8,533.31,4251.0,533.49,534.74,532.8,533.31,4251.0
2020-07-14 09:50:00,533.31,534.71,531.44,534.42,8950.0,533.31,534.71,531.44,534.42,8950.0
2020-07-14 10:00:00,534.33,534.4,528.81,529.53,9371.0,534.33,534.4,528.81,529.53,9371.0
2020-07-14 10:10:00,530.49,532.52,530.46,532.09,9100.0,530.49,532.52,530.46,532.09,9100.0
2020-07-14 10:20:00,532.19,535.38,532.19,535.21,6700.0,532.19,535.38,532.19,535.21,6700.0
2020-07-14 10:30:00,535.98,537.71,535.67,536.67,6973.0,535.98,537.71,535.67,536.67,6973.0
2020-07-14 10:40:00,536.3,538.28,536.27,537.02,4225.0,536.3,538.28,536.27,537.02,4225.0
2020-07-14 10:50:00,536.75,537.35,535.25,535.91,4163.0,536.75,537.35,535.25,535.91,4163.0
2020-07-14 11:00:00,535.91,536.49,534.55,535.71,4013.0,535.91,536.49,534.55,535.71,4013.0
2020-07-14 11:10:00,535.71,537.6,535.71,537.09,5616.0,535.71,537.6,535.71,537.09,5616.0
2020-07-14 11:20:00,537.1,538.95,537.1,538.17,8587.0,537.1,538.95,537.1,538.17,8587.0
2020-07-14 11:30:00,538.36,540.42,538.36,540.04,2800.0,538.36,540.42,538.36,540.04,2800.0
2020-07-14 11:40:00,540.42,541.28,539.95,540.44,6594.0,540.42,541.28,539.95,540.44,6594.0
2020-07-14 11:50:00,540.44,540.49,539.35,540.36,2846.0,540.44,540.49,539.35,540.36,2846.0
2020-07-14 12:00:00,540.46,541.82,540.34,540.94,7700.0,540.46,541.82,540.34,540.94,7700.0
2020-07-14 12:10:00,541.0,541.94,539.91,541.94,9529.0,541.0,541.94,539.91,541.94,9529.0
2020-07-14 12:20:00,541.93,542.86,541.59,541.9,4571.0,541.93,542.86,541.59,541.9,4571.0
2020-07-14 12:30:00,541.82,542.8,541.71,542.48,5905.0,541.82,542.8,541.71,542.48,5905.0
2020-07-14 12:40:00,542.5,542.92,542.42,542.44,2000.0,542.5,542.92,542.42,542.44,2000.0
2020-07-14 12:50:00,542.44,542.44,540.64,541.26,3422.0,542.44,542.44,540.64,541.26,3422.0
2020-07-14 13:00:00,541.01,541.01,539.75,539.76,6659.0,541.01,541.01,539.75,539.76,6659.0
2020-07-14 13:10:00,539.72,541.51,539.72,540.94,3577.0,539.72,541.51,539.72,540.94,3577.0
2020-07-14 13:20:00,541.42,542.78,541.37,542.47,5132.0,541.42,542.78,541.37,542.47,5132.0
2020-07-14 13:30:00,542.57,543.51,542.34,543.0,10567.0,542.57,543.51,542.34,543.0,10567.0
2020-07-14 13:40:00,542.92,543.26,542.73,542.9,3175.0,542.92,543.26,542.73,542.9,3175.0
2020-07-14 13:50:00,542.46,543.32,540.77,541.76,4912.0,542.46,543.32,540.77,541.76,4912.0
2020-07-14 14:00:00,541.53,542.2,541.12,541.23,6764.0,541.53,542.2,541.12,541.23,6764.0
2020-07-14 14:10:00,541.72,542.29,541.47,542.29,5600.0,541.72,542.29,541.47,542.29,5600.0
2020-07-14 14:20:00,542.26,543.1,542.19,542.5,7552.0,542.26,543.1,542.19,542.5,7552.0
2020-07-14 14:30:00,542.65,542.65,541.0,541.0,6620.0,542.65,542.65,541.0,541.0,6620.0
2020-07-14 14:40:00,541.22,541.82,539.53,540.46,9200.0,541.22,541.82,539.53,540.46,9200.0
2020-07-14 14:50:00,540.45,542.44,540.44,541.65,7309.0,540.45,542.44,540.44,541.65,7309.0
2020-07-14 15:00:00,541.89,542.24,539.66,539.66,15066.0,541.89,542.24,539.66,539.66,15066.0
2020-07-14 15:10:00,539.65,540.33,538.48,539.09,13961.0,539.65,540.33,538.48,539.09,13961.0
2020-07-14 15:20:00,539.14,542.0,539.14,541.27,10058.0,539.14,542.0,539.14,541.27,10058.0
2020-07-14 15:30:00,541.23,542.08,540.9,541.9,8793.0,541.23,542.08,540.9,541.9,8793.0
2020-07-14 15:40:00,541.94,542.82,541.64,541.7,17288.0,541.94,542.82,541.64,541.7,17288.0
2020-07-14 15:50:00,541.64,543.98,541.64,542.76,56180.0,541.64,543.98,541.64,542.76,56180.0
2020-07-15 09:30:00,543.75,547.07,542.53,546.21,34052.0,543.75,547.07,542.53,546.21,34052.0
2020-07-15 09:40:00,545.17,545.36,543.76,545.12,9081.0,545.17,545.36,543.76,545.12,9081.0
2020-07-15 09:50:00,546.09,547.99,545.87,546.7,13028.0,546.09,547.99,545.87,546.7,13028.0
2020-07-15 10:00:00,546.5,547.41,544.7,546.85,11754.0,546.5,547.41,544.7,546.85,11754.0
2020-07-15 10:10:00,546.35,548.41,546.34,548.41,14701.0,546.35,548.41,546.34,548.41,14701.0
2020-07-15 10:20:00,548.4,549.32,547.99,549.14,11534.0,548.4,549.32,547.99,549.14,11534.0
2020-07-15 10:30:00,549.33,550.25,549.1,549.26,20674.0,549.33,550.25,549.1,549.26,20674.0
2020-07-15 10:40:00,549.47,552.15,549.42,550.9,12954.0,549.47,552.15,549.42,550.9,12954.0
2020-07-15 10:50:00,551.02,551.2,550.03,550.49,13996.0,551.02,551.2,550.03,550.49,13996.0
2020-07-15 11:00:00,550.39,551.0,548.45,549.63,15989.0,550.39,551.0,548.45,549.63,15989.0
2020-07-15 11:10:00,549.64,551.0,549.5,550.41,8664.0,549.64,551.0,549.5,550.41,8664.0
2020-07-15 11:20:00,550.77,551.0,548.32,550.59,10074.0,550.77,551.0,548.32,550.59,10074.0
2020-07-15 11:30:00,550.39,551.28,549.99,550.0,8436.0,550.39,551.28,549.99,550.0,8436.0
2020-07-15 11:40:00,549.85,550.75,548.72,549.0,11812.0,549.85,550.75,548.72,549.0,11812.0
2020-07-15 11:50:00,548.96,549.82,547.17,547.17,14994.0,548.96,549.82,547.17,547.17,14994.0
2020-07-15 12:00:00,546.64,547.26,545.39,546.0,6985.0,546.64,547.26,545.39,546.0,6985.0
2020-07-15 12:10:00,546.0,547.87,545.5,547.6,5280.0,546.0,547.87,545.5,547.6,5280.0
2020-07-15 12:20:00,547.71,547.74,546.76,547.31,3120.0,547.71,547.74,546.76,547.31,3120.0
2020-07-15 12:30:00,546.9,547.24,544.62,544.82,9342.0,546.9,547.24,544.62,544.82,9342.0
2020-07-15 12:40:00,544.67,547.83,544.66,547.6,7359.0,544.67,547.83,544.66,547.6,7359.0
2020-07-15 12:50:00,547.39,547.53,546.76,547.07,4047.0,547.39,547.53,546.76,547.07,4047.0
2020-07-15 13:00:00,547.17,547.29,545.7,546.79,5300.0,547.17,547.29,545.7,546.79,5300.0
2020-07-15 13:10:00,547.25,547.51,546.74,547.11,5739.0,547.25,547.51,546.74,547.11,5739.0
2020-07-15 13:20:00,547.68,547.68,546.97,547.31,2400.0,547.68,547.68,546.97,547.31,2400.0
2020-07-15 13:30:00,547.76,548.46,547.62,548.1,3000.0,547.76,548.46,547.62,548.1,3000.0
2020-07-15 13:40:00,548.14,548.2,547.66,548.19,1800.0,548.14,548.2,547.66,548.19,1800.0
2020-07-15 13:50:00,548.05,548.05,547.45,547.63,1800.0,548.05,548.05,547.45,547.63,1800.0
2020-07-15 14:00:00,547.53,549.99,547.24,548.81,5300.0,547.53,549.99,547.24,548.81,5300.0
2020-07-15 14:10:00,548.92,549.52,548.21,549.24,4337.0,548.92,549.52,548.21,549.24,4337.0
2020-07-15 14:20:00,548.94,549.59,548.46,549.51,17104.0,548.94,549.59,548.46,549.51,17104.0
2020-07-15 14:30:00,549.53,549.53,548.14,548.49,4600.0,549.53,549.53,548.14,548.49,4600.0
2020-07-15 14:40:00,548.57,548.84,547.07,547.13,6288.0,548.57,548.84,547.07,547.13,6288.0
2020-07-15 14:50:00,547.18,547.27,546.28,546.35,9764.0,547.18,547.27,546.28,546.35,9764.0
2020-07-15 15:00:00,546.12,547.04,546.04,546.53,6371.0,546.12,547.04,546.04,546.53,6371.0
2020-07-15 15:10:00,546.4,547.77,546.03,547.68,16100.0,546.4,547.77,546.03,547.68,16100.0
2020-07-15 15:20:00,547.68,549.59,547.68,549.44,9721.0,547.68,549.59,547.68,549.44,9721.0
2020-07-15 15:30:00,549.38,552.28,549.34,552.03,50879.0,549.38,552.28,549.34,552.03,50879.0
2020-07-15 15:40:00,552.05,552.54,551.55,552.25,56425.0,552.05,552.54,551.55,552.25,56425.0
2020-07-15 15:50:00,552.1,552.54,550.57,552.07,88688.0,552.1,552.54,550.57,552.07,88688.0
2020-07-16 09:30:00,552.82,552.98,550.37,551.62,15275.0,552.82,552.98,550.37,551.62,15275.0
2020-07-16 09:40:00,551.96,552.66,550.17,552.66,10606.0,551.96,552.66,550.17,552.66,10606.0
2020-07-16 09:50:00,552.35,554.52,549.66,550.38,14349.0,552.35,554.52,549.66,550.38,14349.0
2020-07-16 10:00:00,550.65,551.58,548.85,551.15,12339.0,550.65,551.58,548.85,551.15,12339.0
2020-07-16 10:10:00,551.52,552.02,550.53,551.26,18104.0,551.52,552.02,550.53,551.26,18104.0
2020-07-16 10:20:00,550.56,552.13,550.1,551.15,12185.0,550.56,552.13,550.1,551.15,12185.0
2020-07-16 10:30:00,551.37,552.42,550.86,551.84,9735.0,551.37,552.42,550.86,551.84,9735.0
2020-07-16 10:40:00,551.76,552.56,551.69,552.12,5707.0,551.76,552.56,551.69,552.12,5707.0
2020-07-16 10:50:00,551.92,551.92,549.32,549.49,11630.0,551.92,551.92,549.32,549.49,11630.0
2020-07-16 11:00:00,549.37,549.59,547.86,547.9,25038.0,549.37,549.59,547.86,547.9,25038.0
2020-07-16 11:10:00,548.64,549.19,547.78,548.34,7968.0,548.64,549.19,547.78,548.34,7968.0
2020-07-16 11:20:00,548.35,549.68,548.22,549.08,14775.0,548.35,549.68,548.22,549.08,14775.0
2020-07-16 11:30:00,549.14,549.17,548.18,549.08,6200.0,549.14,549.17,548.18,549.08,6200.0
2020-07-16 11:40:00,548.99,548.99,548.34,548.56,10005.0,548.99,548.99,548.34,548.56,10005.0
2020-07-16 11:50:00,548.44,550.52,548.42,550.52,7299.0,548.44,550.52,548.42,550.52,7299.0
2020-07-16 12:00:00,550.23,551.61,550.09,550.79,12533.0,550.23,551.61,550.09,550.79,12533.0
2020-07-16 12:10:00,551.01,551.71,550.57,550.57,8778.0,551.01,551.71,550.57,550.57,8778.0
2020-07-16 12:20:00,550.56,551.05,550.16,550.77,6655.0,550.56,551.05,550.16,550.77,6655.0
2020-07-16 12:30:00,550.85,551.89,550.73,551.89,3998.0,550.85,551.89,550.73,551.89,3998.0
2020-07-16 12:40:00,551.88,552.56,551.78,551.83,4552.0,551.88,552.56,551.78,551.83,4552.0
2020-07-16 12:50:00,551.84,552.06,551.46,551.68,6765.0,551.84,552.06,551.46,551.68,6765.0
2020-07-16 13:00:00,551.68,552.52,551.43,552.18,11514.0,551.68,552.52,551.43,552.18,11514.0
2020-07-16 13:10:00,552.12,552.89,551.82,552.46,5276.0,552.12,552.89,551.82,552.46,5276.0
2020-07-16 13:20:00,552.42,552.85,551.9,552.85,7102.0,552.42,552.85,551.9,552.85,7102.0
2020-07-16 13:30:00,552.85,552.89,552.3,552.47,4829.0,552.85,552.89,552.3,552.47,4829.0
2020-07-16 13:40:00,552.46,553.29,552.3,553.13,5706.0,552.46,553.29,552.3,553.13,5706.0
2020-07-16 13:50:00,553.13,554.0,553.13,553.42,12068.0,553.13,554.0,553.13,553.42,12068.0
2020-07-16 14:00:00,553.32,554.24,553.31,554.05,9402.0,553.32,554.24,553.31,554.05,9402.0
2020-07-16 14:10:00,554.15,554.48,553.59,554.48,9757.0,554.15,554.48,553.59,554.48,9757.0
2020-07-16 14:20:00,554.37,554.73,554.23,554.38,8464.0,554.37,554.73,554.23,554.38,8464.0
2020-07-16 14:30:00,554.36,555.17,554.36,554.66,12456.0,554.36,555.17,554.36,554.66,12456.0
2020-07-16 14:40:00,554.63,555.09,554.1,554.18,12152.0,554.63,555.09,554.1,554.18,12152.0
2020-07-16 14:50:00,554.34,554.9,553.12,553.37,18747.0,554.34,554.9,553.12,553.37,18747.0
2020-07-16 15:00:00,553.41,555.08,553.09,554.83,17425.0,553.41,555.08,553.09,554.83,17425.0
2020-07-16 15:10:00,554.82,555.23,554.48,555.21,11576.0,554.82,555.23,554.48,555.21,11576.0
2020-07-16 15:20:00,555.32,556.11,555.06,556.11,9555.0,555.32,556.11,555.06,556.11,9555.0
2020-07-16 15:30:00,555.9,557.56,555.67,557.47,16566.0,555.9,557.56,555.67,557.47,16566.0
2020-07-16 15:40:00,557.45,557.95,556.62,557.68,42754.0,557.45,557.95,556.62,557.68,42754.0
2020-07-16 15:50:00,557.63,558.1,556.45,557.98,73233.0,557.63,558.1,556.45,557.98,73233.0
2020-07-17 09:30:00,562.45,569.87,560.01,565.98,98395.0,562.45,569.87,560.01,565.98,98395.0
2020-07-17 09:40:00,566.37,568.36,565.33,568.21,43076.0,566.37,568.36,565.33,568.21,43076.0
2020-07-17 09:50:00,568.39,568.74,565.72,567.61,22238.0,568.39,568.74,565.72,567.61,22238.0
2020-07-17 10:00:00,567.37,567.78,565.68,565.84,16409.0,567.37,567.78,565.68,565.84,16409.0
2020-07-17 10:10:00,565.81,566.89,565.13,565.28,11205.0,565.81,566.89,565.13,565.28,11205.0
2020-07-17 10:20:00,565.1,565.1,561.96,562.47,11023.0,565.1,565.1,561.96,562.47,11023.0
2020-07-17 10:30:00,562.8,566.21,561.01,565.92,18890.0,562.8,566.21,561.01,565.92,18890.0
2020-07-17 10:40:00,566.0,566.25,564.34,564.57,12875.0,566.0,566.25,564.34,564.57,12875.0
2020-07-17 10:50:00,564.52,566.51,564.52,566.49,7179.0,564.52,566.51,564.52,566.49,7179.0
2020-07-17 11:00:00,566.28,567.66,566.28,567.21,9414.0,566.28,567.66,566.28,567.21,9414.0
2020-07-17 11:10:00,567.52,568.37,567.03,567.21,10340.0,567.52,568.37,567.03,567.21,10340.0
2020-07-17 11:20:00,567.12,567.94,567.01,567.57,5931.0,567.12,567.94,567.01,567.57,5931.0
2020-07-17 11:30:00,567.39,567.93,566.66,567.42,7130.0,567.39,567.93,566.66,567.42,7130.0
2020-07-17 11:40:00,567.46,568.16,567.14,568.05,7861.0,567.46,568.16,567.14,568.05,7861.0
2020-07-17 11:50:00,568.06,568.63,567.92,568.5,9404.0,568.06,568.63,567.92,568.5,9404.0
2020-07-17 12:00:00,568.39,569.2,568.12,568.62,15133.0,568.39,569.2,568.12,568.62,15133.0
2020-07-17 12:10:00,568.57,568.66,567.74,568.18,8718.0,568.57,568.66,567.74,568.18,8718.0
2020-07-17 12:20:00,568.03,569.5,567.99,568.98,12677.0,568.03,569.5,567.99,568.98,12677.0
2020-07-17 12:30:00,568.98,569.25,568.01,568.12,10792.0,568.98,569.25,568.01,568.12,10792.0
2020-07-17 12:40:00,568.12,568.36,567.24,567.96,11376.0,568.12,568.36,567.24,567.96,11376.0
2020-07-17 12:50:00,568.0,568.35,566.69,567.25,5971.0,568.0,568.35,566.69,567.25,5971.0
2020-07-17 13:00:00,566.87,567.86,566.62,567.02,14314.0,566.87,567.86,566.62,567.02,14314.0
2020-07-17 13:10:00,567.12,567.36,566.36,566.36,9667.0,567.12,567.36,566.36,566.36,9667.0
2020-07-17 13:20:00,566.44,566.93,566.41,566.93,8129.0,566.44,566.93,566.41,566.93,8129.0
2020-07-17 13:30:00,567.18,567.19,566.52,566.76,6300.0,567.18,567.19,566.52,566.76,6300.0
2020-07-17 13:40:00,567.0,567.41,566.29,566.6,9205.0,567.0,567.41,566.29,566.6,9205.0
2020-07-17 13:50:00,566.38,566.79,565.83,566.71,5000.0,566.38,566.79,565.83,566.71,5000.0
2020-07-17 14:00:00,566.83,567.29,566.68,567.27,6998.0,566.83,567.29,566.68,567.27,6998.0
2020-07-17 14:10:00,567.47,567.58,566.96,567.38,8781.0,567.47,567.58,566.96,567.38,8781.0
2020-07-17 14:20:00,567.34,567.6,567.19,567.34,5774.0,567.34,567.6,567.19,567.34,5774.0
2020-07-17 14:30:00,567.45,567.49,566.83,567.03,10477.0,567.45,567.49,566.83,567.03,10477.0
2020-07-17 14:40:00,567.03,567.46,566.92,567.36,9804.0,567.03,567.46,566.92,567.36,9804.0
2020-07-17 14:50:00,567.36,567.75,567.36,567.55,8530.0,567.36,567.75,567.36,567.55,8530.0
2020-07-17 15:00:00,567.61,567.8,566.43,566.61,14813.0,567.61,567.8,566.43,566.61,14813.0
2020-07-17 15:10:00,566.61,566.75,565.67,566.04,11023.0,566.61,566.75,565.67,566.04,11023.0
2020-07-17 15:20:00,566.14,566.75,565.83,566.38,10800.0,566.14,566.75,565.83,566.38,10800.0
2020-07-17 15:30:00,566.38,567.36,566.1,566.66,18232.0,566.38,567.36,566.1,566.66,18232.0
2020-07-17 15:40:00,566.52,567.16,566.17,566.22,36627.0,566.52,567.16,566.17,566.22,36627.0
2020-07-17 15:50:00,565.79,566.13,563.82,564.66,60875.0,565.79,566.13,563.82,564.66,60875.0
2020-07-20 09:30:00,564.66,567.87,564.01,567.87,20145.0,564.66,567.87,564.01,567.87,20145.0
2020-07-20 09:40:00,566.87,571.6,565.67,569.95,23222.0,566.87,571.6,565.67,569.95,23222.0
2020-07-20 09:50:00,569.37,569.37,565.24,567.1,9599.0,569.37,569.37,565.24,567.1,9599.0
2020-07-20 10:00:00,568.14,568.24,566.49,567.53,17821.0,568.14,568.24,566.49,567.53,17821.0
2020-07-20 10:10:00,567.45,568.99,567.06,568.73,7544.0,567.45,568.99,567.06,568.73,7544.0
2020-07-20 10:20:00,568.51,568.51,566.49,566.66,7831.0,568.51,568.51,566.49,566.66,7831.0
2020-07-20 10:30:00,566.69,567.2,566.18,566.62,8240.0,566.69,567.2,566.18,566.62,8240.0
2020-07-20 10:40:00,566.75,567.74,566.62,567.04,20181.0,566.75,567.74,566.62,567.04,20181.0
2020-07-20 10:50:00,566.89,567.59,566.4,566.87,8652.0,566.89,567.59,566.4,566.87,8652.0
2020-07-20 11:00:00,566.86,567.29,566.09,567.07,8663.0,566.86,567.29,566.09,567.07,8663.0
2020-07-20 11:10:00,567.07,568.02,567.07,567.27,4209.0,567.07,568.02,567.07,567.27,4209.0
2020-07-20 11:20:00,567.49,567.49,566.89,567.27,2125.0,567.49,567.49,566.89,567.27,2125.0
2020-07-20 11:30:00,567.38,567.69,567.09,567.09,2649.0,567.38,567.69,567.09,567.09,2649.0
2020-07-20 11:40:00,567.18,568.05,567.12,567.96,2322.0,567.18,568.05,567.12,567.96,2322.0
2020-07-20 11:50:00,568.35,568.68,567.91,568.5,3066.0,568.35,568.68,567.91,568.5,3066.0
2020-07-20 12:00:00,568.33,568.33,566.77,566.77,5829.0,568.33,568.33,566.77,566.77,5829.0
2020-07-20 12:10:00,567.18,567.51,567.12,567.12,3500.0,567.18,567.51,567.12,567.12,3500.0
2020-07-20 12:20:00,566.44,566.52,564.26,564.9,3778.0,566.44,566.52,564.26,564.9,3778.0
2020-07-20 12:30:00,565.07,565.74,564.71,565.64,5215.0,565.07,565.74,564.71,565.64,5215.0
2020-07-20 12:40:00,565.64,565.7,564.96,564.97,5663.0,565.64,565.7,564.96,564.97,5663.0
2020-07-20 12:50:00,564.88,565.35,564.42,565.25,3434.0,564.88,565.35,564.42,565.25,3434.0
2020-07-20 13:00:00,565.07,565.32,564.68,564.9,8361.0,565.07,565.32,564.68,564.9,8361.0
2020-07-20 13:10:00,565.08,565.08,562.98,563.52,11410.0,565.08,565.08,562.98,563.52,11410.0
2020-07-20 13:20:00,563.52,563.62,562.97,563.03,4273.0,563.52,563.62,562.97,563.03,4273.0
2020-07-20 13:30:00,563.34,563.49,562.58,562.96,5500.0,563.34,563.49,562.58,562.96,5500.0
2020-07-20 13:40:00,563.0,565.09,562.99,565.09,4110.0,563.0,565.09,562.99,565.09,4110.0
2020-07-20 13:50:00,565.48,565.71,564.8,565.51,3832.0,565.48,565.71,564.8,565.51,3832.0
2020-07-20 14:00:00,565.22,565.93,564.96,565.59,6433.0,565.22,565.93,564.96,565.59,6433.0
2020-07-20 14:10:00,565.25,565.93,565.25,565.66,2062.0,565.25,565.93,565.25,565.66,2062.0
2020-07-20 14:20:00,565.73,566.06,564.9,565.53,3611.0,565.73,566.06,564.9,565.53,3611.0
2020-07-20 14:30:00,565.51,566.25,565.51,566.2,4379.0,565.51,566.25,565.51,566.2,4379.0
2020-07-20 14:40:00,565.77,566.2,565.61,565.97,4200.0,565.77,566.2,565.61,565.97,4200.0
2020-07-20 14:50:00,565.96,566.16,565.62,565.88,5600.0,565.96,566.16,565.62,565.88,5600.0
2020-07-20 15:00:00,566.04,566.36,565.43,565.52,4179.0,566.04,566.36,565.43,565.52,4179.0
2020-07-20 15:10:00,565.62,566.49,565.12,566.45,6628.0,565.62,566.49,565.12,566.45,6628.0
2020-07-20 15:20:00,566.46,566.6,565.83,566.09,8921.0,566.46,566.6,565.83,566.09,8921.0
2020-07-20 15:30:00,566.23,567.83,566.23,567.74,12511.0,566.23,567.83,566.23,567.74,12511.0
2020-07-20 15:40:00,567.73,568.38,566.66,566.73,17079.0,567.73,568.38,566.66,566.73,17079.0
2020-07-20 15:50:00,566.94,568.0,565.17,565.42,39256.0,566.94,568.0,565.17,565.42,39256.0
2020-07-21 09:30:00,568.03,569.0,566.03,567.11,17083.0,568.03,569.0,566.03,567.11,17083.0
2020-07-21 09:40:00,566.66,569.0,566.0,567.66,8697.0,566.66,569.0,566.0,567.66,8697.0
2020-07-21 09:50:00,568.21,569.07,567.09,568.65,9895.0,568.21,569.07,567.09,568.65,9895.0
2020-07-21 10:00:00,568.5,569.8,567.96,569.39,9198.0,568.5,569.8,567.96,569.39,9198.0
2020-07-21 10:10:00,569.0,570.34,568.1,570.34,6922.0,569.0,570.34,568.1,570.34,6922.0
2020-07-21 10:20:00,570.31,570.61,566.65,567.66,6030.0,570.31,570.61,566.65,567.66,6030.0
2020-07-21 10:30:00,568.41,568.92,567.64,567.75,3900.0,568.41,568.92,567.64,567.75,3900.0
2020-07-21 10:40:00,568.17,568.28,567.51,568.06,3600.0,568.17,568.28,567.51,568.06,3600.0
2020-07-21 10:50:00,568.5,570.54,568.4,570.1,4021.0,568.5,570.54,568.4,570.1,4021.0
2020-07-21 11:00:00,570.01,570.19,568.83,569.01,12256.0,570.01,570.19,568.83,569.01,12256.0
2020-07-21 11:10:00,569.15,570.1,567.9,570.1,8807.0,569.15,570.1,567.9,570.1,8807.0
2020-07-21 11:20:00,570.61,570.91,569.49,569.56,3000.0,570.61,570.91,569.49,569.56,3000.0
2020-07-21 11:30:00,569.53,570.32,569.53,569.79,2300.0,569.53,570.32,569.53,569.79,2300.0
2020-07-21 11:40:00,569.88,570.12,568.42,568.86,2914.0,569.88,570.12,568.42,568.86,2914.0
2020-07-21 11:50:00,567.7,568.57,567.23,568.56,4020.0,567.7,568.57,567.23,568.56,4020.0
2020-07-21 12:00:00,568.56,568.82,568.14,568.41,1790.0,568.56,568.82,568.14,568.41,1790.0
2020-07-21 12:10:00,568.47,569.52,568.47,569.19,4178.0,568.47,569.52,568.47,569.19,4178.0
2020-07-21 12:20:00,569.36,570.37,569.27,570.37,4400.0,569.36,570.37,569.27,570.37,4400.0
2020-07-21 12:30:00,570.45,570.53,569.79,569.8,4214.0,570.45,570.53,569.79,569.8,4214.0
2020-07-21 12:40:00,569.76,570.35,569.18,569.46,7751.0,569.76,570.35,569.18,569.46,7751.0
2020-07-21 12:50:00,569.86,570.55,569.49,570.31,5998.0,569.86,570.55,569.49,570.31,5998.0
2020-07-21 13:00:00,570.0,570.0,569.3,569.55,3200.0,570.0,570.0,569.3,569.55,3200.0
2020-07-21 13:10:00,569.48,569.55,568.6,569.01,6399.0,569.48,569.55,568.6,569.01,6399.0
2020-07-21 13:20:00,569.36,569.55,568.22,569.29,10302.0,569.36,569.55,568.22,569.29,10302.0
2020-07-21 13:30:00,568.96,569.86,568.18,568.21,17819.0,568.96,569.86,568.18,568.21,17819.0
2020-07-21 13:40:00,568.16,568.24,567.12,567.75,4661.0,568.16,568.24,567.12,567.75,4661.0
2020-07-21 13:50:00,567.9,568.64,567.9,568.33,3301.0,567.9,568.64,567.9,568.33,3301.0
2020-07-21 14:00:00,568.3,568.44,567.35,568.04,4582.0,568.3,568.44,567.35,568.04,4582.0
2020-07-21 14:10:00,568.04,568.32,567.25,567.31,7600.0,568.04,568.32,567.25,567.31,7600.0
2020-07-21 14:20:00,567.52,568.22,567.52,567.71,3100.0,567.52,568.22,567.52,567.71,3100.0
2020-07-21 14:30:00,567.67,567.67,566.41,566.61,4100.0,567.67,567.67,566.41,566.61,4100.0
2020-07-21 14:40:00,566.74,566.74,566.2,566.32,3759.0,566.74,566.74,566.2,566.32,3759.0
2020-07-21 14:50:00,566.21,567.16,566.2,566.41,4500.0,566.21,567.16,566.2,566.41,4500.0
2020-07-21 15:00:00,566.5,567.22,566.15,566.21,4600.0,566.5,567.22,566.15,566.21,4600.0
2020-07-21 15:10:00,566.37,566.58,564.83,565.13,8043.0,566.37,566.58,564.83,565.13,8043.0
2020-07-21 15:20:00,565.26,565.65,564.52,564.58,5700.0,565.26,565.65,564.52,564.58,5700.0
2020-07-21 15:30:00,564.71,565.54,563.77,564.14,15179.0,564.71,565.54,563.77,564.14,15179.0
2020-07-21 15:40:00,564.12,565.68,564.06,565.14,16232.0,564.12,565.68,564.06,565.14,16232.0
2020-07-21 15:50:00,564.8,564.84,563.39,564.67,39585.0,564.8,564.84,563.39,564.67,39585.0
2020-07-22 09:30:00,566.96,568.2,566.66,567.71,8773.0,566.96,568.2,566.66,567.71,8773.0
2020-07-22 09:40:00,568.2,568.2,565.34,565.42,4203.0,568.2,568.2,565.34,565.42,4203.0
2020-07-22 09:50:00,565.74,566.39,565.23,565.29,3155.0,565.74,566.39,565.23,565.29,3155.0
2020-07-22 10:00:00,565.18,565.18,563.98,564.4,5100.0,565.18,565.18,563.98,564.4,5100.0
2020-07-22 10:10:00,564.73,565.5,563.22,565.03,1900.0,564.73,565.5,563.22,565.03,1900.0
2020-07-22 10:20:00,564.89,565.3,564.2,564.35,3774.0,564.89,565.3,564.2,564.35,3774.0
2020-07-22 10:30:00,564.23,564.96,563.89,564.83,2800.0,564.23,564.96,563.89,564.83,2800.0
2020-07-22 10:40:00,564.77,564.84,562.5,562.97,3300.0,564.77,564.84,562.5,562.97,3300.0
2020-07-22 10:50:00,562.93,563.25,561.29,561.98,6098.0,562.93,563.25,561.29,561.98,6098.0
2020-07-22 11:00:00,561.65,562.27,561.4,561.9,2739.0,561.65,562.27,561.4,561.9,2739.0
2020-07-22 11:10:00,561.68,562.18,561.37,561.43,8300.0,561.68,562.18,561.37,561.43,8300.0
2020-07-22 11:20:00,561.46,562.7,561.41,562.28,4500.0,561.46,562.7,561.41,562.28,4500.0
2020-07-22 11:30:00,562.32,562.79,562.08,562.79,5167.0,562.32,562.79,562.08,562.79,5167.0
2020-07-22 11:40:00,562.59,562.96,562.35,562.96,5100.0,562.59,562.96,562.35,562.96,5100.0
2020-07-22 11:50:00,562.96,564.58,562.67,564.28,5625.0,562.96,564.58,562.67,564.28,5625.0
2020-07-22 12:00:00,564.95,565.27,564.07,564.62,1701.0,564.95,565.27,564.07,564.62,1701.0
2020-07-22 12:10:00,564.77,566.14,564.74,564.74,1800.0,564.77,566.14,564.74,564.74,1800.0
2020-07-22 12:20:00,564.74,565.55,564.74,565.04,1300.0,564.74,565.55,564.74,565.04,1300.0
2020-07-22 12:30:00,564.98,565.55,564.58,564.58,1500.0,564.98,565.55,564.58,564.58,1500.0
2020-07-22 12:40:00,564.6,564.97,564.2,564.97,1837.0,564.6,564.97,564.2,564.97,1837.0
2020-07-22 12:50:00,565.0,565.11,564.22,564.87,3156.0,565.0,565.11,564.22,564.87,3156.0
2020-07-22 13:00:00,564.56,565.13,564.56,565.13,1600.0,564.56,565.13,564.56,565.13,1600.0
2020-07-22 13:10:00,565.23,565.87,565.07,565.86,1275.0,565.23,565.87,565.07,565.86,1275.0
2020-07-22 13:20:00,565.77,565.99,564.58,565.08,3900.0,565.77,565.99,564.58,565.08,3900.0
2020-07-22 13:30:00,564.97,565.1,563.85,564.56,3255.0,564.97,565.1,563.85,564.56,3255.0
2020-07-22 13:40:00,564.51,565.07,564.03,564.36,2100.0,564.51,565.07,564.03,564.36,2100.0
2020-07-22 13:50:00,563.95,564.19,563.53,563.74,2507.0,563.95,564.19,563.53,563.74,2507.0
2020-07-22 14:00:00,564.53,564.97,563.84,564.97,2645.0,564.53,564.97,563.84,564.97,2645.0
2020-07-22 14:10:00,565.49,565.49,564.86,565.48,1250.0,565.49,565.49,564.86,565.48,1250.0
2020-07-22 14:20:00,564.98,565.62,564.68,564.75,2632.0,564.98,565.62,564.68,564.75,2632.0
2020-07-22 14:30:00,565.1,565.21,564.14,564.63,4266.0,565.1,565.21,564.14,564.63,4266.0
2020-07-22 14:40:00,564.95,565.5,564.74,565.5,3001.0,564.95,565.5,564.74,565.5,3001.0
2020-07-22 14:50:00,565.19,565.42,564.35,564.44,2865.0,565.19,565.42,564.35,564.44,2865.0
2020-07-22 15:00:00,564.51,565.3,564.16,564.75,3934.0,564.51,565.3,564.16,564.75,3934.0
2020-07-22 15:10:00,565.06,566.54,564.7,565.6,10209.0,565.06,566.54,564.7,565.6,10209.0
2020-07-22 15:20:00,565.76,566.23,565.2,565.31,5647.0,565.76,566.23,565.2,565.31,5647.0
2020-07-22 15:30:00,565.35,565.73,564.89,565.38,5850.0,565.35,565.73,564.89,565.38,5850.0
2020-07-22 15:40:00,565.63,566.47,565.29,566.29,11260.0,565.63,566.47,565.29,566.29,11260.0
2020-07-22 15:50:00,566.26,567.76,564.7,564.73,36078.0,566.26,567.76,564.7,564.73,36078.0
2020-07-23 09:30:00,567.37,567.99,565.48,566.49,8587.0,567.37,567.99,565.48,566.49,8587.0
2020-07-23 09:40:00,566.8,568.24,566.6,567.23,2475.0,566.8,568.24,566.6,567.23,2475.0
2020-07-23 09:50:00,566.92,568.59,566.92,568.59,3396.0,566.92,568.59,566.92,568.59,3396.0
2020-07-23 10:00:00,568.58,569.03,567.38,568.38,3475.0,568.58,569.03,567.38,568.38,3475.0
2020-07-23 10:10:00,568.46,569.15,566.68,566.98,5200.0,568.46,569.15,566.68,566.98,5200.0
2020-07-23 10:20:00,566.84,567.14,566.36,566.92,2257.0,566.84,567.14,566.36,566.92,2257.0
2020-07-23 10:30:00,567.15,567.75,566.7,567.14,2362.0,567.15,567.75,566.7,567.14,2362.0
2020-07-23 10:40:00,567.59,568.3,567.59,568.26,716.0,567.59,568.3,567.59,568.26,716.0
2020-07-23 10:50:00,568.17,568.32,567.22,567.65,2000.0,568.17,568.32,567.22,567.65,2000.0
2020-07-23 11:00:00,567.64,568.14,566.64,566.78,4111.0,567.64,568.14,566.64,566.78,4111.0
2020-07-23 11:10:00,567.42,568.98,567.39,568.98,4100.0,567.42,568.98,567.39,568.98,4100.0
2020-07-23 11:20:00,568.95,568.97,567.44,567.44,4500.0,568.95,568.97,567.44,567.44,4500.0
2020-07-23 11:30:00,567.81,567.83,567.21,567.28,1500.0,567.81,567.83,567.21,567.28,1500.0
2020-07-23 11:40:00,567.85,567.91,566.61,566.63,1800.0,567.85,567.91,566.61,566.63,1800.0
2020-07-23 11:50:00,567.16,567.17,566.0,566.08,3000.0,567.16,567.17,566.0,566.08,3000.0
2020-07-23 12:00:00,565.93,565.93,563.94,563.94,1766.0,565.93,565.93,563.94,563.94,1766.0
2020-07-23 12:10:00,564.3,564.91,563.79,564.17,4200.0,564.3,564.91,563.79,564.17,4200.0
2020-07-23 12:20:00,564.23,564.75,563.08,563.51,2849.0,564.23,564.75,563.08,563.51,2849.0
2020-07-23 12:30:00,563.84,563.84,562.45,562.85,2400.0,563.84,563.84,562.45,562.85,2400.0
2020-07-23 12:40:00,562.98,563.34,562.66,563.0,1800.0,562.98,563.34,562.66,563.0,1800.0
2020-07-23 12:50:00,562.81,562.81,561.81,562.13,1600.0,562.81,562.81,561.81,562.13,1600.0
2020-07-23 13:00:00,562.57,563.39,561.95,562.22,2518.0,562.57,563.39,561.95,562.22,2518.0
2020-07-23 13:10:00,561.97,562.95,560.7,560.71,1699.0,561.97,562.95,560.7,560.71,1699.0
2020-07-23 13:20:00,561.31,561.38,560.49,560.81,2011.0,561.31,561.38,560.49,560.81,2011.0
2020-07-23 13:30:00,560.47,561.01,559.43,559.49,4600.0,560.47,561.01,559.43,559.49,4600.0
2020-07-23 13:40:00,559.56,559.56,558.67,559.02,5402.0,559.56,559.56,558.67,559.02,5402.0
2020-07-23 13:50:00,558.97,559.54,558.8,559.35,4800.0,558.97,559.54,558.8,559.35,4800.0
2020-07-23 14:00:00,559.29,559.64,557.21,557.22,3500.0,559.29,559.64,557.21,557.22,3500.0
2020-07-23 14:10:00,557.25,557.72,556.19,557.2,6114.0,557.25,557.72,556.19,557.2,6114.0
2020-07-23 14:20:00,557.4,559.88,557.23,559.44,7745.0,557.4,559.88,557.23,559.44,7745.0
2020-07-23 14:30:00,559.63,560.89,558.83,559.77,9943.0,559.63,560.89,558.83,559.77,9943.0
2020-07-23 14:40:00,559.73,560.93,559.42,560.68,8109.0,559.73,560.93,559.42,560.68,8109.0
2020-07-23 14:50:00,561.0,561.88,560.55,561.2,5548.0,561.0,561.88,560.55,561.2,5548.0
2020-07-23 15:00:00,561.3,561.3,559.83,559.96,6019.0,561.3,561.3,559.83,559.96,6019.0
2020-07-23 15:10:00,560.37,561.13,559.95,561.13,3053.0,560.37,561.13,559.95,561.13,3053.0
2020-07-23 15:20:00,561.04,561.67,559.73,560.68,6980.0,561.04,561.67,559.73,560.68,6980.0
2020-07-23 15:30:00,560.36,561.6,559.52,561.2,8409.0,560.36,561.6,559.52,561.2,8409.0
2020-07-23 15:40:00,561.07,561.4,560.28,561.02,9973.0,561.07,561.4,560.28,561.02,9973.0
2020-07-23 15:50:00,560.76,561.22,559.17,560.42,40046.0,560.76,561.22,559.17,560.42,40046.0
2020-07-24 09:30:00,558.62,562.69,557.13,557.8,21418.0,558.62,562.69,557.13,557.8,21418.0
2020-07-24 09:40:00,558.73,559.59,554.66,555.8,13272.0,558.73,559.59,554.66,555.8,13272.0
2020-07-24 09:50:00,556.18,557.51,554.36,557.11,12057.0,556.18,557.51,554.36,557.11,12057.0
2020-07-24 10:00:00,557.12,557.85,555.24,557.51,7666.0,557.12,557.85,555.24,557.51,7666.0
2020-07-24 10:10:00,557.51,560.74,556.41,559.87,8638.0,557.51,560.74,556.41,559.87,8638.0
2020-07-24 10:20:00,559.86,561.41,559.55,559.9,8032.0,559.86,561.41,559.55,559.9,8032.0
2020-07-24 10:30:00,560.05,560.15,558.65,559.1,3200.0,560.05,560.15,558.65,559.1,3200.0
2020-07-24 10:40:00,559.12,560.0,558.52,560.0,3600.0,559.12,560.0,558.52,560.0,3600.0
2020-07-24 10:50:00,559.72,561.61,559.56,561.61,4602.0,559.72,561.61,559.56,561.61,4602.0
2020-07-24 11:00:00,561.42,561.42,559.88,560.81,4302.0,561.42,561.42,559.88,560.81,4302.0
2020-07-24 11:10:00,560.51,562.48,560.5,561.47,4900.0,560.51,562.48,560.5,561.47,4900.0
2020-07-24 11:20:00,562.0,562.45,561.15,561.71,4616.0,562.0,562.45,561.15,561.71,4616.0
2020-07-24 11:30:00,561.42,562.29,561.23,561.56,5100.0,561.42,562.29,561.23,561.56,5100.0
2020-07-24 11:40:00,561.47,562.95,561.32,561.56,2900.0,561.47,562.95,561.32,561.56,2900.0
2020-07-24 11:50:00,561.58,562.18,560.4,561.16,2816.0,561.58,562.18,560.4,561.16,2816.0
2020-07-24 12:00:00,561.33,561.33,559.07,559.27,4604.0,561.33,561.33,559.07,559.27,4604.0
2020-07-24 12:10:00,559.31,559.73,559.02,559.19,3600.0,559.31,559.73,559.02,559.19,3600.0
2020-07-24 12:20:00,559.93,560.39,558.83,559.81,4685.0,559.93,560.39,558.83,559.81,4685.0
2020-07-24 12:30:00,560.01,560.31,559.73,560.03,3157.0,560.01,560.31,559.73,560.03,3157.0
2020-07-24 12:40:00,560.35,560.35,559.57,559.63,7027.0,560.35,560.35,559.57,559.63,7027.0
2020-07-24 12:50:00,559.56,559.69,558.94,559.53,3600.0,559.56,559.69,558.94,559.53,3600.0
2020-07-24 13:00:00,559.64,560.44,558.61,558.61,1800.0,559.64,560.44,558.61,558.61,1800.0
2020-07-24 13:10:00,558.65,559.3,558.39,558.96,3900.0,558.65,559.3,558.39,558.96,3900.0
2020-07-24 13:20:00,559.12,559.34,558.64,559.09,7500.0,559.12,559.34,558.64,559.09,7500.0
2020-07-24 13:30:00,559.01,559.01,556.69,557.76,20187.0,559.01,559.01,556.69,557.76,20187.0
2020-07-24 13:40:00,558.19,559.26,557.68,559.26,13326.0,558.19,559.26,557.68,559.26,13326.0
2020-07-24 13:50:00,559.29,560.99,558.93,560.9,4200.0,559.29,560.99,558.93,560.9,4200.0
2020-07-24 14:00:00,560.94,562.51,560.94,561.2,5585.0,560.94,562.51,560.94,561.2,5585.0
2020-07-24 14:10:00,561.01,561.2,560.5,560.82,3300.0,561.01,561.2,560.5,560.82,3300.0
2020-07-24 14:20:00,560.96,562.03,560.85,561.95,3095.0,560.96,562.03,560.85,561.95,3095.0
2020-07-24 14:30:00,562.36,562.36,561.51,562.09,4460.0,562.36,562.36,561.51,562.09,4460.0
2020-07-24 14:40:00,562.11,562.11,561.26,561.53,4677.0,562.11,562.11,561.26,561.53,4677.0
2020-07-24 14:50:00,561.29,561.97,560.85,561.37,3700.0,561.29,561.97,560.85,561.37,3700.0
2020-07-24 15:00:00,561.25,562.29,560.97,562.29,4214.0,561.25,562.29,560.97,562.29,4214.0
2020-07-24 15:10:00,562.04,562.61,560.46,561.24,7309.0,562.04,562.61,560.46,561.24,7309.0
2020-07-24 15:20:00,561.34,561.82,560.54,560.54,5700.0,561.34,561.82,560.54,560.54,5700.0
2020-07-24 15:30:00,560.95,562.17,559.62,561.77,10263.0,560.95,562.17,559.62,561.77,10263.0
2020-07-24 15:40:00,561.92,562.26,560.97,561.43,13496.0,561.92,562.26,560.97,561.43,13496.0
2020-07-24 15:50:00,561.43,562.97,560.98,561.99,29778.0,561.43,562.97,560.98,561.99,29778.0
2020-07-27 09:30:00,562.48,563.33,556.33,559.25,28199.0,562.48,563.33,556.33,559.25,28199.0
2020-07-27 09:40:00,559.22,559.81,556.84,558.02,7572.0,559.22,559.81,556.84,558.02,7572.0
2020-07-27 09:50:00,558.25,561.14,558.25,559.63,7055.0,558.25,561.14,558.25,559.63,7055.0
2020-07-27 10:00:00,560.03,561.13,559.31,560.35,12584.0,560.03,561.13,559.31,560.35,12584.0
2020-07-27 10:10:00,560.04,560.97,557.76,557.76,7266.0,560.04,560.97,557.76,557.76,7266.0
2020-07-27 10:20:00,557.96,558.35,557.13,557.94,9917.0,557.96,558.35,557.13,557.94,9917.0
2020-07-27 10:30:00,558.0,558.45,556.91,557.09,5697.0,558.0,558.45,556.91,557.09,5697.0
2020-07-27 10:40:00,557.47,557.47,556.61,556.97,3676.0,557.47,557.47,556.61,556.97,3676.0
2020-07-27 10:50:00,557.04,557.4,556.19,556.19,3002.0,557.04,557.4,556.19,556.19,3002.0
2020-07-27 11:00:00,556.21,558.59,556.19,558.26,4200.0,556.21,558.59,556.19,558.26,4200.0
2020-07-27 11:10:00,558.51,558.55,557.42,557.54,3595.0,558.51,558.55,557.42,557.54,3595.0
2020-07-27 11:20:00,557.68,557.68,556.2,556.41,4056.0,557.68,557.68,556.2,556.41,4056.0
2020-07-27 11:30:00,556.44,557.84,556.05,557.29,5200.0,556.44,557.84,556.05,557.29,5200.0
2020-07-27 11:40:00,557.06,557.38,556.68,557.12,3200.0,557.06,557.38,556.68,557.12,3200.0
2020-07-27 11:50:00,556.9,557.31,556.12,556.15,4100.0,556.9,557.31,556.12,556.15,4100.0
2020-07-27 12:00:00,556.31,557.04,556.11,557.04,6200.0,556.31,557.04,556.11,557.04,6200.0
2020-07-27 12:10:00,557.38,558.49,557.38,557.62,3600.0,557.38,558.49,557.38,557.62,3600.0
2020-07-27 12:20:00,557.41,558.32,556.71,558.17,3633.0,557.41,558.32,556.71,558.17,3633.0
2020-07-27 12:30:00,558.06,558.1,557.1,558.1,3916.0,558.06,558.1,557.1,558.1,3916.0
2020-07-27 12:40:00,558.04,558.04,557.57,557.92,3750.0,558.04,558.04,557.57,557.92,3750.0
2020-07-27 12:50:00,557.77,558.14,557.43,557.73,4300.0,557.77,558.14,557.43,557.73,4300.0
2020-07-27 13:00:00,557.6,557.84,557.21,557.42,3990.0,557.6,557.84,557.21,557.42,3990.0
2020-07-27 13:10:00,557.42,557.61,556.99,557.4,2500.0,557.42,557.61,556.99,557.4,2500.0
2020-07-27 13:20:00,557.66,557.82,557.32,557.72,4600.0,557.66,557.82,557.32,557.72,4600.0
2020-07-27 13:30:00,557.65,557.93,555.27,556.17,17735.0,557.65,557.93,555.27,556.17,17735.0
2020-07-27 13:40:00,556.04,556.82,556.0,556.56,6323.0,556.04,556.82,556.0,556.56,6323.0
2020-07-27 13:50:00,556.49,557.06,556.03,557.06,4014.0,556.49,557.06,556.03,557.06,4014.0
2020-07-27 14:00:00,556.88,557.37,556.12,557.37,5100.0,556.88,557.37,556.12,557.37,5100.0
2020-07-27 14:10:00,557.33,557.33,556.58,556.59,3851.0,557.33,557.33,556.58,556.59,3851.0
2020-07-27 14:20:00,556.75,558.79,556.66,558.79,5919.0,556.75,558.79,556.66,558.79,5919.0
2020-07-27 14:30:00,558.76,559.05,558.33,558.43,4622.0,558.76,559.05,558.33,558.43,4622.0
2020-07-27 14:40:00,558.58,558.99,558.13,558.99,4800.0,558.58,558.99,558.13,558.99,4800.0
2020-07-27 14:50:00,558.56,558.79,557.92,558.2,8462.0,558.56,558.79,557.92,558.2,8462.0
2020-07-27 15:00:00,558.04,559.68,557.95,558.07,13216.0,558.04,559.68,557.95,558.07,13216.0
2020-07-27 15:10:00,557.84,558.85,557.84,558.6,7534.0,557.84,558.85,557.84,558.6,7534.0
2020-07-27 15:20:00,558.6,559.36,558.33,559.19,7631.0,558.6,559.36,558.33,559.19,7631.0
2020-07-27 15:30:00,559.26,559.62,558.98,559.06,9696.0,559.26,559.62,558.98,559.06,9696.0
2020-07-27 15:40:00,559.17,559.82,559.17,559.52,10248.0,559.17,559.82,559.17,559.52,10248.0
2020-07-27 15:50:00,559.0,560.41,559.0,559.9,37673.0,559.0,560.41,559.0,559.9,37673.0
2020-07-28 09:30:00,558.8,561.74,557.02,560.69,7155.0,558.8,561.74,557.02,560.69,7155.0
2020-07-28 09:40:00,561.23,561.66,558.88,559.12,5778.0,561.23,561.66,558.88,559.12,5778.0
2020-07-28 09:50:00,558.37,559.26,557.38,559.26,4963.0,558.37,559.26,557.38,559.26,4963.0
2020-07-28 10:00:00,559.17,560.22,559.02,559.78,4222.0,559.17,560.22,559.02,559.78,4222.0
2020-07-28 10:10:00,559.73,560.85,559.19,560.26,6517.0,559.73,560.85,559.19,560.26,6517.0
2020-07-28 10:20:00,559.97,560.31,559.55,559.97,5000.0,559.97,560.31,559.55,559.97,5000.0
2020-07-28 10:30:00,560.23,560.26,559.08,560.24,4100.0,560.23,560.26,559.08,560.24,4100.0
2020-07-28 10:40:00,560.26,560.26,559.39,559.81,5250.0,560.26,560.26,559.39,559.81,5250.0
2020-07-28 10:50:00,560.0,560.05,559.02,559.4,6820.0,560.0,560.05,559.02,559.4,6820.0
2020-07-28 11:00:00,559.46,559.67,559.0,559.29,7100.0,559.46,559.67,559.0,559.29,7100.0
2020-07-28 11:10:00,559.25,561.61,559.12,561.3,9727.0,559.25,561.61,559.12,561.3,9727.0
2020-07-28 11:20:00,561.63,562.04,561.42,561.89,5001.0,561.63,562.04,561.42,561.89,5001.0
2020-07-28 11:30:00,561.9,563.38,561.71,563.18,5076.0,561.9,563.38,561.71,563.18,5076.0
2020-07-28 11:40:00,563.68,564.12,562.96,563.89,4615.0,563.68,564.12,562.96,563.89,4615.0
2020-07-28 11:50:00,563.75,564.0,563.3,563.89,3800.0,563.75,564.0,563.3,563.89,3800.0
2020-07-28 12:00:00,563.99,564.12,562.43,562.63,4599.0,563.99,564.12,562.43,562.63,4599.0
2020-07-28 12:10:00,562.73,563.63,562.6,563.12,5450.0,562.73,563.63,562.6,563.12,5450.0
2020-07-28 12:20:00,563.08,563.77,562.86,563.3,3700.0,563.08,563.77,562.86,563.3,3700.0
2020-07-28 12:30:00,563.35,563.81,563.13,563.62,2000.0,563.35,563.81,563.13,563.62,2000.0
2020-07-28 12:40:00,563.67,564.3,563.31,564.07,9024.0,563.67,564.3,563.31,564.07,9024.0
2020-07-28 12:50:00,564.6,565.27,564.31,565.26,3600.0,564.6,565.27,564.31,565.26,3600.0
2020-07-28 13:00:00,565.22,565.22,564.36,564.53,6800.0,565.22,565.22,564.36,564.53,6800.0
2020-07-28 13:10:00,564.51,565.31,564.24,564.94,2100.0,564.51,565.31,564.24,564.94,2100.0
2020-07-28 13:20:00,564.89,566.05,564.89,565.46,7189.0,564.89,566.05,564.89,565.46,7189.0
2020-07-28 13:30:00,565.75,566.1,565.48,565.71,2600.0,565.75,566.1,565.48,565.71,2600.0
2020-07-28 13:40:00,565.73,565.81,564.95,565.67,3600.0,565.73,565.81,564.95,565.67,3600.0
2020-07-28 13:50:00,565.66,566.46,565.5,565.58,3770.0,565.66,566.46,565.5,565.58,3770.0
2020-07-28 14:00:00,565.43,565.79,564.35,564.75,2500.0,565.43,565.79,564.35,564.75,2500.0
2020-07-28 14:10:00,564.76,564.88,564.02,564.88,2600.0,564.76,564.88,564.02,564.88,2600.0
2020-07-28 14:20:00,564.87,565.22,564.35,564.62,2919.0,564.87,565.22,564.35,564.62,2919.0
2020-07-28 14:30:00,564.93,564.93,563.97,564.38,2400.0,564.93,564.93,563.97,564.38,2400.0
2020-07-28 14:40:00,564.29,564.7,564.0,564.14,4345.0,564.29,564.7,564.0,564.14,4345.0
2020-07-28 14:50:00,564.13,564.53,563.47,564.21,11960.0,564.13,564.53,563.47,564.21,11960.0
2020-07-28 15:00:00,563.64,563.95,562.91,563.15,2600.0,563.64,563.95,562.91,563.15,2600.0
2020-07-28 15:10:00,563.16,563.59,562.66,563.59,6093.0,563.16,563.59,562.66,563.59,6093.0
2020-07-28 15:20:00,563.49,564.29,563.14,563.14,6500.0,563.49,564.29,563.14,563.14,6500.0
2020-07-28 15:30:00,562.98,563.7,562.68,563.34,8825.0,562.98,563.7,562.68,563.34,8825.0
2020-07-28 15:40:00,563.2,563.59,562.42,562.43,12718.0,563.2,563.59,562.42,562.43,12718.0
2020-07-28 15:50:00,561.76,562.39,560.92,561.41,52970.0,561.76,562.39,560.92,561.41,52970.0
2020-07-29 09:30:00,564.21,566.1,562.9,565.16,10151.0,564.21,566.1,562.9,565.16,10151.0
2020-07-29 09:40:00,565.03,565.34,563.14,563.14,2841.0,565.03,565.34,563.14,563.14,2841.0
2020-07-29 09:50:00,562.86,564.82,562.86,563.55,5300.0,562.86,564.82,562.86,563.55,5300.0
2020-07-29 10:00:00,563.73,564.93,563.31,563.99,5366.0,563.73,564.93,563.31,563.99,5366.0
2020-07-29 10:10:00,563.64,563.94,562.91,563.27,3489.0,563.64,563.94,562.91,563.27,3489.0
2020-07-29 10:20:00,563.11,563.14,561.2,561.57,5700.0,563.11,563.14,561.2,561.57,5700.0
2020-07-29 10:30:00,561.61,564.25,560.82,563.7,5822.0,561.61,564.25,560.82,563.7,5822.0
2020-07-29 10:40:00,562.81,563.72,562.81,563.16,4203.0,562.81,563.72,562.81,563.16,4203.0
2020-07-29 10:50:00,563.33,563.5,562.21,563.36,3700.0,563.33,563.5,562.21,563.36,3700.0
2020-07-29 11:00:00,563.38,563.54,562.31,562.78,3100.0,563.38,563.54,562.31,562.78,3100.0
2020-07-29 11:10:00,563.11,563.37,561.38,562.76,7803.0,563.11,563.37,561.38,562.76,7803.0
2020-07-29 11:20:00,562.76,563.5,562.72,563.0,5617.0,562.76,563.5,562.72,563.0,5617.0
2020-07-29 11:30:00,562.61,563.19,562.09,562.11,2700.0,562.61,563.19,562.09,562.11,2700.0
2020-07-29 11:40:00,562.39,563.06,562.14,562.76,1900.0,562.39,563.06,562.14,562.76,1900.0
2020-07-29 11:50:00,562.25,563.04,562.25,562.81,2563.0,562.25,563.04,562.25,562.81,2563.0
2020-07-29 12:00:00,562.51,562.68,560.6,560.98,4913.0,562.51,562.68,560.6,560.98,4913.0
2020-07-29 12:10:00,561.32,563.48,561.07,563.31,9998.0,561.32,563.48,561.07,563.31,9998.0
2020-07-29 12:20:00,563.35,563.36,562.72,562.86,9500.0,563.35,563.36,562.72,562.86,9500.0
2020-07-29 12:30:00,563.18,563.37,562.94,563.01,3600.0,563.18,563.37,562.94,563.01,3600.0
2020-07-29 12:40:00,563.14,563.34,562.72,563.11,7803.0,563.14,563.34,562.72,563.11,7803.0
2020-07-29 12:50:00,563.18,563.43,563.0,563.25,4800.0,563.18,563.43,563.0,563.25,4800.0
2020-07-29 13:00:00,563.45,565.0,563.18,564.87,3300.0,563.45,565.0,563.18,564.87,3300.0
2020-07-29 13:10:00,564.86,566.03,564.72,565.69,3148.0,564.86,566.03,564.72,565.69,3148.0
2020-07-29 13:20:00,565.7,566.57,565.7,566.44,6378.0,565.7,566.57,565.7,566.44,6378.0
2020-07-29 13:30:00,566.23,566.48,565.11,565.41,1000.0,566.23,566.48,565.11,565.41,1000.0
2020-07-29 13:40:00,565.27,566.45,565.27,566.45,2000.0,565.27,566.45,565.27,566.45,2000.0
2020-07-29 13:50:00,566.65,567.34,566.37,566.82,1200.0,566.65,567.34,566.37,566.82,1200.0
2020-07-29 14:00:00,566.83,567.2,565.29,565.89,4292.0,566.83,567.2,565.29,565.89,4292.0
2020-07-29 14:10:00,566.26,567.03,566.21,566.74,2401.0,566.26,567.03,566.21,566.74,2401.0
2020-07-29 14:20:00,566.66,566.69,566.23,566.69,2972.0,566.66,566.69,566.23,566.69,2972.0
2020-07-29 14:30:00,566.84,567.74,566.84,567.74,2800.0,566.84,567.74,566.84,567.74,2800.0
2020-07-29 14:40:00,567.62,568.66,567.46,568.28,7910.0,567.62,568.66,567.46,568.28,7910.0
2020-07-29 14:50:00,568.08,568.42,566.54,566.54,4600.0,568.08,568.42,566.54,566.54,4600.0
2020-07-29 15:00:00,566.94,567.11,565.84,567.1,3533.0,566.94,567.11,565.84,567.1,3533.0
2020-07-29 15:10:00,567.58,568.85,567.31,568.45,13080.0,567.58,568.85,567.31,568.45,13080.0
2020-07-29 15:20:00,568.62,569.68,568.3,569.07,8546.0,568.62,569.68,568.3,569.07,8546.0
2020-07-29 15:30:00,568.89,569.63,568.48,568.68,10724.0,568.89,569.63,568.48,568.68,10724.0
2020-07-29 15:40:00,568.6,568.79,567.49,568.12,18577.0,568.6,568.79,567.49,568.12,18577.0
2020-07-29 15:50:00,568.0,568.0,564.95,566.52,52781.0,568.0,568.0,564.95,566.52,52781.0
2020-07-30 09:30:00,559.53,568.51,558.17,564.97,16362.0,559.53,568.51,558.17,564.97,16362.0
2020-07-30 09:40:00,565.26,566.96,565.26,566.3,3001.0,565.26,566.96,565.26,566.3,3001.0
2020-07-30 09:50:00,565.52,565.98,560.48,563.34,16576.0,565.52,565.98,560.48,563.34,16576.0
2020-07-30 10:00:00,561.55,563.78,561.07,562.06,9783.0,561.55,563.78,561.07,562.06,9783.0
2020-07-30 10:10:00,561.67,562.94,560.52,562.23,13382.0,561.67,562.94,560.52,562.23,13382.0
2020-07-30 10:20:00,562.1,563.19,560.94,561.1,12023.0,562.1,563.19,560.94,561.1,12023.0
2020-07-30 10:30:00,561.14,565.0,560.95,565.0,6601.0,561.14,565.0,560.95,565.0,6601.0
2020-07-30 10:40:00,564.68,564.68,561.97,562.45,9574.0,564.68,564.68,561.97,562.45,9574.0
2020-07-30 10:50:00,562.52,563.54,561.5,563.25,4500.0,562.52,563.54,561.5,563.25,4500.0
2020-07-30 11:00:00,563.52,564.33,562.91,563.98,9570.0,563.52,564.33,562.91,563.98,9570.0
2020-07-30 11:10:00,564.09,564.57,563.22,564.57,5520.0,564.09,564.57,563.22,564.57,5520.0
2020-07-30 11:20:00,564.66,566.17,564.42,565.31,17587.0,564.66,566.17,564.42,565.31,17587.0
2020-07-30 11:30:00,565.71,566.99,564.72,565.11,6845.0,565.71,566.99,564.72,565.11,6845.0
2020-07-30 11:40:00,565.36,565.8,563.88,564.75,4300.0,565.36,565.8,563.88,564.75,4300.0
2020-07-30 11:50:00,564.61,566.27,564.46,565.68,8401.0,564.61,566.27,564.46,565.68,8401.0
2020-07-30 12:00:00,566.32,567.36,564.41,564.53,7348.0,566.32,567.36,564.41,564.53,7348.0
2020-07-30 12:10:00,565.15,567.38,564.37,566.49,7168.0,565.15,567.38,564.37,566.49,7168.0
2020-07-30 12:20:00,567.0,567.07,563.96,564.51,10353.0,567.0,567.07,563.96,564.51,10353.0
2020-07-30 12:30:00,565.12,565.15,563.84,564.94,6675.0,565.12,565.15,563.84,564.94,6675.0
2020-07-30 12:40:00,564.93,565.76,564.67,564.78,7503.0,564.93,565.76,564.67,564.78,7503.0
2020-07-30 12:50:00,565.26,565.92,564.3,565.92,5389.0,565.26,565.92,564.3,565.92,5389.0
2020-07-30 13:00:00,566.31,567.34,565.93,566.38,5301.0,566.31,567.34,565.93,566.38,5301.0
2020-07-30 13:10:00,566.38,567.71,566.38,567.11,6307.0,566.38,567.71,566.38,567.11,6307.0
2020-07-30 13:20:00,567.01,567.39,565.5,566.0,5932.0,567.01,567.39,565.5,566.0,5932.0
2020-07-30 13:30:00,566.19,566.24,563.96,564.24,6600.0,566.19,566.24,563.96,564.24,6600.0
2020-07-30 13:40:00,564.29,565.14,563.99,563.99,4106.0,564.29,565.14,563.99,563.99,4106.0
2020-07-30 13:50:00,564.19,565.25,564.18,565.03,2200.0,564.19,565.25,564.18,565.03,2200.0
2020-07-30 14:00:00,564.86,565.82,564.64,565.7,2900.0,564.86,565.82,564.64,565.7,2900.0
2020-07-30 14:10:00,565.52,565.52,564.11,564.37,2889.0,565.52,565.52,564.11,564.37,2889.0
2020-07-30 14:20:00,564.2,564.2,562.49,562.49,6719.0,564.2,564.2,562.49,562.49,6719.0
2020-07-30 14:30:00,562.97,563.65,562.93,563.18,6902.0,562.97,563.65,562.93,563.18,6902.0
2020-07-30 14:40:00,563.35,563.35,562.63,562.99,7411.0,563.35,563.35,562.63,562.99,7411.0
2020-07-30 14:50:00,562.84,563.69,562.36,563.19,9049.0,562.84,563.69,562.36,563.19,9049.0
2020-07-30 15:00:00,563.21,563.81,562.21,562.21,7298.0,563.21,563.81,562.21,562.21,7298.0
2020-07-30 15:10:00,562.57,563.88,562.4,563.75,16652.0,562.57,563.88,562.4,563.75,16652.0
2020-07-30 15:20:00,563.75,563.86,562.7,563.86,10091.0,563.75,563.86,562.7,563.86,10091.0
2020-07-30 15:30:00,564.04,564.04,562.5,562.73,12169.0,564.04,564.04,562.5,562.73,12169.0
2020-07-30 15:40:00,562.74,565.0,562.03,562.9,24263.0,562.74,565.0,562.03,562.9,24263.0
2020-07-30 15:50:00,563.27,566.25,562.9,563.44,71668.0,563.27,566.25,562.9,563.44,71668.0
2020-07-31 09:30:00,594.31,594.31,554.26,580.0,169922.0,594.31,594.31,554.26,580.0,169922.0
2020-07-31 09:40:00,579.33,583.47,574.99,580.53,37644.0,579.33,583.47,574.99,580.53,37644.0
2020-07-31 09:50:00,580.34,589.1,580.08,585.57,54261.0,580.34,589.1,580.08,585.57,54261.0
2020-07-31 10:00:00,585.54,586.41,580.31,582.46,21449.0,585.54,586.41,580.31,582.46,21449.0
2020-07-31 10:10:00,582.29,584.09,581.56,581.64,13435.0,582.29,584.09,581.56,581.64,13435.0
2020-07-31 10:20:00,581.6,585.2,580.37,583.76,28215.0,581.6,585.2,580.37,583.76,28215.0
2020-07-31 10:30:00,583.82,586.04,583.32,584.45,13932.0,583.82,586.04,583.32,584.45,13932.0
2020-07-31 10:40:00,584.55,586.0,583.33,584.81,17146.0,584.55,586.0,583.33,584.81,17146.0
2020-07-31 10:50:00,584.92,585.77,583.41,585.23,24941.0,584.92,585.77,583.41,585.23,24941.0
2020-07-31 11:00:00,585.2,585.31,583.09,583.2,13996.0,585.2,585.31,583.09,583.2,13996.0
2020-07-31 11:10:00,583.1,588.29,583.1,587.27,18307.0,583.1,588.29,583.1,587.27,18307.0
2020-07-31 11:20:00,587.53,587.53,585.33,586.12,18787.0,587.53,587.53,585.33,586.12,18787.0
2020-07-31 11:30:00,585.98,586.57,584.79,585.83,15014.0,585.98,586.57,584.79,585.83,15014.0
2020-07-31 11:40:00,585.94,586.69,585.09,585.13,7800.0,585.94,586.69,585.09,585.13,7800.0
2020-07-31 11:50:00,585.18,585.22,580.7,580.7,8562.0,585.18,585.22,580.7,580.7,8562.0
2020-07-31 12:00:00,580.65,580.78,577.91,579.1,18470.0,580.65,580.78,577.91,579.1,18470.0
2020-07-31 12:10:00,579.33,580.49,578.45,579.38,12976.0,579.33,580.49,578.45,579.38,12976.0
2020-07-31 12:20:00,579.96,580.7,578.97,580.54,18277.0,579.96,580.7,578.97,580.54,18277.0
2020-07-31 12:30:00,580.41,580.41,577.5,578.21,18919.0,580.41,580.41,577.5,578.21,18919.0
2020-07-31 12:40:00,578.58,578.98,577.5,577.86,9834.0,578.58,578.98,577.5,577.86,9834.0
2020-07-31 12:50:00,577.96,578.26,575.47,575.7,8117.0,577.96,578.26,575.47,575.7,8117.0
2020-07-31 13:00:00,575.42,575.86,574.66,574.97,9835.0,575.42,575.86,574.66,574.97,9835.0
2020-07-31 13:10:00,575.28,576.5,575.12,576.35,10949.0,575.28,576.5,575.12,576.35,10949.0
2020-07-31 13:20:00,576.35,577.95,576.35,576.76,7771.0,576.35,577.95,576.35,576.76,7771.0
2020-07-31 13:30:00,576.48,577.04,575.56,576.96,11192.0,576.48,577.04,575.56,576.96,11192.0
2020-07-31 13:40:00,577.09,578.48,576.13,577.02,5747.0,577.09,578.48,576.13,577.02,5747.0
2020-07-31 13:50:00,576.18,576.45,575.24,576.14,10618.0,576.18,576.45,575.24,576.14,10618.0
2020-07-31 14:00:00,575.81,577.37,574.51,574.97,18591.0,575.81,577.37,574.51,574.97,18591.0
2020-07-31 14:10:00,574.69,576.44,574.53,575.96,17800.0,574.69,576.44,574.53,575.96,17800.0
2020-07-31 14:20:00,575.46,577.17,575.04,575.92,8200.0,575.46,577.17,575.04,575.92,8200.0
2020-07-31 14:30:00,576.15,576.37,575.29,575.51,15716.0,576.15,576.37,575.29,575.51,15716.0
2020-07-31 14:40:00,575.44,576.84,575.07,576.48,7931.0,575.44,576.84,575.07,576.48,7931.0
2020-07-31 14:50:00,576.34,580.0,576.34,576.7,18762.0,576.34,580.0,576.34,576.7,18762.0
2020-07-31 15:00:00,576.7,578.33,575.73,577.38,15090.0,576.7,578.33,575.73,577.38,15090.0
2020-07-31 15:10:00,577.6,579.34,576.66,579.34,10398.0,577.6,579.34,576.66,579.34,10398.0
2020-07-31 15:20:00,579.37,580.59,578.57,580.52,28900.0,579.37,580.59,578.57,580.52,28900.0
2020-07-31 15:30:00,580.42,580.42,577.52,578.1,28320.0,580.42,580.42,577.52,578.1,28320.0
2020-07-31 15:40:00,577.93,579.73,577.71,578.96,37495.0,577.93,579.73,577.71,578.96,37495.0
2020-07-31 15:50:00,578.97,581.11,578.09,579.88,83048.0,578.97,581.11,578.09,579.88,83048.0
2020-08-03 09:30:00,585.01,585.27,581.4,581.4,17337.0,585.01,585.27,581.4,581.4,17337.0
2020-08-03 09:40:00,581.43,589.8,581.14,584.54,21831.0,581.43,589.8,581.14,584.54,21831.0
2020-08-03 09:50:00,584.31,589.78,584.2,588.27,12733.0,584.31,589.78,584.2,588.27,12733.0
2020-08-03 10:00:00,588.5,591.81,588.0,591.24,22649.0,588.5,591.81,588.0,591.24,22649.0
2020-08-03 10:10:00,590.73,592.22,590.24,592.07,20538.0,590.73,592.22,590.24,592.07,20538.0
2020-08-03 10:20:00,592.43,592.95,590.82,590.82,15467.0,592.43,592.95,590.82,590.82,15467.0
2020-08-03 10:30:00,591.1,592.19,589.44,589.44,11318.0,591.1,592.19,589.44,589.44,11318.0
2020-08-03 10:40:00,590.1,590.24,587.05,587.3,9409.0,590.1,590.24,587.05,587.3,9409.0
2020-08-03 10:50:00,587.66,588.42,586.81,587.31,9351.0,587.66,588.42,586.81,587.31,9351.0
2020-08-03 11:00:00,587.25,588.99,587.25,588.93,5705.0,587.25,588.99,587.25,588.93,5705.0
2020-08-03 11:10:00,588.96,589.41,588.26,588.95,4642.0,588.96,589.41,588.26,588.95,4642.0
2020-08-03 11:20:00,589.11,589.71,588.3,588.71,6550.0,589.11,589.71,588.3,588.71,6550.0
2020-08-03 11:30:00,588.6,588.99,587.43,588.65,8008.0,588.6,588.99,587.43,588.65,8008.0
2020-08-03 11:40:00,588.92,589.13,588.43,588.85,4393.0,588.92,589.13,588.43,588.85,4393.0
2020-08-03 11:50:00,588.84,589.92,587.15,589.74,8922.0,588.84,589.92,587.15,589.74,8922.0
2020-08-03 12:00:00,589.42,589.78,588.34,588.72,4800.0,589.42,589.78,588.34,588.72,4800.0
2020-08-03 12:10:00,588.6,589.86,588.32,589.03,4069.0,588.6,589.86,588.32,589.03,4069.0
2020-08-03 12:20:00,589.28,589.98,589.06,589.21,3503.0,589.28,589.98,589.06,589.21,3503.0
2020-08-03 12:30:00,589.32,589.62,588.23,588.75,5989.0,589.32,589.62,588.23,588.75,5989.0
2020-08-03 12:40:00,588.75,589.33,588.64,589.15,3300.0,588.75,589.33,588.64,589.15,3300.0
2020-08-03 12:50:00,588.67,589.83,588.43,589.73,6340.0,588.67,589.83,588.43,589.73,6340.0
2020-08-03 13:00:00,589.56,590.56,589.56,590.56,3570.0,589.56,590.56,589.56,590.56,3570.0
2020-08-03 13:10:00,590.76,591.24,589.97,590.23,29525.0,590.76,591.24,589.97,590.23,29525.0
2020-08-03 13:20:00,590.13,590.19,589.27,589.59,5606.0,590.13,590.19,589.27,589.59,5606.0
2020-08-03 13:30:00,589.75,590.87,589.75,590.78,13544.0,589.75,590.87,589.75,590.78,13544.0
2020-08-03 13:40:00,590.88,591.12,590.36,591.07,9045.0,590.88,591.12,590.36,591.07,9045.0
2020-08-03 13:50:00,591.13,591.84,591.07,591.46,5018.0,591.13,591.84,591.07,591.46,5018.0
2020-08-03 14:00:00,591.36,592.38,591.35,592.26,7213.0,591.36,592.38,591.35,592.26,7213.0
2020-08-03 14:10:00,592.32,593.76,592.05,593.21,25335.0,592.32,593.76,592.05,593.21,25335.0
2020-08-03 14:20:00,593.04,593.9,592.72,593.12,7134.0,593.04,593.9,592.72,593.12,7134.0
2020-08-03 14:30:00,592.86,593.13,591.78,592.23,4960.0,592.86,593.13,591.78,592.23,4960.0
2020-08-03 14:40:00,592.12,592.25,590.94,591.3,12246.0,592.12,592.25,590.94,591.3,12246.0
2020-08-03 14:50:00,591.29,591.97,591.05,591.17,6770.0,591.29,591.97,591.05,591.17,6770.0
2020-08-03 15:00:00,591.32,592.05,591.17,591.44,6071.0,591.32,592.05,591.17,591.44,6071.0
2020-08-03 15:10:00,591.64,591.64,587.8,588.14,18925.0,591.64,591.64,587.8,588.14,18925.0
2020-08-03 15:20:00,588.17,590.87,588.04,590.27,9737.0,588.17,590.87,588.04,590.27,9737.0
2020-08-03 15:30:00,590.36,590.74,588.97,589.46,29306.0,590.36,590.74,588.97,589.46,29306.0
2020-08-03 15:40:00,589.33,591.06,588.92,590.01,28265.0,589.33,591.06,588.92,590.01,28265.0
2020-08-03 15:50:00,589.89,590.64,588.9,588.9,38283.0,589.89,590.64,588.9,588.9,38283.0
2020-08-04 09:30:00,580.0,591.62,579.0,589.75,24865.0,580.0,591.62,579.0,589.75,24865.0
2020-08-04 09:40:00,590.27,591.5,589.65,589.74,12557.0,590.27,591.5,589.65,589.74,12557.0
2020-08-04 09:50:00,590.18,593.55,590.18,593.15,10092.0,590.18,593.55,590.18,593.15,10092.0
2020-08-04 10:00:00,593.19,593.57,592.26,593.25,12361.0,593.19,593.57,592.26,593.25,12361.0
2020-08-04 10:10:00,593.27,593.34,591.79,592.41,8947.0,593.27,593.34,591.79,592.41,8947.0
2020-08-04 10:20:00,592.7,594.44,591.91,594.43,21878.0,592.7,594.44,591.91,594.43,21878.0
2020-08-04 10:30:00,594.63,595.57,593.59,594.94,9008.0,594.63,595.57,593.59,594.94,9008.0
2020-08-04 10:40:00,594.87,597.47,594.67,597.24,11283.0,594.87,597.47,594.67,597.24,11283.0
2020-08-04 10:50:00,597.24,599.09,597.17,597.86,15794.0,597.24,599.09,597.17,597.86,15794.0
2020-08-04 11:00:00,597.51,598.77,597.34,598.57,10952.0,597.51,598.77,597.34,598.57,10952.0
2020-08-04 11:10:00,598.62,599.35,598.24,599.31,12021.0,598.62,599.35,598.24,599.31,12021.0
2020-08-04 11:20:00,599.24,599.46,597.67,598.63,21049.0,599.24,599.46,597.67,598.63,21049.0
2020-08-04 11:30:00,598.63,601.37,598.46,600.89,26904.0,598.63,601.37,598.46,600.89,26904.0
2020-08-04 11:40:00,600.88,601.66,600.27,600.92,25627.0,600.88,601.66,600.27,600.92,25627.0
2020-08-04 11:50:00,601.01,601.6,600.81,600.83,5664.0,601.01,601.6,600.81,600.83,5664.0
2020-08-04 12:00:00,600.99,601.76,599.96,600.0,10122.0,600.99,601.76,599.96,600.0,10122.0
2020-08-04 12:10:00,599.94,600.8,599.8,600.77,9283.0,599.94,600.8,599.8,600.77,9283.0
2020-08-04 12:20:00,600.79,601.0,599.95,600.13,6954.0,600.79,601.0,599.95,600.13,6954.0
2020-08-04 12:30:00,600.13,600.53,599.7,600.14,7753.0,600.13,600.53,599.7,600.14,7753.0
2020-08-04 12:40:00,600.05,600.37,599.87,599.92,4400.0,600.05,600.37,599.87,599.92,4400.0
2020-08-04 12:50:00,600.0,600.32,599.46,600.0,13922.0,600.0,600.32,599.46,600.0,13922.0
2020-08-04 13:00:00,600.42,600.47,599.78,600.18,4639.0,600.42,600.47,599.78,600.18,4639.0
2020-08-04 13:10:00,599.78,600.39,599.77,600.25,4320.0,599.78,600.39,599.77,600.25,4320.0
2020-08-04 13:20:00,600.2,600.74,599.34,599.35,8410.0,600.2,600.74,599.34,599.35,8410.0
2020-08-04 13:30:00,599.29,600.14,599.29,599.98,8848.0,599.29,600.14,599.29,599.98,8848.0
2020-08-04 13:40:00,599.98,600.32,599.73,600.14,17111.0,599.98,600.32,599.73,600.14,17111.0
2020-08-04 13:50:00,600.05,600.54,599.87,600.31,7951.0,600.05,600.54,599.87,600.31,7951.0
2020-08-04 14:00:00,600.11,600.22,599.9,600.22,11917.0,600.11,600.22,599.9,600.22,11917.0
2020-08-04 14:10:00,600.41,600.74,600.2,600.44,7026.0,600.41,600.74,600.2,600.44,7026.0
2020-08-04 14:20:00,600.76,601.02,600.21,600.24,7166.0,600.76,601.02,600.21,600.24,7166.0
2020-08-04 14:30:00,600.04,600.19,599.07,599.25,11172.0,600.04,600.19,599.07,599.25,11172.0
2020-08-04 14:40:00,599.07,599.63,598.77,599.4,7112.0,599.07,599.63,598.77,599.4,7112.0
2020-08-04 14:50:00,599.75,600.06,598.71,599.83,11086.0,599.75,600.06,598.71,599.83,11086.0
2020-08-04 15:00:00,599.77,600.04,599.37,599.93,9092.0,599.77,600.04,599.37,599.93,9092.0
2020-08-04 15:10:00,600.11,600.19,599.27,599.8,13404.0,600.11,600.19,599.27,599.8,13404.0
2020-08-04 15:20:00,599.8,600.17,599.11,599.39,14605.0,599.8,600.17,599.11,599.39,14605.0
2020-08-04 15:30:00,599.47,600.06,598.75,599.89,15188.0,599.47,600.06,598.75,599.89,15188.0
2020-08-04 15:40:00,599.75,600.07,599.24,599.88,18246.0,599.75,600.07,599.24,599.88,18246.0
2020-08-04 15:50:00,599.79,600.5,599.33,600.0,61097.0,599.79,600.5,599.33,600.0,61097.0
2020-08-05 09:30:00,598.75,601.43,598.33,600.65,23925.0,598.75,601.43,598.33,600.65,23925.0
2020-08-05 09:40:00,600.98,603.13,600.74,602.79,7659.0,600.98,603.13,600.74,602.79,7659.0
2020-08-05 09:50:00,602.82,603.6,600.61,600.62,10174.0,602.82,603.6,600.61,600.62,10174.0
2020-08-05 10:00:00,601.08,601.66,600.46,600.83,8756.0,601.08,601.66,600.46,600.83,8756.0
2020-08-05 10:10:00,601.34,601.88,600.85,601.58,8780.0,601.34,601.88,600.85,601.58,8780.0
2020-08-05 10:20:00,601.17,601.82,600.68,601.02,6740.0,601.17,601.82,600.68,601.02,6740.0
2020-08-05 10:30:00,601.08,601.08,600.14,600.17,5672.0,601.08,601.08,600.14,600.17,5672.0
2020-08-05 10:40:00,600.18,600.69,599.82,600.0,6046.0,600.18,600.69,599.82,600.0,6046.0
2020-08-05 10:50:00,600.0,600.06,599.42,599.77,7890.0,600.0,600.06,599.42,599.77,7890.0
2020-08-05 11:00:00,599.98,600.06,598.01,598.01,8102.0,599.98,600.06,598.01,598.01,8102.0
2020-08-05 11:10:00,598.21,598.56,597.41,597.48,4500.0,598.21,598.56,597.41,597.48,4500.0
2020-08-05 11:20:00,597.5,598.76,597.22,598.31,6600.0,597.5,598.76,597.22,598.31,6600.0
2020-08-05 11:30:00,598.49,600.0,598.42,599.41,4310.0,598.49,600.0,598.42,599.41,4310.0
2020-08-05 11:40:00,599.4,599.48,598.58,598.91,5251.0,599.4,599.48,598.58,598.91,5251.0
2020-08-05 11:50:00,599.08,599.56,598.66,598.66,6300.0,599.08,599.56,598.66,598.66,6300.0
2020-08-05 12:00:00,598.82,599.74,598.76,599.74,4092.0,598.82,599.74,598.76,599.74,4092.0
2020-08-05 12:10:00,599.95,601.3,599.75,601.14,3914.0,599.95,601.3,599.75,601.14,3914.0
2020-08-05 12:20:00,601.2,601.75,600.94,601.0,3973.0,601.2,601.75,600.94,601.0,3973.0
2020-08-05 12:30:00,601.01,601.86,600.79,601.55,5204.0,601.01,601.86,600.79,601.55,5204.0
2020-08-05 12:40:00,601.32,601.45,600.49,600.49,6810.0,601.32,601.45,600.49,600.49,6810.0
2020-08-05 12:50:00,600.53,600.53,598.64,599.1,4381.0,600.53,600.53,598.64,599.1,4381.0
2020-08-05 13:00:00,599.43,599.99,599.1,599.99,3700.0,599.43,599.99,599.1,599.99,3700.0
2020-08-05 13:10:00,600.0,600.16,598.51,598.51,6983.0,600.0,600.16,598.51,598.51,6983.0
2020-08-05 13:20:00,598.41,598.79,597.57,598.31,5589.0,598.41,598.79,597.57,598.31,5589.0
2020-08-05 13:30:00,598.01,598.58,597.83,598.56,3217.0,598.01,598.58,597.83,598.56,3217.0
2020-08-05 13:40:00,599.06,599.49,598.76,598.99,5919.0,599.06,599.49,598.76,598.99,5919.0
2020-08-05 13:50:00,599.06,600.17,598.9,599.66,7794.0,599.06,600.17,598.9,599.66,7794.0
2020-08-05 14:00:00,599.59,599.71,598.14,599.52,19014.0,599.59,599.71,598.14,599.52,19014.0
2020-08-05 14:10:00,599.59,600.86,599.02,600.3,12804.0,599.59,600.86,599.02,600.3,12804.0
2020-08-05 14:20:00,600.27,600.84,599.13,599.21,19250.0,600.27,600.84,599.13,599.21,19250.0
2020-08-05 14:30:00,599.25,599.55,598.14,598.23,4638.0,599.25,599.55,598.14,598.23,4638.0
2020-08-05 14:40:00,597.97,598.52,597.66,598.26,11627.0,597.97,598.52,597.66,598.26,11627.0
2020-08-05 14:50:00,598.53,598.7,597.91,598.29,6190.0,598.53,598.7,597.91,598.29,6190.0
2020-08-05 15:00:00,598.2,599.87,598.16,599.13,6330.0,598.2,599.87,598.16,599.13,6330.0
2020-08-05 15:10:00,599.26,600.36,599.06,599.85,6508.0,599.26,600.36,599.06,599.85,6508.0
2020-08-05 15:20:00,599.71,600.05,599.41,599.41,5617.0,599.71,600.05,599.41,599.41,5617.0
2020-08-05 15:30:00,599.38,600.03,599.11,599.54,9029.0,599.38,600.03,599.11,599.54,9029.0
2020-08-05 15:40:00,599.57,599.57,598.08,598.08,11963.0,599.57,599.57,598.08,598.08,11963.0
2020-08-05 15:50:00,598.09,599.05,597.62,598.36,27878.0,598.09,599.05,597.62,598.36,27878.0
2020-08-06 09:30:00,595.35,598.12,594.68,598.12,18952.0,595.35,598.12,594.68,598.12,18952.0
2020-08-06 09:40:00,597.2,600.69,597.2,600.08,10321.0,597.2,600.69,597.2,600.08,10321.0
2020-08-06 09:50:00,599.83,600.8,598.37,600.76,8314.0,599.83,600.8,598.37,600.76,8314.0
2020-08-06 10:00:00,600.73,601.33,600.41,600.83,7202.0,600.73,601.33,600.41,600.83,7202.0
2020-08-06 10:10:00,601.17,602.83,600.99,602.08,4947.0,601.17,602.83,600.99,602.08,4947.0
2020-08-06 10:20:00,602.45,604.12,602.42,604.05,7614.0,602.45,604.12,602.42,604.05,7614.0
2020-08-06 10:30:00,603.64,603.97,603.05,603.05,5960.0,603.64,603.97,603.05,603.05,5960.0
2020-08-06 10:40:00,602.81,603.04,602.23,602.52,3786.0,602.81,603.04,602.23,602.52,3786.0
2020-08-06 10:50:00,602.31,603.9,601.77,603.89,5353.0,602.31,603.9,601.77,603.89,5353.0
2020-08-06 11:00:00,603.61,604.05,603.48,603.65,4709.0,603.61,604.05,603.48,603.65,4709.0
2020-08-06 11:10:00,603.53,603.53,601.07,601.07,6167.0,603.53,603.53,601.07,601.07,6167.0
2020-08-06 11:20:00,601.19,601.41,600.45,600.89,9928.0,601.19,601.41,600.45,600.89,9928.0
2020-08-06 11:30:00,600.66,600.85,599.85,600.23,7698.0,600.66,600.85,599.85,600.23,7698.0
2020-08-06 11:40:00,599.98,600.19,599.32,599.34,7383.0,599.98,600.19,599.32,599.34,7383.0
2020-08-06 11:50:00,599.06,599.41,598.18,598.28,13400.0,599.06,599.41,598.18,598.28,13400.0
2020-08-06 12:00:00,599.02,600.16,599.02,600.16,4524.0,599.02,600.16,599.02,600.16,4524.0
2020-08-06 12:10:00,600.05,600.58,600.05,600.35,3540.0,600.05,600.58,600.05,600.35,3540.0
2020-08-06 12:20:00,600.66,600.78,600.23,600.23,4900.0,600.66,600.78,600.23,600.23,4900.0
2020-08-06 12:30:00,599.8,600.02,599.23,599.23,7011.0,599.8,600.02,599.23,599.23,7011.0
2020-08-06 12:40:00,599.15,599.16,598.42,598.45,6992.0,599.15,599.16,598.42,598.45,6992.0
2020-08-06 12:50:00,598.68,598.69,597.6,597.62,6979.0,598.68,598.69,597.6,597.62,6979.0
2020-08-06 13:00:00,597.61,598.22,596.67,597.26,8568.0,597.61,598.22,596.67,597.26,8568.0
2020-08-06 13:10:00,597.54,597.63,596.3,596.55,5608.0,597.54,597.63,596.3,596.55,5608.0
2020-08-06 13:20:00,596.74,597.5,596.47,596.55,3724.0,596.74,597.5,596.47,596.55,3724.0
2020-08-06 13:30:00,596.93,596.99,596.31,596.91,5277.0,596.93,596.99,596.31,596.91,5277.0
2020-08-06 13:40:00,596.94,596.94,596.13,596.84,4400.0,596.94,596.94,596.13,596.84,4400.0
2020-08-06 13:50:00,597.23,597.59,596.76,597.25,4300.0,597.23,597.59,596.76,597.25,4300.0
2020-08-06 14:00:00,596.76,597.38,596.76,597.3,6600.0,596.76,597.38,596.76,597.3,6600.0
2020-08-06 14:10:00,597.4,597.96,597.28,597.83,4850.0,597.4,597.96,597.28,597.83,4850.0
2020-08-06 14:20:00,597.96,598.24,597.59,598.13,15215.0,597.96,598.24,597.59,598.13,15215.0
2020-08-06 14:30:00,598.35,599.19,598.18,598.97,13713.0,598.35,599.19,598.18,598.97,13713.0
2020-08-06 14:40:00,598.86,600.15,598.8,599.77,6805.0,598.86,600.15,598.8,599.77,6805.0
2020-08-06 14:50:00,599.89,599.92,598.93,599.42,15521.0,599.89,599.92,598.93,599.42,15521.0
2020-08-06 15:00:00,599.75,600.73,599.32,599.85,11597.0,599.75,600.73,599.32,599.85,11597.0
2020-08-06 15:10:00,600.07,601.0,599.8,601.0,10956.0,600.07,601.0,599.8,601.0,10956.0
2020-08-06 15:20:00,601.03,601.51,600.65,600.8,8816.0,601.03,601.51,600.65,600.8,8816.0
2020-08-06 15:30:00,600.8,601.28,600.13,600.93,12166.0,600.8,601.28,600.13,600.93,12166.0
2020-08-06 15:40:00,600.95,601.51,600.54,600.84,14784.0,600.95,601.51,600.54,600.84,14784.0
2020-08-06 15:50:00,600.5,602.17,600.46,602.1,30272.0,600.5,602.17,600.46,602.1,30272.0
2020-08-07 09:30:00,603.39,607.3,602.14,605.5,26938.0,603.39,607.3,602.14,605.5,26938.0
2020-08-07 09:40:00,605.64,607.81,605.48,606.88,11498.0,605.64,607.81,605.48,606.88,11498.0
2020-08-07 09:50:00,606.64,609.06,606.48,608.76,6290.0,606.64,609.06,606.48,608.76,6290.0
2020-08-07 10:00:00,608.76,609.13,607.19,607.89,8502.0,608.76,609.13,607.19,607.89,8502.0
2020-08-07 10:10:00,608.03,609.58,607.96,609.58,25183.0,608.03,609.58,607.96,609.58,25183.0
2020-08-07 10:20:00,609.57,610.98,609.5,610.6,9274.0,609.57,610.98,609.5,610.6,9274.0
2020-08-07 10:30:00,610.9,611.47,608.78,608.79,9511.0,610.9,611.47,608.78,608.79,9511.0
2020-08-07 10:40:00,608.82,609.7,608.58,609.58,10353.0,608.82,609.7,608.58,609.58,10353.0
2020-08-07 10:50:00,609.32,610.6,609.26,609.5,9721.0,609.32,610.6,609.26,609.5,9721.0
2020-08-07 11:00:00,609.74,610.24,609.54,610.24,8929.0,609.74,610.24,609.54,610.24,8929.0
2020-08-07 11:10:00,610.27,610.72,608.54,608.73,7000.0,610.27,610.72,608.54,608.73,7000.0
2020-08-07 11:20:00,608.95,608.99,606.6,606.63,7623.0,608.95,608.99,606.6,606.63,7623.0
2020-08-07 11:30:00,606.58,608.33,606.58,608.14,5412.0,606.58,608.33,606.58,608.14,5412.0
2020-08-07 11:40:00,607.89,608.42,607.5,607.97,3338.0,607.89,608.42,607.5,607.97,3338.0
2020-08-07 11:50:00,607.96,607.96,606.67,606.67,5599.0,607.96,607.96,606.67,606.67,5599.0
2020-08-07 12:00:00,606.42,606.42,605.27,605.8,5320.0,606.42,606.42,605.27,605.8,5320.0
2020-08-07 12:10:00,606.29,607.24,605.9,605.99,8233.0,606.29,607.24,605.9,605.99,8233.0
2020-08-07 12:20:00,606.0,606.84,605.74,606.47,5959.0,606.0,606.84,605.74,606.47,5959.0
2020-08-07 12:30:00,606.33,606.35,605.49,605.76,5365.0,606.33,606.35,605.49,605.76,5365.0
2020-08-07 12:40:00,605.75,606.05,604.66,605.13,6922.0,605.75,606.05,604.66,605.13,6922.0
2020-08-07 12:50:00,604.99,605.67,604.51,605.21,7154.0,604.99,605.67,604.51,605.21,7154.0
2020-08-07 13:00:00,605.07,605.08,602.41,603.4,8450.0,605.07,605.08,602.41,603.4,8450.0
2020-08-07 13:10:00,603.15,604.0,602.82,602.82,8700.0,603.15,604.0,602.82,602.82,8700.0
2020-08-07 13:20:00,602.8,603.0,601.72,602.91,4700.0,602.8,603.0,601.72,602.91,4700.0
2020-08-07 13:30:00,602.86,602.98,602.19,602.6,3385.0,602.86,602.98,602.19,602.6,3385.0
2020-08-07 13:40:00,602.55,602.7,599.82,600.13,8042.0,602.55,602.7,599.82,600.13,8042.0
2020-08-07 13:50:00,599.93,600.25,598.37,598.54,18900.0,599.93,600.25,598.37,598.54,18900.0
2020-08-07 14:00:00,598.43,600.96,598.25,600.39,11315.0,598.43,600.96,598.25,600.39,11315.0
2020-08-07 14:10:00,600.41,601.27,600.0,600.12,6785.0,600.41,601.27,600.0,600.12,6785.0
2020-08-07 14:20:00,600.25,601.26,599.89,600.89,12781.0,600.25,601.26,599.89,600.89,12781.0
2020-08-07 14:30:00,600.76,601.8,600.45,601.59,5579.0,600.76,601.8,600.45,601.59,5579.0
2020-08-07 14:40:00,601.7,602.59,601.32,601.95,6514.0,601.7,602.59,601.32,601.95,6514.0
2020-08-07 14:50:00,601.86,602.65,601.6,601.63,6971.0,601.86,602.65,601.6,601.63,6971.0
2020-08-07 15:00:00,601.25,602.01,601.08,601.88,9218.0,601.25,602.01,601.08,601.88,9218.0
2020-08-07 15:10:00,601.98,602.14,600.84,601.15,16845.0,601.98,602.14,600.84,601.15,16845.0
2020-08-07 15:20:00,600.99,601.18,599.86,599.86,10060.0,600.99,601.18,599.86,599.86,10060.0
2020-08-07 15:30:00,600.22,601.88,599.6,601.77,8601.0,600.22,601.88,599.6,601.77,8601.0
2020-08-07 15:40:00,601.66,603.34,601.41,602.26,17889.0,601.66,603.34,601.41,602.26,17889.0
2020-08-07 15:50:00,602.53,602.53,601.05,601.87,28404.0,602.53,602.53,601.05,601.87,28404.0
2020-08-10 09:30:00,598.65,604.35,598.65,604.02,15624.0,598.65,604.35,598.65,604.02,15624.0
2020-08-10 09:40:00,603.48,605.0,601.94,602.75,8385.0,603.48,605.0,601.94,602.75,8385.0
2020-08-10 09:50:00,602.21,603.53,601.69,602.95,5717.0,602.21,603.53,601.69,602.95,5717.0
2020-08-10 10:00:00,602.98,603.42,601.51,602.8,5262.0,602.98,603.42,601.51,602.8,5262.0
2020-08-10 10:10:00,602.8,603.64,602.23,602.99,6049.0,602.8,603.64,602.23,602.99,6049.0
2020-08-10 10:20:00,603.0,603.0,601.96,602.73,7250.0,603.0,603.0,601.96,602.73,7250.0
2020-08-10 10:30:00,602.74,602.87,600.09,600.09,4907.0,602.74,602.87,600.09,600.09,4907.0
2020-08-10 10:40:00,600.34,600.66,598.65,598.65,16449.0,600.34,600.66,598.65,598.65,16449.0
2020-08-10 10:50:00,598.63,599.9,598.16,599.09,8200.0,598.63,599.9,598.16,599.09,8200.0
2020-08-10 11:00:00,598.78,599.93,598.1,599.93,5400.0,598.78,599.93,598.1,599.93,5400.0
2020-08-10 11:10:00,599.9,600.09,599.34,599.69,9015.0,599.9,600.09,599.34,599.69,9015.0
2020-08-10 11:20:00,599.48,600.36,599.48,600.03,5888.0,599.48,600.36,599.48,600.03,5888.0
2020-08-10 11:30:00,599.53,600.0,599.24,599.68,7719.0,599.53,600.0,599.24,599.68,7719.0
2020-08-10 11:40:00,599.49,600.55,599.49,600.54,3926.0,599.49,600.55,599.49,600.54,3926.0
2020-08-10 11:50:00,600.83,602.32,600.77,602.13,4306.0,600.83,602.32,600.77,602.13,4306.0
2020-08-10 12:00:00,602.18,602.2,600.96,600.96,4753.0,602.18,602.2,600.96,600.96,4753.0
2020-08-10 12:10:00,600.59,600.87,599.65,599.82,3318.0,600.59,600.87,599.65,599.82,3318.0
2020-08-10 12:20:00,599.75,599.99,599.22,599.24,13497.0,599.75,599.99,599.22,599.24,13497.0
2020-08-10 12:30:00,599.29,600.34,599.09,600.18,4347.0,599.29,600.34,599.09,600.18,4347.0
2020-08-10 12:40:00,600.18,602.2,600.18,602.11,10800.0,600.18,602.2,600.18,602.11,10800.0
2020-08-10 12:50:00,602.11,602.2,601.72,601.99,5110.0,602.11,602.2,601.72,601.99,5110.0
2020-08-10 13:00:00,602.08,603.21,601.63,603.21,5315.0,602.08,603.21,601.63,603.21,5315.0
2020-08-10 13:10:00,603.54,603.86,603.0,603.17,4629.0,603.54,603.86,603.0,603.17,4629.0
2020-08-10 13:20:00,603.65,604.11,603.48,603.72,4986.0,603.65,604.11,603.48,603.72,4986.0
2020-08-10 13:30:00,603.83,603.85,603.26,603.34,4893.0,603.83,603.85,603.26,603.34,4893.0
2020-08-10 13:40:00,603.49,603.79,603.2,603.34,3914.0,603.49,603.79,603.2,603.34,3914.0
2020-08-10 13:50:00,603.37,603.8,603.32,603.59,5291.0,603.37,603.8,603.32,603.59,5291.0
2020-08-10 14:00:00,603.69,604.77,603.5,604.61,9578.0,603.69,604.77,603.5,604.61,9578.0
2020-08-10 14:10:00,604.5,604.56,603.85,603.85,3565.0,604.5,604.56,603.85,603.85,3565.0
2020-08-10 14:20:00,604.08,604.53,603.67,604.53,6232.0,604.08,604.53,603.67,604.53,6232.0
2020-08-10 14:30:00,604.61,604.83,603.6,603.62,8007.0,604.61,604.83,603.6,603.62,8007.0
2020-08-10 14:40:00,603.7,603.99,601.95,603.07,11551.0,603.7,603.99,601.95,603.07,11551.0
2020-08-10 14:50:00,603.15,604.69,603.05,604.52,15950.0,603.15,604.69,603.05,604.52,15950.0
2020-08-10 15:00:00,604.69,606.0,604.37,605.05,13964.0,604.69,606.0,604.37,605.05,13964.0
2020-08-10 15:10:00,604.94,605.17,604.17,604.4,11067.0,604.94,605.17,604.17,604.4,11067.0
2020-08-10 15:20:00,604.44,604.66,603.35,603.49,6900.0,604.44,604.66,603.35,603.49,6900.0
2020-08-10 15:30:00,603.38,603.77,603.16,603.25,11435.0,603.38,603.77,603.16,603.25,11435.0
2020-08-10 15:40:00,603.37,603.5,601.8,601.89,15697.0,603.37,603.5,601.8,601.89,15697.0
2020-08-10 15:50:00,601.64,602.49,600.49,601.9,43191.0,601.64,602.49,600.49,601.9,43191.0
2020-08-11 09:30:00,604.42,604.42,599.49,601.15,19254.0,604.42,604.42,599.49,601.15,19254.0
2020-08-11 09:40:00,600.89,601.5,596.98,597.76,22814.0,600.89,601.5,596.98,597.76,22814.0
2020-08-11 09:50:00,597.64,598.44,595.98,596.76,14533.0,597.64,598.44,595.98,596.76,14533.0
2020-08-11 10:00:00,597.13,597.77,595.93,595.93,12111.0,597.13,597.77,595.93,595.93,12111.0
2020-08-11 10:10:00,596.14,596.51,593.18,595.0,12656.0,596.14,596.51,593.18,595.0,12656.0
2020-08-11 10:20:00,595.0,596.03,594.41,595.87,7882.0,595.0,596.03,594.41,595.87,7882.0
2020-08-11 10:30:00,595.54,597.42,594.45,597.34,5693.0,595.54,597.42,594.45,597.34,5693.0
2020-08-11 10:40:00,597.27,597.31,595.92,595.92,7577.0,597.27,597.31,595.92,595.92,7577.0
2020-08-11 10:50:00,596.1,597.05,595.17,596.12,12315.0,596.1,597.05,595.17,596.12,12315.0
2020-08-11 11:00:00,596.32,597.39,596.0,597.39,6600.0,596.32,597.39,596.0,597.39,6600.0
2020-08-11 11:10:00,597.4,597.4,596.59,596.79,7397.0,597.4,597.4,596.59,596.79,7397.0
2020-08-11 11:20:00,597.38,599.21,597.02,599.13,6188.0,597.38,599.21,597.02,599.13,6188.0
2020-08-11 11:30:00,599.09,599.09,598.26,599.05,4100.0,599.09,599.09,598.26,599.05,4100.0
2020-08-11 11:40:00,599.1,600.17,598.9,600.03,7008.0,599.1,600.17,598.9,600.03,7008.0
2020-08-11 11:50:00,600.17,600.17,599.21,599.57,5800.0,600.17,600.17,599.21,599.57,5800.0
2020-08-11 12:00:00,599.59,600.49,599.58,600.38,9439.0,599.59,600.49,599.58,600.38,9439.0
2020-08-11 12:10:00,600.31,601.9,600.25,601.55,7668.0,600.31,601.9,600.25,601.55,7668.0
2020-08-11 12:20:00,601.55,601.92,600.91,600.97,6923.0,601.55,601.92,600.91,600.97,6923.0
2020-08-11 12:30:00,600.71,600.76,599.79,600.72,4800.0,600.71,600.76,599.79,600.72,4800.0
2020-08-11 12:40:00,600.76,602.03,600.65,600.85,5509.0,600.76,602.03,600.65,600.85,5509.0
2020-08-11 12:50:00,600.81,601.69,600.71,601.64,5219.0,600.81,601.69,600.71,601.64,5219.0
2020-08-11 13:00:00,601.66,601.66,600.84,601.1,3893.0,601.66,601.66,600.84,601.1,3893.0
2020-08-11 13:10:00,600.98,601.09,599.99,600.3,3892.0,600.98,601.09,599.99,600.3,3892.0
2020-08-11 13:20:00,600.24,601.38,600.24,601.01,5216.0,600.24,601.38,600.24,601.01,5216.0
2020-08-11 13:30:00,600.74,600.81,598.94,598.94,5793.0,600.74,600.81,598.94,598.94,5793.0
2020-08-11 13:40:00,598.76,598.82,597.82,598.1,5234.0,598.76,598.82,597.82,598.1,5234.0
2020-08-11 13:50:00,597.96,598.45,597.77,598.18,4113.0,597.96,598.45,597.77,598.18,4113.0
2020-08-11 14:00:00,597.97,598.5,597.82,598.14,4707.0,597.97,598.5,597.82,598.14,4707.0
2020-08-11 14:10:00,597.98,597.98,596.26,596.44,9047.0,597.98,597.98,596.26,596.44,9047.0
2020-08-11 14:20:00,596.35,596.66,594.46,594.67,5474.0,596.35,596.66,594.46,594.67,5474.0
2020-08-11 14:30:00,594.6,595.35,593.62,594.55,7655.0,594.6,595.35,593.62,594.55,7655.0
2020-08-11 14:40:00,594.71,595.16,594.46,594.91,10393.0,594.71,595.16,594.46,594.91,10393.0
2020-08-11 14:50:00,595.08,595.09,593.88,594.1,10094.0,595.08,595.09,593.88,594.1,10094.0
2020-08-11 15:00:00,594.26,594.44,592.06,592.57,18097.0,594.26,594.44,592.06,592.57,18097.0
2020-08-11 15:10:00,592.35,594.06,590.09,590.74,23009.0,592.35,594.06,590.09,590.74,23009.0
2020-08-11 15:20:00,590.72,592.2,590.16,591.76,10886.0,590.72,592.2,590.16,591.76,10886.0
2020-08-11 15:30:00,591.4,592.21,590.14,591.24,25128.0,591.4,592.21,590.14,591.24,25128.0
2020-08-11 15:40:00,591.58,591.9,589.18,591.51,34334.0,591.58,591.9,589.18,591.51,34334.0
2020-08-11 15:50:00,591.36,591.37,588.97,590.64,59661.0,591.36,591.37,588.97,590.64,59661.0
2020-08-12 09:30:00,590.47,597.52,590.47,597.0,22128.0,590.47,597.52,590.47,597.0,22128.0
2020-08-12 09:40:00,596.94,600.88,596.0,600.88,17076.0,596.94,600.88,596.0,600.88,17076.0
2020-08-12 09:50:00,600.47,606.07,600.47,605.81,16156.0,600.47,606.07,600.47,605.81,16156.0
2020-08-12 10:00:00,605.27,605.75,603.22,604.77,14753.0,605.27,605.75,603.22,604.77,14753.0
2020-08-12 10:10:00,604.99,605.22,603.99,604.39,8752.0,604.99,605.22,603.99,604.39,8752.0
2020-08-12 10:20:00,604.39,606.06,604.23,605.61,13666.0,604.39,606.06,604.23,605.61,13666.0
2020-08-12 10:30:00,605.15,605.99,604.52,605.19,10810.0,605.15,605.99,604.52,605.19,10810.0
2020-08-12 10:40:00,604.94,606.65,604.94,606.37,13396.0,604.94,606.65,604.94,606.37,13396.0
2020-08-12 10:50:00,606.21,607.0,604.53,604.77,9394.0,606.21,607.0,604.53,604.77,9394.0
2020-08-12 11:00:00,604.59,604.95,604.15,604.35,6622.0,604.59,604.95,604.15,604.35,6622.0
2020-08-12 11:10:00,604.57,604.64,603.14,604.63,19021.0,604.57,604.64,603.14,604.63,19021.0
2020-08-12 11:20:00,604.53,605.27,603.89,605.05,5538.0,604.53,605.27,603.89,605.05,5538.0
2020-08-12 11:30:00,605.24,605.61,604.44,604.89,5142.0,605.24,605.61,604.44,604.89,5142.0
2020-08-12 11:40:00,604.9,605.57,604.78,605.18,18476.0,604.9,605.57,604.78,605.18,18476.0
2020-08-12 11:50:00,604.83,605.49,604.8,605.32,6538.0,604.83,605.49,604.8,605.32,6538.0
2020-08-12 12:00:00,605.32,606.29,605.19,606.24,7818.0,605.32,606.29,605.19,606.24,7818.0
2020-08-12 12:10:00,606.3,606.67,605.93,606.01,6181.0,606.3,606.67,605.93,606.01,6181.0
2020-08-12 12:20:00,605.92,606.49,605.37,605.37,6500.0,605.92,606.49,605.37,605.37,6500.0
2020-08-12 12:30:00,605.48,605.72,605.25,605.54,4306.0,605.48,605.72,605.25,605.54,4306.0
2020-08-12 12:40:00,605.79,606.0,604.13,604.27,6404.0,605.79,606.0,604.13,604.27,6404.0
2020-08-12 12:50:00,604.15,604.18,602.8,603.11,4043.0,604.15,604.18,602.8,603.11,4043.0
2020-08-12 13:00:00,602.8,604.14,602.79,603.11,6981.0,602.8,604.14,602.79,603.11,6981.0
2020-08-12 13:10:00,602.93,603.34,602.38,602.38,5912.0,602.93,603.34,602.38,602.38,5912.0
2020-08-12 13:20:00,602.59,603.29,602.12,602.21,7000.0,602.59,603.29,602.12,602.21,7000.0
2020-08-12 13:30:00,602.42,602.57,601.86,602.01,15518.0,602.42,602.57,601.86,602.01,15518.0
2020-08-12 13:40:00,602.04,602.48,601.49,601.51,8565.0,602.04,602.48,601.49,601.51,8565.0
2020-08-12 13:50:00,601.71,602.38,601.27,602.18,18544.0,601.71,602.38,601.27,602.18,18544.0
2020-08-12 14:00:00,602.33,602.73,601.46,601.46,13041.0,602.33,602.73,601.46,601.46,13041.0
2020-08-12 14:10:00,601.71,602.13,601.17,601.32,9392.0,601.71,602.13,601.17,601.32,9392.0
2020-08-12 14:20:00,601.12,601.2,600.52,601.01,8703.0,601.12,601.2,600.52,601.01,8703.0
2020-08-12 14:30:00,601.07,601.23,600.22,600.43,7316.0,601.07,601.23,600.22,600.43,7316.0
2020-08-12 14:40:00,600.35,601.17,600.05,600.05,9100.0,600.35,601.17,600.05,600.05,9100.0
2020-08-12 14:50:00,600.13,600.86,599.86,600.73,12268.0,600.13,600.86,599.86,600.73,12268.0
2020-08-12 15:00:00,600.6,601.05,598.64,598.98,13379.0,600.6,601.05,598.64,598.98,13379.0
2020-08-12 15:10:00,599.17,600.7,599.16,600.18,9451.0,599.17,600.7,599.16,600.18,9451.0
2020-08-12 15:20:00,600.27,600.27,597.69,598.07,16628.0,600.27,600.27,597.69,598.07,16628.0
2020-08-12 15:30:00,598.2,598.43,596.09,596.59,25944.0,598.2,598.43,596.09,596.59,25944.0
2020-08-12 15:40:00,596.57,597.84,596.38,596.68,25890.0,596.57,597.84,596.38,596.68,25890.0
2020-08-12 15:50:00,597.38,598.86,596.83,598.74,82064.0,597.38,598.86,596.83,598.74,82064.0
2020-08-13 09:30:00,595.43,601.25,595.43,600.86,21394.0,595.43,601.25,595.43,600.86,21394.0
2020-08-13 09:40:00,601.84,606.5,601.84,605.35,11122.0,601.84,606.5,601.84,605.35,11122.0
2020-08-13 09:50:00,605.55,606.2,604.57,605.76,9772.0,605.55,606.2,604.57,605.76,9772.0
2020-08-13 10:00:00,605.76,608.29,605.03,608.05,11981.0,605.76,608.29,605.03,608.05,11981.0
2020-08-13 10:10:00,607.79,608.43,607.57,608.06,14281.0,607.79,608.43,607.57,608.06,14281.0
2020-08-13 10:20:00,608.07,609.19,607.48,609.19,7167.0,608.07,609.19,607.48,609.19,7167.0
2020-08-13 10:30:00,608.93,609.31,607.97,608.23,9165.0,608.93,609.31,607.97,608.23,9165.0
2020-08-13 10:40:00,607.73,608.2,607.27,607.55,6774.0,607.73,608.2,607.27,607.55,6774.0
2020-08-13 10:50:00,607.71,607.71,606.72,607.08,5738.0,607.71,607.71,606.72,607.08,5738.0
2020-08-13 11:00:00,607.06,607.32,606.65,607.04,4706.0,607.06,607.32,606.65,607.04,4706.0
2020-08-13 11:10:00,607.1,607.19,606.08,606.96,8206.0,607.1,607.19,606.08,606.96,8206.0
2020-08-13 11:20:00,606.69,606.72,605.44,605.74,6319.0,606.69,606.72,605.44,605.74,6319.0
2020-08-13 11:30:00,605.79,606.23,605.69,605.79,12610.0,605.79,606.23,605.69,605.79,12610.0
2020-08-13 11:40:00,605.94,606.08,605.04,605.91,9204.0,605.94,606.08,605.04,605.91,9204.0
2020-08-13 11:50:00,606.03,606.55,605.91,606.38,9429.0,606.03,606.55,605.91,606.38,9429.0
2020-08-13 12:00:00,606.44,608.0,606.27,606.87,11353.0,606.44,608.0,606.27,606.87,11353.0
2020-08-13 12:10:00,607.03,607.1,605.35,605.35,6020.0,607.03,607.1,605.35,605.35,6020.0
2020-08-13 12:20:00,605.43,605.56,604.66,605.04,8314.0,605.43,605.56,604.66,605.04,8314.0
2020-08-13 12:30:00,605.18,605.25,604.83,604.96,7477.0,605.18,605.25,604.83,604.96,7477.0
2020-08-13 12:40:00,605.0,606.27,604.83,605.81,7367.0,605.0,606.27,604.83,605.81,7367.0
2020-08-13 12:50:00,605.94,606.06,605.55,606.05,3528.0,605.94,606.06,605.55,606.05,3528.0
2020-08-13 13:00:00,606.23,606.23,604.91,605.63,4386.0,606.23,606.23,604.91,605.63,4386.0
2020-08-13 13:10:00,605.78,605.83,604.85,604.86,5299.0,605.78,605.83,604.85,604.86,5299.0
2020-08-13 13:20:00,604.97,605.09,604.72,604.72,5149.0,604.97,605.09,604.72,604.72,5149.0
2020-08-13 13:30:00,604.72,604.92,603.22,603.8,6370.0,604.72,604.92,603.22,603.8,6370.0
2020-08-13 13:40:00,603.91,605.27,603.66,605.15,8678.0,603.91,605.27,603.66,605.15,8678.0
2020-08-13 13:50:00,605.18,605.22,604.73,604.84,9148.0,605.18,605.22,604.73,604.84,9148.0
2020-08-13 14:00:00,604.92,605.0,602.94,603.61,8954.0,604.92,605.0,602.94,603.61,8954.0
2020-08-13 14:10:00,603.44,603.84,602.63,602.88,7759.0,603.44,603.84,602.63,602.88,7759.0
2020-08-13 14:20:00,602.96,603.47,601.87,603.17,12641.0,602.96,603.47,601.87,603.17,12641.0
2020-08-13 14:30:00,603.08,603.79,602.69,603.06,8108.0,603.08,603.79,602.69,603.06,8108.0
2020-08-13 14:40:00,603.04,604.46,602.95,604.05,12970.0,603.04,604.46,602.95,604.05,12970.0
2020-08-13 14:50:00,603.85,604.89,603.19,604.4,11600.0,603.85,604.89,603.19,604.4,11600.0
2020-08-13 15:00:00,604.47,604.77,603.89,604.29,8773.0,604.47,604.77,603.89,604.29,8773.0
2020-08-13 15:10:00,604.13,604.84,603.91,604.66,10911.0,604.13,604.84,603.91,604.66,10911.0
2020-08-13 15:20:00,604.75,605.85,604.17,604.98,18040.0,604.75,605.85,604.17,604.98,18040.0
2020-08-13 15:30:00,604.86,606.13,604.69,604.95,17193.0,604.86,606.13,604.69,604.95,17193.0
2020-08-13 15:40:00,604.36,604.92,603.51,603.69,22325.0,604.36,604.92,603.51,603.69,22325.0
2020-08-13 15:50:00,603.77,604.23,603.25,604.22,46426.0,603.77,604.23,603.25,604.22,46426.0
2020-08-14 09:30:00,604.55,605.43,603.13,605.34,13616.0,604.55,605.43,603.13,605.34,13616.0
2020-08-14 09:40:00,605.06,606.21,604.77,605.77,10981.0,605.06,606.21,604.77,605.77,10981.0
2020-08-14 09:50:00,606.53,607.79,606.48,607.0,7655.0,606.53,607.79,606.48,607.0,7655.0
2020-08-14 10:00:00,607.0,607.54,606.2,607.31,5516.0,607.0,607.54,606.2,607.31,5516.0
2020-08-14 10:10:00,607.5,607.95,606.24,606.65,10552.0,607.5,607.95,606.24,606.65,10552.0
2020-08-14 10:20:00,606.76,608.27,606.54,606.72,6844.0,606.76,608.27,606.54,606.72,6844.0
2020-08-14 10:30:00,606.94,608.19,606.45,608.19,7833.0,606.94,608.19,606.45,608.19,7833.0
2020-08-14 10:40:00,608.19,609.2,608.19,608.86,9666.0,608.19,609.2,608.19,608.86,9666.0
2020-08-14 10:50:00,608.99,608.99,607.02,607.35,14981.0,608.99,608.99,607.02,607.35,14981.0
2020-08-14 11:00:00,607.23,608.5,607.14,608.33,5053.0,607.23,608.5,607.14,608.33,5053.0
2020-08-14 11:10:00,608.36,609.6,608.05,609.1,8618.0,608.36,609.6,608.05,609.1,8618.0
2020-08-14 11:20:00,608.95,610.57,608.76,609.24,7471.0,608.95,610.57,608.76,609.24,7471.0
2020-08-14 11:30:00,609.43,610.34,609.41,609.74,7544.0,609.43,610.34,609.41,609.74,7544.0
2020-08-14 11:40:00,609.95,610.95,609.87,610.63,7080.0,609.95,610.95,609.87,610.63,7080.0
2020-08-14 11:50:00,610.5,610.7,610.0,610.47,11144.0,610.5,610.7,610.0,610.47,11144.0
2020-08-14 12:00:00,610.44,610.44,609.42,609.42,5173.0,610.44,610.44,609.42,609.42,5173.0
2020-08-14 12:10:00,609.38,609.73,609.02,609.43,5945.0,609.38,609.73,609.02,609.43,5945.0
2020-08-14 12:20:00,609.53,609.53,607.84,607.91,6500.0,609.53,609.53,607.84,607.91,6500.0
2020-08-14 12:30:00,608.35,608.99,608.33,608.99,4200.0,608.35,608.99,608.33,608.99,4200.0
2020-08-14 12:40:00,609.0,609.17,608.53,608.58,3626.0,609.0,609.17,608.53,608.58,3626.0
2020-08-14 12:50:00,608.49,608.64,608.14,608.32,4300.0,608.49,608.64,608.14,608.32,4300.0
2020-08-14 13:00:00,608.05,608.05,607.41,607.75,2832.0,608.05,608.05,607.41,607.75,2832.0
2020-08-14 13:10:00,607.86,608.19,607.03,607.43,10263.0,607.86,608.19,607.03,607.43,10263.0
2020-08-14 13:20:00,607.2,607.68,606.58,607.59,5800.0,607.2,607.68,606.58,607.59,5800.0
2020-08-14 13:30:00,607.59,607.64,607.07,607.47,8923.0,607.59,607.64,607.07,607.47,8923.0
2020-08-14 13:40:00,607.47,607.61,606.42,606.56,7105.0,607.47,607.61,606.42,606.56,7105.0
2020-08-14 13:50:00,606.56,607.23,606.56,606.9,2761.0,606.56,607.23,606.56,606.9,2761.0
2020-08-14 14:00:00,606.97,607.07,605.69,606.23,3700.0,606.97,607.07,605.69,606.23,3700.0
2020-08-14 14:10:00,606.3,606.4,605.7,605.7,2407.0,606.3,606.4,605.7,605.7,2407.0
2020-08-14 14:20:00,605.7,605.8,605.2,605.42,5555.0,605.7,605.8,605.2,605.42,5555.0
2020-08-14 14:30:00,605.71,605.75,604.47,604.47,8320.0,605.71,605.75,604.47,604.47,8320.0
2020-08-14 14:40:00,604.51,604.63,603.86,604.43,6395.0,604.51,604.63,603.86,604.43,6395.0
2020-08-14 14:50:00,604.42,605.14,604.41,604.86,4808.0,604.42,605.14,604.41,604.86,4808.0
2020-08-14 15:00:00,605.12,605.28,604.67,604.67,4855.0,605.12,605.28,604.67,604.67,4855.0
2020-08-14 15:10:00,604.82,604.82,603.37,603.37,6837.0,604.82,604.82,603.37,603.37,6837.0
2020-08-14 15:20:00,603.25,604.03,603.25,603.66,7554.0,603.25,604.03,603.25,603.66,7554.0
2020-08-14 15:30:00,603.49,603.88,602.88,603.16,14038.0,603.49,603.88,602.88,603.16,14038.0
2020-08-14 15:40:00,603.15,605.07,602.91,604.72,17932.0,603.15,605.07,602.91,604.72,17932.0
2020-08-14 15:50:00,604.64,605.95,604.64,604.99,55129.0,604.64,605.95,604.64,604.99,55129.0
2020-08-17 09:30:00,608.85,610.2,608.01,608.26,18149.0,608.85,610.2,608.01,608.26,18149.0
2020-08-17 09:40:00,608.53,609.0,605.18,605.48,15592.0,608.53,609.0,605.18,605.48,15592.0
2020-08-17 09:50:00,605.69,606.5,601.91,603.9,13534.0,605.69,606.5,601.91,603.9,13534.0
2020-08-17 10:00:00,604.75,605.0,602.72,603.54,10495.0,604.75,605.0,602.72,603.54,10495.0
2020-08-17 10:10:00,603.9,603.9,601.59,601.72,9170.0,603.9,603.9,601.59,601.72,9170.0
2020-08-17 10:20:00,601.64,603.7,601.3,603.09,8990.0,601.64,603.7,601.3,603.09,8990.0
2020-08-17 10:30:00,603.3,603.61,601.87,603.35,15754.0,603.3,603.61,601.87,603.35,15754.0
2020-08-17 10:40:00,603.33,603.41,601.89,603.18,13329.0,603.33,603.41,601.89,603.18,13329.0
2020-08-17 10:50:00,603.18,603.46,601.74,601.74,9421.0,603.18,603.46,601.74,601.74,9421.0
2020-08-17 11:00:00,601.37,602.78,601.1,602.74,8576.0,601.37,602.78,601.1,602.74,8576.0
2020-08-17 11:10:00,602.69,604.95,602.69,604.12,7565.0,602.69,604.95,602.69,604.12,7565.0
2020-08-17 11:20:00,604.07,604.71,604.06,604.31,6245.0,604.07,604.71,604.06,604.31,6245.0
2020-08-17 11:30:00,604.49,605.07,604.23,604.94,3928.0,604.49,605.07,604.23,604.94,3928.0
2020-08-17 11:40:00,604.89,605.14,604.17,604.36,5407.0,604.89,605.14,604.17,604.36,5407.0
2020-08-17 11:50:00,604.27,605.2,604.12,605.08,4266.0,604.27,605.2,604.12,605.08,4266.0
2020-08-17 12:00:00,605.41,606.9,605.3,606.82,5454.0,605.41,606.9,605.3,606.82,5454.0
2020-08-17 12:10:00,606.76,607.69,606.57,607.26,7837.0,606.76,607.69,606.57,607.26,7837.0
2020-08-17 12:20:00,607.18,608.29,606.26,606.93,6899.0,607.18,608.29,606.26,606.93,6899.0
2020-08-17 12:30:00,607.05,607.97,607.05,607.6,3778.0,607.05,607.97,607.05,607.6,3778.0
2020-08-17 12:40:00,607.88,608.85,607.88,608.72,2729.0,607.88,608.85,607.88,608.72,2729.0
2020-08-17 12:50:00,608.8,608.83,607.93,608.14,4222.0,608.8,608.83,607.93,608.14,4222.0
2020-08-17 13:00:00,608.13,608.23,607.88,608.03,2830.0,608.13,608.23,607.88,608.03,2830.0
2020-08-17 13:10:00,608.22,608.7,608.22,608.44,3806.0,608.22,608.7,608.22,608.44,3806.0
2020-08-17 13:20:00,608.47,608.47,607.9,607.94,2684.0,608.47,608.47,607.9,607.94,2684.0
2020-08-17 13:30:00,607.94,608.61,607.73,608.61,3537.0,607.94,608.61,607.73,608.61,3537.0
2020-08-17 13:40:00,608.62,608.78,608.31,608.31,6543.0,608.62,608.78,608.31,608.31,6543.0
2020-08-17 13:50:00,608.04,608.73,608.04,608.6,3738.0,608.04,608.73,608.04,608.6,3738.0
2020-08-17 14:00:00,608.6,608.87,608.28,608.69,3433.0,608.6,608.87,608.28,608.69,3433.0
2020-08-17 14:10:00,608.69,608.81,608.35,608.4,4542.0,608.69,608.81,608.35,608.4,4542.0
2020-08-17 14:20:00,608.42,608.9,608.37,608.47,5107.0,608.42,608.9,608.37,608.47,5107.0
2020-08-17 14:30:00,608.5,608.58,608.23,608.42,7215.0,608.5,608.58,608.23,608.42,7215.0
2020-08-17 14:40:00,608.33,608.47,606.42,606.43,6130.0,608.33,608.47,606.42,606.43,6130.0
2020-08-17 14:50:00,606.49,606.51,605.62,605.62,4006.0,606.49,606.51,605.62,605.62,4006.0
2020-08-17 15:00:00,605.57,605.62,604.4,605.03,7081.0,605.57,605.62,604.4,605.03,7081.0
2020-08-17 15:10:00,604.93,605.43,604.4,605.27,8039.0,604.93,605.43,604.4,605.27,8039.0
2020-08-17 15:20:00,605.17,605.25,604.58,605.18,10617.0,605.17,605.25,604.58,605.18,10617.0
2020-08-17 15:30:00,605.32,605.8,604.9,605.38,9166.0,605.32,605.8,604.9,605.38,9166.0
2020-08-17 15:40:00,605.48,606.43,605.29,605.3,10134.0,605.48,606.43,605.29,605.3,10134.0
2020-08-17 15:50:00,605.05,606.01,604.32,605.29,33962.0,605.05,606.01,604.32,605.29,33962.0
2020-08-18 09:30:00,608.23,608.4,606.51,607.91,9361.0,608.23,608.4,606.51,607.91,9361.0
2020-08-18 09:40:00,607.67,611.39,607.08,611.39,9952.0,607.67,611.39,607.08,611.39,9952.0
2020-08-18 09:50:00,611.71,612.71,609.63,610.74,19990.0,611.71,612.71,609.63,610.74,19990.0
2020-08-18 10:00:00,610.44,610.85,607.14,607.48,9700.0,610.44,610.85,607.14,607.48,9700.0
2020-08-18 10:10:00,607.48,610.29,607.48,609.08,7400.0,607.48,610.29,607.48,609.08,7400.0
2020-08-18 10:20:00,609.02,609.04,607.7,608.3,5823.0,609.02,609.04,607.7,608.3,5823.0
2020-08-18 10:30:00,608.03,609.76,608.03,609.37,5414.0,608.03,609.76,608.03,609.37,5414.0
2020-08-18 10:40:00,609.26,610.13,608.93,609.84,5728.0,609.26,610.13,608.93,609.84,5728.0
2020-08-18 10:50:00,609.97,610.86,609.8,609.96,5262.0,609.97,610.86,609.8,609.96,5262.0
2020-08-18 11:00:00,609.96,610.84,609.78,610.31,5700.0,609.96,610.84,609.78,610.31,5700.0
2020-08-18 11:10:00,610.38,610.38,609.03,609.19,4600.0,610.38,610.38,609.03,609.19,4600.0
2020-08-18 11:20:00,608.92,609.67,608.71,609.02,5574.0,608.92,609.67,608.71,609.02,5574.0
2020-08-18 11:30:00,608.95,609.29,608.7,609.19,7605.0,608.95,609.29,608.7,609.19,7605.0
2020-08-18 11:40:00,609.5,609.57,609.09,609.38,5721.0,609.5,609.57,609.09,609.38,5721.0
2020-08-18 11:50:00,609.48,609.81,608.95,609.71,7900.0,609.48,609.81,608.95,609.71,7900.0
2020-08-18 12:00:00,609.71,609.8,609.14,609.68,5057.0,609.71,609.8,609.14,609.68,5057.0
2020-08-18 12:10:00,609.68,611.04,609.68,610.36,3200.0,609.68,611.04,609.68,610.36,3200.0
2020-08-18 12:20:00,610.29,610.56,609.73,609.76,7034.0,610.29,610.56,609.73,609.76,7034.0
2020-08-18 12:30:00,609.66,611.06,609.66,610.35,8710.0,609.66,611.06,609.66,610.35,8710.0
2020-08-18 12:40:00,610.51,610.94,609.98,610.87,4400.0,610.51,610.94,609.98,610.87,4400.0
2020-08-18 12:50:00,610.87,611.62,610.75,611.49,7646.0,610.87,611.62,610.75,611.49,7646.0
2020-08-18 13:00:00,611.64,612.16,611.19,612.02,4887.0,611.64,612.16,611.19,612.02,4887.0
2020-08-18 13:10:00,612.11,612.64,611.69,612.4,9909.0,612.11,612.64,611.69,612.4,9909.0
2020-08-18 13:20:00,612.42,612.54,611.98,612.23,5526.0,612.42,612.54,611.98,612.23,5526.0
2020-08-18 13:30:00,612.44,612.94,612.4,612.43,6517.0,612.44,612.94,612.4,612.43,6517.0
2020-08-18 13:40:00,612.45,612.71,612.31,612.71,4249.0,612.45,612.71,612.31,612.71,4249.0
2020-08-18 13:50:00,612.47,612.67,612.3,612.37,5427.0,612.47,612.67,612.3,612.37,5427.0
2020-08-18 14:00:00,612.41,612.67,611.87,611.99,5451.0,612.41,612.67,611.87,611.99,5451.0
2020-08-18 14:10:00,611.99,611.99,611.05,611.51,13566.0,611.99,611.99,611.05,611.51,13566.0
2020-08-18 14:20:00,611.5,611.56,610.83,610.98,6053.0,611.5,611.56,610.83,610.98,6053.0
2020-08-18 14:30:00,610.76,611.52,610.76,611.16,7882.0,610.76,611.52,610.76,611.16,7882.0
2020-08-18 14:40:00,611.05,611.17,610.69,611.07,17608.0,611.05,611.17,610.69,611.07,17608.0
2020-08-18 14:50:00,611.0,611.03,610.24,610.33,23042.0,611.0,611.03,610.24,610.33,23042.0
2020-08-18 15:00:00,610.15,610.76,610.0,610.12,6118.0,610.15,610.76,610.0,610.12,6118.0
2020-08-18 15:10:00,610.27,610.53,609.85,610.38,16346.0,610.27,610.53,609.85,610.38,16346.0
2020-08-18 15:20:00,610.7,610.76,610.04,610.22,7111.0,610.7,610.76,610.04,610.22,7111.0
2020-08-18 15:30:00,610.2,610.6,610.05,610.25,14745.0,610.2,610.6,610.05,610.25,14745.0
2020-08-18 15:40:00,610.3,611.39,610.17,610.17,16800.0,610.3,611.39,610.17,610.17,16800.0
2020-08-18 15:50:00,610.08,610.92,609.37,610.37,28061.0,610.08,610.92,609.37,610.37,28061.0
2020-08-19 09:30:00,612.46,614.06,611.0,611.0,10094.0,612.46,614.06,611.0,611.0,10094.0
2020-08-19 09:40:00,610.7,611.24,607.8,607.99,7303.0,610.7,611.24,607.8,607.99,7303.0
2020-08-19 09:50:00,607.85,611.37,607.8,610.55,6737.0,607.85,611.37,607.8,610.55,6737.0
2020-08-19 10:00:00,611.86,611.86,610.34,610.81,8085.0,611.86,611.86,610.34,610.81,8085.0
2020-08-19 10:10:00,610.86,611.65,610.71,611.5,18871.0,610.86,611.65,610.71,611.5,18871.0
2020-08-19 10:20:00,611.84,612.33,611.15,612.16,9095.0,611.84,612.33,611.15,612.16,9095.0
2020-08-19 10:30:00,612.63,613.29,612.59,612.85,6105.0,612.63,613.29,612.59,612.85,6105.0
2020-08-19 10:40:00,612.75,614.31,612.59,614.1,8702.0,612.75,614.31,612.59,614.1,8702.0
2020-08-19 10:50:00,613.89,615.6,613.37,614.31,14759.0,613.89,615.6,613.37,614.31,14759.0
2020-08-19 11:00:00,614.67,614.88,612.73,612.73,8038.0,614.67,614.88,612.73,612.73,8038.0
2020-08-19 11:10:00,612.73,614.08,612.72,613.95,6709.0,612.73,614.08,612.72,613.95,6709.0
2020-08-19 11:20:00,614.01,614.81,613.81,614.5,7288.0,614.01,614.81,613.81,614.5,7288.0
2020-08-19 11:30:00,614.59,615.13,614.21,614.96,4400.0,614.59,615.13,614.21,614.96,4400.0
2020-08-19 11:40:00,615.0,615.34,614.73,615.26,6364.0,615.0,615.34,614.73,615.26,6364.0
2020-08-19 11:50:00,615.33,615.5,614.92,615.04,3200.0,615.33,615.5,614.92,615.04,3200.0
2020-08-19 12:00:00,614.99,615.2,614.61,614.62,8101.0,614.99,615.2,614.61,614.62,8101.0
2020-08-19 12:10:00,614.34,614.51,613.36,613.95,6649.0,614.34,614.51,613.36,613.95,6649.0
2020-08-19 12:20:00,614.0,614.38,613.87,614.07,5453.0,614.0,614.38,613.87,614.07,5453.0
2020-08-19 12:30:00,614.25,614.48,613.97,614.05,3803.0,614.25,614.48,613.97,614.05,3803.0
2020-08-19 12:40:00,614.23,615.39,614.11,614.87,8266.0,614.23,615.39,614.11,614.87,8266.0
2020-08-19 12:50:00,614.87,615.31,614.77,614.78,6038.0,614.87,615.31,614.77,614.78,6038.0
2020-08-19 13:00:00,614.77,614.98,614.34,614.62,9612.0,614.77,614.98,614.34,614.62,9612.0
2020-08-19 13:10:00,614.52,614.8,614.46,614.7,5953.0,614.52,614.8,614.46,614.7,5953.0
2020-08-19 13:20:00,614.64,615.16,614.37,614.96,10145.0,614.64,615.16,614.37,614.96,10145.0
2020-08-19 13:30:00,615.09,615.49,615.0,615.16,6497.0,615.09,615.49,615.0,615.16,6497.0
2020-08-19 13:40:00,615.37,615.72,615.15,615.5,8405.0,615.37,615.72,615.15,615.5,8405.0
2020-08-19 13:50:00,615.5,615.97,615.34,615.74,6960.0,615.5,615.97,615.34,615.74,6960.0
2020-08-19 14:00:00,615.7,616.07,615.21,615.61,26155.0,615.7,616.07,615.21,615.61,26155.0
2020-08-19 14:10:00,615.61,615.69,615.04,615.49,35736.0,615.61,615.69,615.04,615.49,35736.0
2020-08-19 14:20:00,615.51,615.71,613.31,613.31,34080.0,615.51,615.71,613.31,613.31,34080.0
2020-08-19 14:30:00,613.41,613.71,612.81,613.47,7518.0,613.41,613.71,612.81,613.47,7518.0
2020-08-19 14:40:00,613.56,613.89,612.76,613.81,4140.0,613.56,613.89,612.76,613.81,4140.0
2020-08-19 14:50:00,614.03,614.78,613.89,614.45,7700.0,614.03,614.78,613.89,614.45,7700.0
2020-08-19 15:00:00,614.41,614.52,612.13,612.41,8109.0,614.41,614.52,612.13,612.41,8109.0
2020-08-19 15:10:00,612.29,612.46,611.71,612.28,7623.0,612.29,612.46,611.71,612.28,7623.0
2020-08-19 15:20:00,612.3,612.44,611.45,611.86,8996.0,612.3,612.44,611.45,611.86,8996.0
2020-08-19 15:30:00,611.87,612.86,611.8,612.47,14880.0,611.87,612.86,611.8,612.47,14880.0
2020-08-19 15:40:00,612.33,613.0,609.83,610.12,18429.0,612.33,613.0,609.83,610.12,18429.0
2020-08-19 15:50:00,609.87,611.6,608.68,611.31,45558.0,609.87,611.6,608.68,611.31,45558.0
2020-08-20 09:30:00,607.94,613.16,607.94,611.88,12372.0,607.94,613.16,607.94,611.88,12372.0
2020-08-20 09:40:00,611.93,613.63,611.19,612.77,9620.0,611.93,613.63,611.19,612.77,9620.0
2020-08-20 09:50:00,612.93,614.22,612.18,613.56,8886.0,612.93,614.22,612.18,613.56,8886.0
2020-08-20 10:00:00,612.02,614.14,611.99,614.11,14570.0,612.02,614.14,611.99,614.11,14570.0
2020-08-20 10:10:00,614.36,614.36,612.86,613.05,9143.0,614.36,614.36,612.86,613.05,9143.0
2020-08-20 10:20:00,613.0,613.6,612.77,613.25,9942.0,613.0,613.6,612.77,613.25,9942.0
2020-08-20 10:30:00,612.92,612.92,612.24,612.59,10625.0,612.92,612.92,612.24,612.59,10625.0
2020-08-20 10:40:00,612.59,613.45,611.99,613.38,12897.0,612.59,613.45,611.99,613.38,12897.0
2020-08-20 10:50:00,613.42,614.24,613.42,613.87,10014.0,613.42,614.24,613.42,613.87,10014.0
2020-08-20 11:00:00,614.0,614.18,612.61,612.71,7291.0,614.0,614.18,612.61,612.71,7291.0
2020-08-20 11:10:00,613.11,613.3,612.69,613.3,5605.0,613.11,613.3,612.69,613.3,5605.0
2020-08-20 11:20:00,613.34,613.89,613.2,613.83,4991.0,613.34,613.89,613.2,613.83,4991.0
2020-08-20 11:30:00,613.61,614.37,613.61,613.7,7422.0,613.61,614.37,613.61,613.7,7422.0
2020-08-20 11:40:00,613.81,613.87,612.91,613.14,4605.0,613.81,613.87,612.91,613.14,4605.0
2020-08-20 11:50:00,613.14,613.82,613.14,613.5,4300.0,613.14,613.82,613.14,613.5,4300.0
2020-08-20 12:00:00,613.38,613.48,611.66,611.94,4100.0,613.38,613.48,611.66,611.94,4100.0
2020-08-20 12:10:00,611.92,612.26,611.28,611.28,4896.0,611.92,612.26,611.28,611.28,4896.0
2020-08-20 12:20:00,611.44,612.44,611.44,612.23,3151.0,611.44,612.44,611.44,612.23,3151.0
2020-08-20 12:30:00,612.23,612.42,611.66,611.94,3623.0,612.23,612.42,611.66,611.94,3623.0
2020-08-20 12:40:00,611.9,612.24,611.68,611.68,3050.0,611.9,612.24,611.68,611.68,3050.0
2020-08-20 12:50:00,611.56,611.62,610.98,611.01,2874.0,611.56,611.62,610.98,611.01,2874.0
2020-08-20 13:00:00,611.12,611.12,609.71,609.9,3317.0,611.12,611.12,609.71,609.9,3317.0
2020-08-20 13:10:00,610.41,610.96,610.41,610.59,3495.0,610.41,610.96,610.41,610.59,3495.0
2020-08-20 13:20:00,610.74,611.06,610.7,610.88,2600.0,610.74,611.06,610.7,610.88,2600.0
2020-08-20 13:30:00,610.99,611.69,610.99,611.69,2000.0,610.99,611.69,610.99,611.69,2000.0
2020-08-20 13:40:00,611.73,611.77,610.87,611.03,4410.0,611.73,611.77,610.87,611.03,4410.0
2020-08-20 13:50:00,611.07,611.62,611.06,611.42,3795.0,611.07,611.62,611.06,611.42,3795.0
2020-08-20 14:00:00,611.49,611.91,611.42,611.91,4044.0,611.49,611.91,611.42,611.91,4044.0
2020-08-20 14:10:00,611.8,611.83,611.07,611.15,4102.0,611.8,611.83,611.07,611.15,4102.0
2020-08-20 14:20:00,611.21,613.05,611.06,612.01,7575.0,611.21,613.05,611.06,612.01,7575.0
2020-08-20 14:30:00,612.01,612.61,612.01,612.4,4501.0,612.01,612.61,612.01,612.4,4501.0
2020-08-20 14:40:00,612.3,613.21,612.11,612.51,5306.0,612.3,613.21,612.11,612.51,5306.0
2020-08-20 14:50:00,612.42,612.46,612.12,612.42,3200.0,612.42,612.46,612.12,612.42,3200.0
2020-08-20 15:00:00,612.62,612.85,612.37,612.64,4866.0,612.62,612.85,612.37,612.64,4866.0
2020-08-20 15:10:00,612.84,613.44,612.27,612.38,6343.0,612.84,613.44,612.27,612.38,6343.0
2020-08-20 15:20:00,612.57,612.57,611.8,612.47,7320.0,612.57,612.57,611.8,612.47,7320.0
2020-08-20 15:30:00,612.34,612.69,612.07,612.27,9232.0,612.34,612.69,612.07,612.27,9232.0
2020-08-20 15:40:00,612.36,613.62,612.34,612.89,11900.0,612.36,613.62,612.34,612.89,11900.0
2020-08-20 15:50:00,611.93,612.97,611.89,612.78,35962.0,611.93,612.97,611.89,612.78,35962.0
2020-08-21 09:30:00,610.98,611.28,606.61,609.58,53637.0,610.98,611.28,606.61,609.58,53637.0
2020-08-21 09:40:00,609.32,610.95,609.32,610.65,6300.0,609.32,610.95,609.32,610.65,6300.0
2020-08-21 09:50:00,610.63,611.62,609.84,609.84,5984.0,610.63,611.62,609.84,609.84,5984.0
2020-08-21 10:00:00,609.79,610.32,609.37,610.02,5503.0,609.79,610.32,609.37,610.02,5503.0
2020-08-21 10:10:00,610.31,610.31,608.79,609.93,5475.0,610.31,610.31,608.79,609.93,5475.0
2020-08-21 10:20:00,609.97,610.67,609.36,610.64,5000.0,609.97,610.67,609.36,610.64,5000.0
2020-08-21 10:30:00,610.66,611.49,610.44,610.47,2600.0,610.66,611.49,610.44,610.47,2600.0
2020-08-21 10:40:00,610.77,612.05,610.46,611.94,6974.0,610.77,612.05,610.46,611.94,6974.0
2020-08-21 10:50:00,611.99,612.5,611.08,611.23,5031.0,611.99,612.5,611.08,611.23,5031.0
2020-08-21 11:00:00,610.91,610.91,609.7,609.75,5602.0,610.91,610.91,609.7,609.75,5602.0
2020-08-21 11:10:00,609.57,610.36,609.43,609.43,3400.0,609.57,610.36,609.43,609.43,3400.0
2020-08-21 11:20:00,609.5,610.2,609.15,609.23,2900.0,609.5,610.2,609.15,609.23,2900.0
2020-08-21 11:30:00,609.28,610.0,608.63,609.02,4608.0,609.28,610.0,608.63,609.02,4608.0
2020-08-21 11:40:00,609.44,609.87,608.74,609.29,4644.0,609.44,609.87,608.74,609.29,4644.0
2020-08-21 11:50:00,609.16,609.51,608.72,608.73,3550.0,609.16,609.51,608.72,608.73,3550.0
2020-08-21 12:00:00,608.43,610.91,608.34,610.88,4871.0,608.43,610.91,608.34,610.88,4871.0
2020-08-21 12:10:00,610.86,611.4,610.82,611.13,3818.0,610.86,611.4,610.82,611.13,3818.0
2020-08-21 12:20:00,610.95,611.06,610.75,610.9,1409.0,610.95,611.06,610.75,610.9,1409.0
2020-08-21 12:30:00,611.08,611.41,610.93,611.04,3944.0,611.08,611.41,610.93,611.04,3944.0
2020-08-21 12:40:00,611.01,612.03,610.88,611.67,3865.0,611.01,612.03,610.88,611.67,3865.0
2020-08-21 12:50:00,611.54,612.67,611.38,612.04,2500.0,611.54,612.67,611.38,612.04,2500.0
2020-08-21 13:00:00,612.21,612.21,611.31,611.78,2874.0,612.21,612.21,611.31,611.78,2874.0
2020-08-21 13:10:00,611.9,612.84,611.65,612.83,6988.0,611.9,612.84,611.65,612.83,6988.0
2020-08-21 13:20:00,612.76,613.3,612.24,613.2,4500.0,612.76,613.3,612.24,613.2,4500.0
2020-08-21 13:30:00,613.2,613.25,612.83,613.2,2242.0,613.2,613.25,612.83,613.2,2242.0
2020-08-21 13:40:00,613.29,613.54,612.56,612.61,2800.0,613.29,613.54,612.56,612.61,2800.0
2020-08-21 13:50:00,612.66,612.75,612.14,612.72,2600.0,612.66,612.75,612.14,612.72,2600.0
2020-08-21 14:00:00,612.75,613.7,612.73,613.7,8320.0,612.75,613.7,612.73,613.7,8320.0
2020-08-21 14:10:00,613.71,613.92,613.04,613.8,4105.0,613.71,613.92,613.04,613.8,4105.0
2020-08-21 14:20:00,613.49,613.49,612.84,613.28,2700.0,613.49,613.49,612.84,613.28,2700.0
2020-08-21 14:30:00,613.14,613.45,612.73,613.05,5300.0,613.14,613.45,612.73,613.05,5300.0
2020-08-21 14:40:00,612.97,613.4,612.76,612.76,5967.0,612.97,613.4,612.76,612.76,5967.0
2020-08-21 14:50:00,612.69,612.86,612.54,612.57,2349.0,612.69,612.86,612.54,612.57,2349.0
2020-08-21 15:00:00,612.37,613.59,612.36,613.33,7360.0,612.37,613.59,612.36,613.33,7360.0
2020-08-21 15:10:00,613.46,613.47,613.02,613.47,8521.0,613.46,613.47,613.02,613.47,8521.0
2020-08-21 15:20:00,613.45,614.49,613.33,614.49,7111.0,613.45,614.49,613.33,614.49,7111.0
2020-08-21 15:30:00,614.54,614.8,613.01,613.75,11074.0,614.54,614.8,613.01,613.75,11074.0
2020-08-21 15:40:00,613.83,614.1,612.59,612.7,11718.0,613.83,614.1,612.59,612.7,11718.0
2020-08-21 15:50:00,612.67,614.17,612.02,613.97,43030.0,612.67,614.17,612.02,613.97,43030.0
2020-08-24 09:30:00,613.39,616.99,612.22,615.69,24870.0,613.39,616.99,612.22,615.69,24870.0
2020-08-24 09:40:00,616.0,617.3,615.85,615.88,10913.0,616.0,617.3,615.85,615.88,10913.0
2020-08-24 09:50:00,615.35,616.79,615.35,615.88,13139.0,615.35,616.79,615.35,615.88,13139.0
2020-08-24 10:00:00,616.14,616.16,613.1,615.27,14184.0,616.14,616.16,613.1,615.27,14184.0
2020-08-24 10:10:00,615.27,616.55,615.27,616.11,8401.0,615.27,616.55,615.27,616.11,8401.0
2020-08-24 10:20:00,616.41,617.2,615.8,615.98,10293.0,616.41,617.2,615.8,615.98,10293.0
2020-08-24 10:30:00,615.98,616.38,615.37,615.58,10230.0,615.98,616.38,615.37,615.58,10230.0
2020-08-24 10:40:00,615.53,615.69,614.11,614.36,12331.0,615.53,615.69,614.11,614.36,12331.0
2020-08-24 10:50:00,614.47,614.56,613.54,614.41,11350.0,614.47,614.56,613.54,614.41,11350.0
2020-08-24 11:00:00,614.7,615.55,614.64,615.34,7192.0,614.7,615.55,614.64,615.34,7192.0
2020-08-24 11:10:00,615.37,616.0,615.37,615.92,7551.0,615.37,616.0,615.37,615.92,7551.0
2020-08-24 11:20:00,615.92,616.05,614.21,614.21,5913.0,615.92,616.05,614.21,614.21,5913.0
2020-08-24 11:30:00,614.21,614.54,613.47,613.51,5587.0,614.21,614.54,613.47,613.51,5587.0
2020-08-24 11:40:00,613.85,615.44,613.6,615.16,5135.0,613.85,615.44,613.6,615.16,5135.0
2020-08-24 11:50:00,615.19,615.34,614.33,614.33,11568.0,615.19,615.34,614.33,614.33,11568.0
2020-08-24 12:00:00,614.4,615.69,614.37,615.52,7312.0,614.4,615.69,614.37,615.52,7312.0
2020-08-24 12:10:00,615.72,616.93,615.69,616.59,8911.0,615.72,616.93,615.69,616.59,8911.0
2020-08-24 12:20:00,616.6,616.8,615.94,616.65,7116.0,616.6,616.8,615.94,616.65,7116.0
2020-08-24 12:30:00,616.6,617.32,616.6,617.29,6344.0,616.6,617.32,616.6,617.29,6344.0
2020-08-24 12:40:00,617.4,617.4,615.78,616.27,6524.0,617.4,617.4,615.78,616.27,6524.0
2020-08-24 12:50:00,616.35,616.61,615.25,616.25,8962.0,616.35,616.61,615.25,616.25,8962.0
2020-08-24 13:00:00,616.12,616.99,616.12,616.99,6471.0,616.12,616.99,616.12,616.99,6471.0
2020-08-24 13:10:00,617.01,618.03,616.86,617.44,9859.0,617.01,618.03,616.86,617.44,9859.0
2020-08-24 13:20:00,617.46,617.72,616.1,616.14,6936.0,617.46,617.72,616.1,616.14,6936.0
2020-08-24 13:30:00,615.93,616.05,615.38,615.86,7757.0,615.93,616.05,615.38,615.86,7757.0
2020-08-24 13:40:00,615.7,615.7,613.71,614.04,6035.0,615.7,615.7,613.71,614.04,6035.0
2020-08-24 13:50:00,614.36,615.05,614.29,614.92,6608.0,614.36,615.05,614.29,614.92,6608.0
2020-08-24 14:00:00,615.03,615.25,614.6,614.76,12513.0,615.03,615.25,614.6,614.76,12513.0
2020-08-24 14:10:00,614.75,615.47,614.75,615.28,8301.0,614.75,615.47,614.75,615.28,8301.0
2020-08-24 14:20:00,615.05,615.17,614.13,614.13,6052.0,615.05,615.17,614.13,614.13,6052.0
2020-08-24 14:30:00,614.1,614.5,613.48,613.86,10857.0,614.1,614.5,613.48,613.86,10857.0
2020-08-24 14:40:00,614.13,614.47,612.6,612.6,14719.0,614.13,614.47,612.6,612.6,14719.0
2020-08-24 14:50:00,612.61,613.11,611.61,611.97,23285.0,612.61,613.11,611.61,611.97,23285.0
2020-08-24 15:00:00,612.05,613.68,612.05,613.45,7722.0,612.05,613.68,612.05,613.45,7722.0
2020-08-24 15:10:00,612.93,614.03,612.31,613.95,8130.0,612.93,614.03,612.31,613.95,8130.0
2020-08-24 15:20:00,613.71,613.86,612.59,612.59,12389.0,613.71,613.86,612.59,612.59,12389.0
2020-08-24 15:30:00,612.71,612.71,611.14,611.82,32738.0,612.71,612.71,611.14,611.82,32738.0
2020-08-24 15:40:00,611.76,613.14,611.64,612.46,20395.0,611.76,613.14,611.64,612.46,20395.0
2020-08-24 15:50:00,612.61,613.4,611.36,612.46,53406.0,612.61,613.4,611.36,612.46,53406.0
2020-08-25 09:30:00,618.89,620.19,614.01,614.71,30462.0,618.89,620.19,614.01,614.71,30462.0
2020-08-25 09:40:00,614.33,614.56,609.66,609.66,19038.0,614.33,614.56,609.66,609.66,19038.0
2020-08-25 09:50:00,609.62,610.78,609.03,609.73,13376.0,609.62,610.78,609.03,609.73,13376.0
2020-08-25 10:00:00,609.35,610.37,608.23,608.75,16651.0,609.35,610.37,608.23,608.75,16651.0
2020-08-25 10:10:00,608.69,610.42,607.87,609.27,11809.0,608.69,610.42,607.87,609.27,11809.0
2020-08-25 10:20:00,609.48,609.55,608.3,609.19,8546.0,609.48,609.55,608.3,609.19,8546.0
2020-08-25 10:30:00,609.24,609.4,607.25,608.13,21897.0,609.24,609.4,607.25,608.13,21897.0
2020-08-25 10:40:00,607.8,608.44,606.54,606.87,20022.0,607.8,608.44,606.54,606.87,20022.0
2020-08-25 10:50:00,606.73,606.84,605.64,606.77,10749.0,606.73,606.84,605.64,606.77,10749.0
2020-08-25 11:00:00,606.77,607.96,606.41,607.73,11570.0,606.77,607.96,606.41,607.73,11570.0
2020-08-25 11:10:00,607.59,607.59,606.13,606.56,7869.0,607.59,607.59,606.13,606.56,7869.0
2020-08-25 11:20:00,606.59,606.59,604.41,605.32,9000.0,606.59,606.59,604.41,605.32,9000.0
2020-08-25 11:30:00,605.22,605.97,604.91,605.37,8100.0,605.22,605.97,604.91,605.37,8100.0
2020-08-25 11:40:00,605.38,605.96,604.6,605.39,8482.0,605.38,605.96,604.6,605.39,8482.0
2020-08-25 11:50:00,605.53,607.04,605.24,606.84,4910.0,605.53,607.04,605.24,606.84,4910.0
2020-08-25 12:00:00,607.08,607.22,605.36,605.88,8327.0,607.08,607.22,605.36,605.88,8327.0
2020-08-25 12:10:00,605.67,605.81,605.11,605.5,5026.0,605.67,605.81,605.11,605.5,5026.0
2020-08-25 12:20:00,605.55,606.52,605.46,606.14,3300.0,605.55,606.52,605.46,606.14,3300.0
2020-08-25 12:30:00,606.22,606.31,605.54,605.95,5237.0,606.22,606.31,605.54,605.95,5237.0
2020-08-25 12:40:00,606.29,606.86,606.12,606.33,11741.0,606.29,606.86,606.12,606.33,11741.0
2020-08-25 12:50:00,606.56,607.11,606.15,606.63,4800.0,606.56,607.11,606.15,606.63,4800.0
2020-08-25 13:00:00,606.65,607.15,606.41,606.76,5529.0,606.65,607.15,606.41,606.76,5529.0
2020-08-25 13:10:00,606.68,606.72,605.96,605.96,4100.0,606.68,606.72,605.96,605.96,4100.0
2020-08-25 13:20:00,605.98,606.32,605.36,605.44,4795.0,605.98,606.32,605.36,605.44,4795.0
2020-08-25 13:30:00,605.39,605.7,605.0,605.5,8051.0,605.39,605.7,605.0,605.5,8051.0
2020-08-25 13:40:00,605.7,605.75,605.0,605.29,5500.0,605.7,605.75,605.0,605.29,5500.0
2020-08-25 13:50:00,605.33,606.21,605.26,605.73,5100.0,605.33,606.21,605.26,605.73,5100.0
2020-08-25 14:00:00,605.65,605.79,605.25,605.68,6650.0,605.65,605.79,605.25,605.68,6650.0
2020-08-25 14:10:00,605.87,607.75,605.87,607.75,10700.0,605.87,607.75,605.87,607.75,10700.0
2020-08-25 14:20:00,607.62,609.85,607.31,607.73,10149.0,607.62,609.85,607.31,607.73,10149.0
2020-08-25 14:30:00,607.76,608.2,607.68,608.11,7066.0,607.76,608.2,607.68,608.11,7066.0
2020-08-25 14:40:00,608.09,609.0,608.08,608.78,8844.0,608.09,609.0,608.08,608.78,8844.0
2020-08-25 14:50:00,608.62,609.23,608.51,608.75,28889.0,608.62,609.23,608.51,608.75,28889.0
2020-08-25 15:00:00,608.38,610.02,607.69,608.63,34814.0,608.38,610.02,607.69,608.63,34814.0
2020-08-25 15:10:00,608.89,608.96,608.28,608.28,13768.0,608.89,608.96,608.28,608.28,13768.0
2020-08-25 15:20:00,608.36,608.8,608.14,608.49,10300.0,608.36,608.8,608.14,608.49,10300.0
2020-08-25 15:30:00,608.5,608.7,608.09,608.42,16669.0,608.5,608.7,608.09,608.42,16669.0
2020-08-25 15:40:00,608.47,608.83,608.18,608.27,22474.0,608.47,608.83,608.18,608.27,22474.0
2020-08-25 15:50:00,608.39,609.8,608.1,609.75,40245.0,608.39,609.8,608.1,609.75,40245.0
2020-08-26 09:30:00,606.82,608.99,605.42,605.42,21137.0,606.82,608.99,605.42,605.42,21137.0
2020-08-26 09:40:00,605.28,609.32,605.28,609.18,8674.0,605.28,609.32,605.28,609.18,8674.0
2020-08-26 09:50:00,609.28,610.34,608.77,609.51,6113.0,609.28,610.34,608.77,609.51,6113.0
2020-08-26 10:00:00,609.47,611.1,609.42,611.08,10142.0,609.47,611.1,609.42,611.08,10142.0
2020-08-26 10:10:00,611.15,611.61,610.8,611.0,8381.0,611.15,611.61,610.8,611.0,8381.0
2020-08-26 10:20:00,611.3,612.3,611.18,612.02,6103.0,611.3,612.3,611.18,612.02,6103.0
2020-08-26 10:30:00,611.7,611.87,611.08,611.48,7012.0,611.7,611.87,611.08,611.48,7012.0
2020-08-26 10:40:00,611.48,611.6,610.82,611.25,8791.0,611.48,611.6,610.82,611.25,8791.0
2020-08-26 10:50:00,611.27,611.67,610.17,610.81,9192.0,611.27,611.67,610.17,610.81,9192.0
2020-08-26 11:00:00,610.91,611.51,610.75,611.28,7390.0,610.91,611.51,610.75,611.28,7390.0
2020-08-26 11:10:00,611.31,612.34,611.31,612.13,8175.0,611.31,612.34,611.31,612.13,8175.0
2020-08-26 11:20:00,611.9,614.69,611.63,613.87,28838.0,611.9,614.69,611.63,613.87,28838.0
2020-08-26 11:30:00,613.72,615.52,613.72,615.41,4619.0,613.72,615.52,613.72,615.41,4619.0
2020-08-26 11:40:00,615.85,616.12,615.08,615.54,13583.0,615.85,616.12,615.08,615.54,13583.0
2020-08-26 11:50:00,615.68,615.69,615.28,615.35,3504.0,615.68,615.69,615.28,615.35,3504.0
2020-08-26 12:00:00,615.27,617.39,615.23,617.32,3653.0,615.27,617.39,615.23,617.32,3653.0
2020-08-26 12:10:00,617.26,617.26,615.99,616.98,8375.0,617.26,617.26,615.99,616.98,8375.0
2020-08-26 12:20:00,616.88,616.88,616.25,616.29,6424.0,616.88,616.88,616.25,616.29,6424.0
2020-08-26 12:30:00,616.52,616.69,615.4,615.95,7455.0,616.52,616.69,615.4,615.95,7455.0
2020-08-26 12:40:00,615.95,616.01,615.41,615.7,7652.0,615.95,616.01,615.41,615.7,7652.0
2020-08-26 12:50:00,615.88,616.95,615.84,616.01,6883.0,615.88,616.95,615.84,616.01,6883.0
2020-08-26 13:00:00,616.21,618.17,616.09,617.99,4930.0,616.21,618.17,616.09,617.99,4930.0
2020-08-26 13:10:00,618.32,618.49,616.89,616.89,11350.0,618.32,618.49,616.89,616.89,11350.0
2020-08-26 13:20:00,617.13,617.13,615.94,616.72,8518.0,617.13,617.13,615.94,616.72,8518.0
2020-08-26 13:30:00,616.5,616.51,615.57,616.03,7177.0,616.5,616.51,615.57,616.03,7177.0
2020-08-26 13:40:00,616.05,616.26,615.5,615.65,3617.0,616.05,616.26,615.5,615.65,3617.0
2020-08-26 13:50:00,615.71,615.71,614.86,615.11,5395.0,615.71,615.71,614.86,615.11,5395.0
2020-08-26 14:00:00,615.13,615.92,614.91,615.32,11912.0,615.13,615.92,614.91,615.32,11912.0
2020-08-26 14:10:00,615.14,615.14,614.37,614.48,8700.0,615.14,615.14,614.37,614.48,8700.0
2020-08-26 14:20:00,614.5,615.6,614.46,615.46,9027.0,614.5,615.6,614.46,615.46,9027.0
2020-08-26 14:30:00,615.58,615.93,614.84,614.89,8658.0,615.58,615.93,614.84,614.89,8658.0
2020-08-26 14:40:00,614.9,615.16,614.3,614.81,7022.0,614.9,615.16,614.3,614.81,7022.0
2020-08-26 14:50:00,615.02,615.41,612.74,613.31,10142.0,615.02,615.41,612.74,613.31,10142.0
2020-08-26 15:00:00,613.33,615.52,612.98,614.88,7401.0,613.33,615.52,612.98,614.88,7401.0
2020-08-26 15:10:00,615.05,616.18,615.05,615.14,8515.0,615.05,616.18,615.05,615.14,8515.0
2020-08-26 15:20:00,614.98,615.5,614.6,615.5,18004.0,614.98,615.5,614.6,615.5,18004.0
2020-08-26 15:30:00,615.81,615.95,614.64,614.68,12127.0,615.81,615.95,614.64,614.68,12127.0
2020-08-26 15:40:00,614.65,615.34,613.56,613.72,19598.0,614.65,615.34,613.56,613.72,19598.0
2020-08-26 15:50:00,613.78,614.81,613.02,614.81,40773.0,613.78,614.81,613.02,614.81,40773.0
2020-08-27 09:30:00,619.05,620.39,617.04,617.04,16314.0,619.05,620.39,617.04,617.04,16314.0
2020-08-27 09:40:00,617.94,619.6,616.81,619.07,8535.0,617.94,619.6,616.81,619.07,8535.0
2020-08-27 09:50:00,619.16,620.2,618.65,618.66,6987.0,619.16,620.2,618.65,618.66,6987.0
2020-08-27 10:00:00,619.58,619.58,617.13,617.54,10763.0,619.58,619.58,617.13,617.54,10763.0
2020-08-27 10:10:00,617.18,617.41,614.74,615.66,17487.0,617.18,617.41,614.74,615.66,17487.0
2020-08-27 10:20:00,615.87,616.66,615.27,616.06,12830.0,615.87,616.66,615.27,616.06,12830.0
2020-08-27 10:30:00,616.06,616.96,615.6,616.64,8450.0,616.06,616.96,615.6,616.64,8450.0
2020-08-27 10:40:00,616.97,617.17,616.26,617.17,5532.0,616.97,617.17,616.26,617.17,5532.0
2020-08-27 10:50:00,616.83,618.32,616.83,618.31,7340.0,616.83,618.32,616.83,618.31,7340.0
2020-08-27 11:00:00,618.41,619.96,618.4,618.81,7542.0,618.41,619.96,618.4,618.81,7542.0
2020-08-27 11:10:00,618.96,619.19,617.97,618.3,7061.0,618.96,619.19,617.97,618.3,7061.0
2020-08-27 11:20:00,617.55,619.02,617.28,618.56,6830.0,617.55,619.02,617.28,618.56,6830.0
2020-08-27 11:30:00,618.89,619.62,618.06,619.48,6841.0,618.89,619.62,618.06,619.48,6841.0
2020-08-27 11:40:00,619.55,621.04,619.27,619.54,18604.0,619.55,621.04,619.27,619.54,18604.0
2020-08-27 11:50:00,619.41,619.41,618.43,618.82,6680.0,619.41,619.41,618.43,618.82,6680.0
2020-08-27 12:00:00,618.7,618.7,616.58,617.27,5500.0,618.7,618.7,616.58,617.27,5500.0
2020-08-27 12:10:00,617.21,617.44,616.23,616.3,6319.0,617.21,617.44,616.23,616.3,6319.0
2020-08-27 12:20:00,616.17,617.26,615.8,616.44,7624.0,616.17,617.26,615.8,616.44,7624.0
2020-08-27 12:30:00,616.59,616.77,615.74,616.77,4930.0,616.59,616.77,615.74,616.77,4930.0
2020-08-27 12:40:00,616.96,617.02,613.71,614.16,10529.0,616.96,617.02,613.71,614.16,10529.0
2020-08-27 12:50:00,614.19,614.47,613.3,613.82,8900.0,614.19,614.47,613.3,613.82,8900.0
2020-08-27 13:00:00,613.63,614.93,612.58,614.42,10100.0,613.63,614.93,612.58,614.42,10100.0
2020-08-27 13:10:00,614.32,615.23,614.21,614.78,6800.0,614.32,615.23,614.21,614.78,6800.0
2020-08-27 13:20:00,614.74,615.99,614.72,615.79,5737.0,614.74,615.99,614.72,615.79,5737.0
2020-08-27 13:30:00,615.89,616.15,614.67,614.72,7673.0,615.89,616.15,614.67,614.72,7673.0
2020-08-27 13:40:00,614.82,615.04,613.97,614.95,6343.0,614.82,615.04,613.97,614.95,6343.0
2020-08-27 13:50:00,615.13,617.89,614.6,617.89,5525.0,615.13,617.89,614.6,617.89,5525.0
2020-08-27 14:00:00,617.72,618.12,617.13,617.27,5582.0,617.72,618.12,617.13,617.27,5582.0
2020-08-27 14:10:00,617.25,617.68,616.9,617.01,5920.0,617.25,617.68,616.9,617.01,5920.0
2020-08-27 14:20:00,616.97,617.56,616.72,617.54,4703.0,616.97,617.56,616.72,617.54,4703.0
2020-08-27 14:30:00,617.54,617.91,617.3,617.58,4988.0,617.54,617.91,617.3,617.58,4988.0
2020-08-27 14:40:00,617.76,617.93,616.63,616.75,6704.0,617.76,617.93,616.63,616.75,6704.0
2020-08-27 14:50:00,616.83,617.04,616.07,616.39,8268.0,616.83,617.04,616.07,616.39,8268.0
2020-08-27 15:00:00,616.49,617.62,616.28,617.05,9226.0,616.49,617.62,616.28,617.05,9226.0
2020-08-27 15:10:00,617.04,618.1,617.03,617.3,10972.0,617.04,618.1,617.03,617.3,10972.0
2020-08-27 15:20:00,617.3,617.54,616.46,616.84,14049.0,617.3,617.54,616.46,616.84,14049.0
2020-08-27 15:30:00,616.92,617.22,616.56,616.64,15646.0,616.92,617.22,616.56,616.64,15646.0
2020-08-27 15:40:00,616.51,617.2,615.52,615.52,13378.0,616.51,617.2,615.52,615.52,13378.0
2020-08-27 15:50:00,615.01,615.14,612.87,614.69,54541.0,615.01,615.14,612.87,614.69,54541.0
2020-08-28 09:30:00,613.01,615.49,612.25,613.0,11751.0,613.01,615.49,612.25,613.0,11751.0
2020-08-28 09:40:00,613.01,613.6,611.96,612.95,8567.0,613.01,613.6,611.96,612.95,8567.0
2020-08-28 09:50:00,612.34,613.24,611.61,613.12,7200.0,612.34,613.24,611.61,613.12,7200.0
2020-08-28 10:00:00,613.14,613.15,609.61,609.73,14857.0,613.14,613.15,609.61,609.73,14857.0
2020-08-28 10:10:00,609.57,611.24,609.35,611.24,9230.0,609.57,611.24,609.35,611.24,9230.0
2020-08-28 10:20:00,611.02,611.73,610.79,611.1,7400.0,611.02,611.73,610.79,611.1,7400.0
2020-08-28 10:30:00,610.93,611.59,610.51,611.49,5325.0,610.93,611.59,610.51,611.49,5325.0
2020-08-28 10:40:00,611.51,611.78,610.14,610.48,9367.0,611.51,611.78,610.14,610.48,9367.0
2020-08-28 10:50:00,610.83,611.22,610.11,610.91,9668.0,610.83,611.22,610.11,610.91,9668.0
2020-08-28 11:00:00,610.64,611.36,610.4,611.36,4969.0,610.64,611.36,610.4,611.36,4969.0
2020-08-28 11:10:00,611.59,611.59,610.26,610.91,5954.0,611.59,611.59,610.26,610.91,5954.0
2020-08-28 11:20:00,611.38,612.02,611.27,611.54,5760.0,611.38,612.02,611.27,611.54,5760.0
2020-08-28 11:30:00,611.99,612.07,611.02,611.42,14401.0,611.99,612.07,611.02,611.42,14401.0
2020-08-28 11:40:00,611.42,611.42,610.87,611.31,3900.0,611.42,611.42,610.87,611.31,3900.0
2020-08-28 11:50:00,611.32,611.85,610.76,611.85,8055.0,611.32,611.85,610.76,611.85,8055.0
2020-08-28 12:00:00,611.96,612.07,611.48,611.49,4416.0,611.96,612.07,611.48,611.49,4416.0
2020-08-28 12:10:00,611.4,611.5,610.71,610.9,4532.0,611.4,611.5,610.71,610.9,4532.0
2020-08-28 12:20:00,610.82,611.09,610.21,611.01,5384.0,610.82,611.09,610.21,611.01,5384.0
2020-08-28 12:30:00,611.19,611.28,610.82,610.96,2303.0,611.19,611.28,610.82,610.96,2303.0
2020-08-28 12:40:00,610.97,612.01,610.53,611.92,3160.0,610.97,612.01,610.53,611.92,3160.0
2020-08-28 12:50:00,611.85,612.66,611.29,612.66,4531.0,611.85,612.66,611.29,612.66,4531.0
2020-08-28 13:00:00,612.54,612.82,612.26,612.26,4854.0,612.54,612.82,612.26,612.26,4854.0
2020-08-28 13:10:00,612.37,612.71,611.85,612.71,3387.0,612.37,612.71,611.85,612.71,3387.0
2020-08-28 13:20:00,612.9,612.9,612.23,612.26,4711.0,612.9,612.9,612.23,612.26,4711.0
2020-08-28 13:30:00,612.16,613.18,612.16,613.0,3500.0,612.16,613.18,612.16,613.0,3500.0
2020-08-28 13:40:00,613.02,613.82,612.98,613.68,4396.0,613.02,613.82,612.98,613.68,4396.0
2020-08-28 13:50:00,613.67,614.03,613.36,613.46,3572.0,613.67,614.03,613.36,613.46,3572.0
2020-08-28 14:00:00,613.4,613.5,612.15,612.93,6367.0,613.4,613.5,612.15,612.93,6367.0
2020-08-28 14:10:00,612.91,612.99,612.03,612.45,4003.0,612.91,612.99,612.03,612.45,4003.0
2020-08-28 14:20:00,612.49,612.83,612.06,612.11,2908.0,612.49,612.83,612.06,612.11,2908.0
2020-08-28 14:30:00,612.07,612.19,611.65,611.72,7581.0,612.07,612.19,611.65,611.72,7581.0
2020-08-28 14:40:00,611.74,612.61,611.61,612.25,6924.0,611.74,612.61,611.61,612.25,6924.0
2020-08-28 14:50:00,612.26,613.62,612.26,613.32,4954.0,612.26,613.62,612.26,613.32,4954.0
2020-08-28 15:00:00,613.36,614.2,613.35,614.2,4602.0,613.36,614.2,613.35,614.2,4602.0
2020-08-28 15:10:00,614.13,614.78,613.94,614.28,7100.0,614.13,614.78,613.94,614.28,7100.0
2020-08-28 15:20:00,614.48,615.1,614.3,615.1,8249.0,614.48,615.1,614.3,615.1,8249.0
2020-08-28 15:30:00,615.2,616.57,615.2,615.74,8804.0,615.2,616.57,615.2,615.74,8804.0
2020-08-28 15:40:00,615.74,615.8,614.38,614.93,16010.0,615.74,615.8,614.38,614.93,16010.0
2020-08-28 15:50:00,614.83,615.71,613.8,615.49,29721.0,614.83,615.71,613.8,615.49,29721.0
2020-08-31 09:30:00,614.84,619.77,614.09,619.6,15448.0,614.84,619.77,614.09,619.6,15448.0
2020-08-31 09:40:00,619.61,619.69,616.99,619.58,10015.0,619.61,619.69,616.99,619.58,10015.0
2020-08-31 09:50:00,619.62,619.96,619.0,619.66,7295.0,619.62,619.96,619.0,619.66,7295.0
2020-08-31 10:00:00,619.99,620.01,618.92,619.34,4873.0,619.99,620.01,618.92,619.34,4873.0
2020-08-31 10:10:00,619.66,620.24,619.18,619.69,7545.0,619.66,620.24,619.18,619.69,7545.0
2020-08-31 10:20:00,619.98,620.12,618.74,618.74,8830.0,619.98,620.12,618.74,618.74,8830.0
2020-08-31 10:30:00,618.94,619.63,618.3,618.71,4300.0,618.94,619.63,618.3,618.71,4300.0
2020-08-31 10:40:00,619.02,619.16,618.4,618.75,4600.0,619.02,619.16,618.4,618.75,4600.0
2020-08-31 10:50:00,618.64,618.64,616.77,616.77,3800.0,618.64,618.64,616.77,616.77,3800.0
2020-08-31 11:00:00,616.83,617.12,616.59,616.67,3829.0,616.83,617.12,616.59,616.67,3829.0
2020-08-31 11:10:00,616.0,616.91,615.75,616.31,16118.0,616.0,616.91,615.75,616.31,16118.0
2020-08-31 11:20:00,616.48,616.71,615.6,616.55,4622.0,616.48,616.71,615.6,616.55,4622.0
2020-08-31 11:30:00,616.89,617.04,616.41,616.53,3550.0,616.89,617.04,616.41,616.53,3550.0
2020-08-31 11:40:00,616.11,616.82,615.8,616.78,5501.0,616.11,616.82,615.8,616.78,5501.0
2020-08-31 11:50:00,616.5,616.8,616.04,616.8,3569.0,616.5,616.8,616.04,616.8,3569.0
2020-08-31 12:00:00,616.71,617.39,616.5,617.04,4835.0,616.71,617.39,616.5,617.04,4835.0
2020-08-31 12:10:00,617.15,617.28,616.28,616.63,3030.0,617.15,617.28,616.28,616.63,3030.0
2020-08-31 12:20:00,616.11,616.11,615.42,615.98,4139.0,616.11,616.11,615.42,615.98,4139.0
2020-08-31 12:30:00,615.97,616.33,615.91,616.01,2700.0,615.97,616.33,615.91,616.01,2700.0
2020-08-31 12:40:00,615.95,616.86,615.95,616.54,4915.0,615.95,616.86,615.95,616.54,4915.0
2020-08-31 12:50:00,616.59,617.38,616.59,616.94,5400.0,616.59,617.38,616.59,616.94,5400.0
2020-08-31 13:00:00,616.94,618.0,616.68,617.5,20443.0,616.94,618.0,616.68,617.5,20443.0
2020-08-31 13:10:00,617.38,617.93,617.38,617.88,4149.0,617.38,617.93,617.38,617.88,4149.0
2020-08-31 13:20:00,617.82,618.37,617.43,618.1,5100.0,617.82,618.37,617.43,618.1,5100.0
2020-08-31 13:30:00,618.03,618.19,617.72,617.86,2449.0,618.03,618.19,617.72,617.86,2449.0
2020-08-31 13:40:00,617.89,618.53,617.86,618.5,3884.0,617.89,618.53,617.86,618.5,3884.0
2020-08-31 13:50:00,618.52,618.53,617.75,618.24,4002.0,618.52,618.53,617.75,618.24,4002.0
2020-08-31 14:00:00,618.23,618.23,617.4,617.85,4203.0,618.23,618.23,617.4,617.85,4203.0
2020-08-31 14:10:00,617.97,618.13,617.39,617.39,1867.0,617.97,618.13,617.39,617.39,1867.0
2020-08-31 14:20:00,617.07,617.52,616.95,617.15,4816.0,617.07,617.52,616.95,617.15,4816.0
2020-08-31 14:30:00,617.09,617.43,616.73,617.37,5100.0,617.09,617.43,616.73,617.37,5100.0
2020-08-31 14:40:00,617.22,617.68,616.74,616.74,3447.0,617.22,617.68,616.74,616.74,3447.0
2020-08-31 14:50:00,616.85,618.22,616.82,618.22,3500.0,616.85,618.22,616.82,618.22,3500.0
2020-08-31 15:00:00,618.64,618.65,617.35,618.14,5772.0,618.64,618.65,617.35,618.14,5772.0
2020-08-31 15:10:00,618.14,618.14,616.8,616.81,6118.0,618.14,618.14,616.8,616.81,6118.0
2020-08-31 15:20:00,616.62,617.96,616.52,617.95,7840.0,616.62,617.96,616.52,617.95,7840.0
2020-08-31 15:30:00,617.95,618.32,617.31,617.43,7130.0,617.95,618.32,617.31,617.43,7130.0
2020-08-31 15:40:00,617.46,618.73,616.97,618.47,13733.0,617.46,618.73,616.97,618.47,13733.0
2020-08-31 15:50:00,618.1,618.1,613.63,614.82,78242.0,618.1,618.1,613.63,614.82,78242.0
2020-09-01 09:30:00,613.95,617.18,611.0,615.41,25034.0,613.95,617.18,611.0,615.41,25034.0
2020-09-01 09:40:00,615.19,618.91,612.14,618.34,12163.0,615.19,618.91,612.14,618.34,12163.0
2020-09-01 09:50:00,618.48,619.45,617.45,618.15,8310.0,618.48,619.45,617.45,618.15,8310.0
2020-09-01 10:00:00,618.31,620.0,616.7,616.98,10061.0,618.31,620.0,616.7,616.98,10061.0
2020-09-01 10:10:00,616.92,618.69,616.92,618.49,11225.0,616.92,618.69,616.92,618.49,11225.0
2020-09-01 10:20:00,618.44,618.59,615.81,616.62,19600.0,618.44,618.59,615.81,616.62,19600.0
2020-09-01 10:30:00,616.63,620.0,616.49,619.85,13045.0,616.63,620.0,616.49,619.85,13045.0
2020-09-01 10:40:00,619.84,620.2,618.68,619.16,12915.0,619.84,620.2,618.68,619.16,12915.0
2020-09-01 10:50:00,619.11,619.45,617.01,617.01,8149.0,619.11,619.45,617.01,617.01,8149.0
2020-09-01 11:00:00,616.96,617.24,614.74,615.21,8409.0,616.96,617.24,614.74,615.21,8409.0
2020-09-01 11:10:00,615.91,616.38,615.58,615.83,7328.0,615.91,616.38,615.58,615.83,7328.0
2020-09-01 11:20:00,615.72,616.05,614.8,615.91,9496.0,615.72,616.05,614.8,615.91,9496.0
2020-09-01 11:30:00,616.27,616.34,615.22,615.72,7911.0,616.27,616.34,615.22,615.72,7911.0
2020-09-01 11:40:00,615.93,616.0,615.28,615.28,8428.0,615.93,616.0,615.28,615.28,8428.0
2020-09-01 11:50:00,615.28,615.78,615.28,615.59,5885.0,615.28,615.78,615.28,615.59,5885.0
2020-09-01 12:00:00,615.82,617.27,615.58,616.86,8934.0,615.82,617.27,615.58,616.86,8934.0
2020-09-01 12:10:00,616.94,618.22,616.65,617.84,6942.0,616.94,618.22,616.65,617.84,6942.0
2020-09-01 12:20:00,617.84,617.84,617.1,617.29,5917.0,617.84,617.84,617.1,617.29,5917.0
2020-09-01 12:30:00,617.29,617.97,617.04,617.43,5102.0,617.29,617.97,617.04,617.43,5102.0
2020-09-01 12:40:00,617.74,618.24,617.2,617.91,5700.0,617.74,618.24,617.2,617.91,5700.0
2020-09-01 12:50:00,617.91,618.45,617.25,617.3,4800.0,617.91,618.45,617.25,617.3,4800.0
2020-09-01 13:00:00,617.55,618.64,617.55,618.37,8409.0,617.55,618.64,617.55,618.37,8409.0
2020-09-01 13:10:00,618.15,618.15,617.59,618.11,5139.0,618.15,618.15,617.59,618.11,5139.0
2020-09-01 13:20:00,617.98,617.98,617.05,617.05,7061.0,617.98,617.98,617.05,617.05,7061.0
2020-09-01 13:30:00,617.17,617.55,616.64,617.23,6359.0,617.17,617.55,616.64,617.23,6359.0
2020-09-01 13:40:00,617.17,617.62,616.41,616.73,8729.0,617.17,617.62,616.41,616.73,8729.0
2020-09-01 13:50:00,616.76,617.0,616.47,616.47,4971.0,616.76,617.0,616.47,616.47,4971.0
2020-09-01 14:00:00,616.47,616.55,616.2,616.39,7286.0,616.47,616.55,616.2,616.39,7286.0
2020-09-01 14:10:00,616.3,616.86,616.01,616.44,9364.0,616.3,616.86,616.01,616.44,9364.0
2020-09-01 14:20:00,616.46,616.47,614.75,614.99,19642.0,616.46,616.47,614.75,614.99,19642.0
2020-09-01 14:30:00,614.94,615.02,614.43,614.69,6974.0,614.94,615.02,614.43,614.69,6974.0
2020-09-01 14:40:00,615.12,615.4,613.65,614.26,12403.0,615.12,615.4,613.65,614.26,12403.0
2020-09-01 14:50:00,614.64,615.73,614.5,615.47,9042.0,614.64,615.73,614.5,615.47,9042.0
2020-09-01 15:00:00,615.32,615.39,614.9,615.39,6788.0,615.32,615.39,614.9,615.39,6788.0
2020-09-01 15:10:00,615.39,615.43,614.84,615.41,8653.0,615.39,615.43,614.84,615.41,8653.0
2020-09-01 15:20:00,615.41,615.9,615.19,615.46,9535.0,615.41,615.9,615.19,615.46,9535.0
2020-09-01 15:30:00,615.62,616.58,615.62,616.05,11435.0,615.62,616.58,615.62,616.05,11435.0
2020-09-01 15:40:00,616.32,617.67,616.32,617.18,13275.0,616.32,617.67,616.32,617.18,13275.0
2020-09-01 15:50:00,617.0,617.38,615.01,617.38,39300.0,617.0,617.38,615.01,617.38,39300.0
2020-09-02 09:30:00,616.96,622.92,614.05,621.84,34508.0,616.96,622.92,614.05,621.84,34508.0
2020-09-02 09:40:00,621.84,624.2,620.18,622.69,15742.0,621.84,624.2,620.18,622.69,15742.0
2020-09-02 09:50:00,622.62,625.74,620.4,624.08,18255.0,622.62,625.74,620.4,624.08,18255.0
2020-09-02 10:00:00,623.65,624.41,620.8,620.81,6500.0,623.65,624.41,620.8,620.81,6500.0
2020-09-02 10:10:00,620.27,622.41,620.27,620.85,5477.0,620.27,622.41,620.27,620.85,5477.0
2020-09-02 10:20:00,620.85,622.84,620.85,622.84,3600.0,620.85,622.84,620.85,622.84,3600.0
2020-09-02 10:30:00,622.84,623.53,621.59,621.59,4823.0,622.84,623.53,621.59,621.59,4823.0
2020-09-02 10:40:00,621.84,623.42,621.84,623.18,4016.0,621.84,623.42,621.84,623.18,4016.0
2020-09-02 10:50:00,623.27,624.38,622.89,624.15,9786.0,623.27,624.38,622.89,624.15,9786.0
2020-09-02 11:00:00,624.39,624.5,622.81,623.11,5820.0,624.39,624.5,622.81,623.11,5820.0
2020-09-02 11:10:00,623.06,623.5,622.93,623.17,3605.0,623.06,623.5,622.93,623.17,3605.0
2020-09-02 11:20:00,623.28,624.52,623.28,624.15,7575.0,623.28,624.52,623.28,624.15,7575.0
2020-09-02 11:30:00,623.93,625.29,623.06,623.46,6711.0,623.93,625.29,623.06,623.46,6711.0
2020-09-02 11:40:00,623.56,624.7,623.07,624.59,5995.0,623.56,624.7,623.07,624.59,5995.0
2020-09-02 11:50:00,624.1,624.69,623.96,623.96,4924.0,624.1,624.69,623.96,623.96,4924.0
2020-09-02 12:00:00,623.83,624.45,623.66,624.45,5412.0,623.83,624.45,623.66,624.45,5412.0
2020-09-02 12:10:00,624.51,625.19,624.02,624.77,7225.0,624.51,625.19,624.02,624.77,7225.0
2020-09-02 12:20:00,624.84,625.15,624.43,624.52,5150.0,624.84,625.15,624.43,624.52,5150.0
2020-09-02 12:30:00,624.61,625.54,624.48,625.51,5614.0,624.61,625.54,624.48,625.51,5614.0
2020-09-02 12:40:00,625.44,626.62,625.43,625.81,6911.0,625.44,626.62,625.43,625.81,6911.0
2020-09-02 12:50:00,626.01,626.32,625.18,625.19,5850.0,626.01,626.32,625.18,625.19,5850.0
2020-09-02 13:00:00,624.9,625.3,624.71,624.76,5728.0,624.9,625.3,624.71,624.76,5728.0
2020-09-02 13:10:00,625.07,625.12,624.33,624.75,11613.0,625.07,625.12,624.33,624.75,11613.0
2020-09-02 13:20:00,624.94,625.26,624.52,624.65,4505.0,624.94,625.26,624.52,624.65,4505.0
2020-09-02 13:30:00,624.35,624.53,622.9,623.12,7927.0,624.35,624.53,622.9,623.12,7927.0
2020-09-02 13:40:00,623.04,623.84,622.97,623.34,5011.0,623.04,623.84,622.97,623.34,5011.0
2020-09-02 13:50:00,623.17,623.54,623.13,623.13,5340.0,623.17,623.54,623.13,623.13,5340.0
2020-09-02 14:00:00,622.85,623.13,622.14,623.07,5307.0,622.85,623.13,622.14,623.07,5307.0
2020-09-02 14:10:00,623.01,623.71,622.87,623.63,3620.0,623.01,623.71,622.87,623.63,3620.0
2020-09-02 14:20:00,623.75,624.0,623.59,623.59,4196.0,623.75,624.0,623.59,623.59,4196.0
2020-09-02 14:30:00,623.11,623.56,622.15,622.51,4874.0,623.11,623.56,622.15,622.51,4874.0
2020-09-02 14:40:00,622.43,622.43,622.05,622.34,4585.0,622.43,622.43,622.05,622.34,4585.0
2020-09-02 14:50:00,622.31,622.76,621.81,622.69,5479.0,622.31,622.76,621.81,622.69,5479.0
2020-09-02 15:00:00,622.77,623.2,622.7,622.71,4110.0,622.77,623.2,622.7,622.71,4110.0
2020-09-02 15:10:00,622.93,623.8,622.93,623.79,8002.0,622.93,623.8,622.93,623.79,8002.0
2020-09-02 15:20:00,623.75,624.28,623.48,623.48,7139.0,623.75,624.28,623.48,623.48,7139.0
2020-09-02 15:30:00,623.65,624.0,622.8,622.8,15135.0,623.65,624.0,622.8,622.8,15135.0
2020-09-02 15:40:00,622.84,623.98,622.83,623.9,16363.0,622.84,623.98,622.83,623.9,16363.0
2020-09-02 15:50:00,623.85,623.85,622.09,622.2,40606.0,623.85,623.85,622.09,622.2,40606.0
2020-09-03 09:30:00,624.04,629.52,623.78,629.52,24046.0,624.04,629.52,623.78,629.52,24046.0
2020-09-03 09:40:00,629.44,629.44,626.15,626.53,13622.0,629.44,629.44,626.15,626.53,13622.0
2020-09-03 09:50:00,625.92,626.34,622.67,623.07,7707.0,625.92,626.34,622.67,623.07,7707.0
2020-09-03 10:00:00,623.39,625.14,623.08,623.1,9733.0,623.39,625.14,623.08,623.1,9733.0
2020-09-03 10:10:00,623.04,624.41,622.63,622.65,7846.0,623.04,624.41,622.63,622.65,7846.0
2020-09-03 10:20:00,622.65,623.18,621.26,622.49,7809.0,622.65,623.18,621.26,622.49,7809.0
2020-09-03 10:30:00,622.32,623.01,619.43,620.52,7199.0,622.32,623.01,619.43,620.52,7199.0
2020-09-03 10:40:00,620.45,621.07,619.6,619.85,14761.0,620.45,621.07,619.6,619.85,14761.0
2020-09-03 10:50:00,620.14,622.18,620.14,620.88,7761.0,620.14,622.18,620.14,620.88,7761.0
2020-09-03 11:00:00,621.19,621.19,616.9,617.36,12592.0,621.19,621.19,616.9,617.36,12592.0
2020-09-03 11:10:00,617.76,617.76,613.55,613.55,15272.0,617.76,617.76,613.55,613.55,15272.0
2020-09-03 11:20:00,614.69,616.09,613.2,615.42,12017.0,614.69,616.09,613.2,615.42,12017.0
2020-09-03 11:30:00,615.21,616.11,613.28,616.11,11727.0,615.21,616.11,613.28,616.11,11727.0
2020-09-03 11:40:00,616.79,616.79,615.1,616.34,4755.0,616.79,616.79,615.1,616.34,4755.0
2020-09-03 11:50:00,616.51,616.53,613.66,614.02,5842.0,616.51,616.53,613.66,614.02,5842.0
2020-09-03 12:00:00,613.96,613.96,611.97,613.03,6915.0,613.96,613.96,611.97,613.03,6915.0
2020-09-03 12:10:00,612.85,614.43,612.85,613.38,5518.0,612.85,614.43,612.85,613.38,5518.0
2020-09-03 12:20:00,613.61,613.61,611.75,612.16,7933.0,613.61,613.61,611.75,612.16,7933.0
2020-09-03 12:30:00,612.14,612.59,610.5,611.84,6808.0,612.14,612.59,610.5,611.84,6808.0
2020-09-03 12:40:00,612.29,612.35,610.02,611.27,12057.0,612.29,612.35,610.02,611.27,12057.0
2020-09-03 12:50:00,610.48,610.94,609.79,610.33,4540.0,610.48,610.94,609.79,610.33,4540.0
2020-09-03 13:00:00,609.38,609.38,606.81,608.81,3854.0,609.38,609.38,606.81,608.81,3854.0
2020-09-03 13:10:00,609.31,611.28,609.16,609.86,6751.0,609.31,611.28,609.16,609.86,6751.0
2020-09-03 13:20:00,610.03,612.5,609.05,611.52,8321.0,610.03,612.5,609.05,611.52,8321.0
2020-09-03 13:30:00,611.48,611.52,609.16,609.24,4512.0,611.48,611.52,609.16,609.24,4512.0
2020-09-03 13:40:00,609.19,609.61,607.87,607.87,4806.0,609.19,609.61,607.87,607.87,4806.0
2020-09-03 13:50:00,608.3,610.19,608.19,610.09,4930.0,608.3,610.19,608.19,610.09,4930.0
2020-09-03 14:00:00,609.86,610.37,609.52,610.06,4766.0,609.86,610.37,609.52,610.06,4766.0
2020-09-03 14:10:00,610.49,610.64,608.15,608.51,4982.0,610.49,610.64,608.15,608.51,4982.0
2020-09-03 14:20:00,608.66,610.8,608.28,610.31,6528.0,608.66,610.8,608.28,610.31,6528.0
2020-09-03 14:30:00,610.46,612.58,610.44,611.69,4000.0,610.46,612.58,610.44,611.69,4000.0
2020-09-03 14:40:00,611.51,611.6,609.85,609.94,6255.0,611.51,611.6,609.85,609.94,6255.0
2020-09-03 14:50:00,610.33,610.5,607.59,607.59,6021.0,610.33,610.5,607.59,607.59,6021.0
2020-09-03 15:00:00,607.81,607.95,605.33,606.93,9844.0,607.81,607.95,605.33,606.93,9844.0
2020-09-03 15:10:00,607.13,607.44,606.17,606.29,10107.0,607.13,607.44,606.17,606.29,10107.0
2020-09-03 15:20:00,606.05,606.23,603.11,603.12,28581.0,606.05,606.23,603.11,603.12,28581.0
2020-09-03 15:30:00,603.11,605.28,603.03,604.66,24722.0,603.11,605.28,603.03,604.66,24722.0
2020-09-03 15:40:00,604.62,606.0,603.88,604.59,32636.0,604.62,606.0,603.88,604.59,32636.0
2020-09-03 15:50:00,604.5,608.68,603.19,607.76,58258.0,604.5,608.68,603.19,607.76,58258.0
2020-09-04 09:30:00,610.06,611.39,607.13,607.64,16260.0,610.06,611.39,607.13,607.64,16260.0
2020-09-04 09:40:00,607.48,609.85,603.74,606.56,10626.0,607.48,609.85,603.74,606.56,10626.0
2020-09-04 09:50:00,606.57,607.3,602.45,605.89,15850.0,606.57,607.3,602.45,605.89,15850.0
2020-09-04 10:00:00,606.87,607.4,603.34,603.7,14610.0,606.87,607.4,603.34,603.7,14610.0
2020-09-04 10:10:00,603.48,603.67,598.97,599.0,26505.0,603.48,603.67,598.97,599.0,26505.0
2020-09-04 10:20:00,599.0,601.14,597.87,598.13,18274.0,599.0,601.14,597.87,598.13,18274.0
2020-09-04 10:30:00,598.92,599.92,595.62,596.77,13161.0,598.92,599.92,595.62,596.77,13161.0
2020-09-04 10:40:00,597.01,597.01,592.42,595.34,24814.0,597.01,597.01,592.42,595.34,24814.0
2020-09-04 10:50:00,594.93,597.14,592.41,596.81,19616.0,594.93,597.14,592.41,596.81,19616.0
2020-09-04 11:00:00,596.09,597.1,594.56,594.71,22031.0,596.09,597.1,594.56,594.71,22031.0
2020-09-04 11:10:00,594.8,596.27,592.76,594.29,11584.0,594.8,596.27,592.76,594.29,11584.0
2020-09-04 11:20:00,594.14,595.33,592.09,592.91,20637.0,594.14,595.33,592.09,592.91,20637.0
2020-09-04 11:30:00,593.6,597.6,593.6,596.92,6730.0,593.6,597.6,593.6,596.92,6730.0
2020-09-04 11:40:00,597.07,597.43,595.56,595.58,5900.0,597.07,597.43,595.56,595.58,5900.0
2020-09-04 11:50:00,596.0,597.49,595.47,595.48,8873.0,596.0,597.49,595.47,595.48,8873.0
2020-09-04 12:00:00,596.1,596.76,595.03,595.12,7773.0,596.1,596.76,595.03,595.12,7773.0
2020-09-04 12:10:00,595.46,595.92,593.48,594.02,8246.0,595.46,595.92,593.48,594.02,8246.0
2020-09-04 12:20:00,594.67,597.05,594.13,596.73,5126.0,594.67,597.05,594.13,596.73,5126.0
2020-09-04 12:30:00,596.86,598.92,596.43,598.43,7054.0,596.86,598.92,596.43,598.43,7054.0
2020-09-04 12:40:00,598.93,600.3,597.87,599.37,8515.0,598.93,600.3,597.87,599.37,8515.0
2020-09-04 12:50:00,598.71,599.73,598.0,599.26,2713.0,598.71,599.73,598.0,599.26,2713.0
2020-09-04 13:00:00,599.69,599.69,597.41,597.91,4310.0,599.69,599.69,597.41,597.91,4310.0
2020-09-04 13:10:00,598.22,598.32,596.29,596.29,6646.0,598.22,598.32,596.29,596.29,6646.0
2020-09-04 13:20:00,595.81,597.41,595.81,596.63,4202.0,595.81,597.41,595.81,596.63,4202.0
2020-09-04 13:30:00,596.4,598.53,595.61,598.53,4474.0,596.4,598.53,595.61,598.53,4474.0
2020-09-04 13:40:00,598.46,599.71,598.04,598.87,3421.0,598.46,599.71,598.04,598.87,3421.0
2020-09-04 13:50:00,598.03,599.95,597.73,599.26,6307.0,598.03,599.95,597.73,599.26,6307.0
2020-09-04 14:00:00,599.17,599.5,597.57,598.1,6800.0,599.17,599.5,597.57,598.1,6800.0
2020-09-04 14:10:00,597.84,599.65,597.48,599.5,5979.0,597.84,599.65,597.48,599.5,5979.0
2020-09-04 14:20:00,599.51,600.79,599.17,600.39,8226.0,599.51,600.79,599.17,600.39,8226.0
2020-09-04 14:30:00,600.5,602.83,600.38,602.66,9229.0,600.5,602.83,600.38,602.66,9229.0
2020-09-04 14:40:00,603.64,605.69,603.48,605.09,11765.0,603.64,605.69,603.48,605.09,11765.0
2020-09-04 14:50:00,604.95,607.38,604.77,606.83,5070.0,604.95,607.38,604.77,606.83,5070.0
2020-09-04 15:00:00,606.29,607.09,605.66,606.68,7917.0,606.29,607.09,605.66,606.68,7917.0
2020-09-04 15:10:00,606.47,608.06,605.39,606.23,11799.0,606.47,608.06,605.39,606.23,11799.0
2020-09-04 15:20:00,606.25,608.37,605.41,607.62,19190.0,606.25,608.37,605.41,607.62,19190.0
2020-09-04 15:30:00,607.02,607.71,604.34,605.82,16000.0,607.02,607.71,604.34,605.82,16000.0
2020-09-04 15:40:00,606.04,606.71,604.51,604.75,20704.0,606.04,606.71,604.51,604.75,20704.0
2020-09-04 15:50:00,604.61,605.61,603.56,604.0,38410.0,604.61,605.61,603.56,604.0,38410.0
2020-09-08 09:30:00,596.62,597.89,594.01,596.13,35760.0,596.62,597.89,594.01,596.13,35760.0
2020-09-08 09:40:00,595.4,595.79,591.6,594.94,10767.0,595.4,595.79,591.6,594.94,10767.0
2020-09-08 09:50:00,594.64,597.31,594.14,596.99,9938.0,594.64,597.31,594.14,596.99,9938.0
2020-09-08 10:00:00,597.0,597.13,594.8,597.13,7209.0,597.0,597.13,594.8,597.13,7209.0
2020-09-08 10:10:00,597.01,598.41,596.94,597.83,9109.0,597.01,598.41,596.94,597.83,9109.0
2020-09-08 10:20:00,598.0,598.2,596.1,597.18,10137.0,598.0,598.2,596.1,597.18,10137.0
2020-09-08 10:30:00,597.06,599.37,596.1,598.78,8114.0,597.06,599.37,596.1,598.78,8114.0
2020-09-08 10:40:00,598.46,598.81,595.54,595.57,6291.0,598.46,598.81,595.54,595.57,6291.0
2020-09-08 10:50:00,595.21,597.82,595.05,596.83,7296.0,595.21,597.82,595.05,596.83,7296.0
2020-09-08 11:00:00,596.63,598.41,596.14,598.2,10647.0,596.63,598.41,596.14,598.2,10647.0
2020-09-08 11:10:00,598.37,598.47,596.9,598.06,23141.0,598.37,598.47,596.9,598.06,23141.0
2020-09-08 11:20:00,598.0,598.0,595.04,595.76,8479.0,598.0,598.0,595.04,595.76,8479.0
2020-09-08 11:30:00,595.76,595.82,593.41,593.83,10135.0,595.76,595.82,593.41,593.83,10135.0
2020-09-08 11:40:00,593.74,593.84,592.52,593.63,5850.0,593.74,593.84,592.52,593.63,5850.0
2020-09-08 11:50:00,593.29,593.97,591.71,593.97,7202.0,593.29,593.97,591.71,593.97,7202.0
2020-09-08 12:00:00,593.91,595.73,593.51,595.43,5348.0,593.91,595.73,593.51,595.43,5348.0
2020-09-08 12:10:00,595.84,596.02,595.0,595.63,4910.0,595.84,596.02,595.0,595.63,4910.0
2020-09-08 12:20:00,595.63,596.34,595.2,595.2,5000.0,595.63,596.34,595.2,595.2,5000.0
2020-09-08 12:30:00,595.14,596.97,594.71,596.65,4314.0,595.14,596.97,594.71,596.65,4314.0
2020-09-08 12:40:00,597.08,598.38,596.36,598.36,5505.0,597.08,598.38,596.36,598.36,5505.0
2020-09-08 12:50:00,597.94,598.36,597.59,598.36,4278.0,597.94,598.36,597.59,598.36,4278.0
2020-09-08 13:00:00,598.49,598.49,597.35,597.45,5516.0,598.49,598.49,597.35,597.45,5516.0
2020-09-08 13:10:00,597.0,600.63,597.0,600.61,11459.0,597.0,600.63,597.0,600.61,11459.0
2020-09-08 13:20:00,600.39,601.15,599.84,600.11,12233.0,600.39,601.15,599.84,600.11,12233.0
2020-09-08 13:30:00,599.88,602.29,599.69,602.04,10128.0,599.88,602.29,599.69,602.04,10128.0
2020-09-08 13:40:00,602.14,604.3,602.02,604.07,13970.0,602.14,604.3,602.02,604.07,13970.0
2020-09-08 13:50:00,603.89,604.0,603.33,603.76,5907.0,603.89,604.0,603.33,603.76,5907.0
2020-09-08 14:00:00,603.91,604.07,600.95,602.1,9115.0,603.91,604.07,600.95,602.1,9115.0
2020-09-08 14:10:00,602.29,604.34,601.33,601.97,16182.0,602.29,604.34,601.33,601.97,16182.0
2020-09-08 14:20:00,601.97,602.07,599.6,599.7,9586.0,601.97,602.07,599.6,599.7,9586.0
2020-09-08 14:30:00,599.48,599.91,597.09,597.09,9654.0,599.48,599.91,597.09,597.09,9654.0
2020-09-08 14:40:00,597.55,598.2,596.76,598.0,10918.0,597.55,598.2,596.76,598.0,10918.0
2020-09-08 14:50:00,598.09,598.97,596.67,598.83,12381.0,598.09,598.97,596.67,598.83,12381.0
2020-09-08 15:00:00,598.33,598.39,595.76,596.72,8426.0,598.33,598.39,595.76,596.72,8426.0
2020-09-08 15:10:00,597.57,598.85,596.67,597.51,15004.0,597.57,598.85,596.67,597.51,15004.0
2020-09-08 15:20:00,597.9,599.93,597.81,599.6,17369.0,597.9,599.93,597.81,599.6,17369.0
2020-09-08 15:30:00,599.5,600.29,598.27,599.8,19098.0,599.5,600.29,598.27,599.8,19098.0
2020-09-08 15:40:00,600.02,600.52,596.7,598.38,23831.0,600.02,600.52,596.7,598.38,23831.0
2020-09-08 15:50:00,598.36,599.7,595.46,596.51,68275.0,598.36,599.7,595.46,596.51,68275.0
2020-09-09 09:30:00,598.64,604.02,598.4,601.41,22232.0,598.64,604.02,598.4,601.41,22232.0
2020-09-09 09:40:00,601.24,602.17,600.09,600.62,10335.0,601.24,602.17,600.09,600.62,10335.0
2020-09-09 09:50:00,601.27,603.71,600.66,603.23,9657.0,601.27,603.71,600.66,603.23,9657.0
2020-09-09 10:00:00,603.88,605.48,602.85,603.92,13719.0,603.88,605.48,602.85,603.92,13719.0
2020-09-09 10:10:00,603.97,604.99,602.93,603.89,12533.0,603.97,604.99,602.93,603.89,12533.0
2020-09-09 10:20:00,603.71,609.09,603.51,608.2,11974.0,603.71,609.09,603.51,608.2,11974.0
2020-09-09 10:30:00,608.2,610.04,607.67,609.79,5777.0,608.2,610.04,607.67,609.79,5777.0
2020-09-09 10:40:00,609.52,611.01,609.52,611.01,9116.0,609.52,611.01,609.52,611.01,9116.0
2020-09-09 10:50:00,611.44,611.45,609.39,609.4,11469.0,611.44,611.45,609.39,609.4,11469.0
2020-09-09 11:00:00,609.59,610.69,608.47,608.48,11355.0,609.59,610.69,608.47,608.48,11355.0
2020-09-09 11:10:00,608.43,609.96,607.49,609.96,6372.0,608.43,609.96,607.49,609.96,6372.0
2020-09-09 11:20:00,609.96,611.98,609.54,611.7,7077.0,609.96,611.98,609.54,611.7,7077.0
2020-09-09 11:30:00,611.57,611.72,610.63,611.36,6539.0,611.57,611.72,610.63,611.36,6539.0
2020-09-09 11:40:00,611.22,611.96,610.67,611.95,5400.0,611.22,611.96,610.67,611.95,5400.0
2020-09-09 11:50:00,611.96,612.54,610.63,610.63,6005.0,611.96,612.54,610.63,610.63,6005.0
2020-09-09 12:00:00,610.74,612.32,610.0,612.04,8086.0,610.74,612.32,610.0,612.04,8086.0
2020-09-09 12:10:00,612.3,613.91,612.3,613.6,5309.0,612.3,613.91,612.3,613.6,5309.0
2020-09-09 12:20:00,613.68,614.47,613.43,613.57,5596.0,613.68,614.47,613.43,613.57,5596.0
2020-09-09 12:30:00,613.6,614.42,613.6,613.96,6757.0,613.6,614.42,613.6,613.96,6757.0
2020-09-09 12:40:00,614.25,616.17,614.06,615.76,9226.0,614.25,616.17,614.06,615.76,9226.0
2020-09-09 12:50:00,615.88,616.7,615.61,616.08,5900.0,615.88,616.7,615.61,616.08,5900.0
2020-09-09 13:00:00,616.19,617.34,616.19,616.65,4402.0,616.19,617.34,616.19,616.65,4402.0
2020-09-09 13:10:00,617.0,617.8,614.81,615.16,12231.0,617.0,617.8,614.81,615.16,12231.0
2020-09-09 13:20:00,615.7,616.68,615.7,616.37,3300.0,615.7,616.68,615.7,616.37,3300.0
2020-09-09 13:30:00,616.43,617.07,615.86,616.32,4767.0,616.43,617.07,615.86,616.32,4767.0
2020-09-09 13:40:00,616.47,616.47,614.8,615.52,4103.0,616.47,616.47,614.8,615.52,4103.0
2020-09-09 13:50:00,615.57,616.09,614.53,614.53,4536.0,615.57,616.09,614.53,614.53,4536.0
2020-09-09 14:00:00,614.37,614.59,613.32,613.73,9335.0,614.37,614.59,613.32,613.73,9335.0
2020-09-09 14:10:00,614.01,615.36,613.78,615.36,2959.0,614.01,615.36,613.78,615.36,2959.0
2020-09-09 14:20:00,615.23,616.1,614.61,614.74,4671.0,615.23,616.1,614.61,614.74,4671.0
2020-09-09 14:30:00,614.91,616.92,614.91,616.59,5300.0,614.91,616.92,614.91,616.59,5300.0
2020-09-09 14:40:00,616.58,617.17,615.8,616.13,5735.0,616.58,617.17,615.8,616.13,5735.0
2020-09-09 14:50:00,616.29,617.32,616.02,616.65,5421.0,616.29,617.32,616.02,616.65,5421.0
2020-09-09 15:00:00,616.76,617.36,616.34,617.19,5241.0,616.76,617.36,616.34,617.19,5241.0
2020-09-09 15:10:00,617.11,617.57,616.61,617.29,5132.0,617.11,617.57,616.61,617.29,5132.0
2020-09-09 15:20:00,617.32,617.67,616.81,617.34,8830.0,617.32,617.67,616.81,617.34,8830.0
2020-09-09 15:30:00,617.26,617.57,615.99,615.99,17640.0,617.26,617.57,615.99,615.99,17640.0
2020-09-09 15:40:00,615.8,616.22,614.78,615.48,13421.0,615.8,616.22,614.78,615.48,13421.0
2020-09-09 15:50:00,615.34,615.48,612.93,612.93,49713.0,615.34,615.48,612.93,612.93,49713.0
2020-09-10 09:30:00,611.38,613.61,608.83,613.34,38603.0,611.38,613.61,608.83,613.34,38603.0
2020-09-10 09:40:00,614.18,616.45,613.15,615.66,19296.0,614.18,616.45,613.15,615.66,19296.0
2020-09-10 09:50:00,615.7,616.41,614.32,614.93,13853.0,615.7,616.41,614.32,614.93,13853.0
2020-09-10 10:00:00,615.68,617.51,615.24,616.39,10015.0,615.68,617.51,615.24,616.39,10015.0
2020-09-10 10:10:00,616.34,616.7,615.78,615.78,6600.0,616.34,616.7,615.78,615.78,6600.0
2020-09-10 10:20:00,615.52,616.01,614.89,615.59,7266.0,615.52,616.01,614.89,615.59,7266.0
2020-09-10 10:30:00,615.94,618.94,615.56,618.73,17284.0,615.94,618.94,615.56,618.73,17284.0
2020-09-10 10:40:00,618.74,618.74,615.32,615.58,11669.0,618.74,618.74,615.32,615.58,11669.0
2020-09-10 10:50:00,615.38,616.4,612.4,612.64,15365.0,615.38,616.4,612.4,612.64,15365.0
2020-09-10 11:00:00,612.75,615.17,611.92,614.37,13158.0,612.75,615.17,611.92,614.37,13158.0
2020-09-10 11:10:00,614.17,616.73,613.5,616.73,9652.0,614.17,616.73,613.5,616.73,9652.0
2020-09-10 11:20:00,616.89,619.67,616.58,619.65,7990.0,616.89,619.67,616.58,619.65,7990.0
2020-09-10 11:30:00,619.92,620.89,619.45,619.96,16071.0,619.92,620.89,619.45,619.96,16071.0
2020-09-10 11:40:00,619.88,622.23,619.88,621.49,9178.0,619.88,622.23,619.88,621.49,9178.0
2020-09-10 11:50:00,621.2,621.29,618.58,618.61,7553.0,621.2,621.29,618.58,618.61,7553.0
2020-09-10 12:00:00,619.16,619.16,616.51,617.15,4987.0,619.16,619.16,616.51,617.15,4987.0
2020-09-10 12:10:00,617.5,617.76,616.44,616.91,3800.0,617.5,617.76,616.44,616.91,3800.0
2020-09-10 12:20:00,617.07,617.28,615.97,616.44,4600.0,617.07,617.28,615.97,616.44,4600.0
2020-09-10 12:30:00,616.33,617.1,613.82,613.82,15436.0,616.33,617.1,613.82,613.82,15436.0
2020-09-10 12:40:00,614.11,614.77,613.27,614.03,6022.0,614.11,614.77,613.27,614.03,6022.0
2020-09-10 12:50:00,614.33,616.22,614.33,615.58,3800.0,614.33,616.22,614.33,615.58,3800.0
2020-09-10 13:00:00,615.97,617.01,615.32,616.75,3824.0,615.97,617.01,615.32,616.75,3824.0
2020-09-10 13:10:00,616.96,617.32,615.99,616.88,3762.0,616.96,617.32,615.99,616.88,3762.0
2020-09-10 13:20:00,617.13,617.52,614.65,615.12,4511.0,617.13,617.52,614.65,615.12,4511.0
2020-09-10 13:30:00,615.64,617.87,615.41,616.25,11324.0,615.64,617.87,615.41,616.25,11324.0
2020-09-10 13:40:00,616.02,616.15,615.34,615.51,4365.0,616.02,616.15,615.34,615.51,4365.0
2020-09-10 13:50:00,616.07,616.11,613.52,613.52,4079.0,616.07,616.11,613.52,613.52,4079.0
2020-09-10 14:00:00,613.99,614.22,611.86,612.84,17008.0,613.99,614.22,611.86,612.84,17008.0
2020-09-10 14:10:00,613.0,613.0,609.47,609.67,9177.0,613.0,613.0,609.47,609.67,9177.0
2020-09-10 14:20:00,610.11,610.15,603.31,603.31,14038.0,610.11,610.15,603.31,603.31,14038.0
2020-09-10 14:30:00,603.47,606.12,603.47,605.75,22622.0,603.47,606.12,603.47,605.75,22622.0
2020-09-10 14:40:00,605.5,606.23,603.96,606.23,18113.0,605.5,606.23,603.96,606.23,18113.0
2020-09-10 14:50:00,605.82,607.68,605.28,607.33,18900.0,605.82,607.68,605.28,607.33,18900.0
2020-09-10 15:00:00,607.0,607.23,604.1,604.83,13534.0,607.0,607.23,604.1,604.83,13534.0
2020-09-10 15:10:00,604.57,605.65,603.78,604.05,13847.0,604.57,605.65,603.78,604.05,13847.0
2020-09-10 15:20:00,604.13,605.76,603.6,605.35,18862.0,604.13,605.76,603.6,605.35,18862.0
2020-09-10 15:30:00,605.06,606.99,603.94,605.0,31613.0,605.06,606.99,603.94,605.0,31613.0
2020-09-10 15:40:00,604.93,605.5,603.95,604.41,34114.0,604.93,605.5,603.95,604.41,34114.0
2020-09-10 15:50:00,603.94,605.53,603.53,603.54,58540.0,603.94,605.53,603.53,603.54,58540.0
2020-09-11 09:30:00,606.59,608.57,605.23,605.23,23173.0,606.59,608.57,605.23,605.23,23173.0
2020-09-11 09:40:00,604.88,606.59,604.01,606.59,6105.0,604.88,606.59,604.01,606.59,6105.0
2020-09-11 09:50:00,607.03,607.03,602.81,602.88,8931.0,607.03,607.03,602.81,602.88,8931.0
2020-09-11 10:00:00,603.82,606.02,603.48,604.62,6499.0,603.82,606.02,603.48,604.62,6499.0
2020-09-11 10:10:00,604.43,606.61,603.48,606.22,10027.0,604.43,606.61,603.48,606.22,10027.0
2020-09-11 10:20:00,606.31,607.2,605.92,607.09,9269.0,606.31,607.2,605.92,607.09,9269.0
2020-09-11 10:30:00,607.2,607.3,605.42,605.76,11653.0,607.2,607.3,605.42,605.76,11653.0
2020-09-11 10:40:00,606.31,607.42,605.54,607.14,16212.0,606.31,607.42,605.54,607.14,16212.0
2020-09-11 10:50:00,607.04,608.22,606.65,606.93,13561.0,607.04,608.22,606.65,606.93,13561.0
2020-09-11 11:00:00,607.18,608.2,606.82,606.86,11326.0,607.18,608.2,606.82,606.86,11326.0
2020-09-11 11:10:00,605.98,607.09,605.98,606.86,5162.0,605.98,607.09,605.98,606.86,5162.0
2020-09-11 11:20:00,606.87,606.87,603.89,604.95,7252.0,606.87,606.87,603.89,604.95,7252.0
2020-09-11 11:30:00,605.15,605.19,603.7,604.19,5119.0,605.15,605.19,603.7,604.19,5119.0
2020-09-11 11:40:00,604.49,605.82,604.06,605.28,5138.0,604.49,605.82,604.06,605.28,5138.0
2020-09-11 11:50:00,605.11,605.41,604.41,604.41,7200.0,605.11,605.41,604.41,604.41,7200.0
2020-09-11 12:00:00,604.2,605.98,603.86,604.97,12287.0,604.2,605.98,603.86,604.97,12287.0
2020-09-11 12:10:00,605.04,605.56,604.64,605.01,8536.0,605.04,605.56,604.64,605.01,8536.0
2020-09-11 12:20:00,605.31,605.48,604.9,605.0,6749.0,605.31,605.48,604.9,605.0,6749.0
2020-09-11 12:30:00,604.78,604.78,601.94,602.12,12553.0,604.78,604.78,601.94,602.12,12553.0
2020-09-11 12:40:00,601.71,601.95,600.79,600.95,4800.0,601.71,601.95,600.79,600.95,4800.0
2020-09-11 12:50:00,601.65,601.77,599.7,599.9,6037.0,601.65,601.77,599.7,599.9,6037.0
2020-09-11 13:00:00,599.9,600.9,598.87,599.03,6005.0,599.9,600.9,598.87,599.03,6005.0
2020-09-11 13:10:00,599.17,600.5,598.09,599.85,7450.0,599.17,600.5,598.09,599.85,7450.0
2020-09-11 13:20:00,600.1,600.73,598.85,599.09,4200.0,600.1,600.73,598.85,599.09,4200.0
2020-09-11 13:30:00,599.52,600.42,598.41,600.06,5514.0,599.52,600.42,598.41,600.06,5514.0
2020-09-11 13:40:00,599.98,601.51,599.36,599.83,11807.0,599.98,601.51,599.36,599.83,11807.0
2020-09-11 13:50:00,600.16,600.28,598.0,598.16,6840.0,600.16,600.28,598.0,598.16,6840.0
2020-09-11 14:00:00,598.44,599.64,597.8,599.63,6906.0,598.44,599.64,597.8,599.63,6906.0
2020-09-11 14:10:00,599.87,600.14,599.23,599.44,8240.0,599.87,600.14,599.23,599.44,8240.0
2020-09-11 14:20:00,599.12,600.1,598.85,599.42,5062.0,599.12,600.1,598.85,599.42,5062.0
2020-09-11 14:30:00,599.58,602.57,599.52,602.31,4702.0,599.58,602.57,599.52,602.31,4702.0
2020-09-11 14:40:00,602.18,602.77,601.27,601.84,5445.0,602.18,602.77,601.27,601.84,5445.0
2020-09-11 14:50:00,602.01,603.0,601.92,601.92,3429.0,602.01,603.0,601.92,601.92,3429.0
2020-09-11 15:00:00,601.7,601.87,598.64,598.64,16891.0,601.7,601.87,598.64,598.64,16891.0
2020-09-11 15:10:00,599.08,602.14,598.62,602.11,17114.0,599.08,602.14,598.62,602.11,17114.0
2020-09-11 15:20:00,601.87,602.96,601.7,602.83,14003.0,601.87,602.96,601.7,602.83,14003.0
2020-09-11 15:30:00,602.91,604.52,602.32,602.75,15776.0,602.91,604.52,602.32,602.75,15776.0
2020-09-11 15:40:00,602.84,603.55,600.57,600.85,28787.0,602.84,603.55,600.57,600.85,28787.0
2020-09-11 15:50:00,600.4,602.24,599.64,601.09,59971.0,600.4,602.24,599.64,601.09,59971.0
2020-09-14 09:30:00,608.03,608.03,603.66,604.5,12582.0,608.03,608.03,603.66,604.5,12582.0
2020-09-14 09:40:00,604.13,608.68,604.13,608.1,14409.0,604.13,608.68,604.13,608.1,14409.0
2020-09-14 09:50:00,608.13,609.92,607.51,609.24,8287.0,608.13,609.92,607.51,609.24,8287.0
2020-09-14 10:00:00,609.44,611.39,609.34,609.56,9092.0,609.44,611.39,609.34,609.56,9092.0
2020-09-14 10:10:00,609.56,610.82,609.22,610.53,7720.0,609.56,610.82,609.22,610.53,7720.0
2020-09-14 10:20:00,610.17,610.87,609.91,610.25,7202.0,610.17,610.87,609.91,610.25,7202.0
2020-09-14 10:30:00,610.17,612.34,610.17,612.2,5343.0,610.17,612.34,610.17,612.2,5343.0
2020-09-14 10:40:00,611.72,612.03,610.93,611.29,4109.0,611.72,612.03,610.93,611.29,4109.0
2020-09-14 10:50:00,611.57,612.35,610.91,611.06,7836.0,611.57,612.35,610.91,611.06,7836.0
2020-09-14 11:00:00,611.13,612.01,611.0,612.01,6061.0,611.13,612.01,611.0,612.01,6061.0
2020-09-14 11:10:00,612.45,612.45,610.89,611.77,4280.0,612.45,612.45,610.89,611.77,4280.0
2020-09-14 11:20:00,611.78,613.22,611.72,613.22,6728.0,611.78,613.22,611.72,613.22,6728.0
2020-09-14 11:30:00,613.31,613.33,612.59,613.3,4900.0,613.31,613.33,612.59,613.3,4900.0
2020-09-14 11:40:00,613.55,613.59,612.57,612.57,5805.0,613.55,613.59,612.57,612.57,5805.0
2020-09-14 11:50:00,612.79,613.09,612.79,612.94,3715.0,612.79,613.09,612.79,612.94,3715.0
2020-09-14 12:00:00,612.68,613.0,611.44,611.59,16170.0,612.68,613.0,611.44,611.59,16170.0
2020-09-14 12:10:00,611.37,611.38,609.9,609.9,5402.0,611.37,611.38,609.9,609.9,5402.0
2020-09-14 12:20:00,609.68,610.06,608.92,609.27,4881.0,609.68,610.06,608.92,609.27,4881.0
2020-09-14 12:30:00,609.41,609.72,609.03,609.21,4188.0,609.41,609.72,609.03,609.21,4188.0
2020-09-14 12:40:00,609.31,610.48,609.31,610.06,3745.0,609.31,610.48,609.31,610.06,3745.0
2020-09-14 12:50:00,609.97,610.6,609.54,610.1,12575.0,609.97,610.6,609.54,610.1,12575.0
2020-09-14 13:00:00,610.27,610.82,608.67,608.67,4000.0,610.27,610.82,608.67,608.67,4000.0
2020-09-14 13:10:00,608.69,608.69,607.79,608.08,3399.0,608.69,608.69,607.79,608.08,3399.0
2020-09-14 13:20:00,607.98,608.23,607.48,608.12,4000.0,607.98,608.23,607.48,608.12,4000.0
2020-09-14 13:30:00,608.39,608.69,607.02,608.27,4942.0,608.39,608.69,607.02,608.27,4942.0
2020-09-14 13:40:00,608.44,609.59,608.44,609.44,4195.0,608.44,609.59,608.44,609.44,4195.0
2020-09-14 13:50:00,609.61,609.98,609.16,609.16,3235.0,609.61,609.98,609.16,609.16,3235.0
2020-09-14 14:00:00,609.15,610.12,608.91,609.76,4311.0,609.15,610.12,608.91,609.76,4311.0
2020-09-14 14:10:00,610.0,610.8,609.99,610.63,3314.0,610.0,610.8,609.99,610.63,3314.0
2020-09-14 14:20:00,610.86,611.35,610.02,610.02,4971.0,610.86,611.35,610.02,610.02,4971.0
2020-09-14 14:30:00,609.94,610.19,609.27,609.47,4903.0,609.94,610.19,609.27,609.47,4903.0
2020-09-14 14:40:00,609.22,609.55,608.49,608.98,7000.0,609.22,609.55,608.49,608.98,7000.0
2020-09-14 14:50:00,608.97,610.41,608.6,610.21,5077.0,608.97,610.41,608.6,610.21,5077.0
2020-09-14 15:00:00,610.28,610.54,609.84,610.43,4192.0,610.28,610.54,609.84,610.43,4192.0
2020-09-14 15:10:00,610.22,611.0,609.96,610.68,6460.0,610.22,611.0,609.96,610.68,6460.0
2020-09-14 15:20:00,610.63,610.85,609.68,609.99,9328.0,610.63,610.85,609.68,609.99,9328.0
2020-09-14 15:30:00,610.05,611.31,609.68,611.31,12979.0,610.05,611.31,609.68,611.31,12979.0
2020-09-14 15:40:00,611.38,611.82,611.09,611.38,15023.0,611.38,611.82,611.09,611.38,15023.0
2020-09-14 15:50:00,610.85,610.85,609.3,609.7,28329.0,610.85,610.85,609.3,609.7,28329.0
2020-09-15 09:30:00,610.72,614.4,610.22,614.27,16248.0,610.72,614.4,610.22,614.27,16248.0
2020-09-15 09:40:00,615.48,616.44,611.64,613.67,11785.0,615.48,616.44,611.64,613.67,11785.0
2020-09-15 09:50:00,613.68,620.42,613.62,618.85,13211.0,613.68,620.42,613.62,618.85,13211.0
2020-09-15 10:00:00,618.65,623.5,617.86,622.47,26561.0,618.65,623.5,617.86,622.47,26561.0
2020-09-15 10:10:00,622.81,626.07,622.81,623.74,35650.0,622.81,626.07,622.81,623.74,35650.0
2020-09-15 10:20:00,623.67,624.39,623.0,624.31,13131.0,623.67,624.39,623.0,624.31,13131.0
2020-09-15 10:30:00,624.33,625.19,623.75,623.76,8140.0,624.33,625.19,623.75,623.76,8140.0
2020-09-15 10:40:00,624.0,624.82,623.65,624.81,11988.0,624.0,624.82,623.65,624.81,11988.0
2020-09-15 10:50:00,624.81,625.07,623.96,624.35,3715.0,624.81,625.07,623.96,624.35,3715.0
2020-09-15 11:00:00,624.36,625.6,624.16,624.95,11416.0,624.36,625.6,624.16,624.95,11416.0
2020-09-15 11:10:00,624.92,625.74,624.37,625.36,7804.0,624.92,625.74,624.37,625.36,7804.0
2020-09-15 11:20:00,625.21,626.26,624.44,625.87,8288.0,625.21,626.26,624.44,625.87,8288.0
2020-09-15 11:30:00,626.04,626.43,625.04,625.7,6955.0,626.04,626.43,625.04,625.7,6955.0
2020-09-15 11:40:00,625.72,626.04,624.8,625.48,7356.0,625.72,626.04,624.8,625.48,7356.0
2020-09-15 11:50:00,625.19,626.18,625.18,626.18,5125.0,625.19,626.18,625.18,626.18,5125.0
2020-09-15 12:00:00,626.39,626.6,625.76,626.52,6399.0,626.39,626.6,625.76,626.52,6399.0
2020-09-15 12:10:00,626.18,626.37,625.61,626.37,4900.0,626.18,626.37,625.61,626.37,4900.0
2020-09-15 12:20:00,626.0,627.0,625.92,626.37,7633.0,626.0,627.0,625.92,626.37,7633.0
2020-09-15 12:30:00,626.23,626.47,625.84,625.95,6115.0,626.23,626.47,625.84,625.95,6115.0
2020-09-15 12:40:00,626.12,627.44,625.83,626.87,8875.0,626.12,627.44,625.83,626.87,8875.0
2020-09-15 12:50:00,626.78,626.87,625.2,625.63,10548.0,626.78,626.87,625.2,625.63,10548.0
2020-09-15 13:00:00,625.63,625.63,624.46,624.66,5135.0,625.63,625.63,624.46,624.66,5135.0
2020-09-15 13:10:00,624.91,625.07,624.24,624.24,3680.0,624.91,625.07,624.24,624.24,3680.0
2020-09-15 13:20:00,624.39,624.47,623.38,623.59,7051.0,624.39,624.47,623.38,623.59,7051.0
2020-09-15 13:30:00,623.69,624.93,623.56,624.36,3405.0,623.69,624.93,623.56,624.36,3405.0
2020-09-15 13:40:00,624.47,625.38,624.47,625.19,5985.0,624.47,625.38,624.47,625.19,5985.0
2020-09-15 13:50:00,625.07,625.46,624.85,624.85,3505.0,625.07,625.46,624.85,624.85,3505.0
2020-09-15 14:00:00,624.93,625.27,624.12,624.15,4600.0,624.93,625.27,624.12,624.15,4600.0
2020-09-15 14:10:00,624.35,624.8,624.19,624.19,7245.0,624.35,624.8,624.19,624.19,7245.0
2020-09-15 14:20:00,624.16,624.81,624.06,624.06,3881.0,624.16,624.81,624.06,624.06,3881.0
2020-09-15 14:30:00,624.07,624.12,622.81,623.11,5998.0,624.07,624.12,622.81,623.11,5998.0
2020-09-15 14:40:00,623.27,623.6,622.72,623.01,6000.0,623.27,623.6,622.72,623.01,6000.0
2020-09-15 14:50:00,623.05,623.11,622.51,622.79,8958.0,623.05,623.11,622.51,622.79,8958.0
2020-09-15 15:00:00,622.85,622.85,620.81,620.93,7965.0,622.85,622.85,620.81,620.93,7965.0
2020-09-15 15:10:00,620.72,621.35,620.35,620.44,8638.0,620.72,621.35,620.35,620.44,8638.0
2020-09-15 15:20:00,620.52,621.33,619.89,621.3,10207.0,620.52,621.33,619.89,621.3,10207.0
2020-09-15 15:30:00,621.15,621.15,619.16,619.91,21256.0,621.15,621.15,619.16,619.91,21256.0
2020-09-15 15:40:00,619.86,621.67,619.55,621.67,16524.0,619.86,621.67,619.55,621.67,16524.0
2020-09-15 15:50:00,621.54,622.91,621.25,621.94,64341.0,621.54,622.91,621.25,621.94,64341.0
2020-09-16 09:30:00,626.75,631.74,626.21,630.89,19369.0,626.75,631.74,626.21,630.89,19369.0
2020-09-16 09:40:00,632.75,634.26,630.0,633.36,11597.0,632.75,634.26,630.0,633.36,11597.0
2020-09-16 09:50:00,633.37,633.69,632.32,633.05,10040.0,633.37,633.69,632.32,633.05,10040.0
2020-09-16 10:00:00,632.76,633.5,631.63,633.5,7968.0,632.76,633.5,631.63,633.5,7968.0
2020-09-16 10:10:00,633.5,634.15,632.44,634.03,10587.0,633.5,634.15,632.44,634.03,10587.0
2020-09-16 10:20:00,634.04,635.86,633.51,635.69,13944.0,634.04,635.86,633.51,635.69,13944.0
2020-09-16 10:30:00,635.49,635.71,634.07,634.93,12783.0,635.49,635.71,634.07,634.93,12783.0
2020-09-16 10:40:00,634.77,635.28,632.7,633.56,7010.0,634.77,635.28,632.7,633.56,7010.0
2020-09-16 10:50:00,633.57,635.08,633.55,634.32,10085.0,633.57,635.08,633.55,634.32,10085.0
2020-09-16 11:00:00,634.37,634.77,633.52,634.06,11363.0,634.37,634.77,633.52,634.06,11363.0
2020-09-16 11:10:00,633.99,634.19,633.49,633.94,21022.0,633.99,634.19,633.49,633.94,21022.0
2020-09-16 11:20:00,634.0,634.72,633.51,633.63,17709.0,634.0,634.72,633.51,633.63,17709.0
2020-09-16 11:30:00,633.78,633.98,632.64,633.13,11053.0,633.78,633.98,632.64,633.13,11053.0
2020-09-16 11:40:00,633.0,633.49,632.75,632.85,6964.0,633.0,633.49,632.75,632.85,6964.0
2020-09-16 11:50:00,633.02,633.22,631.62,631.62,7394.0,633.02,633.22,631.62,631.62,7394.0
2020-09-16 12:00:00,631.69,633.65,631.69,633.24,12554.0,631.69,633.65,631.69,633.24,12554.0
2020-09-16 12:10:00,633.48,633.61,631.91,632.81,12252.0,633.48,633.61,631.91,632.81,12252.0
2020-09-16 12:20:00,632.81,634.58,632.68,633.78,10121.0,632.81,634.58,632.68,633.78,10121.0
2020-09-16 12:30:00,633.62,633.64,632.47,633.24,16898.0,633.62,633.64,632.47,633.24,16898.0
2020-09-16 12:40:00,633.1,633.2,632.58,632.98,14204.0,633.1,633.2,632.58,632.98,14204.0
2020-09-16 12:50:00,633.09,633.73,632.8,633.31,11218.0,633.09,633.73,632.8,633.31,11218.0
2020-09-16 13:00:00,633.4,633.63,632.19,632.49,8095.0,633.4,633.63,632.19,632.49,8095.0
2020-09-16 13:10:00,632.48,632.51,630.57,630.8,10622.0,632.48,632.51,630.57,630.8,10622.0
2020-09-16 13:20:00,630.71,630.74,629.64,629.89,8443.0,630.71,630.74,629.64,629.89,8443.0
2020-09-16 13:30:00,630.08,630.34,629.46,630.02,6243.0,630.08,630.34,629.46,630.02,6243.0
2020-09-16 13:40:00,629.96,630.9,629.83,630.13,5404.0,629.96,630.9,629.83,630.13,5404.0
2020-09-16 13:50:00,630.06,631.85,630.06,631.85,4508.0,630.06,631.85,630.06,631.85,4508.0
2020-09-16 14:00:00,631.98,633.27,630.66,631.49,15940.0,631.98,633.27,630.66,631.49,15940.0
2020-09-16 14:10:00,631.76,635.55,631.47,634.91,14263.0,631.76,635.55,631.47,634.91,14263.0
2020-09-16 14:20:00,634.87,635.3,633.91,634.45,13091.0,634.87,635.3,633.91,634.45,13091.0
2020-09-16 14:30:00,635.06,635.07,632.98,634.07,10854.0,635.06,635.07,632.98,634.07,10854.0
2020-09-16 14:40:00,633.89,635.16,632.91,633.42,8820.0,633.89,635.16,632.91,633.42,8820.0
2020-09-16 14:50:00,633.62,633.62,630.91,631.61,9739.0,633.62,633.62,630.91,631.61,9739.0
2020-09-16 15:00:00,631.78,633.18,630.81,630.86,9920.0,631.78,633.18,630.81,630.86,9920.0
2020-09-16 15:10:00,631.26,631.33,628.0,630.71,9564.0,631.26,631.33,628.0,630.71,9564.0
2020-09-16 15:20:00,630.48,630.89,629.11,629.22,7550.0,630.48,630.89,629.11,629.22,7550.0
2020-09-16 15:30:00,628.99,629.38,627.06,627.89,16107.0,628.99,629.38,627.06,627.89,16107.0
2020-09-16 15:40:00,627.74,631.36,627.06,629.75,10548.0,627.74,631.36,627.06,629.75,10548.0
2020-09-16 15:50:00,630.21,631.04,628.65,630.12,64559.0,630.21,631.04,628.65,630.12,64559.0
2020-09-17 09:30:00,618.23,623.73,614.9,622.83,39220.0,618.23,623.73,614.9,622.83,39220.0
2020-09-17 09:40:00,623.17,624.18,618.73,620.44,15959.0,623.17,624.18,618.73,620.44,15959.0
2020-09-17 09:50:00,620.71,621.81,619.37,620.73,9309.0,620.71,621.81,619.37,620.73,9309.0
2020-09-17 10:00:00,621.02,621.4,619.84,621.03,13434.0,621.02,621.4,619.84,621.03,13434.0
2020-09-17 10:10:00,621.16,622.11,620.32,621.4,10482.0,621.16,622.11,620.32,621.4,10482.0
2020-09-17 10:20:00,621.25,621.8,616.99,618.34,15836.0,621.25,621.8,616.99,618.34,15836.0
2020-09-17 10:30:00,618.12,619.23,617.29,619.15,10714.0,618.12,619.23,617.29,619.15,10714.0
2020-09-17 10:40:00,618.98,620.23,618.89,619.07,17999.0,618.98,620.23,618.89,619.07,17999.0
2020-09-17 10:50:00,619.14,619.32,617.84,618.42,13496.0,619.14,619.32,617.84,618.42,13496.0
2020-09-17 11:00:00,618.76,619.43,617.91,618.59,9109.0,618.76,619.43,617.91,618.59,9109.0
2020-09-17 11:10:00,618.36,619.5,617.45,617.5,12474.0,618.36,619.5,617.45,617.5,12474.0
2020-09-17 11:20:00,617.53,618.0,614.87,616.13,12809.0,617.53,618.0,614.87,616.13,12809.0
2020-09-17 11:30:00,616.19,617.2,615.81,616.88,12882.0,616.19,617.2,615.81,616.88,12882.0
2020-09-17 11:40:00,617.07,617.07,613.77,613.77,20809.0,617.07,617.07,613.77,613.77,20809.0
2020-09-17 11:50:00,613.76,615.1,613.75,614.19,12304.0,613.76,615.1,613.75,614.19,12304.0
2020-09-17 12:00:00,614.19,615.08,613.61,614.0,14630.0,614.19,615.08,613.61,614.0,14630.0
2020-09-17 12:10:00,613.83,613.98,611.49,612.54,27681.0,613.83,613.98,611.49,612.54,27681.0
2020-09-17 12:20:00,612.69,613.04,611.46,612.94,19260.0,612.69,613.04,611.46,612.94,19260.0
2020-09-17 12:30:00,612.74,614.07,612.46,613.13,13832.0,612.74,614.07,612.46,613.13,13832.0
2020-09-17 12:40:00,613.08,613.34,609.66,610.44,14212.0,613.08,613.34,609.66,610.44,14212.0
2020-09-17 12:50:00,610.18,612.97,610.18,612.85,11657.0,610.18,612.97,610.18,612.85,11657.0
2020-09-17 13:00:00,612.78,613.95,612.54,613.0,7450.0,612.78,613.95,612.54,613.0,7450.0
2020-09-17 13:10:00,612.9,613.4,612.4,612.64,13549.0,612.9,613.4,612.4,612.64,13549.0
2020-09-17 13:20:00,612.55,613.33,612.4,613.33,11106.0,612.55,613.33,612.4,613.33,11106.0
2020-09-17 13:30:00,613.37,616.33,613.36,616.33,12803.0,613.37,616.33,613.36,616.33,12803.0
2020-09-17 13:40:00,616.08,616.18,615.18,615.96,8666.0,616.08,616.18,615.18,615.96,8666.0
2020-09-17 13:50:00,616.06,616.1,613.86,614.33,7324.0,616.06,616.1,613.86,614.33,7324.0
2020-09-17 14:00:00,614.67,615.53,614.58,615.47,4011.0,614.67,615.53,614.58,615.47,4011.0
2020-09-17 14:10:00,615.26,615.67,615.26,615.39,5499.0,615.26,615.67,615.26,615.39,5499.0
2020-09-17 14:20:00,615.57,615.57,613.77,613.77,12092.0,615.57,615.57,613.77,613.77,12092.0
2020-09-17 14:30:00,613.6,614.1,612.95,613.06,13072.0,613.6,614.1,612.95,613.06,13072.0
2020-09-17 14:40:00,613.19,614.85,613.0,614.38,12720.0,613.19,614.85,613.0,614.38,12720.0
2020-09-17 14:50:00,614.44,615.29,614.1,615.11,8810.0,614.44,615.29,614.1,615.11,8810.0
2020-09-17 15:00:00,615.22,615.77,614.0,615.61,13779.0,615.22,615.77,614.0,615.61,13779.0
2020-09-17 15:10:00,616.01,618.44,615.98,618.38,14576.0,616.01,618.44,615.98,618.38,14576.0
2020-09-17 15:20:00,618.71,618.82,615.48,616.52,18018.0,618.71,618.82,615.48,616.52,18018.0
2020-09-17 15:30:00,616.52,617.9,616.07,617.52,20826.0,616.52,617.9,616.07,617.52,20826.0
2020-09-17 15:40:00,617.43,618.68,617.23,618.33,14262.0,617.43,618.68,617.23,618.33,14262.0
2020-09-17 15:50:00,617.96,620.67,617.68,620.64,55327.0,617.96,620.67,617.68,620.64,55327.0
2020-09-18 09:30:00,622.08,626.55,616.64,625.51,224413.0,622.08,626.55,616.64,625.51,224413.0
2020-09-18 09:40:00,624.8,627.52,624.21,624.95,26101.0,624.8,627.52,624.21,624.95,26101.0
2020-09-18 09:50:00,625.18,627.13,623.67,627.13,8661.0,625.18,627.13,623.67,627.13,8661.0
2020-09-18 10:00:00,627.46,628.3,626.35,626.88,8691.0,627.46,628.3,626.35,626.88,8691.0
2020-09-18 10:10:00,626.33,627.74,626.03,626.3,13087.0,626.33,627.74,626.03,626.3,13087.0
2020-09-18 10:20:00,626.35,626.48,622.8,623.2,22774.0,626.35,626.48,622.8,623.2,22774.0
2020-09-18 10:30:00,623.47,623.62,620.74,621.72,17268.0,623.47,623.62,620.74,621.72,17268.0
2020-09-18 10:40:00,621.85,622.5,620.73,621.27,15946.0,621.85,622.5,620.73,621.27,15946.0
2020-09-18 10:50:00,621.16,622.7,619.51,620.68,12570.0,621.16,622.7,619.51,620.68,12570.0
2020-09-18 11:00:00,621.22,621.22,618.79,619.65,8658.0,621.22,621.22,618.79,619.65,8658.0
2020-09-18 11:10:00,620.09,620.09,617.88,618.4,12589.0,620.09,620.09,617.88,618.4,12589.0
2020-09-18 11:20:00,618.22,620.82,618.22,619.38,8006.0,618.22,620.82,618.22,619.38,8006.0
2020-09-18 11:30:00,618.98,619.46,617.53,618.7,11214.0,618.98,619.46,617.53,618.7,11214.0
2020-09-18 11:40:00,618.51,621.41,618.04,620.89,9756.0,618.51,621.41,618.04,620.89,9756.0
2020-09-18 11:50:00,620.83,621.84,620.44,621.51,9272.0,620.83,621.84,620.44,621.51,9272.0
2020-09-18 12:00:00,621.08,623.29,620.86,623.29,9405.0,621.08,623.29,620.86,623.29,9405.0
2020-09-18 12:10:00,623.09,623.64,620.23,620.81,17746.0,623.09,623.64,620.23,620.81,17746.0
2020-09-18 12:20:00,621.07,621.08,618.71,619.68,10317.0,621.07,621.08,618.71,619.68,10317.0
2020-09-18 12:30:00,620.08,620.27,617.7,618.09,16687.0,620.08,620.27,617.7,618.09,16687.0
2020-09-18 12:40:00,618.09,618.67,617.66,617.8,17927.0,618.09,618.67,617.66,617.8,17927.0
2020-09-18 12:50:00,617.79,618.55,617.35,618.14,16256.0,617.79,618.55,617.35,618.14,16256.0
2020-09-18 13:00:00,618.0,618.6,616.61,616.77,12226.0,618.0,618.6,616.61,616.77,12226.0
2020-09-18 13:10:00,616.95,617.91,615.55,615.73,8353.0,616.95,617.91,615.55,615.73,8353.0
2020-09-18 13:20:00,616.23,616.51,613.75,613.75,9952.0,616.23,616.51,613.75,613.75,9952.0
2020-09-18 13:30:00,612.64,615.89,611.79,615.59,14378.0,612.64,615.89,611.79,615.59,14378.0
2020-09-18 13:40:00,615.8,616.07,614.52,615.88,7923.0,615.8,616.07,614.52,615.88,7923.0
2020-09-18 13:50:00,615.31,616.83,615.31,616.61,6432.0,615.31,616.83,615.31,616.61,6432.0
2020-09-18 14:00:00,616.38,617.76,615.89,617.44,14260.0,616.38,617.76,615.89,617.44,14260.0
2020-09-18 14:10:00,617.62,618.58,617.35,617.42,11357.0,617.62,618.58,617.35,617.42,11357.0
2020-09-18 14:20:00,617.6,619.33,617.34,618.65,12240.0,617.6,619.33,617.34,618.65,12240.0
2020-09-18 14:30:00,618.54,619.45,618.48,619.35,10421.0,618.54,619.45,618.48,619.35,10421.0
2020-09-18 14:40:00,619.55,620.03,619.0,619.83,8799.0,619.55,620.03,619.0,619.83,8799.0
2020-09-18 14:50:00,619.84,620.9,619.09,620.89,10710.0,619.84,620.9,619.09,620.89,10710.0
2020-09-18 15:00:00,620.92,622.38,620.64,621.78,12324.0,620.92,622.38,620.64,621.78,12324.0
2020-09-18 15:10:00,621.59,621.85,620.74,621.4,11011.0,621.59,621.85,620.74,621.4,11011.0
2020-09-18 15:20:00,621.36,623.51,620.84,623.47,14490.0,621.36,623.51,620.84,623.47,14490.0
2020-09-18 15:30:00,623.5,625.68,623.29,625.3,28902.0,623.5,625.68,623.29,625.3,28902.0
2020-09-18 15:40:00,625.25,627.57,625.08,627.53,44056.0,625.25,627.57,625.08,627.53,44056.0
2020-09-18 15:50:00,627.37,627.75,625.14,625.25,135850.0,627.37,627.75,625.14,625.25,135850.0
2020-09-21 09:30:00,621.97,625.92,619.29,622.35,29457.0,621.97,625.92,619.29,622.35,29457.0
2020-09-21 09:40:00,622.49,624.07,621.0,622.27,21326.0,622.49,624.07,621.0,622.27,21326.0
2020-09-21 09:50:00,622.19,622.19,619.62,620.26,17538.0,622.19,622.19,619.62,620.26,17538.0
2020-09-21 10:00:00,620.2,620.83,614.97,615.31,49041.0,620.2,620.83,614.97,615.31,49041.0
2020-09-21 10:10:00,615.44,616.45,611.09,612.47,31750.0,615.44,616.45,611.09,612.47,31750.0
2020-09-21 10:20:00,612.17,613.63,610.63,611.13,27948.0,612.17,613.63,610.63,611.13,27948.0
2020-09-21 10:30:00,611.0,611.7,610.09,611.19,28285.0,611.0,611.7,610.09,611.19,28285.0
2020-09-21 10:40:00,611.07,611.35,609.34,610.98,20734.0,611.07,611.35,609.34,610.98,20734.0
2020-09-21 10:50:00,610.72,611.76,609.91,609.92,19383.0,610.72,611.76,609.91,609.92,19383.0
2020-09-21 11:00:00,609.91,610.62,609.46,610.23,20300.0,609.91,610.62,609.46,610.23,20300.0
2020-09-21 11:10:00,610.34,610.35,607.58,608.44,12299.0,610.34,610.35,607.58,608.44,12299.0
2020-09-21 11:20:00,608.71,609.83,607.69,609.83,11717.0,608.71,609.83,607.69,609.83,11717.0
2020-09-21 11:30:00,609.71,610.38,609.58,609.78,21482.0,609.71,610.38,609.58,609.78,21482.0
2020-09-21 11:40:00,609.26,610.43,609.26,610.24,16152.0,609.26,610.43,609.26,610.24,16152.0
2020-09-21 11:50:00,610.24,610.38,609.08,610.38,7652.0,610.24,610.38,609.08,610.38,7652.0
2020-09-21 12:00:00,610.38,612.35,610.17,612.08,17836.0,610.38,612.35,610.17,612.08,17836.0
2020-09-21 12:10:00,611.66,611.74,610.88,611.5,6102.0,611.66,611.74,610.88,611.5,6102.0
2020-09-21 12:20:00,611.64,612.22,610.88,612.06,8226.0,611.64,612.22,610.88,612.06,8226.0
2020-09-21 12:30:00,612.08,612.4,611.27,611.91,16080.0,612.08,612.4,611.27,611.91,16080.0
2020-09-21 12:40:00,611.88,612.52,611.31,611.99,7184.0,611.88,612.52,611.31,611.99,7184.0
2020-09-21 12:50:00,612.1,613.36,612.04,612.2,3003.0,612.1,613.36,612.04,612.2,3003.0
2020-09-21 13:00:00,612.5,612.5,610.04,610.29,7029.0,612.5,612.5,610.04,610.29,7029.0
2020-09-21 13:10:00,609.98,611.51,609.36,610.69,7644.0,609.98,611.51,609.36,610.69,7644.0
2020-09-21 13:20:00,611.01,611.39,610.68,611.08,7249.0,611.01,611.39,610.68,611.08,7249.0
2020-09-21 13:30:00,611.15,611.4,610.58,610.81,9498.0,611.15,611.4,610.58,610.81,9498.0
2020-09-21 13:40:00,610.89,610.92,608.75,609.38,8133.0,610.89,610.92,608.75,609.38,8133.0
2020-09-21 13:50:00,609.45,609.52,608.07,609.4,7205.0,609.45,609.52,608.07,609.4,7205.0
2020-09-21 14:00:00,609.19,609.88,608.85,609.2,9124.0,609.19,609.88,608.85,609.2,9124.0
2020-09-21 14:10:00,609.4,609.42,608.52,609.26,9828.0,609.4,609.42,608.52,609.26,9828.0
2020-09-21 14:20:00,609.19,609.55,608.54,608.75,18663.0,609.19,609.55,608.54,608.75,18663.0
2020-09-21 14:30:00,608.64,608.64,607.23,607.96,5800.0,608.64,608.64,607.23,607.96,5800.0
2020-09-21 14:40:00,607.98,608.18,606.91,606.99,10719.0,607.98,608.18,606.91,606.99,10719.0
2020-09-21 14:50:00,607.0,608.9,607.0,608.48,10769.0,607.0,608.9,607.0,608.48,10769.0
2020-09-21 15:00:00,608.38,610.6,608.38,609.59,12138.0,608.38,610.6,608.38,609.59,12138.0
2020-09-21 15:10:00,609.7,610.55,609.31,610.35,10358.0,609.7,610.55,609.31,610.35,10358.0
2020-09-21 15:20:00,610.34,611.55,609.69,610.81,12666.0,610.34,611.55,609.69,610.81,12666.0
2020-09-21 15:30:00,610.87,611.4,610.01,610.83,17618.0,610.87,611.4,610.01,610.83,17618.0
2020-09-21 15:40:00,611.01,613.9,610.47,612.14,31681.0,611.01,613.9,610.47,612.14,31681.0
2020-09-21 15:50:00,613.04,615.45,612.51,614.23,81428.0,613.04,615.45,612.51,614.23,81428.0
2020-09-22 09:30:00,612.45,618.84,612.45,617.41,22713.0,612.45,618.84,612.45,617.41,22713.0
2020-09-22 09:40:00,617.93,620.0,617.2,619.28,35344.0,617.93,620.0,617.2,619.28,35344.0
2020-09-22 09:50:00,619.68,621.25,617.58,621.25,26028.0,619.68,621.25,617.58,621.25,26028.0
2020-09-22 10:00:00,621.48,624.93,620.65,624.14,26504.0,621.48,624.93,620.65,624.14,26504.0
2020-09-22 10:10:00,624.04,626.83,623.65,626.24,26170.0,624.04,626.83,623.65,626.24,26170.0
2020-09-22 10:20:00,626.28,628.51,625.91,627.85,14582.0,626.28,628.51,625.91,627.85,14582.0
2020-09-22 10:30:00,628.1,628.1,626.36,626.36,8948.0,628.1,628.1,626.36,626.36,8948.0
2020-09-22 10:40:00,626.0,626.37,624.65,624.93,12316.0,626.0,626.37,624.65,624.93,12316.0
2020-09-22 10:50:00,624.69,627.25,624.65,625.45,14624.0,624.69,627.25,624.65,625.45,14624.0
2020-09-22 11:00:00,625.48,626.08,623.0,623.74,10358.0,625.48,626.08,623.0,623.74,10358.0
2020-09-22 11:10:00,623.62,625.32,622.87,625.32,7265.0,623.62,625.32,622.87,625.32,7265.0
2020-09-22 11:20:00,625.43,625.45,623.89,624.18,10468.0,625.43,625.45,623.89,624.18,10468.0
2020-09-22 11:30:00,624.47,624.47,623.38,624.29,8166.0,624.47,624.47,623.38,624.29,8166.0
2020-09-22 11:40:00,624.25,625.45,624.25,625.21,20923.0,624.25,625.45,624.25,625.21,20923.0
2020-09-22 11:50:00,625.45,625.63,624.81,624.81,7146.0,625.45,625.63,624.81,624.81,7146.0
2020-09-22 12:00:00,625.0,625.0,623.84,623.93,13154.0,625.0,625.0,623.84,623.93,13154.0
2020-09-22 12:10:00,623.84,624.17,623.13,623.41,10961.0,623.84,624.17,623.13,623.41,10961.0
2020-09-22 12:20:00,623.43,623.9,622.71,623.37,6500.0,623.43,623.9,622.71,623.37,6500.0
2020-09-22 12:30:00,623.57,625.07,623.56,624.99,5413.0,623.57,625.07,623.56,624.99,5413.0
2020-09-22 12:40:00,625.0,625.0,624.15,624.41,5835.0,625.0,625.0,624.15,624.41,5835.0
2020-09-22 12:50:00,624.48,624.61,623.24,623.34,10492.0,624.48,624.61,623.24,623.34,10492.0
2020-09-22 13:00:00,623.45,623.74,622.6,623.61,8698.0,623.45,623.74,622.6,623.61,8698.0
2020-09-22 13:10:00,623.72,625.04,623.66,624.85,9400.0,623.72,625.04,623.66,624.85,9400.0
2020-09-22 13:20:00,624.87,627.1,624.86,626.97,7648.0,624.87,627.1,624.86,626.97,7648.0
2020-09-22 13:30:00,626.87,627.74,626.7,627.49,6100.0,626.87,627.74,626.7,627.49,6100.0
2020-09-22 13:40:00,627.77,629.78,627.77,629.72,7756.0,627.77,629.78,627.77,629.72,7756.0
2020-09-22 13:50:00,629.66,629.99,629.46,629.82,7268.0,629.66,629.99,629.46,629.82,7268.0
2020-09-22 14:00:00,630.1,631.41,629.91,630.38,17021.0,630.1,631.41,629.91,630.38,17021.0
2020-09-22 14:10:00,630.33,631.09,629.92,630.75,15078.0,630.33,631.09,629.92,630.75,15078.0
2020-09-22 14:20:00,630.75,630.77,629.25,629.64,10772.0,630.75,630.77,629.25,629.64,10772.0
2020-09-22 14:30:00,629.79,630.22,629.49,630.11,10673.0,629.79,630.22,629.49,630.11,10673.0
2020-09-22 14:40:00,630.15,630.66,629.71,630.0,11100.0,630.15,630.66,629.71,630.0,11100.0
2020-09-22 14:50:00,629.95,630.16,629.34,629.56,8821.0,629.95,630.16,629.34,629.56,8821.0
2020-09-22 15:00:00,629.76,629.76,628.38,628.38,11822.0,629.76,629.76,628.38,628.38,11822.0
2020-09-22 15:10:00,628.42,629.75,627.83,629.75,10812.0,628.42,629.75,627.83,629.75,10812.0
2020-09-22 15:20:00,629.76,630.4,629.58,630.03,13334.0,629.76,630.4,629.58,630.03,13334.0
2020-09-22 15:30:00,630.09,632.94,630.04,632.94,28219.0,630.09,632.94,630.04,632.94,28219.0
2020-09-22 15:40:00,632.79,634.34,632.52,633.17,36097.0,632.79,634.34,632.52,633.17,36097.0
2020-09-22 15:50:00,633.27,633.32,631.25,633.18,66752.0,633.27,633.32,631.25,633.18,66752.0
2020-09-23 09:30:00,632.97,633.99,628.17,630.75,16426.0,632.97,633.99,628.17,630.75,16426.0
2020-09-23 09:40:00,631.25,633.83,629.85,631.9,14476.0,631.25,633.83,629.85,631.9,14476.0
2020-09-23 09:50:00,632.0,632.06,629.22,629.67,7315.0,632.0,632.06,629.22,629.67,7315.0
2020-09-23 10:00:00,629.7,630.39,629.3,629.48,12402.0,629.7,630.39,629.3,629.48,12402.0
2020-09-23 10:10:00,629.51,629.8,628.63,629.1,7093.0,629.51,629.8,628.63,629.1,7093.0
2020-09-23 10:20:00,629.31,630.25,628.52,629.94,8202.0,629.31,630.25,628.52,629.94,8202.0
2020-09-23 10:30:00,630.24,630.24,628.39,628.64,6880.0,630.24,630.24,628.39,628.64,6880.0
2020-09-23 10:40:00,629.78,630.25,629.47,629.7,14962.0,629.78,630.25,629.47,629.7,14962.0
2020-09-23 10:50:00,630.06,630.14,628.89,628.98,7600.0,630.06,630.14,628.89,628.98,7600.0
2020-09-23 11:00:00,629.34,629.76,627.91,629.32,5600.0,629.34,629.76,627.91,629.32,5600.0
2020-09-23 11:10:00,629.38,629.93,627.88,627.88,8900.0,629.38,629.93,627.88,627.88,8900.0
2020-09-23 11:20:00,627.54,627.54,626.18,626.73,8018.0,627.54,627.54,626.18,626.73,8018.0
2020-09-23 11:30:00,626.63,627.22,626.2,626.78,8123.0,626.63,627.22,626.2,626.78,8123.0
2020-09-23 11:40:00,626.43,626.43,625.33,625.33,3927.0,626.43,626.43,625.33,625.33,3927.0
2020-09-23 11:50:00,625.19,625.58,623.9,624.17,7590.0,625.19,625.58,623.9,624.17,7590.0
2020-09-23 12:00:00,623.85,626.54,623.84,626.37,5708.0,623.85,626.54,623.84,626.37,5708.0
2020-09-23 12:10:00,626.68,626.91,623.98,623.98,18496.0,626.68,626.91,623.98,623.98,18496.0
2020-09-23 12:20:00,624.09,625.3,623.45,624.74,6936.0,624.09,625.3,623.45,624.74,6936.0
2020-09-23 12:30:00,624.68,626.07,624.53,626.07,7405.0,624.68,626.07,624.53,626.07,7405.0
2020-09-23 12:40:00,626.29,628.47,626.29,628.3,7188.0,626.29,628.47,626.29,628.3,7188.0
2020-09-23 12:50:00,628.37,628.72,627.85,628.06,6064.0,628.37,628.72,627.85,628.06,6064.0
2020-09-23 13:00:00,628.11,628.11,627.04,627.38,5155.0,628.11,628.11,627.04,627.38,5155.0
2020-09-23 13:10:00,627.5,627.93,626.66,626.87,5995.0,627.5,627.93,626.66,626.87,5995.0
2020-09-23 13:20:00,626.89,627.03,624.22,624.27,10495.0,626.89,627.03,624.22,624.27,10495.0
2020-09-23 13:30:00,624.4,624.4,623.06,623.75,4923.0,624.4,624.4,623.06,623.75,4923.0
2020-09-23 13:40:00,623.42,623.94,621.47,622.07,13238.0,623.42,623.94,621.47,622.07,13238.0
2020-09-23 13:50:00,622.03,622.03,620.05,621.4,7748.0,622.03,622.03,620.05,621.4,7748.0
2020-09-23 14:00:00,621.16,621.16,619.76,620.69,7470.0,621.16,621.16,619.76,620.69,7470.0
2020-09-23 14:10:00,620.51,621.75,618.08,618.08,10673.0,620.51,621.75,618.08,618.08,10673.0
2020-09-23 14:20:00,618.16,619.43,618.02,618.39,13983.0,618.16,619.43,618.02,618.39,13983.0
2020-09-23 14:30:00,618.26,618.9,616.88,618.49,4900.0,618.26,618.9,616.88,618.49,4900.0
2020-09-23 14:40:00,618.49,618.89,617.03,617.56,7202.0,618.49,618.89,617.03,617.56,7202.0
2020-09-23 14:50:00,617.84,617.91,616.49,616.9,6000.0,617.84,617.91,616.49,616.9,6000.0
2020-09-23 15:00:00,617.35,617.35,615.17,616.0,6125.0,617.35,617.35,615.17,616.0,6125.0
2020-09-23 15:10:00,617.01,617.66,615.84,617.09,11584.0,617.01,617.66,615.84,617.09,11584.0
2020-09-23 15:20:00,617.04,617.8,615.89,617.42,14162.0,617.04,617.8,615.89,617.42,14162.0
2020-09-23 15:30:00,617.13,618.22,616.64,617.51,18779.0,617.13,618.22,616.64,617.51,18779.0
2020-09-23 15:40:00,617.37,619.23,616.26,616.58,18285.0,617.37,619.23,616.26,616.58,18285.0
2020-09-23 15:50:00,616.04,617.39,615.1,616.63,58140.0,616.04,617.39,615.1,616.63,58140.0
2020-09-24 09:30:00,614.37,617.11,614.37,614.82,25325.0,614.37,617.11,614.37,614.82,25325.0
2020-09-24 09:40:00,614.77,614.77,610.45,612.27,15272.0,614.77,614.77,610.45,612.27,15272.0
2020-09-24 09:50:00,613.01,614.52,612.91,613.74,13227.0,613.01,614.52,612.91,613.74,13227.0
2020-09-24 10:00:00,613.32,616.57,613.32,615.96,21476.0,613.32,616.57,613.32,615.96,21476.0
2020-09-24 10:10:00,615.98,619.12,615.71,618.11,16694.0,615.98,619.12,615.71,618.11,16694.0
2020-09-24 10:20:00,617.72,618.16,616.62,617.08,13919.0,617.72,618.16,616.62,617.08,13919.0
2020-09-24 10:30:00,617.72,617.72,613.6,613.97,19185.0,617.72,617.72,613.6,613.97,19185.0
2020-09-24 10:40:00,614.04,615.89,613.77,615.83,9507.0,614.04,615.89,613.77,615.83,9507.0
2020-09-24 10:50:00,615.69,617.0,615.53,616.9,7721.0,615.69,617.0,615.53,616.9,7721.0
2020-09-24 11:00:00,616.91,617.26,613.99,613.99,6448.0,616.91,617.26,613.99,613.99,6448.0
2020-09-24 11:10:00,614.47,615.69,614.0,614.26,8632.0,614.47,615.69,614.0,614.26,8632.0
2020-09-24 11:20:00,614.24,615.87,614.24,615.02,5407.0,614.24,615.87,614.24,615.02,5407.0
2020-09-24 11:30:00,615.2,615.73,615.04,615.15,7266.0,615.2,615.73,615.04,615.15,7266.0
2020-09-24 11:40:00,615.51,616.63,615.42,615.56,7219.0,615.51,616.63,615.42,615.56,7219.0
2020-09-24 11:50:00,615.79,616.44,615.29,616.02,15457.0,615.79,616.44,615.29,616.02,15457.0
2020-09-24 12:00:00,616.12,616.59,615.2,616.59,17136.0,616.12,616.59,615.2,616.59,17136.0
2020-09-24 12:10:00,616.81,617.89,616.28,616.71,8292.0,616.81,617.89,616.28,616.71,8292.0
2020-09-24 12:20:00,616.74,617.36,616.34,617.11,5800.0,616.74,617.36,616.34,617.11,5800.0
2020-09-24 12:30:00,617.27,617.27,615.99,616.11,5180.0,617.27,617.27,615.99,616.11,5180.0
2020-09-24 12:40:00,615.77,617.46,615.77,617.25,4499.0,615.77,617.46,615.77,617.25,4499.0
2020-09-24 12:50:00,617.35,618.25,617.01,617.84,7000.0,617.35,618.25,617.01,617.84,7000.0
2020-09-24 13:00:00,618.13,618.21,617.71,618.03,16535.0,618.13,618.21,617.71,618.03,16535.0
2020-09-24 13:10:00,618.1,619.06,618.04,618.18,9083.0,618.1,619.06,618.04,618.18,9083.0
2020-09-24 13:20:00,618.31,619.38,618.13,618.96,9098.0,618.31,619.38,618.13,618.96,9098.0
2020-09-24 13:30:00,618.95,619.84,618.61,619.84,6502.0,618.95,619.84,618.61,619.84,6502.0
2020-09-24 13:40:00,620.12,621.28,619.47,619.47,11128.0,620.12,621.28,619.47,619.47,11128.0
2020-09-24 13:50:00,619.64,619.8,618.32,618.42,13473.0,619.64,619.8,618.32,618.42,13473.0
2020-09-24 14:00:00,618.91,618.93,616.65,617.11,7803.0,618.91,618.93,616.65,617.11,7803.0
2020-09-24 14:10:00,617.24,617.43,615.21,615.21,6801.0,617.24,617.43,615.21,615.21,6801.0
2020-09-24 14:20:00,615.29,615.29,613.42,613.56,16973.0,615.29,615.29,613.42,613.56,16973.0
2020-09-24 14:30:00,613.7,614.41,613.29,614.01,12231.0,613.7,614.41,613.29,614.01,12231.0
2020-09-24 14:40:00,614.01,615.32,612.9,612.9,10662.0,614.01,615.32,612.9,612.9,10662.0
2020-09-24 14:50:00,612.93,612.98,610.65,610.67,25491.0,612.93,612.98,610.65,610.67,25491.0
2020-09-24 15:00:00,610.72,611.54,610.43,611.01,8576.0,610.72,611.54,610.43,611.01,8576.0
2020-09-24 15:10:00,610.85,613.32,610.8,612.13,8325.0,610.85,613.32,610.8,612.13,8325.0
2020-09-24 15:20:00,612.13,612.13,609.64,610.6,11734.0,612.13,612.13,609.64,610.6,11734.0
2020-09-24 15:30:00,610.59,612.49,609.54,612.29,14382.0,610.59,612.49,609.54,612.29,14382.0
2020-09-24 15:40:00,612.29,613.08,610.89,610.89,21739.0,612.29,613.08,610.89,610.89,21739.0
2020-09-24 15:50:00,610.84,612.06,610.31,611.28,47483.0,610.84,612.06,610.31,611.28,47483.0
2020-09-25 09:30:00,609.31,612.76,608.74,612.58,22533.0,609.31,612.76,608.74,612.58,22533.0
2020-09-25 09:40:00,612.28,613.4,606.59,606.64,13388.0,612.28,613.4,606.59,606.64,13388.0
2020-09-25 09:50:00,606.9,609.22,606.17,608.77,30784.0,606.9,609.22,606.17,608.77,30784.0
2020-09-25 10:00:00,608.98,609.83,607.98,608.25,10046.0,608.98,609.83,607.98,608.25,10046.0
2020-09-25 10:10:00,608.18,610.04,606.11,610.04,16910.0,608.18,610.04,606.11,610.04,16910.0
2020-09-25 10:20:00,609.91,612.32,609.6,610.1,23286.0,609.91,612.32,609.6,610.1,23286.0
2020-09-25 10:30:00,609.73,611.67,609.08,611.65,11956.0,609.73,611.67,609.08,611.65,11956.0
2020-09-25 10:40:00,612.02,612.58,610.53,611.04,14352.0,612.02,612.58,610.53,611.04,14352.0
2020-09-25 10:50:00,611.29,613.18,611.29,612.73,5338.0,611.29,613.18,611.29,612.73,5338.0
2020-09-25 11:00:00,613.23,613.84,612.2,612.41,7429.0,613.23,613.84,612.2,612.41,7429.0
2020-09-25 11:10:00,612.24,614.05,612.17,614.05,7114.0,612.24,614.05,612.17,614.05,7114.0
2020-09-25 11:20:00,614.23,615.2,613.53,614.35,13747.0,614.23,615.2,613.53,614.35,13747.0
2020-09-25 11:30:00,614.11,615.03,613.94,613.94,11008.0,614.11,615.03,613.94,613.94,11008.0
2020-09-25 11:40:00,613.99,614.11,612.51,612.51,7175.0,613.99,614.11,612.51,612.51,7175.0
2020-09-25 11:50:00,612.78,614.01,612.78,613.34,5000.0,612.78,614.01,612.78,613.34,5000.0
2020-09-25 12:00:00,613.35,615.62,613.35,615.62,5381.0,613.35,615.62,613.35,615.62,5381.0
2020-09-25 12:10:00,615.79,616.3,613.91,614.01,12062.0,615.79,616.3,613.91,614.01,12062.0
2020-09-25 12:20:00,613.98,614.87,613.72,614.87,3548.0,613.98,614.87,613.72,614.87,3548.0
2020-09-25 12:30:00,615.19,615.19,614.01,614.35,5747.0,615.19,615.19,614.01,614.35,5747.0
2020-09-25 12:40:00,614.38,614.55,613.98,613.98,4318.0,614.38,614.55,613.98,613.98,4318.0
2020-09-25 12:50:00,613.97,614.34,613.93,614.23,2501.0,613.97,614.34,613.93,614.23,2501.0
2020-09-25 13:00:00,614.13,614.58,614.01,614.46,8674.0,614.13,614.58,614.01,614.46,8674.0
2020-09-25 13:10:00,614.46,614.55,613.75,613.78,12447.0,614.46,614.55,613.75,613.78,12447.0
2020-09-25 13:20:00,613.89,614.17,613.68,613.99,6532.0,613.89,614.17,613.68,613.99,6532.0
2020-09-25 13:30:00,613.94,614.55,613.94,614.35,8320.0,613.94,614.55,613.94,614.35,8320.0
2020-09-25 13:40:00,614.12,615.0,614.12,614.81,12525.0,614.12,615.0,614.12,614.81,12525.0
2020-09-25 13:50:00,614.89,615.17,614.38,614.38,14095.0,614.89,615.17,614.38,614.38,14095.0
2020-09-25 14:00:00,614.34,614.68,614.16,614.56,9516.0,614.34,614.68,614.16,614.56,9516.0
2020-09-25 14:10:00,614.66,614.68,614.29,614.44,18999.0,614.66,614.68,614.29,614.44,18999.0
2020-09-25 14:20:00,614.5,614.58,613.71,613.88,10205.0,614.5,614.58,613.71,613.88,10205.0
2020-09-25 14:30:00,613.88,614.0,612.94,613.45,14537.0,613.88,614.0,612.94,613.45,14537.0
2020-09-25 14:40:00,613.45,613.45,612.84,613.2,10325.0,613.45,613.45,612.84,613.2,10325.0
2020-09-25 14:50:00,613.32,615.54,613.16,615.51,27628.0,613.32,615.54,613.16,615.51,27628.0
2020-09-25 15:00:00,615.56,615.95,615.02,615.94,11263.0,615.56,615.95,615.02,615.94,11263.0
2020-09-25 15:10:00,615.78,616.41,615.46,616.18,20821.0,615.78,616.41,615.46,616.18,20821.0
2020-09-25 15:20:00,616.1,617.4,616.1,616.65,15440.0,616.1,617.4,616.1,616.65,15440.0
2020-09-25 15:30:00,616.75,616.75,615.57,615.85,19280.0,616.75,616.75,615.57,615.85,19280.0
2020-09-25 15:40:00,615.79,616.13,614.98,615.17,35196.0,615.79,616.13,614.98,615.17,35196.0
2020-09-25 15:50:00,614.95,614.99,613.36,614.15,69482.0,614.95,614.99,613.36,614.15,69482.0
2020-09-28 09:30:00,625.16,627.87,619.64,622.91,27402.0,625.16,627.87,619.64,622.91,27402.0
2020-09-28 09:40:00,623.61,625.13,622.33,625.05,11850.0,623.61,625.13,622.33,625.05,11850.0
2020-09-28 09:50:00,624.77,625.04,622.85,623.63,8321.0,624.77,625.04,622.85,623.63,8321.0
2020-09-28 10:00:00,623.9,624.5,622.88,623.51,7875.0,623.9,624.5,622.88,623.51,7875.0
2020-09-28 10:10:00,623.72,624.15,622.42,624.15,17619.0,623.72,624.15,622.42,624.15,17619.0
2020-09-28 10:20:00,623.97,626.26,623.97,626.09,11578.0,623.97,626.26,623.97,626.09,11578.0
2020-09-28 10:30:00,626.08,626.99,625.45,625.56,12243.0,626.08,626.99,625.45,625.56,12243.0
2020-09-28 10:40:00,625.79,626.39,624.53,624.6,8108.0,625.79,626.39,624.53,624.6,8108.0
2020-09-28 10:50:00,624.57,624.69,623.3,623.88,10147.0,624.57,624.69,623.3,623.88,10147.0
2020-09-28 11:00:00,623.83,624.51,623.5,624.1,9412.0,623.83,624.51,623.5,624.1,9412.0
2020-09-28 11:10:00,624.2,625.81,623.6,625.11,11336.0,624.2,625.81,623.6,625.11,11336.0
2020-09-28 11:20:00,625.11,626.19,624.41,625.65,8600.0,625.11,626.19,624.41,625.65,8600.0
2020-09-28 11:30:00,625.82,627.46,625.66,627.0,14995.0,625.82,627.46,625.66,627.0,14995.0
2020-09-28 11:40:00,627.35,627.51,626.23,627.51,11004.0,627.35,627.51,626.23,627.51,11004.0
2020-09-28 11:50:00,627.56,627.96,625.95,626.64,10083.0,627.56,627.96,625.95,626.64,10083.0
2020-09-28 12:00:00,626.45,627.23,625.86,627.23,7210.0,626.45,627.23,625.86,627.23,7210.0
2020-09-28 12:10:00,627.13,627.69,626.86,627.56,7506.0,627.13,627.69,626.86,627.56,7506.0
2020-09-28 12:20:00,627.63,628.0,627.29,627.62,7861.0,627.63,628.0,627.29,627.62,7861.0
2020-09-28 12:30:00,627.82,628.77,627.75,628.19,7690.0,627.82,628.77,627.75,628.19,7690.0
2020-09-28 12:40:00,628.37,629.81,628.37,629.56,6070.0,628.37,629.81,628.37,629.56,6070.0
2020-09-28 12:50:00,629.53,629.56,628.88,629.2,7826.0,629.53,629.56,628.88,629.2,7826.0
2020-09-28 13:00:00,629.47,629.89,629.28,629.42,7314.0,629.47,629.89,629.28,629.42,7314.0
2020-09-28 13:10:00,629.42,631.28,629.28,630.94,9679.0,629.42,631.28,629.28,630.94,9679.0
2020-09-28 13:20:00,631.1,632.44,631.1,631.61,11077.0,631.1,632.44,631.1,631.61,11077.0
2020-09-28 13:30:00,631.77,633.64,631.77,633.06,12453.0,631.77,633.64,631.77,633.06,12453.0
2020-09-28 13:40:00,633.07,633.07,632.05,632.31,8667.0,633.07,633.07,632.05,632.31,8667.0
2020-09-28 13:50:00,632.32,632.47,631.24,631.25,8024.0,632.32,632.47,631.24,631.25,8024.0
2020-09-28 14:00:00,631.36,631.4,629.27,630.11,16768.0,631.36,631.4,629.27,630.11,16768.0
2020-09-28 14:10:00,630.41,631.82,630.41,631.29,9879.0,630.41,631.82,630.41,631.29,9879.0
2020-09-28 14:20:00,630.97,631.14,630.35,630.86,5318.0,630.97,631.14,630.35,630.86,5318.0
2020-09-28 14:30:00,631.01,631.52,629.73,630.06,9280.0,631.01,631.52,629.73,630.06,9280.0
2020-09-28 14:40:00,629.77,629.77,628.45,628.6,6850.0,629.77,629.77,628.45,628.6,6850.0
2020-09-28 14:50:00,628.98,630.13,628.64,629.69,9304.0,628.98,630.13,628.64,629.69,9304.0
2020-09-28 15:00:00,629.67,630.0,628.44,628.92,10330.0,629.67,630.0,628.44,628.92,10330.0
2020-09-28 15:10:00,629.41,629.47,627.45,628.24,16690.0,629.41,629.47,627.45,628.24,16690.0
2020-09-28 15:20:00,628.49,629.13,627.66,628.34,10901.0,628.49,629.13,627.66,628.34,10901.0
2020-09-28 15:30:00,628.13,628.7,627.54,628.49,14936.0,628.13,628.7,627.54,628.49,14936.0
2020-09-28 15:40:00,628.42,630.63,628.36,628.86,42574.0,628.42,630.63,628.36,628.86,42574.0
2020-09-28 15:50:00,628.49,628.84,626.5,628.33,71704.0,628.49,628.84,626.5,628.33,71704.0
2020-09-29 09:30:00,626.85,631.4,626.85,630.93,24648.0,626.85,631.4,626.85,630.93,24648.0
2020-09-29 09:40:00,631.54,634.73,630.73,634.73,13885.0,631.54,634.73,630.73,634.73,13885.0
2020-09-29 09:50:00,634.99,635.83,630.98,632.24,9444.0,634.99,635.83,630.98,632.24,9444.0
2020-09-29 10:00:00,632.2,633.27,631.27,633.27,13048.0,632.2,633.27,631.27,633.27,13048.0
2020-09-29 10:10:00,633.19,635.01,633.19,634.12,14084.0,633.19,635.01,633.19,634.12,14084.0
2020-09-29 10:20:00,634.25,634.52,632.91,634.46,7391.0,634.25,634.52,632.91,634.46,7391.0
2020-09-29 10:30:00,634.68,634.92,633.01,633.36,23453.0,634.68,634.92,633.01,633.36,23453.0
2020-09-29 10:40:00,633.38,633.71,632.02,633.08,10360.0,633.38,633.71,632.02,633.08,10360.0
2020-09-29 10:50:00,633.33,634.64,632.68,634.03,7118.0,633.33,634.64,632.68,634.03,7118.0
2020-09-29 11:00:00,634.0,634.26,632.84,634.03,3767.0,634.0,634.26,632.84,634.03,3767.0
2020-09-29 11:10:00,634.08,634.38,633.32,634.2,5700.0,634.08,634.38,633.32,634.2,5700.0
2020-09-29 11:20:00,633.99,634.88,633.76,634.39,6403.0,633.99,634.88,633.76,634.39,6403.0
2020-09-29 11:30:00,634.4,634.69,633.79,633.86,8870.0,634.4,634.69,633.79,633.86,8870.0
2020-09-29 11:40:00,633.77,633.77,632.32,632.33,4145.0,633.77,633.77,632.32,632.33,4145.0
2020-09-29 11:50:00,631.54,631.96,631.17,631.62,8635.0,631.54,631.96,631.17,631.62,8635.0
2020-09-29 12:00:00,631.49,631.49,629.56,630.1,4838.0,631.49,631.49,629.56,630.1,4838.0
2020-09-29 12:10:00,630.1,630.97,629.39,630.16,31997.0,630.1,630.97,629.39,630.16,31997.0
2020-09-29 12:20:00,630.28,630.84,630.03,630.06,5490.0,630.28,630.84,630.03,630.06,5490.0
2020-09-29 12:30:00,630.03,630.8,629.59,630.12,6901.0,630.03,630.8,629.59,630.12,6901.0
2020-09-29 12:40:00,630.05,630.36,629.78,630.21,3560.0,630.05,630.36,629.78,630.21,3560.0
2020-09-29 12:50:00,630.22,631.0,630.22,630.45,8679.0,630.22,631.0,630.22,630.45,8679.0
2020-09-29 13:00:00,630.43,630.43,628.26,628.58,7753.0,630.43,630.43,628.26,628.58,7753.0
2020-09-29 13:10:00,628.72,628.73,626.83,627.52,4507.0,628.72,628.73,626.83,627.52,4507.0
2020-09-29 13:20:00,627.41,628.01,626.82,627.31,5394.0,627.41,628.01,626.82,627.31,5394.0
2020-09-29 13:30:00,627.31,628.51,627.3,628.33,4911.0,627.31,628.51,627.3,628.33,4911.0
2020-09-29 13:40:00,628.33,628.81,627.78,628.0,10960.0,628.33,628.81,627.78,628.0,10960.0
2020-09-29 13:50:00,628.65,628.65,627.77,628.1,16444.0,628.65,628.65,627.77,628.1,16444.0
2020-09-29 14:00:00,628.03,628.14,627.5,627.94,7080.0,628.03,628.14,627.5,627.94,7080.0
2020-09-29 14:10:00,628.05,628.05,626.89,626.99,6135.0,628.05,628.05,626.89,626.99,6135.0
2020-09-29 14:20:00,626.7,627.35,626.38,627.23,5143.0,626.7,627.35,626.38,627.23,5143.0
2020-09-29 14:30:00,627.25,628.06,627.07,627.63,8723.0,627.25,628.06,627.07,627.63,8723.0
2020-09-29 14:40:00,627.55,628.07,627.15,627.52,7080.0,627.55,628.07,627.15,627.52,7080.0
2020-09-29 14:50:00,627.69,628.3,627.03,627.31,10358.0,627.69,628.3,627.03,627.31,10358.0
2020-09-29 15:00:00,627.13,628.15,626.59,627.51,15090.0,627.13,628.15,626.59,627.51,15090.0
2020-09-29 15:10:00,627.57,627.82,626.76,627.45,9870.0,627.57,627.82,626.76,627.45,9870.0
2020-09-29 15:20:00,627.23,627.23,626.08,626.08,12932.0,627.23,627.23,626.08,626.08,12932.0
2020-09-29 15:30:00,626.08,626.56,625.02,625.49,16586.0,626.08,626.56,625.02,625.49,16586.0
2020-09-29 15:40:00,625.46,627.05,625.45,627.0,19512.0,625.46,627.05,625.45,627.0,19512.0
2020-09-29 15:50:00,626.88,627.16,626.04,626.32,55720.0,626.88,627.16,626.04,626.32,55720.0
2020-09-30 09:30:00,629.81,630.16,626.28,626.79,17559.0,629.81,630.16,626.28,626.79,17559.0
2020-09-30 09:40:00,627.39,628.62,626.45,627.89,11668.0,627.39,628.62,626.45,627.89,11668.0
2020-09-30 09:50:00,627.6,630.66,627.16,630.66,22065.0,627.6,630.66,627.16,630.66,22065.0
2020-09-30 10:00:00,630.96,632.06,629.95,630.46,13813.0,630.96,632.06,629.95,630.46,13813.0
2020-09-30 10:10:00,630.75,631.22,629.49,630.08,22118.0,630.75,631.22,629.49,630.08,22118.0
2020-09-30 10:20:00,629.94,630.66,628.13,628.29,32105.0,629.94,630.66,628.13,628.29,32105.0
2020-09-30 10:30:00,628.37,628.6,626.78,627.68,15284.0,628.37,628.6,626.78,627.68,15284.0
2020-09-30 10:40:00,627.68,628.55,626.3,627.25,16401.0,627.68,628.55,626.3,627.25,16401.0
2020-09-30 10:50:00,627.37,627.64,626.83,626.96,6974.0,627.37,627.64,626.83,626.96,6974.0
2020-09-30 11:00:00,626.99,629.36,626.97,628.58,19406.0,626.99,629.36,626.97,628.58,19406.0
2020-09-30 11:10:00,628.61,630.0,627.82,629.56,34221.0,628.61,630.0,627.82,629.56,34221.0
2020-09-30 11:20:00,629.61,630.44,628.6,630.02,6168.0,629.61,630.44,628.6,630.02,6168.0
2020-09-30 11:30:00,629.86,630.71,627.7,628.11,9903.0,629.86,630.71,627.7,628.11,9903.0
2020-09-30 11:40:00,627.93,628.38,627.31,628.38,10836.0,627.93,628.38,627.31,628.38,10836.0
2020-09-30 11:50:00,628.55,628.61,627.86,628.58,7064.0,628.55,628.61,627.86,628.58,7064.0
2020-09-30 12:00:00,628.69,628.82,627.81,628.1,11276.0,628.69,628.82,627.81,628.1,11276.0
2020-09-30 12:10:00,628.09,628.32,627.31,627.35,8332.0,628.09,628.32,627.31,627.35,8332.0
2020-09-30 12:20:00,627.51,628.35,627.51,628.09,8617.0,627.51,628.35,627.51,628.09,8617.0
2020-09-30 12:30:00,628.01,628.54,627.71,627.97,11079.0,628.01,628.54,627.71,627.97,11079.0
2020-09-30 12:40:00,628.08,628.32,627.6,628.03,9497.0,628.08,628.32,627.6,628.03,9497.0
2020-09-30 12:50:00,627.95,628.23,627.51,627.92,6364.0,627.95,628.23,627.51,627.92,6364.0
2020-09-30 13:00:00,628.02,628.02,626.46,626.86,8726.0,628.02,628.02,626.46,626.86,8726.0
2020-09-30 13:10:00,626.9,626.9,625.86,625.96,11159.0,626.9,626.9,625.86,625.96,11159.0
2020-09-30 13:20:00,625.98,626.14,625.43,625.92,9607.0,625.98,626.14,625.43,625.92,9607.0
2020-09-30 13:30:00,625.87,626.5,625.74,626.16,21632.0,625.87,626.5,625.74,626.16,21632.0
2020-09-30 13:40:00,626.21,628.0,626.21,627.73,10374.0,626.21,628.0,626.21,627.73,10374.0
2020-09-30 13:50:00,627.71,628.15,627.25,628.15,10637.0,627.71,628.15,627.25,628.15,10637.0
2020-09-30 14:00:00,627.89,629.09,627.77,628.93,37350.0,627.89,629.09,627.77,628.93,37350.0
2020-09-30 14:10:00,628.94,629.3,628.02,628.05,8221.0,628.94,629.3,628.02,628.05,8221.0
2020-09-30 14:20:00,628.14,629.24,625.3,627.58,13486.0,628.14,629.24,625.3,627.58,13486.0
2020-09-30 14:30:00,627.76,627.76,625.18,625.19,8982.0,627.76,627.76,625.18,625.19,8982.0
2020-09-30 14:40:00,625.0,625.85,623.07,623.31,5244.0,625.0,625.85,623.07,623.31,5244.0
2020-09-30 14:50:00,623.36,625.18,623.12,625.18,12024.0,623.36,625.18,623.12,625.18,12024.0
2020-09-30 15:00:00,625.24,626.65,624.72,626.52,10565.0,625.24,626.65,624.72,626.52,10565.0
2020-09-30 15:10:00,626.52,626.52,620.96,621.37,12148.0,626.52,626.52,620.96,621.37,12148.0
2020-09-30 15:20:00,621.53,623.36,620.68,622.94,15105.0,621.53,623.36,620.68,622.94,15105.0
2020-09-30 15:30:00,622.65,624.09,621.67,623.71,13335.0,622.65,624.09,621.67,623.71,13335.0
2020-09-30 15:40:00,623.45,625.4,622.97,625.15,25624.0,623.45,625.4,622.97,625.15,25624.0
2020-09-30 15:50:00,625.12,626.25,624.0,624.34,40338.0,625.12,626.25,624.0,624.34,40338.0
2020-10-01 09:30:00,627.31,633.9,627.31,630.29,27938.0,627.31,633.9,627.31,630.29,27938.0
2020-10-01 09:40:00,630.33,632.1,628.92,631.25,76250.0,630.33,632.1,628.92,631.25,76250.0
2020-10-01 09:50:00,631.29,634.17,630.26,633.1,51238.0,631.29,634.17,630.26,633.1,51238.0
2020-10-01 10:00:00,632.73,634.11,631.05,631.37,47788.0,632.73,634.11,631.05,631.37,47788.0
2020-10-01 10:10:00,631.68,632.0,629.52,631.06,17031.0,631.68,632.0,629.52,631.06,17031.0
2020-10-01 10:20:00,631.08,631.52,630.32,630.64,6651.0,631.08,631.52,630.32,630.64,6651.0
2020-10-01 10:30:00,630.96,633.93,630.96,632.68,20199.0,630.96,633.93,630.96,632.68,20199.0
2020-10-01 10:40:00,632.85,632.85,631.4,631.88,33833.0,632.85,632.85,631.4,631.88,33833.0
2020-10-01 10:50:00,631.2,632.44,631.2,632.36,7680.0,631.2,632.44,631.2,632.36,7680.0
2020-10-01 11:00:00,632.45,632.95,631.73,632.11,18493.0,632.45,632.95,631.73,632.11,18493.0
2020-10-01 11:10:00,632.07,632.29,630.93,631.24,12665.0,632.07,632.29,630.93,631.24,12665.0
2020-10-01 11:20:00,631.15,633.83,630.44,633.0,26884.0,631.15,633.83,630.44,633.0,26884.0
2020-10-01 11:30:00,632.77,634.95,632.77,634.34,25097.0,632.77,634.95,632.77,634.34,25097.0
2020-10-01 11:40:00,634.43,634.69,633.26,633.26,13717.0,634.43,634.69,633.26,633.26,13717.0
2020-10-01 11:50:00,633.27,634.01,633.04,633.75,8885.0,633.27,634.01,633.04,633.75,8885.0
2020-10-01 12:00:00,633.69,633.75,630.55,630.8,10982.0,633.69,633.75,630.55,630.8,10982.0
2020-10-01 12:10:00,630.87,632.13,630.86,632.05,8100.0,630.87,632.13,630.86,632.05,8100.0
2020-10-01 12:20:00,632.33,633.61,631.97,633.38,17711.0,632.33,633.61,631.97,633.38,17711.0
2020-10-01 12:30:00,633.24,634.13,632.34,632.82,15011.0,633.24,634.13,632.34,632.82,15011.0
2020-10-01 12:40:00,632.81,633.31,632.58,632.72,9914.0,632.81,633.31,632.58,632.72,9914.0
2020-10-01 12:50:00,632.84,634.08,632.79,633.74,9600.0,632.84,634.08,632.79,633.74,9600.0
2020-10-01 13:00:00,633.85,634.32,633.11,633.9,12044.0,633.85,634.32,633.11,633.9,12044.0
2020-10-01 13:10:00,634.16,634.18,633.0,633.17,11642.0,634.16,634.18,633.0,633.17,11642.0
2020-10-01 13:20:00,633.09,634.74,632.87,633.16,18404.0,633.09,634.74,632.87,633.16,18404.0
2020-10-01 13:30:00,633.44,637.33,633.42,636.89,23280.0,633.44,637.33,633.42,636.89,23280.0
2020-10-01 13:40:00,636.94,637.27,636.19,636.56,7479.0,636.94,637.27,636.19,636.56,7479.0
2020-10-01 13:50:00,636.56,637.62,635.29,635.85,21690.0,636.56,637.62,635.29,635.85,21690.0
2020-10-01 14:00:00,635.98,636.99,634.16,634.8,14931.0,635.98,636.99,634.16,634.8,14931.0
2020-10-01 14:10:00,635.37,636.47,635.18,635.42,9441.0,635.37,636.47,635.18,635.42,9441.0
2020-10-01 14:20:00,635.29,637.32,635.14,636.42,10778.0,635.29,637.32,635.14,636.42,10778.0
2020-10-01 14:30:00,636.77,638.91,636.44,638.63,12948.0,636.77,638.91,636.44,638.63,12948.0
2020-10-01 14:40:00,638.63,639.19,637.76,638.72,11265.0,638.63,639.19,637.76,638.72,11265.0
2020-10-01 14:50:00,638.1,640.0,636.4,636.41,26094.0,638.1,640.0,636.4,636.41,26094.0
2020-10-01 15:00:00,636.62,637.35,635.0,635.0,12270.0,636.62,637.35,635.0,635.0,12270.0
2020-10-01 15:10:00,635.38,635.49,633.71,634.11,15578.0,635.38,635.49,633.71,634.11,15578.0
2020-10-01 15:20:00,634.1,636.05,633.92,634.28,16301.0,634.1,636.05,633.92,634.28,16301.0
2020-10-01 15:30:00,634.44,635.77,634.08,635.76,20624.0,634.44,635.77,634.08,635.76,20624.0
2020-10-01 15:40:00,635.24,635.6,634.21,634.82,24213.0,635.24,635.6,634.21,634.82,24213.0
2020-10-01 15:50:00,634.97,636.55,634.64,634.64,64314.0,634.97,636.55,634.64,634.64,64314.0
2020-10-02 09:30:00,626.54,630.48,626.54,630.48,29870.0,626.54,630.48,626.54,630.48,29870.0
2020-10-02 09:40:00,630.73,631.87,629.23,630.19,25316.0,630.73,631.87,629.23,630.19,25316.0
2020-10-02 09:50:00,629.74,630.77,627.71,629.62,15860.0,629.74,630.77,627.71,629.62,15860.0
2020-10-02 10:00:00,629.3,632.9,629.27,632.75,19591.0,629.3,632.9,629.27,632.75,19591.0
2020-10-02 10:10:00,632.75,633.17,630.24,630.35,16407.0,632.75,633.17,630.24,630.35,16407.0
2020-10-02 10:20:00,630.24,630.84,629.19,629.61,11250.0,630.24,630.84,629.19,629.61,11250.0
2020-10-02 10:30:00,629.22,629.31,627.88,627.88,7338.0,629.22,629.31,627.88,627.88,7338.0
2020-10-02 10:40:00,628.04,628.12,626.38,627.19,10310.0,628.04,628.12,626.38,627.19,10310.0
2020-10-02 10:50:00,627.24,627.24,625.54,625.54,13448.0,627.24,627.24,625.54,625.54,13448.0
2020-10-02 11:00:00,625.3,625.94,623.72,625.86,12141.0,625.3,625.94,623.72,625.86,12141.0
2020-10-02 11:10:00,625.33,626.91,625.33,626.84,15633.0,625.33,626.91,625.33,626.84,15633.0
2020-10-02 11:20:00,626.61,626.7,625.2,625.28,5913.0,626.61,626.7,625.2,625.28,5913.0
2020-10-02 11:30:00,624.77,624.77,623.43,623.43,10742.0,624.77,624.77,623.43,623.43,10742.0
2020-10-02 11:40:00,623.57,624.77,622.65,624.77,11117.0,623.57,624.77,622.65,624.77,11117.0
2020-10-02 11:50:00,624.7,625.33,619.99,621.2,18986.0,624.7,625.33,619.99,621.2,18986.0
2020-10-02 12:00:00,621.6,621.98,617.75,619.94,13207.0,621.6,621.98,617.75,619.94,13207.0
2020-10-02 12:10:00,620.57,621.73,618.39,621.6,22883.0,620.57,621.73,618.39,621.6,22883.0
2020-10-02 12:20:00,622.25,622.84,621.23,622.3,8436.0,622.25,622.84,621.23,622.3,8436.0
2020-10-02 12:30:00,622.5,622.59,617.91,619.23,15927.0,622.5,622.59,617.91,619.23,15927.0
2020-10-02 12:40:00,619.21,619.64,617.28,619.2,9667.0,619.21,619.64,617.28,619.2,9667.0
2020-10-02 12:50:00,618.93,621.08,618.77,619.64,6721.0,618.93,621.08,618.77,619.64,6721.0
2020-10-02 13:00:00,619.19,619.93,618.55,618.77,11863.0,619.19,619.93,618.55,618.77,11863.0
2020-10-02 13:10:00,618.64,619.22,617.32,618.71,11528.0,618.64,619.22,617.32,618.71,11528.0
2020-10-02 13:20:00,619.3,621.57,619.3,621.14,5975.0,619.3,621.57,619.3,621.14,5975.0
2020-10-02 13:30:00,621.14,621.14,619.71,620.12,3920.0,621.14,621.14,619.71,620.12,3920.0
2020-10-02 13:40:00,620.46,620.46,618.43,618.93,6900.0,620.46,620.46,618.43,618.93,6900.0
2020-10-02 13:50:00,618.84,619.79,618.84,619.53,5300.0,618.84,619.79,618.84,619.53,5300.0
2020-10-02 14:00:00,619.91,621.99,619.91,621.99,6603.0,619.91,621.99,619.91,621.99,6603.0
2020-10-02 14:10:00,622.14,622.58,621.77,622.28,5803.0,622.14,622.58,621.77,622.28,5803.0
2020-10-02 14:20:00,622.17,622.5,621.53,621.98,10039.0,622.17,622.5,621.53,621.98,10039.0
2020-10-02 14:30:00,622.5,622.5,619.93,620.15,17469.0,622.5,622.5,619.93,620.15,17469.0
2020-10-02 14:40:00,619.52,620.29,618.91,619.09,7024.0,619.52,620.29,618.91,619.09,7024.0
2020-10-02 14:50:00,619.01,621.22,618.43,620.01,6744.0,619.01,621.22,618.43,620.01,6744.0
2020-10-02 15:00:00,620.01,620.67,619.47,620.41,4709.0,620.01,620.67,619.47,620.41,4709.0
2020-10-02 15:10:00,620.51,621.57,619.34,620.42,8984.0,620.51,621.57,619.34,620.42,8984.0
2020-10-02 15:20:00,620.14,621.05,619.85,620.73,10209.0,620.14,621.05,619.85,620.73,10209.0
2020-10-02 15:30:00,620.59,622.96,620.5,622.88,20482.0,620.59,622.96,620.5,622.88,20482.0
2020-10-02 15:40:00,622.85,623.07,621.15,621.65,22361.0,622.85,623.07,621.15,621.65,22361.0
2020-10-02 15:50:00,621.79,621.83,618.92,619.78,50956.0,621.79,621.83,618.92,619.78,50956.0
2020-10-05 09:30:00,623.35,626.3,621.63,625.5,18530.0,623.35,626.3,621.63,625.5,18530.0
2020-10-05 09:40:00,625.58,627.32,624.04,626.01,23504.0,625.58,627.32,624.04,626.01,23504.0
2020-10-05 09:50:00,626.31,627.3,624.24,626.3,17714.0,626.31,627.3,624.24,626.3,17714.0
2020-10-05 10:00:00,626.75,630.0,626.55,630.0,26234.0,626.75,630.0,626.55,630.0,26234.0
2020-10-05 10:10:00,629.99,632.99,629.41,631.0,13051.0,629.99,632.99,629.41,631.0,13051.0
2020-10-05 10:20:00,630.94,632.04,630.42,631.84,11865.0,630.94,632.04,630.42,631.84,11865.0
2020-10-05 10:30:00,632.4,634.01,632.05,634.01,10999.0,632.4,634.01,632.05,634.01,10999.0
2020-10-05 10:40:00,634.26,634.81,633.78,634.33,9212.0,634.26,634.81,633.78,634.33,9212.0
2020-10-05 10:50:00,634.53,635.75,634.13,634.41,6771.0,634.53,635.75,634.13,634.41,6771.0
2020-10-05 11:00:00,634.43,635.64,634.42,635.6,6937.0,634.43,635.64,634.42,635.6,6937.0
2020-10-05 11:10:00,635.74,637.34,635.67,637.31,7000.0,635.74,637.34,635.67,637.31,7000.0
2020-10-05 11:20:00,637.84,638.09,636.82,636.87,8505.0,637.84,638.09,636.82,636.87,8505.0
2020-10-05 11:30:00,637.31,638.77,637.3,638.76,3221.0,637.31,638.77,637.3,638.76,3221.0
2020-10-05 11:40:00,638.75,638.81,636.82,636.82,8656.0,638.75,638.81,636.82,636.82,8656.0
2020-10-05 11:50:00,636.59,638.44,636.59,638.21,8673.0,636.59,638.44,636.59,638.21,8673.0
2020-10-05 12:00:00,638.27,639.27,637.65,637.65,8520.0,638.27,639.27,637.65,637.65,8520.0
2020-10-05 12:10:00,637.75,638.51,637.75,638.14,4263.0,637.75,638.51,637.75,638.14,4263.0
2020-10-05 12:20:00,638.17,638.43,637.8,638.2,3727.0,638.17,638.43,637.8,638.2,3727.0
2020-10-05 12:30:00,637.99,638.12,637.15,637.15,3830.0,637.99,638.12,637.15,637.15,3830.0
2020-10-05 12:40:00,637.26,637.88,637.26,637.46,5030.0,637.26,637.88,637.26,637.46,5030.0
2020-10-05 12:50:00,637.52,637.63,637.01,637.33,3403.0,637.52,637.63,637.01,637.33,3403.0
2020-10-05 13:00:00,637.07,637.35,636.7,637.17,4465.0,637.07,637.35,636.7,637.17,4465.0
2020-10-05 13:10:00,637.02,637.93,636.99,637.76,3543.0,637.02,637.93,636.99,637.76,3543.0
2020-10-05 13:20:00,637.69,637.75,637.47,637.47,6623.0,637.69,637.75,637.47,637.47,6623.0
2020-10-05 13:30:00,637.49,637.67,637.06,637.67,4316.0,637.49,637.67,637.06,637.67,4316.0
2020-10-05 13:40:00,637.54,637.79,636.89,636.89,5871.0,637.54,637.79,636.89,636.89,5871.0
2020-10-05 13:50:00,636.65,637.03,636.1,636.18,10249.0,636.65,637.03,636.1,636.18,10249.0
2020-10-05 14:00:00,636.28,636.47,635.21,635.58,4415.0,636.28,636.47,635.21,635.58,4415.0
2020-10-05 14:10:00,635.77,635.77,635.13,635.59,3802.0,635.77,635.77,635.13,635.59,3802.0
2020-10-05 14:20:00,635.77,635.89,634.66,634.85,3400.0,635.77,635.89,634.66,634.85,3400.0
2020-10-05 14:30:00,635.16,635.42,634.66,635.22,9055.0,635.16,635.42,634.66,635.22,9055.0
2020-10-05 14:40:00,635.21,636.03,635.04,635.93,6399.0,635.21,636.03,635.04,635.93,6399.0
2020-10-05 14:50:00,636.03,637.62,635.6,637.6,14869.0,636.03,637.62,635.6,637.6,14869.0
2020-10-05 15:00:00,637.69,638.15,636.9,637.88,12052.0,637.69,638.15,636.9,637.88,12052.0
2020-10-05 15:10:00,637.85,638.45,637.49,637.5,8840.0,637.85,638.45,637.49,637.5,8840.0
2020-10-05 15:20:00,637.42,637.76,636.44,637.71,17614.0,637.42,637.76,636.44,637.71,17614.0
2020-10-05 15:30:00,637.55,637.58,636.03,636.25,23713.0,637.55,637.58,636.03,636.25,23713.0
2020-10-05 15:40:00,636.38,636.79,634.99,635.32,18572.0,636.38,636.79,634.99,635.32,18572.0
2020-10-05 15:50:00,635.31,635.31,633.32,633.98,42134.0,635.31,635.31,633.32,633.98,42134.0
2020-10-06 09:30:00,632.36,637.35,631.31,635.97,15513.0,632.36,637.35,631.31,635.97,15513.0
2020-10-06 09:40:00,634.66,635.11,631.87,632.62,9122.0,634.66,635.11,631.87,632.62,9122.0
2020-10-06 09:50:00,632.62,637.1,631.82,637.08,14859.0,632.62,637.1,631.82,637.08,14859.0
2020-10-06 10:00:00,637.19,638.06,634.68,634.68,9924.0,637.19,638.06,634.68,634.68,9924.0
2020-10-06 10:10:00,634.76,634.76,632.32,633.58,8155.0,634.76,634.76,632.32,633.58,8155.0
2020-10-06 10:20:00,633.49,633.49,631.78,631.78,17487.0,633.49,633.49,631.78,631.78,17487.0
2020-10-06 10:30:00,631.99,631.99,628.88,629.02,9555.0,631.99,631.99,628.88,629.02,9555.0
2020-10-06 10:40:00,629.5,631.45,629.2,630.16,21276.0,629.5,631.45,629.2,630.16,21276.0
2020-10-06 10:50:00,630.93,631.35,629.61,629.68,10838.0,630.93,631.35,629.61,629.68,10838.0
2020-10-06 11:00:00,629.99,630.12,627.98,628.3,16715.0,629.99,630.12,627.98,628.3,16715.0
2020-10-06 11:10:00,628.06,628.06,626.4,626.52,3272.0,628.06,628.06,626.4,626.52,3272.0
2020-10-06 11:20:00,626.4,626.44,624.35,625.24,11987.0,626.4,626.44,624.35,625.24,11987.0
2020-10-06 11:30:00,625.16,625.34,623.81,624.99,12211.0,625.16,625.34,623.81,624.99,12211.0
2020-10-06 11:40:00,625.29,626.21,623.88,623.88,8617.0,625.29,626.21,623.88,623.88,8617.0
2020-10-06 11:50:00,623.49,623.67,621.63,622.44,10575.0,623.49,623.67,621.63,622.44,10575.0
2020-10-06 12:00:00,622.85,623.85,622.53,623.55,7310.0,622.85,623.85,622.53,623.55,7310.0
2020-10-06 12:10:00,623.26,624.15,622.87,624.04,9340.0,623.26,624.15,622.87,624.04,9340.0
2020-10-06 12:20:00,624.04,624.42,622.71,623.18,13027.0,624.04,624.42,622.71,623.18,13027.0
2020-10-06 12:30:00,623.05,624.31,622.84,624.2,11095.0,623.05,624.31,622.84,624.2,11095.0
2020-10-06 12:40:00,624.3,624.75,624.26,624.74,7691.0,624.3,624.75,624.26,624.74,7691.0
2020-10-06 12:50:00,624.75,626.35,624.75,626.15,11328.0,624.75,626.35,624.75,626.15,11328.0
2020-10-06 13:00:00,626.14,627.13,625.44,626.94,5200.0,626.14,627.13,625.44,626.94,5200.0
2020-10-06 13:10:00,627.07,627.1,626.16,626.16,5270.0,627.07,627.1,626.16,626.16,5270.0
2020-10-06 13:20:00,626.14,626.14,625.03,625.24,7530.0,626.14,626.14,625.03,625.24,7530.0
2020-10-06 13:30:00,625.48,626.39,625.12,626.11,9152.0,625.48,626.39,625.12,626.11,9152.0
2020-10-06 13:40:00,626.67,626.88,625.26,625.54,7300.0,626.67,626.88,625.26,625.54,7300.0
2020-10-06 13:50:00,625.62,625.62,625.02,625.38,5071.0,625.62,625.62,625.02,625.38,5071.0
2020-10-06 14:00:00,625.26,625.35,624.67,624.8,10602.0,625.26,625.35,624.67,624.8,10602.0
2020-10-06 14:10:00,624.81,625.92,624.8,625.72,10840.0,624.81,625.92,624.8,625.72,10840.0
2020-10-06 14:20:00,625.73,626.24,625.73,625.96,4157.0,625.73,626.24,625.73,625.96,4157.0
2020-10-06 14:30:00,625.45,627.41,625.11,627.41,8754.0,625.45,627.41,625.11,627.41,8754.0
2020-10-06 14:40:00,628.2,629.13,626.39,626.39,8478.0,628.2,629.13,626.39,626.39,8478.0
2020-10-06 14:50:00,625.76,625.87,619.44,620.87,30031.0,625.76,625.87,619.44,620.87,30031.0
2020-10-06 15:00:00,620.92,621.61,619.1,621.49,15881.0,620.92,621.61,619.1,621.49,15881.0
2020-10-06 15:10:00,620.92,623.92,620.02,622.89,23063.0,620.92,623.92,620.02,622.89,23063.0
2020-10-06 15:20:00,623.52,625.69,621.67,624.1,15457.0,623.52,625.69,621.67,624.1,15457.0
2020-10-06 15:30:00,623.9,625.5,623.79,623.79,17103.0,623.9,625.5,623.79,623.79,17103.0
2020-10-06 15:40:00,623.79,623.79,620.28,620.96,32583.0,623.79,623.79,620.28,620.96,32583.0
2020-10-06 15:50:00,621.0,622.6,619.47,620.89,67328.0,621.0,622.6,619.47,620.89,67328.0
2020-10-07 09:30:00,623.23,629.51,623.23,626.74,20568.0,623.23,629.51,623.23,626.74,20568.0
2020-10-07 09:40:00,626.77,627.26,625.25,625.83,9688.0,626.77,627.26,625.25,625.83,9688.0
2020-10-07 09:50:00,625.36,626.27,623.66,624.0,9143.0,625.36,626.27,623.66,624.0,9143.0
2020-10-07 10:00:00,623.35,628.01,623.2,627.67,12917.0,623.35,628.01,623.2,627.67,12917.0
2020-10-07 10:10:00,627.57,628.2,626.08,628.18,5851.0,627.57,628.2,626.08,628.18,5851.0
2020-10-07 10:20:00,627.94,628.01,626.75,627.39,10735.0,627.94,628.01,626.75,627.39,10735.0
2020-10-07 10:30:00,626.85,627.77,626.7,626.79,2807.0,626.85,627.77,626.7,626.79,2807.0
2020-10-07 10:40:00,626.64,627.66,626.18,627.49,2700.0,626.64,627.66,626.18,627.49,2700.0
2020-10-07 10:50:00,627.67,628.43,627.35,627.95,3772.0,627.67,628.43,627.35,627.95,3772.0
2020-10-07 11:00:00,628.37,628.56,627.83,628.01,1400.0,628.37,628.56,627.83,628.01,1400.0
2020-10-07 11:10:00,628.25,628.25,626.61,627.21,7441.0,628.25,628.25,626.61,627.21,7441.0
2020-10-07 11:20:00,627.19,629.06,627.17,629.06,4200.0,627.19,629.06,627.17,629.06,4200.0
2020-10-07 11:30:00,629.21,629.73,628.41,628.42,5100.0,629.21,629.73,628.41,628.42,5100.0
2020-10-07 11:40:00,628.59,628.68,626.32,626.63,8299.0,628.59,628.68,626.32,626.63,8299.0
2020-10-07 11:50:00,626.53,626.93,626.28,626.93,4806.0,626.53,626.93,626.28,626.93,4806.0
2020-10-07 12:00:00,626.94,627.84,626.53,627.03,5010.0,626.94,627.84,626.53,627.03,5010.0
2020-10-07 12:10:00,627.8,627.8,626.89,627.35,5452.0,627.8,627.8,626.89,627.35,5452.0
2020-10-07 12:20:00,627.27,627.5,625.44,626.01,4202.0,627.27,627.5,625.44,626.01,4202.0
2020-10-07 12:30:00,626.6,626.7,624.63,625.78,3600.0,626.6,626.7,624.63,625.78,3600.0
2020-10-07 12:40:00,625.48,625.48,623.55,624.59,4517.0,625.48,625.48,623.55,624.59,4517.0
2020-10-07 12:50:00,624.45,624.59,623.98,624.53,2300.0,624.45,624.59,623.98,624.53,2300.0
2020-10-07 13:00:00,625.23,625.23,624.12,624.12,4867.0,625.23,625.23,624.12,624.12,4867.0
2020-10-07 13:10:00,623.87,624.74,623.68,624.52,3500.0,623.87,624.74,623.68,624.52,3500.0
2020-10-07 13:20:00,624.23,625.33,624.23,624.28,11300.0,624.23,625.33,624.23,624.28,11300.0
2020-10-07 13:30:00,624.66,626.13,624.66,625.93,4749.0,624.66,626.13,624.66,625.93,4749.0
2020-10-07 13:40:00,626.1,627.76,626.1,627.43,5691.0,626.1,627.76,626.1,627.43,5691.0
2020-10-07 13:50:00,627.69,627.69,626.78,626.78,4058.0,627.69,627.69,626.78,626.78,4058.0
2020-10-07 14:00:00,626.24,627.15,625.8,626.25,5449.0,626.24,627.15,625.8,626.25,5449.0
2020-10-07 14:10:00,626.02,626.21,625.49,625.58,5412.0,626.02,626.21,625.49,625.58,5412.0
2020-10-07 14:20:00,625.66,626.0,625.37,625.93,10381.0,625.66,626.0,625.37,625.93,10381.0
2020-10-07 14:30:00,625.84,626.13,625.04,625.25,9886.0,625.84,626.13,625.04,625.25,9886.0
2020-10-07 14:40:00,625.25,625.25,624.01,624.01,6797.0,625.25,625.25,624.01,624.01,6797.0
2020-10-07 14:50:00,624.2,624.58,623.99,624.45,4997.0,624.2,624.58,623.99,624.45,4997.0
2020-10-07 15:00:00,624.21,625.54,624.21,625.12,5657.0,624.21,625.54,624.21,625.12,5657.0
2020-10-07 15:10:00,625.11,625.67,624.51,625.04,13192.0,625.11,625.67,624.51,625.04,13192.0
2020-10-07 15:20:00,625.04,625.53,624.9,625.26,9508.0,625.04,625.53,624.9,625.26,9508.0
2020-10-07 15:30:00,625.29,625.48,624.46,624.46,11361.0,625.29,625.48,624.46,624.46,11361.0
2020-10-07 15:40:00,624.59,625.53,624.59,625.45,20139.0,624.59,625.53,624.59,625.45,20139.0
2020-10-07 15:50:00,625.53,625.8,622.99,623.72,39887.0,625.53,625.8,622.99,623.72,39887.0
2020-10-08 09:30:00,626.63,626.81,622.23,624.29,12548.0,626.63,626.81,622.23,624.29,12548.0
2020-10-08 09:40:00,625.38,627.07,624.51,625.68,7362.0,625.38,627.07,624.51,625.68,7362.0
2020-10-08 09:50:00,626.03,627.61,626.03,626.95,7646.0,626.03,627.61,626.03,626.95,7646.0
2020-10-08 10:00:00,627.37,627.67,624.86,624.86,11258.0,627.37,627.67,624.86,624.86,11258.0
2020-10-08 10:10:00,624.86,625.25,622.51,623.06,5061.0,624.86,625.25,622.51,623.06,5061.0
2020-10-08 10:20:00,623.21,624.3,622.3,623.05,11827.0,623.21,624.3,622.3,623.05,11827.0
2020-10-08 10:30:00,623.57,624.44,623.43,624.13,3660.0,623.57,624.44,623.43,624.13,3660.0
2020-10-08 10:40:00,624.63,625.16,623.51,624.36,6782.0,624.63,625.16,623.51,624.36,6782.0
2020-10-08 10:50:00,624.42,625.01,623.78,623.78,2805.0,624.42,625.01,623.78,623.78,2805.0
2020-10-08 11:00:00,623.42,624.54,623.31,623.94,4729.0,623.42,624.54,623.31,623.94,4729.0
2020-10-08 11:10:00,624.31,624.34,623.37,624.2,5465.0,624.31,624.34,623.37,624.2,5465.0
2020-10-08 11:20:00,624.44,624.93,623.69,623.92,5204.0,624.44,624.93,623.69,623.92,5204.0
2020-10-08 11:30:00,623.63,624.53,622.88,624.2,7548.0,623.63,624.53,622.88,624.2,7548.0
2020-10-08 11:40:00,624.47,626.67,624.47,626.67,7034.0,624.47,626.67,624.47,626.67,7034.0
2020-10-08 11:50:00,626.83,626.83,625.97,626.27,3038.0,626.83,626.83,625.97,626.27,3038.0
2020-10-08 12:00:00,626.49,628.15,626.41,628.14,4462.0,626.49,628.15,626.41,628.14,4462.0
2020-10-08 12:10:00,628.14,630.69,627.98,630.69,16799.0,628.14,630.69,627.98,630.69,16799.0
2020-10-08 12:20:00,631.12,632.64,630.7,632.24,12772.0,631.12,632.64,630.7,632.24,12772.0
2020-10-08 12:30:00,632.12,633.69,631.97,632.96,9695.0,632.12,633.69,631.97,632.96,9695.0
2020-10-08 12:40:00,633.14,633.2,632.5,632.8,8096.0,633.14,633.2,632.5,632.8,8096.0
2020-10-08 12:50:00,632.75,633.22,631.17,631.62,8209.0,632.75,633.22,631.17,631.62,8209.0
2020-10-08 13:00:00,631.62,631.85,630.37,630.63,3700.0,631.62,631.85,630.37,630.63,3700.0
2020-10-08 13:10:00,630.16,630.41,629.51,629.75,2100.0,630.16,630.41,629.51,629.75,2100.0
2020-10-08 13:20:00,629.87,630.35,628.98,628.98,5599.0,629.87,630.35,628.98,628.98,5599.0
2020-10-08 13:30:00,628.92,628.92,628.24,628.62,2401.0,628.92,628.92,628.24,628.62,2401.0
2020-10-08 13:40:00,628.64,629.1,628.27,628.27,4301.0,628.64,629.1,628.27,628.27,4301.0
2020-10-08 13:50:00,628.27,628.76,627.43,627.44,5093.0,628.27,628.76,627.43,627.44,5093.0
2020-10-08 14:00:00,627.41,628.35,627.41,627.97,4940.0,627.41,628.35,627.41,627.97,4940.0
2020-10-08 14:10:00,628.14,628.68,627.99,628.68,4565.0,628.14,628.68,627.99,628.68,4565.0
2020-10-08 14:20:00,628.45,629.12,628.45,628.93,3749.0,628.45,629.12,628.45,628.93,3749.0
2020-10-08 14:30:00,629.07,630.37,629.07,630.32,4889.0,629.07,630.37,629.07,630.32,4889.0
2020-10-08 14:40:00,630.31,631.36,630.01,631.36,4800.0,630.31,631.36,630.01,631.36,4800.0
2020-10-08 14:50:00,631.63,631.65,629.73,629.73,6923.0,631.63,631.65,629.73,629.73,6923.0
2020-10-08 15:00:00,629.91,629.91,628.6,628.72,6100.0,629.91,629.91,628.6,628.72,6100.0
2020-10-08 15:10:00,628.62,629.13,628.45,628.78,6247.0,628.62,629.13,628.45,628.78,6247.0
2020-10-08 15:20:00,628.78,629.5,628.62,628.88,4655.0,628.78,629.5,628.62,628.88,4655.0
2020-10-08 15:30:00,628.88,629.84,628.5,629.81,8703.0,628.88,629.84,628.5,629.81,8703.0
2020-10-08 15:40:00,629.78,630.09,629.43,629.96,10685.0,629.78,630.09,629.43,629.96,10685.0
2020-10-08 15:50:00,629.61,630.36,628.27,629.09,32043.0,629.61,630.36,628.27,629.09,32043.0
2020-10-09 09:30:00,631.88,635.86,631.64,635.0,11449.0,631.88,635.86,631.64,635.0,11449.0
2020-10-09 09:40:00,635.56,636.08,634.14,635.07,15671.0,635.56,636.08,634.14,635.07,15671.0
2020-10-09 09:50:00,635.17,635.6,634.14,634.37,4202.0,635.17,635.6,634.14,634.37,4202.0
2020-10-09 10:00:00,634.11,636.15,634.05,635.96,9448.0,634.11,636.15,634.05,635.96,9448.0
2020-10-09 10:10:00,636.27,636.59,635.23,635.64,6025.0,636.27,636.59,635.23,635.64,6025.0
2020-10-09 10:20:00,635.43,636.75,635.12,636.24,5692.0,635.43,636.75,635.12,636.24,5692.0
2020-10-09 10:30:00,636.77,637.68,636.6,636.6,3440.0,636.77,637.68,636.6,636.6,3440.0
2020-10-09 10:40:00,636.47,636.7,635.16,635.16,5307.0,636.47,636.7,635.16,635.16,5307.0
2020-10-09 10:50:00,635.05,635.35,634.5,634.93,6865.0,635.05,635.35,634.5,634.93,6865.0
2020-10-09 11:00:00,635.03,635.17,634.26,634.74,7010.0,635.03,635.17,634.26,634.74,7010.0
2020-10-09 11:10:00,634.77,635.77,634.72,635.54,6494.0,634.77,635.77,634.72,635.54,6494.0
2020-10-09 11:20:00,635.39,636.49,635.39,636.38,5715.0,635.39,636.49,635.39,636.38,5715.0
2020-10-09 11:30:00,636.43,637.28,636.41,637.28,6405.0,636.43,637.28,636.41,637.28,6405.0
2020-10-09 11:40:00,637.13,638.79,636.98,638.79,7897.0,637.13,638.79,636.98,638.79,7897.0
2020-10-09 11:50:00,638.74,639.15,638.0,638.99,9816.0,638.74,639.15,638.0,638.99,9816.0
2020-10-09 12:00:00,639.0,639.34,637.79,638.48,5651.0,639.0,639.34,637.79,638.48,5651.0
2020-10-09 12:10:00,638.49,638.55,637.67,638.33,4207.0,638.49,638.55,637.67,638.33,4207.0
2020-10-09 12:20:00,638.54,638.65,637.35,637.58,7592.0,638.54,638.65,637.35,637.58,7592.0
2020-10-09 12:30:00,637.73,639.2,637.58,638.92,7085.0,637.73,639.2,637.58,638.92,7085.0
2020-10-09 12:40:00,638.89,639.05,637.13,637.18,6650.0,638.89,639.05,637.13,637.18,6650.0
2020-10-09 12:50:00,637.22,637.24,636.41,636.91,5367.0,637.22,637.24,636.41,636.91,5367.0
2020-10-09 13:00:00,637.1,637.71,637.1,637.68,6886.0,637.1,637.71,637.1,637.68,6886.0
2020-10-09 13:10:00,637.83,637.95,636.61,636.61,3106.0,637.83,637.95,636.61,636.61,3106.0
2020-10-09 13:20:00,636.2,636.35,635.48,635.96,7923.0,636.2,636.35,635.48,635.96,7923.0
2020-10-09 13:30:00,635.81,635.9,635.42,635.55,3316.0,635.81,635.9,635.42,635.55,3316.0
2020-10-09 13:40:00,635.72,635.75,635.05,635.57,5084.0,635.72,635.75,635.05,635.57,5084.0
2020-10-09 13:50:00,635.57,635.57,634.89,635.56,5715.0,635.57,635.57,634.89,635.56,5715.0
2020-10-09 14:00:00,635.45,636.0,635.14,635.47,5440.0,635.45,636.0,635.14,635.47,5440.0
2020-10-09 14:10:00,635.46,635.56,635.0,635.15,3942.0,635.46,635.56,635.0,635.15,3942.0
2020-10-09 14:20:00,635.38,635.74,635.03,635.52,3732.0,635.38,635.74,635.03,635.52,3732.0
2020-10-09 14:30:00,635.61,635.81,635.32,635.35,4641.0,635.61,635.81,635.32,635.35,4641.0
2020-10-09 14:40:00,634.9,636.2,634.9,635.64,4893.0,634.9,636.2,634.9,635.64,4893.0
2020-10-09 14:50:00,635.84,635.85,635.05,635.05,5956.0,635.84,635.85,635.05,635.05,5956.0
2020-10-09 15:00:00,634.97,635.36,634.35,634.44,11684.0,634.97,635.36,634.35,634.44,11684.0
2020-10-09 15:10:00,634.63,635.23,634.44,634.9,5838.0,634.63,635.23,634.44,634.9,5838.0
2020-10-09 15:20:00,635.15,636.27,635.05,636.26,5425.0,635.15,636.27,635.05,636.26,5425.0
2020-10-09 15:30:00,636.19,636.36,634.96,636.28,29035.0,636.19,636.36,634.96,636.28,29035.0
2020-10-09 15:40:00,636.44,636.7,635.63,635.63,16854.0,636.44,636.7,635.63,635.63,16854.0
2020-10-09 15:50:00,635.48,635.99,634.4,635.94,32441.0,635.48,635.99,634.4,635.94,32441.0
2020-10-12 09:30:00,644.33,645.24,639.24,645.24,28718.0,644.33,645.24,639.24,645.24,28718.0
2020-10-12 09:40:00,645.47,646.81,643.16,646.81,17369.0,645.47,646.81,643.16,646.81,17369.0
2020-10-12 09:50:00,646.91,647.29,645.36,646.85,12922.0,646.91,647.29,645.36,646.85,12922.0
2020-10-12 10:00:00,646.81,647.47,645.54,646.38,7100.0,646.81,647.47,645.54,646.38,7100.0
2020-10-12 10:10:00,646.24,650.39,646.24,650.19,11842.0,646.24,650.39,646.24,650.19,11842.0
2020-10-12 10:20:00,650.24,650.49,648.85,649.35,12537.0,650.24,650.49,648.85,649.35,12537.0
2020-10-12 10:30:00,649.57,649.79,647.91,649.32,19093.0,649.57,649.79,647.91,649.32,19093.0
2020-10-12 10:40:00,649.58,650.43,649.09,649.44,17977.0,649.58,650.43,649.09,649.44,17977.0
2020-10-12 10:50:00,649.75,650.74,649.36,650.55,19026.0,649.75,650.74,649.36,650.55,19026.0
2020-10-12 11:00:00,650.27,652.37,650.27,651.88,14801.0,650.27,652.37,650.27,651.88,14801.0
2020-10-12 11:10:00,651.68,653.16,651.53,652.76,14515.0,651.68,653.16,651.53,652.76,14515.0
2020-10-12 11:20:00,652.79,653.61,652.48,652.48,12569.0,652.79,653.61,652.48,652.48,12569.0
2020-10-12 11:30:00,652.6,654.39,652.04,654.39,15236.0,652.6,654.39,652.04,654.39,15236.0
2020-10-12 11:40:00,654.47,655.64,654.47,655.03,9663.0,654.47,655.64,654.47,655.03,9663.0
2020-10-12 11:50:00,655.5,655.51,653.98,653.98,8654.0,655.5,655.51,653.98,653.98,8654.0
2020-10-12 12:00:00,654.17,654.75,653.81,653.94,11566.0,654.17,654.75,653.81,653.94,11566.0
2020-10-12 12:10:00,653.99,655.2,653.99,654.77,10122.0,653.99,655.2,653.99,654.77,10122.0
2020-10-12 12:20:00,655.43,657.53,655.41,656.26,13202.0,655.43,657.53,655.41,656.26,13202.0
2020-10-12 12:30:00,656.99,658.13,656.09,656.4,11986.0,656.99,658.13,656.09,656.4,11986.0
2020-10-12 12:40:00,657.04,658.96,657.04,658.45,12715.0,657.04,658.96,657.04,658.45,12715.0
2020-10-12 12:50:00,658.79,659.31,656.6,656.6,10840.0,658.79,659.31,656.6,656.6,10840.0
2020-10-12 13:00:00,656.99,657.19,656.0,656.4,11195.0,656.99,657.19,656.0,656.4,11195.0
2020-10-12 13:10:00,656.4,657.82,656.17,657.74,5931.0,656.4,657.82,656.17,657.74,5931.0
2020-10-12 13:20:00,657.47,660.47,657.47,659.7,11395.0,657.47,660.47,657.47,659.7,11395.0
2020-10-12 13:30:00,660.12,661.51,659.13,659.13,19396.0,660.12,661.51,659.13,659.13,19396.0
2020-10-12 13:40:00,659.05,660.42,658.64,659.23,11223.0,659.05,660.42,658.64,659.23,11223.0
2020-10-12 13:50:00,659.74,660.25,659.45,659.9,10352.0,659.74,660.25,659.45,659.9,10352.0
2020-10-12 14:00:00,659.84,661.25,659.83,661.25,18736.0,659.84,661.25,659.83,661.25,18736.0
2020-10-12 14:10:00,661.14,662.69,661.14,661.85,16534.0,661.14,662.69,661.14,661.85,16534.0
2020-10-12 14:20:00,662.06,663.7,661.68,662.57,30008.0,662.06,663.7,661.68,662.57,30008.0
2020-10-12 14:30:00,662.56,662.65,659.3,659.63,16188.0,662.56,662.65,659.3,659.63,16188.0
2020-10-12 14:40:00,660.01,660.01,658.48,658.85,15317.0,660.01,660.01,658.48,658.85,15317.0
2020-10-12 14:50:00,659.06,659.42,657.35,657.36,7743.0,659.06,659.42,657.35,657.36,7743.0
2020-10-12 15:00:00,657.36,657.73,654.58,654.58,13500.0,657.36,657.73,654.58,654.58,13500.0
2020-10-12 15:10:00,654.66,655.1,653.73,654.48,25062.0,654.66,655.1,653.73,654.48,25062.0
2020-10-12 15:20:00,654.52,655.43,653.66,654.21,34925.0,654.52,655.43,653.66,654.21,34925.0
2020-10-12 15:30:00,654.2,654.61,652.38,653.61,23738.0,654.2,654.61,652.38,653.61,23738.0
2020-10-12 15:40:00,653.58,654.35,652.35,653.0,32245.0,653.58,654.35,652.35,653.0,32245.0
2020-10-12 15:50:00,652.08,652.92,651.27,651.72,55302.0,652.08,652.92,651.27,651.72,55302.0
2020-10-13 09:30:00,654.24,656.89,649.11,650.71,33476.0,654.24,656.89,649.11,650.71,33476.0
2020-10-13 09:40:00,650.58,654.33,649.88,654.22,15898.0,650.58,654.33,649.88,654.22,15898.0
2020-10-13 09:50:00,654.55,654.55,652.04,653.34,10875.0,654.55,654.55,652.04,653.34,10875.0
2020-10-13 10:00:00,653.34,653.7,649.43,650.34,18687.0,653.34,653.7,649.43,650.34,18687.0
2020-10-13 10:10:00,650.34,650.71,648.08,648.51,28696.0,650.34,650.71,648.08,648.51,28696.0
2020-10-13 10:20:00,649.24,650.9,648.41,650.37,18678.0,649.24,650.9,648.41,650.37,18678.0
2020-10-13 10:30:00,650.37,650.73,647.22,649.15,17021.0,650.37,650.73,647.22,649.15,17021.0
2020-10-13 10:40:00,648.75,650.57,648.45,650.13,9583.0,648.75,650.57,648.45,650.13,9583.0
2020-10-13 10:50:00,649.05,650.68,648.85,650.26,12124.0,649.05,650.68,648.85,650.26,12124.0
2020-10-13 11:00:00,649.26,651.11,648.28,650.71,9255.0,649.26,651.11,648.28,650.71,9255.0
2020-10-13 11:10:00,650.46,651.15,649.5,650.3,13630.0,650.46,651.15,649.5,650.3,13630.0
2020-10-13 11:20:00,650.52,650.86,649.75,649.87,20185.0,650.52,650.86,649.75,649.87,20185.0
2020-10-13 11:30:00,650.16,651.96,650.03,650.55,16903.0,650.16,651.96,650.03,650.55,16903.0
2020-10-13 11:40:00,650.82,650.82,648.61,650.06,19812.0,650.82,650.82,648.61,650.06,19812.0
2020-10-13 11:50:00,650.06,650.81,648.5,649.41,13506.0,650.06,650.81,648.5,649.41,13506.0
2020-10-13 12:00:00,649.24,649.78,648.84,649.6,6777.0,649.24,649.78,648.84,649.6,6777.0
2020-10-13 12:10:00,649.59,649.59,648.29,648.29,4714.0,649.59,649.59,648.29,648.29,4714.0
2020-10-13 12:20:00,647.96,648.53,647.41,648.36,9595.0,647.96,648.53,647.41,648.36,9595.0
2020-10-13 12:30:00,648.21,649.03,647.19,647.54,7322.0,648.21,649.03,647.19,647.54,7322.0
2020-10-13 12:40:00,647.75,648.81,647.73,648.81,6698.0,647.75,648.81,647.73,648.81,6698.0
2020-10-13 12:50:00,648.81,649.41,647.97,648.76,4918.0,648.81,649.41,647.97,648.76,4918.0
2020-10-13 13:00:00,648.78,648.79,646.65,647.23,7300.0,648.78,648.79,646.65,647.23,7300.0
2020-10-13 13:10:00,647.45,650.5,647.44,649.83,9206.0,647.45,650.5,647.44,649.83,9206.0
2020-10-13 13:20:00,650.67,651.34,649.7,650.57,7059.0,650.67,651.34,649.7,650.57,7059.0
2020-10-13 13:30:00,650.56,651.51,649.87,650.56,10773.0,650.56,651.51,649.87,650.56,10773.0
2020-10-13 13:40:00,651.01,651.06,649.95,650.57,11221.0,651.01,651.06,649.95,650.57,11221.0
2020-10-13 13:50:00,650.66,650.75,648.03,648.05,9351.0,650.66,650.75,648.03,648.05,9351.0
2020-10-13 14:00:00,648.07,648.41,647.63,647.88,12698.0,648.07,648.41,647.63,647.88,12698.0
2020-10-13 14:10:00,647.74,648.69,647.73,647.88,20009.0,647.74,648.69,647.73,647.88,20009.0
2020-10-13 14:20:00,647.75,648.27,647.16,647.16,7187.0,647.75,648.27,647.16,647.16,7187.0
2020-10-13 14:30:00,647.04,648.45,646.49,648.01,8243.0,647.04,648.45,646.49,648.01,8243.0
2020-10-13 14:40:00,647.79,648.44,647.48,648.3,7872.0,647.79,648.44,647.48,648.3,7872.0
2020-10-13 14:50:00,648.21,649.4,647.94,649.39,8101.0,648.21,649.4,647.94,649.39,8101.0
2020-10-13 15:00:00,649.25,650.6,649.18,649.18,4420.0,649.25,650.6,649.18,649.18,4420.0
2020-10-13 15:10:00,649.59,652.14,649.46,651.98,12776.0,649.59,652.14,649.46,651.98,12776.0
2020-10-13 15:20:00,651.8,652.65,651.41,651.91,16646.0,651.8,652.65,651.41,651.91,16646.0
2020-10-13 15:30:00,652.05,652.63,651.52,651.62,15618.0,652.05,652.63,651.52,651.62,15618.0
2020-10-13 15:40:00,651.72,653.14,651.72,652.16,18231.0,651.72,653.14,651.72,652.16,18231.0
2020-10-13 15:50:00,652.4,652.8,649.82,650.2,38555.0,652.4,652.8,649.82,650.2,38555.0
2020-10-14 09:30:00,650.05,653.28,648.23,653.28,20577.0,650.05,653.28,648.23,653.28,20577.0
2020-10-14 09:40:00,653.51,653.64,651.88,652.64,14354.0,653.51,653.64,651.88,652.64,14354.0
2020-10-14 09:50:00,652.58,653.03,651.45,652.62,9971.0,652.58,653.03,651.45,652.62,9971.0
2020-10-14 10:00:00,652.63,652.63,650.67,651.61,18031.0,652.63,652.63,650.67,651.61,18031.0
2020-10-14 10:10:00,651.84,652.88,651.64,651.88,14986.0,651.84,652.88,651.64,651.88,14986.0
2020-10-14 10:20:00,652.27,653.0,650.37,650.62,13225.0,652.27,653.0,650.37,650.62,13225.0
2020-10-14 10:30:00,650.87,651.36,650.27,650.37,16725.0,650.87,651.36,650.27,650.37,16725.0
2020-10-14 10:40:00,650.38,651.89,650.16,651.01,11498.0,650.38,651.89,650.16,651.01,11498.0
2020-10-14 10:50:00,651.4,651.56,649.54,650.05,12243.0,651.4,651.56,649.54,650.05,12243.0
2020-10-14 11:00:00,650.3,650.95,649.01,650.92,6971.0,650.3,650.95,649.01,650.92,6971.0
2020-10-14 11:10:00,650.75,650.75,648.34,648.34,5235.0,650.75,650.75,648.34,648.34,5235.0
2020-10-14 11:20:00,648.34,648.34,645.76,645.76,8449.0,648.34,648.34,645.76,645.76,8449.0
2020-10-14 11:30:00,645.89,646.59,645.74,646.0,6829.0,645.89,646.59,645.74,646.0,6829.0
2020-10-14 11:40:00,645.99,646.59,643.55,644.07,6130.0,645.99,646.59,643.55,644.07,6130.0
2020-10-14 11:50:00,644.46,644.86,641.01,641.01,4700.0,644.46,644.86,641.01,641.01,4700.0
2020-10-14 12:00:00,641.03,642.23,640.79,640.79,5362.0,641.03,642.23,640.79,640.79,5362.0
2020-10-14 12:10:00,640.63,640.64,638.33,638.99,10803.0,640.63,640.64,638.33,638.99,10803.0
2020-10-14 12:20:00,638.99,640.98,638.71,639.7,15404.0,638.99,640.98,638.71,639.7,15404.0
2020-10-14 12:30:00,639.86,640.69,639.1,639.1,8145.0,639.86,640.69,639.1,639.1,8145.0
2020-10-14 12:40:00,640.43,641.45,640.43,640.59,6300.0,640.43,641.45,640.43,640.59,6300.0
2020-10-14 12:50:00,640.32,641.63,640.14,640.93,12849.0,640.32,641.63,640.14,640.93,12849.0
2020-10-14 13:00:00,640.63,641.49,640.16,640.45,8635.0,640.63,641.49,640.16,640.45,8635.0
2020-10-14 13:10:00,640.48,642.41,640.23,641.78,7057.0,640.48,642.41,640.23,641.78,7057.0
2020-10-14 13:20:00,641.56,641.87,640.5,640.74,3440.0,641.56,641.87,640.5,640.74,3440.0
2020-10-14 13:30:00,641.01,641.05,639.59,640.02,5219.0,641.01,641.05,639.59,640.02,5219.0
2020-10-14 13:40:00,640.02,641.23,639.9,641.11,9915.0,640.02,641.23,639.9,641.11,9915.0
2020-10-14 13:50:00,641.11,641.86,640.8,641.53,6906.0,641.11,641.86,640.8,641.53,6906.0
2020-10-14 14:00:00,641.65,642.46,641.57,642.17,7285.0,641.65,642.46,641.57,642.17,7285.0
2020-10-14 14:10:00,642.16,643.37,642.16,642.34,6251.0,642.16,643.37,642.16,642.34,6251.0
2020-10-14 14:20:00,642.09,642.51,639.44,639.52,13538.0,642.09,642.51,639.44,639.52,13538.0
2020-10-14 14:30:00,639.71,640.17,638.33,638.5,17788.0,639.71,640.17,638.33,638.5,17788.0
2020-10-14 14:40:00,638.6,640.05,638.01,639.85,17050.0,638.6,640.05,638.01,639.85,17050.0
2020-10-14 14:50:00,639.98,640.16,639.05,639.31,15248.0,639.98,640.16,639.05,639.31,15248.0
2020-10-14 15:00:00,639.48,641.4,639.01,641.12,9947.0,639.48,641.4,639.01,641.12,9947.0
2020-10-14 15:10:00,641.24,643.29,641.2,642.8,8477.0,641.24,643.29,641.2,642.8,8477.0
2020-10-14 15:20:00,642.73,643.02,639.65,640.74,13113.0,642.73,643.02,639.65,640.74,13113.0
2020-10-14 15:30:00,641.35,642.84,640.87,640.98,18374.0,641.35,642.84,640.87,640.98,18374.0
2020-10-14 15:40:00,641.12,641.85,640.0,640.0,24035.0,641.12,641.85,640.0,640.0,24035.0
2020-10-14 15:50:00,640.43,641.0,638.45,638.61,56614.0,640.43,641.0,638.45,638.61,56614.0
2020-10-15 09:30:00,631.87,637.51,631.5,636.65,25080.0,631.87,637.51,631.5,636.65,25080.0
2020-10-15 09:40:00,636.92,639.73,636.59,637.38,12702.0,636.92,639.73,636.59,637.38,12702.0
2020-10-15 09:50:00,637.38,639.96,637.38,639.96,10086.0,637.38,639.96,637.38,639.96,10086.0
2020-10-15 10:00:00,639.77,640.3,635.99,636.29,17301.0,639.77,640.3,635.99,636.29,17301.0
2020-10-15 10:10:00,636.07,639.11,636.07,638.79,14941.0,636.07,639.11,636.07,638.79,14941.0
2020-10-15 10:20:00,638.8,639.49,636.95,637.4,22894.0,638.8,639.49,636.95,637.4,22894.0
2020-10-15 10:30:00,637.71,639.24,635.18,635.63,13968.0,637.71,639.24,635.18,635.63,13968.0
2020-10-15 10:40:00,635.67,635.9,634.0,634.32,10210.0,635.67,635.9,634.0,634.32,10210.0
2020-10-15 10:50:00,634.57,635.5,633.54,634.18,8236.0,634.57,635.5,633.54,634.18,8236.0
2020-10-15 11:00:00,634.18,634.9,633.19,634.72,10058.0,634.18,634.9,633.19,634.72,10058.0
2020-10-15 11:10:00,634.69,635.89,633.63,635.62,8840.0,634.69,635.89,633.63,635.62,8840.0
2020-10-15 11:20:00,635.36,635.36,634.1,634.38,9881.0,635.36,635.36,634.1,634.38,9881.0
2020-10-15 11:30:00,634.37,635.65,634.1,635.49,13820.0,634.37,635.65,634.1,635.49,13820.0
2020-10-15 11:40:00,636.08,636.08,634.02,634.23,8223.0,636.08,636.08,634.02,634.23,8223.0
2020-10-15 11:50:00,634.34,635.28,633.09,633.52,7088.0,634.34,635.28,633.09,633.52,7088.0
2020-10-15 12:00:00,632.91,633.35,632.74,632.84,5960.0,632.91,633.35,632.74,632.84,5960.0
2020-10-15 12:10:00,632.27,632.76,631.36,631.66,5589.0,632.27,632.76,631.36,631.66,5589.0
2020-10-15 12:20:00,631.89,631.92,630.5,631.14,5160.0,631.89,631.92,630.5,631.14,5160.0
2020-10-15 12:30:00,631.14,632.24,631.14,632.09,6339.0,631.14,632.24,631.14,632.09,6339.0
2020-10-15 12:40:00,631.91,632.64,630.99,632.21,4369.0,631.91,632.64,630.99,632.21,4369.0
2020-10-15 12:50:00,632.15,635.81,632.15,635.51,5500.0,632.15,635.81,632.15,635.51,5500.0
2020-10-15 13:00:00,635.25,635.92,634.91,635.53,4943.0,635.25,635.92,634.91,635.53,4943.0
2020-10-15 13:10:00,635.76,636.9,635.24,635.63,4655.0,635.76,636.9,635.24,635.63,4655.0
2020-10-15 13:20:00,635.09,635.19,634.19,634.19,6415.0,635.09,635.19,634.19,634.19,6415.0
2020-10-15 13:30:00,634.0,634.96,633.81,634.76,7664.0,634.0,634.96,633.81,634.76,7664.0
2020-10-15 13:40:00,634.74,636.33,634.69,635.25,6548.0,634.74,636.33,634.69,635.25,6548.0
2020-10-15 13:50:00,635.11,635.95,635.1,635.19,5391.0,635.11,635.95,635.1,635.19,5391.0
2020-10-15 14:00:00,635.74,636.43,635.18,636.24,10115.0,635.74,636.43,635.18,636.24,10115.0
2020-10-15 14:10:00,636.23,636.23,635.24,635.75,7594.0,636.23,636.23,635.24,635.75,7594.0
2020-10-15 14:20:00,635.43,635.5,635.05,635.46,6015.0,635.43,635.5,635.05,635.46,6015.0
2020-10-15 14:30:00,635.47,636.36,634.73,635.13,7022.0,635.47,636.36,634.73,635.13,7022.0
2020-10-15 14:40:00,634.87,634.92,633.7,634.04,7005.0,634.87,634.92,633.7,634.04,7005.0
2020-10-15 14:50:00,634.05,635.27,633.99,634.77,6628.0,634.05,635.27,633.99,634.77,6628.0
2020-10-15 15:00:00,634.64,635.66,634.62,635.66,7884.0,634.64,635.66,634.62,635.66,7884.0
2020-10-15 15:10:00,635.87,638.24,635.85,638.11,8915.0,635.87,638.24,635.85,638.11,8915.0
2020-10-15 15:20:00,638.16,638.52,637.21,637.89,8302.0,638.16,638.52,637.21,637.89,8302.0
2020-10-15 15:30:00,638.0,639.09,637.13,637.31,17369.0,638.0,639.09,637.13,637.31,17369.0
2020-10-15 15:40:00,637.4,638.81,637.18,637.22,23815.0,637.4,638.81,637.18,637.22,23815.0
2020-10-15 15:50:00,636.82,637.72,636.33,637.32,42419.0,636.82,637.72,636.33,637.32,42419.0
2020-10-16 09:30:00,638.87,640.07,635.59,636.86,40137.0,638.87,640.07,635.59,636.86,40137.0
2020-10-16 09:40:00,637.29,641.86,637.29,641.64,9674.0,637.29,641.86,637.29,641.64,9674.0
2020-10-16 09:50:00,641.9,643.07,640.84,641.97,9770.0,641.9,643.07,640.84,641.97,9770.0
2020-10-16 10:00:00,642.75,643.98,642.75,643.91,10145.0,642.75,643.98,642.75,643.91,10145.0
2020-10-16 10:10:00,643.91,644.03,642.67,643.48,12467.0,643.91,644.03,642.67,643.48,12467.0
2020-10-16 10:20:00,643.56,645.23,643.2,644.78,16379.0,643.56,645.23,643.2,644.78,16379.0
2020-10-16 10:30:00,644.79,646.99,644.48,645.33,25049.0,644.79,646.99,644.48,645.33,25049.0
2020-10-16 10:40:00,645.58,645.61,643.86,644.28,9481.0,645.58,645.61,643.86,644.28,9481.0
2020-10-16 10:50:00,643.71,644.08,641.38,641.4,7395.0,643.71,644.08,641.38,641.4,7395.0
2020-10-16 11:00:00,641.64,642.0,638.94,639.54,9816.0,641.64,642.0,638.94,639.54,9816.0
2020-10-16 11:10:00,639.42,639.94,637.67,638.0,20200.0,639.42,639.94,637.67,638.0,20200.0
2020-10-16 11:20:00,637.78,637.78,634.66,637.04,7799.0,637.78,637.78,634.66,637.04,7799.0
2020-10-16 11:30:00,637.54,637.84,636.17,636.45,10727.0,637.54,637.84,636.17,636.45,10727.0
2020-10-16 11:40:00,636.01,637.44,636.01,637.13,5435.0,636.01,637.44,636.01,637.13,5435.0
2020-10-16 11:50:00,637.97,638.72,637.46,637.46,5900.0,637.97,638.72,637.46,637.46,5900.0
2020-10-16 12:00:00,637.45,637.73,635.67,636.98,5500.0,637.45,637.73,635.67,636.98,5500.0
2020-10-16 12:10:00,636.98,638.08,636.66,638.07,7034.0,636.98,638.08,636.66,638.07,7034.0
2020-10-16 12:20:00,638.26,638.26,637.27,637.38,5376.0,638.26,638.26,637.27,637.38,5376.0
2020-10-16 12:30:00,637.38,637.38,635.44,636.18,14872.0,637.38,637.38,635.44,636.18,14872.0
2020-10-16 12:40:00,636.39,636.41,635.2,635.47,9725.0,636.39,636.41,635.2,635.47,9725.0
2020-10-16 12:50:00,635.54,635.99,635.15,635.8,5551.0,635.54,635.99,635.15,635.8,5551.0
2020-10-16 13:00:00,635.69,636.16,635.32,635.84,3413.0,635.69,636.16,635.32,635.84,3413.0
2020-10-16 13:10:00,636.25,636.96,636.09,636.22,4835.0,636.25,636.96,636.09,636.22,4835.0
2020-10-16 13:20:00,636.51,636.99,635.4,635.64,11310.0,636.51,636.99,635.4,635.64,11310.0
2020-10-16 13:30:00,635.49,636.81,635.2,636.21,7314.0,635.49,636.81,635.2,636.21,7314.0
2020-10-16 13:40:00,636.35,637.06,636.08,637.0,8609.0,636.35,637.06,636.08,637.0,8609.0
2020-10-16 13:50:00,637.24,637.32,636.21,636.85,6782.0,637.24,637.32,636.21,636.85,6782.0
2020-10-16 14:00:00,636.84,637.46,636.52,637.19,5095.0,636.84,637.46,636.52,637.19,5095.0
2020-10-16 14:10:00,637.22,637.58,636.85,637.04,6958.0,637.22,637.58,636.85,637.04,6958.0
2020-10-16 14:20:00,637.03,637.6,636.67,637.44,6490.0,637.03,637.6,636.67,637.44,6490.0
2020-10-16 14:30:00,637.42,637.6,636.86,637.6,4464.0,637.42,637.6,636.86,637.6,4464.0
2020-10-16 14:40:00,637.68,637.86,637.19,637.38,7147.0,637.68,637.86,637.19,637.38,7147.0
2020-10-16 14:50:00,637.32,638.52,637.15,638.35,5902.0,637.32,638.52,637.15,638.35,5902.0
2020-10-16 15:00:00,638.62,638.68,636.96,637.01,5545.0,638.62,638.68,636.96,637.01,5545.0
2020-10-16 15:10:00,636.89,637.02,636.4,636.73,5396.0,636.89,637.02,636.4,636.73,5396.0
2020-10-16 15:20:00,636.59,636.75,635.91,636.59,5532.0,636.59,636.75,635.91,636.59,5532.0
2020-10-16 15:30:00,636.34,636.38,635.0,636.08,8230.0,636.34,636.38,635.0,636.08,8230.0
2020-10-16 15:40:00,635.82,636.43,635.13,635.6,15260.0,635.82,636.43,635.13,635.6,15260.0
2020-10-16 15:50:00,635.16,635.56,633.52,634.1,50697.0,635.16,635.56,633.52,634.1,50697.0
2020-10-19 09:30:00,635.67,640.0,634.62,636.14,19509.0,635.67,640.0,634.62,636.14,19509.0
2020-10-19 09:40:00,636.89,637.36,635.15,635.68,10422.0,636.89,637.36,635.15,635.68,10422.0
2020-10-19 09:50:00,636.07,637.86,635.68,636.87,10659.0,636.07,637.86,635.68,636.87,10659.0
2020-10-19 10:00:00,636.87,636.87,632.07,632.09,25814.0,636.87,636.87,632.07,632.09,25814.0
2020-10-19 10:10:00,632.33,632.54,629.29,631.25,16148.0,632.33,632.54,629.29,631.25,16148.0
2020-10-19 10:20:00,630.46,633.29,630.01,632.24,13073.0,630.46,633.29,630.01,632.24,13073.0
2020-10-19 10:30:00,632.83,633.26,628.7,628.86,15520.0,632.83,633.26,628.7,628.86,15520.0
2020-10-19 10:40:00,628.95,630.49,627.58,628.7,10054.0,628.95,630.49,627.58,628.7,10054.0
2020-10-19 10:50:00,629.01,629.89,628.72,629.15,12400.0,629.01,629.89,628.72,629.15,12400.0
2020-10-19 11:00:00,629.45,630.72,629.22,629.69,8291.0,629.45,630.72,629.22,629.69,8291.0
2020-10-19 11:10:00,629.69,630.47,627.09,627.99,10769.0,629.69,630.47,627.09,627.99,10769.0
2020-10-19 11:20:00,627.71,627.72,625.41,626.54,8783.0,627.71,627.72,625.41,626.54,8783.0
2020-10-19 11:30:00,626.56,626.92,625.71,626.34,11437.0,626.56,626.92,625.71,626.34,11437.0
2020-10-19 11:40:00,626.34,626.34,624.0,624.0,10502.0,626.34,626.34,624.0,624.0,10502.0
2020-10-19 11:50:00,624.23,624.6,623.09,623.99,14254.0,624.23,624.6,623.09,623.99,14254.0
2020-10-19 12:00:00,623.55,623.68,621.82,622.18,25100.0,623.55,623.68,621.82,622.18,25100.0
2020-10-19 12:10:00,622.81,624.6,622.71,623.49,11462.0,622.81,624.6,622.71,623.49,11462.0
2020-10-19 12:20:00,623.27,623.97,622.38,623.69,10336.0,623.27,623.97,622.38,623.69,10336.0
2020-10-19 12:30:00,623.7,624.45,623.17,624.05,4470.0,623.7,624.45,623.17,624.05,4470.0
2020-10-19 12:40:00,624.05,624.72,623.97,624.53,6619.0,624.05,624.72,623.97,624.53,6619.0
2020-10-19 12:50:00,624.72,625.22,623.79,625.09,6540.0,624.72,625.22,623.79,625.09,6540.0
2020-10-19 13:00:00,625.27,625.28,624.04,624.63,5400.0,625.27,625.28,624.04,624.63,5400.0
2020-10-19 13:10:00,624.83,625.6,624.83,625.6,4188.0,624.83,625.6,624.83,625.6,4188.0
2020-10-19 13:20:00,625.62,625.81,624.75,625.08,3500.0,625.62,625.81,624.75,625.08,3500.0
2020-10-19 13:30:00,625.26,625.38,624.07,624.34,5397.0,625.26,625.38,624.07,624.34,5397.0
2020-10-19 13:40:00,624.36,624.53,622.24,622.87,4804.0,624.36,624.53,622.24,622.87,4804.0
2020-10-19 13:50:00,622.51,623.16,621.9,621.96,4248.0,622.51,623.16,621.9,621.96,4248.0
2020-10-19 14:00:00,621.9,622.36,620.74,621.71,7631.0,621.9,622.36,620.74,621.71,7631.0
2020-10-19 14:10:00,621.83,623.11,621.83,622.42,3852.0,621.83,623.11,621.83,622.42,3852.0
2020-10-19 14:20:00,622.42,622.91,622.14,622.55,6935.0,622.42,622.91,622.14,622.55,6935.0
2020-10-19 14:30:00,622.41,622.48,620.45,620.67,6562.0,622.41,622.48,620.45,620.67,6562.0
2020-10-19 14:40:00,620.65,621.21,619.77,619.77,7009.0,620.65,621.21,619.77,619.77,7009.0
2020-10-19 14:50:00,619.79,620.53,618.44,618.7,10390.0,619.79,620.53,618.44,618.7,10390.0
2020-10-19 15:00:00,618.36,618.77,617.28,618.66,9866.0,618.36,618.77,617.28,618.66,9866.0
2020-10-19 15:10:00,618.66,619.95,618.16,619.14,13604.0,618.66,619.95,618.16,619.14,13604.0
2020-10-19 15:20:00,619.06,619.79,618.1,619.23,15293.0,619.06,619.79,618.1,619.23,15293.0
2020-10-19 15:30:00,619.38,621.76,619.37,621.52,22996.0,619.38,621.76,619.37,621.52,22996.0
2020-10-19 15:40:00,621.42,621.81,619.53,620.04,22049.0,621.42,621.81,619.53,620.04,22049.0
2020-10-19 15:50:00,619.57,619.57,616.69,617.66,84439.0,619.57,619.57,616.69,617.66,84439.0
2020-10-20 09:30:00,622.74,622.74,618.07,619.72,21464.0,622.74,622.74,618.07,619.72,21464.0
2020-10-20 09:40:00,618.96,620.62,615.96,616.48,17211.0,618.96,620.62,615.96,616.48,17211.0
2020-10-20 09:50:00,617.0,618.4,613.03,616.45,16069.0,617.0,618.4,613.03,616.45,16069.0
2020-10-20 10:00:00,616.55,617.62,615.31,616.64,18153.0,616.55,617.62,615.31,616.64,18153.0
2020-10-20 10:10:00,616.45,617.46,613.21,613.21,18736.0,616.45,617.46,613.21,613.21,18736.0
2020-10-20 10:20:00,613.28,615.01,613.03,613.48,9939.0,613.28,615.01,613.03,613.48,9939.0
2020-10-20 10:30:00,613.57,613.95,612.48,613.02,7796.0,613.57,613.95,612.48,613.02,7796.0
2020-10-20 10:40:00,612.77,614.4,612.77,613.6,11621.0,612.77,614.4,612.77,613.6,11621.0
2020-10-20 10:50:00,612.63,613.21,610.57,611.06,12495.0,612.63,613.21,610.57,611.06,12495.0
2020-10-20 11:00:00,610.88,611.03,609.27,610.16,9047.0,610.88,611.03,609.27,610.16,9047.0
2020-10-20 11:10:00,610.16,610.42,608.32,608.7,29390.0,610.16,610.42,608.32,608.7,29390.0
2020-10-20 11:20:00,608.79,612.17,608.31,611.03,9110.0,608.79,612.17,608.31,611.03,9110.0
2020-10-20 11:30:00,611.11,611.11,608.9,609.21,19192.0,611.11,611.11,608.9,609.21,19192.0
2020-10-20 11:40:00,609.2,611.95,609.0,611.95,7300.0,609.2,611.95,609.0,611.95,7300.0
2020-10-20 11:50:00,612.01,612.9,611.41,612.9,7562.0,612.01,612.9,611.41,612.9,7562.0
2020-10-20 12:00:00,613.26,614.27,612.6,612.76,10453.0,613.26,614.27,612.6,612.76,10453.0
2020-10-20 12:10:00,612.76,613.17,612.18,612.55,11631.0,612.76,613.17,612.18,612.55,11631.0
2020-10-20 12:20:00,612.38,612.88,612.06,612.2,11216.0,612.38,612.88,612.06,612.2,11216.0
2020-10-20 12:30:00,612.0,614.21,611.68,612.67,17137.0,612.0,614.21,611.68,612.67,17137.0
2020-10-20 12:40:00,612.8,613.3,612.12,612.4,7404.0,612.8,613.3,612.12,612.4,7404.0
2020-10-20 12:50:00,612.28,612.47,611.39,611.9,7910.0,612.28,612.47,611.39,611.9,7910.0
2020-10-20 13:00:00,612.26,613.17,612.25,612.27,6922.0,612.26,613.17,612.25,612.27,6922.0
2020-10-20 13:10:00,612.5,613.87,612.35,613.51,13069.0,612.5,613.87,612.35,613.51,13069.0
2020-10-20 13:20:00,613.41,614.87,613.28,614.5,13563.0,613.41,614.87,613.28,614.5,13563.0
2020-10-20 13:30:00,614.44,615.08,613.86,613.86,6644.0,614.44,615.08,613.86,613.86,6644.0
2020-10-20 13:40:00,614.01,614.71,613.63,614.53,9900.0,614.01,614.71,613.63,614.53,9900.0
2020-10-20 13:50:00,614.74,614.75,611.88,612.3,6912.0,614.74,614.75,611.88,612.3,6912.0
2020-10-20 14:00:00,612.33,612.37,611.13,612.15,5658.0,612.33,612.37,611.13,612.15,5658.0
2020-10-20 14:10:00,612.22,613.77,612.06,613.12,7139.0,612.22,613.77,612.06,613.12,7139.0
2020-10-20 14:20:00,612.89,613.04,611.88,612.43,6325.0,612.89,613.04,611.88,612.43,6325.0
2020-10-20 14:30:00,612.4,612.97,611.62,612.26,6495.0,612.4,612.97,611.62,612.26,6495.0
2020-10-20 14:40:00,612.5,612.98,610.82,611.61,9392.0,612.5,612.98,610.82,611.61,9392.0
2020-10-20 14:50:00,611.47,611.69,611.04,611.69,14200.0,611.47,611.69,611.04,611.69,14200.0
2020-10-20 15:00:00,611.65,612.36,608.53,608.55,17068.0,611.65,612.36,608.53,608.55,17068.0
2020-10-20 15:10:00,608.53,608.86,606.62,608.44,21485.0,608.53,608.86,606.62,608.44,21485.0
2020-10-20 15:20:00,608.28,609.88,607.86,609.37,19732.0,608.28,609.88,607.86,609.37,19732.0
2020-10-20 15:30:00,609.1,609.43,607.64,609.16,34100.0,609.1,609.43,607.64,609.16,34100.0
2020-10-20 15:40:00,609.33,611.18,609.31,609.94,31613.0,609.33,611.18,609.31,609.94,31613.0
2020-10-20 15:50:00,609.72,609.92,607.86,608.51,62390.0,609.72,609.92,607.86,608.51,62390.0
2020-10-21 09:30:00,604.31,609.02,601.5,608.47,28711.0,604.31,609.02,601.5,608.47,28711.0
2020-10-21 09:40:00,609.49,610.33,607.98,608.59,8229.0,609.49,610.33,607.98,608.59,8229.0
2020-10-21 09:50:00,609.98,611.74,609.42,610.1,7256.0,609.98,611.74,609.42,610.1,7256.0
2020-10-21 10:00:00,610.66,611.13,608.98,611.13,5419.0,610.66,611.13,608.98,611.13,5419.0
2020-10-21 10:10:00,611.13,612.33,610.28,611.4,5564.0,611.13,612.33,610.28,611.4,5564.0
2020-10-21 10:20:00,611.07,611.29,609.42,609.99,3244.0,611.07,611.29,609.42,609.99,3244.0
2020-10-21 10:30:00,609.6,610.52,608.21,608.95,4818.0,609.6,610.52,608.21,608.95,4818.0
2020-10-21 10:40:00,608.94,609.19,608.19,608.25,6245.0,608.94,609.19,608.19,608.25,6245.0
2020-10-21 10:50:00,608.49,609.97,608.49,609.85,6253.0,608.49,609.97,608.49,609.85,6253.0
2020-10-21 11:00:00,610.01,610.01,608.45,608.66,6100.0,610.01,610.01,608.45,608.66,6100.0
2020-10-21 11:10:00,608.21,608.21,606.58,606.58,4700.0,608.21,608.21,606.58,606.58,4700.0
2020-10-21 11:20:00,606.25,606.77,605.17,606.4,12281.0,606.25,606.77,605.17,606.4,12281.0
2020-10-21 11:30:00,606.85,607.85,606.75,607.47,6093.0,606.85,607.85,606.75,607.47,6093.0
2020-10-21 11:40:00,607.22,608.33,607.22,608.18,3849.0,607.22,608.33,607.22,608.18,3849.0
2020-10-21 11:50:00,608.18,608.47,606.01,606.17,5000.0,608.18,608.47,606.01,606.17,5000.0
2020-10-21 12:00:00,605.84,607.02,605.28,607.02,3700.0,605.84,607.02,605.28,607.02,3700.0
2020-10-21 12:10:00,606.75,606.8,605.4,605.99,4900.0,606.75,606.8,605.4,605.99,4900.0
2020-10-21 12:20:00,606.11,608.77,606.1,606.48,9000.0,606.11,608.77,606.1,606.48,9000.0
2020-10-21 12:30:00,606.37,606.37,604.67,605.21,9596.0,606.37,606.37,604.67,605.21,9596.0
2020-10-21 12:40:00,604.78,604.87,603.24,603.34,5930.0,604.78,604.87,603.24,603.34,5930.0
2020-10-21 12:50:00,604.2,604.47,603.37,603.37,6173.0,604.2,604.47,603.37,603.37,6173.0
2020-10-21 13:00:00,603.2,605.24,603.2,605.24,1850.0,603.2,605.24,603.2,605.24,1850.0
2020-10-21 13:10:00,605.03,605.09,603.88,604.52,7870.0,605.03,605.09,603.88,604.52,7870.0
2020-10-21 13:20:00,604.76,605.28,604.21,604.25,7794.0,604.76,605.28,604.21,604.25,7794.0
2020-10-21 13:30:00,604.67,605.0,604.25,604.59,6020.0,604.67,605.0,604.25,604.59,6020.0
2020-10-21 13:40:00,604.6,605.91,604.6,605.03,8123.0,604.6,605.91,604.6,605.03,8123.0
2020-10-21 13:50:00,605.29,606.09,604.61,604.76,3504.0,605.29,606.09,604.61,604.76,3504.0
2020-10-21 14:00:00,604.92,605.71,604.58,605.71,7119.0,604.92,605.71,604.58,605.71,7119.0
2020-10-21 14:10:00,605.72,606.19,605.38,606.18,5211.0,605.72,606.19,605.38,606.18,5211.0
2020-10-21 14:20:00,606.05,608.1,605.64,607.76,9649.0,606.05,608.1,605.64,607.76,9649.0
2020-10-21 14:30:00,607.55,608.48,606.9,607.17,14600.0,607.55,608.48,606.9,607.17,14600.0
2020-10-21 14:40:00,607.24,607.48,606.36,606.87,7455.0,607.24,607.48,606.36,606.87,7455.0
2020-10-21 14:50:00,606.96,607.15,606.25,606.28,7920.0,606.96,607.15,606.25,606.28,7920.0
2020-10-21 15:00:00,606.08,606.63,604.08,604.63,8994.0,606.08,606.63,604.08,604.63,8994.0
2020-10-21 15:10:00,604.39,604.81,604.04,604.6,10800.0,604.39,604.81,604.04,604.6,10800.0
2020-10-21 15:20:00,604.88,605.84,604.58,605.52,13939.0,604.88,605.84,604.58,605.52,13939.0
2020-10-21 15:30:00,605.27,606.78,604.44,604.66,18583.0,605.27,606.78,604.44,604.66,18583.0
2020-10-21 15:40:00,604.69,604.97,603.24,603.57,22229.0,604.69,604.97,603.24,603.57,22229.0
2020-10-21 15:50:00,603.46,606.57,603.45,604.75,59038.0,603.46,606.57,603.45,604.75,59038.0
2020-10-22 09:30:00,605.02,605.03,600.16,600.56,15507.0,605.02,605.03,600.16,600.56,15507.0
2020-10-22 09:40:00,600.96,603.39,598.82,600.87,11082.0,600.96,603.39,598.82,600.87,11082.0
2020-10-22 09:50:00,601.45,602.63,600.3,601.68,22904.0,601.45,602.63,600.3,601.68,22904.0
2020-10-22 10:00:00,601.3,602.19,600.58,601.97,12375.0,601.3,602.19,600.58,601.97,12375.0
2020-10-22 10:10:00,601.95,604.61,601.62,602.99,10216.0,601.95,604.61,601.62,602.99,10216.0
2020-10-22 10:20:00,602.75,602.78,599.52,600.45,13886.0,602.75,602.78,599.52,600.45,13886.0
2020-10-22 10:30:00,600.06,600.23,597.62,598.58,8742.0,600.06,600.23,597.62,598.58,8742.0
2020-10-22 10:40:00,598.66,598.79,597.35,598.13,7901.0,598.66,598.79,597.35,598.13,7901.0
2020-10-22 10:50:00,598.17,599.71,597.0,599.01,7803.0,598.17,599.71,597.0,599.01,7803.0
2020-10-22 11:00:00,598.67,599.42,597.39,597.39,6902.0,598.67,599.42,597.39,597.39,6902.0
2020-10-22 11:10:00,597.2,600.75,597.2,600.09,5100.0,597.2,600.75,597.2,600.09,5100.0
2020-10-22 11:20:00,600.12,600.95,598.92,599.66,6250.0,600.12,600.95,598.92,599.66,6250.0
2020-10-22 11:30:00,600.04,600.04,598.28,598.82,5428.0,600.04,600.04,598.28,598.82,5428.0
2020-10-22 11:40:00,598.9,600.21,598.9,599.53,8677.0,598.9,600.21,598.9,599.53,8677.0
2020-10-22 11:50:00,599.78,600.17,598.2,598.25,6303.0,599.78,600.17,598.2,598.25,6303.0
2020-10-22 12:00:00,598.52,599.01,597.84,598.91,12587.0,598.52,599.01,597.84,598.91,12587.0
2020-10-22 12:10:00,598.91,599.54,598.52,598.65,5912.0,598.91,599.54,598.52,598.65,5912.0
2020-10-22 12:20:00,598.55,599.0,597.52,599.0,7450.0,598.55,599.0,597.52,599.0,7450.0
2020-10-22 12:30:00,599.21,599.21,597.75,598.17,6148.0,599.21,599.21,597.75,598.17,6148.0
2020-10-22 12:40:00,598.49,599.32,597.75,599.32,4100.0,598.49,599.32,597.75,599.32,4100.0
2020-10-22 12:50:00,600.06,600.06,599.34,599.82,6637.0,600.06,600.06,599.34,599.82,6637.0
2020-10-22 13:00:00,599.88,599.98,598.66,598.87,9549.0,599.88,599.98,598.66,598.87,9549.0
2020-10-22 13:10:00,598.91,599.35,598.13,598.73,13840.0,598.91,599.35,598.13,598.73,13840.0
2020-10-22 13:20:00,598.55,599.08,597.89,598.22,11964.0,598.55,599.08,597.89,598.22,11964.0
2020-10-22 13:30:00,598.27,598.31,597.16,597.25,9702.0,598.27,598.31,597.16,597.25,9702.0
2020-10-22 13:40:00,597.3,598.23,597.1,597.35,4985.0,597.3,598.23,597.1,597.35,4985.0
2020-10-22 13:50:00,597.48,598.61,597.0,598.15,7417.0,597.48,598.61,597.0,598.15,7417.0
2020-10-22 14:00:00,598.25,599.7,598.24,599.33,8699.0,598.25,599.7,598.24,599.33,8699.0
2020-10-22 14:10:00,599.56,599.65,598.72,598.87,8636.0,599.56,599.65,598.72,598.87,8636.0
2020-10-22 14:20:00,598.87,598.87,596.43,597.84,15535.0,598.87,598.87,596.43,597.84,15535.0
2020-10-22 14:30:00,597.62,597.64,596.66,597.08,13820.0,597.62,597.64,596.66,597.08,13820.0
2020-10-22 14:40:00,597.11,597.76,596.72,597.33,7257.0,597.11,597.76,596.72,597.33,7257.0
2020-10-22 14:50:00,597.21,597.6,596.72,596.73,10207.0,597.21,597.6,596.72,596.73,10207.0
2020-10-22 15:00:00,596.69,597.72,596.53,597.72,11662.0,596.69,597.72,596.53,597.72,11662.0
2020-10-22 15:10:00,597.41,598.67,596.98,598.67,12558.0,597.41,598.67,596.98,598.67,12558.0
2020-10-22 15:20:00,598.45,600.18,598.01,599.54,11535.0,598.45,600.18,598.01,599.54,11535.0
2020-10-22 15:30:00,599.7,600.82,599.68,600.1,14757.0,599.7,600.82,599.68,600.1,14757.0
2020-10-22 15:40:00,599.85,600.08,597.77,597.77,34923.0,599.85,600.08,597.77,597.77,34923.0
2020-10-22 15:50:00,597.85,600.82,597.85,599.23,67894.0,597.85,600.82,597.85,599.23,67894.0
2020-10-23 09:30:00,603.07,603.07,597.69,598.72,11949.0,603.07,603.07,597.69,598.72,11949.0
2020-10-23 09:40:00,598.73,598.86,594.53,594.53,12157.0,598.73,598.86,594.53,594.53,12157.0
2020-10-23 09:50:00,594.75,595.21,593.28,594.32,12694.0,594.75,595.21,593.28,594.32,12694.0
2020-10-23 10:00:00,593.94,594.29,591.9,592.36,21884.0,593.94,594.29,591.9,592.36,21884.0
2020-10-23 10:10:00,592.69,592.75,590.4,591.23,20946.0,592.69,592.75,590.4,591.23,20946.0
2020-10-23 10:20:00,591.48,591.86,590.12,590.32,13557.0,591.48,591.86,590.12,590.32,13557.0
2020-10-23 10:30:00,590.26,590.7,589.52,589.97,10870.0,590.26,590.7,589.52,589.97,10870.0
2020-10-23 10:40:00,590.18,590.85,589.35,589.5,11368.0,590.18,590.85,589.35,589.5,11368.0
2020-10-23 10:50:00,589.87,590.06,588.41,589.21,9230.0,589.87,590.06,588.41,589.21,9230.0
2020-10-23 11:00:00,589.32,591.23,589.32,591.2,11848.0,589.32,591.23,589.32,591.2,11848.0
2020-10-23 11:10:00,591.85,593.8,591.67,593.05,8972.0,591.85,593.8,591.67,593.05,8972.0
2020-10-23 11:20:00,593.05,593.08,590.86,590.96,8544.0,593.05,593.08,590.86,590.96,8544.0
2020-10-23 11:30:00,591.09,591.22,589.74,590.22,7045.0,591.09,591.22,589.74,590.22,7045.0
2020-10-23 11:40:00,590.57,590.84,589.9,590.45,5846.0,590.57,590.84,589.9,590.45,5846.0
2020-10-23 11:50:00,590.46,592.9,590.46,592.77,6939.0,590.46,592.9,590.46,592.77,6939.0
2020-10-23 12:00:00,592.63,593.84,592.6,593.29,10528.0,592.63,593.84,592.6,593.29,10528.0
2020-10-23 12:10:00,593.42,593.64,591.45,592.38,8553.0,593.42,593.64,591.45,592.38,8553.0
2020-10-23 12:20:00,592.0,592.37,591.18,591.63,8087.0,592.0,592.37,591.18,591.63,8087.0
2020-10-23 12:30:00,591.14,591.79,590.98,591.19,9700.0,591.14,591.79,590.98,591.19,9700.0
2020-10-23 12:40:00,591.37,591.54,590.73,591.19,6550.0,591.37,591.54,590.73,591.19,6550.0
2020-10-23 12:50:00,591.35,592.18,590.68,591.15,5825.0,591.35,592.18,590.68,591.15,5825.0
2020-10-23 13:00:00,591.24,592.74,591.23,592.73,5924.0,591.24,592.74,591.23,592.73,5924.0
2020-10-23 13:10:00,592.5,592.69,592.11,592.69,7397.0,592.5,592.69,592.11,592.69,7397.0
2020-10-23 13:20:00,592.64,593.18,592.62,592.77,6416.0,592.64,593.18,592.62,592.77,6416.0
2020-10-23 13:30:00,592.75,593.19,592.43,592.48,7980.0,592.75,593.19,592.43,592.48,7980.0
2020-10-23 13:40:00,592.62,592.81,592.34,592.54,5527.0,592.62,592.81,592.34,592.54,5527.0
2020-10-23 13:50:00,592.62,592.62,591.58,591.94,12876.0,592.62,592.62,591.58,591.94,12876.0
2020-10-23 14:00:00,592.03,593.28,592.03,593.15,4501.0,592.03,593.28,592.03,593.15,4501.0
2020-10-23 14:10:00,593.13,593.47,592.84,593.25,8069.0,593.13,593.47,592.84,593.25,8069.0
2020-10-23 14:20:00,593.05,593.28,592.74,592.77,6025.0,593.05,593.28,592.74,592.77,6025.0
2020-10-23 14:30:00,592.88,593.16,592.42,592.53,6327.0,592.88,593.16,592.42,592.53,6327.0
2020-10-23 14:40:00,592.55,593.1,592.35,592.72,6758.0,592.55,593.1,592.35,592.72,6758.0
2020-10-23 14:50:00,592.47,593.07,592.2,592.71,7802.0,592.47,593.07,592.2,592.71,7802.0
2020-10-23 15:00:00,592.9,593.66,592.75,593.62,10365.0,592.9,593.66,592.75,593.62,10365.0
2020-10-23 15:10:00,593.75,593.76,593.0,593.0,13906.0,593.75,593.76,593.0,593.0,13906.0
2020-10-23 15:20:00,592.98,593.45,592.49,593.4,9465.0,592.98,593.45,592.49,593.4,9465.0
2020-10-23 15:30:00,593.42,593.83,592.48,592.66,17947.0,593.42,593.83,592.48,592.66,17947.0
2020-10-23 15:40:00,592.66,594.0,592.66,593.68,24954.0,592.66,594.0,592.66,593.68,24954.0
2020-10-23 15:50:00,593.58,594.03,592.5,592.61,59817.0,593.58,594.03,592.5,592.61,59817.0
2020-10-26 09:30:00,588.79,594.93,588.79,593.68,12689.0,588.79,594.93,588.79,593.68,12689.0
2020-10-26 09:40:00,594.47,595.83,592.05,594.85,12296.0,594.47,595.83,592.05,594.85,12296.0
2020-10-26 09:50:00,594.69,595.56,592.31,593.18,13741.0,594.69,595.56,592.31,593.18,13741.0
2020-10-26 10:00:00,592.27,595.18,592.27,594.87,20854.0,592.27,595.18,592.27,594.87,20854.0
2020-10-26 10:10:00,594.81,595.41,593.3,593.76,8106.0,594.81,595.41,593.3,593.76,8106.0
2020-10-26 10:20:00,594.59,594.59,592.77,592.77,6518.0,594.59,594.59,592.77,592.77,6518.0
2020-10-26 10:30:00,592.44,592.44,591.27,592.33,5019.0,592.44,592.44,591.27,592.33,5019.0
2020-10-26 10:40:00,592.28,592.94,589.49,589.81,17350.0,592.28,592.94,589.49,589.81,17350.0
2020-10-26 10:50:00,589.79,589.96,585.35,586.44,14564.0,589.79,589.96,585.35,586.44,14564.0
2020-10-26 11:00:00,585.92,587.06,584.42,586.67,20734.0,585.92,587.06,584.42,586.67,20734.0
2020-10-26 11:10:00,587.51,588.38,585.34,586.04,15896.0,587.51,588.38,585.34,586.04,15896.0
2020-10-26 11:20:00,586.48,587.62,586.2,586.69,6719.0,586.48,587.62,586.2,586.69,6719.0
2020-10-26 11:30:00,586.46,587.04,585.2,586.96,7349.0,586.46,587.04,585.2,586.96,7349.0
2020-10-26 11:40:00,586.79,587.45,585.8,587.37,4338.0,586.79,587.45,585.8,587.37,4338.0
2020-10-26 11:50:00,586.64,587.49,585.08,585.55,6660.0,586.64,587.49,585.08,585.55,6660.0
2020-10-26 12:00:00,585.92,586.61,585.2,585.82,6296.0,585.92,586.61,585.2,585.82,6296.0
2020-10-26 12:10:00,586.18,587.04,585.87,586.48,7772.0,586.18,587.04,585.87,586.48,7772.0
2020-10-26 12:20:00,586.79,587.02,586.16,586.92,6879.0,586.79,587.02,586.16,586.92,6879.0
2020-10-26 12:30:00,586.62,586.62,583.28,583.28,8518.0,586.62,586.62,583.28,583.28,8518.0
2020-10-26 12:40:00,583.23,584.1,583.14,583.21,9067.0,583.23,584.1,583.14,583.21,9067.0
2020-10-26 12:50:00,583.57,584.1,583.16,584.1,11153.0,583.57,584.1,583.16,584.1,11153.0
2020-10-26 13:00:00,583.88,584.2,583.35,583.8,4884.0,583.88,584.2,583.35,583.8,4884.0
2020-10-26 13:10:00,584.43,584.54,583.1,583.1,3300.0,584.43,584.54,583.1,583.1,3300.0
2020-10-26 13:20:00,583.24,583.47,582.66,583.03,11588.0,583.24,583.47,582.66,583.03,11588.0
2020-10-26 13:30:00,582.81,583.26,582.01,582.9,18410.0,582.81,583.26,582.01,582.9,18410.0
2020-10-26 13:40:00,582.91,583.62,582.62,582.82,19134.0,582.91,583.62,582.62,582.82,19134.0
2020-10-26 13:50:00,582.82,582.93,581.42,582.52,22880.0,582.82,582.93,581.42,582.52,22880.0
2020-10-26 14:00:00,582.52,584.18,582.14,583.07,15825.0,582.52,584.18,582.14,583.07,15825.0
2020-10-26 14:10:00,583.34,583.68,582.45,582.52,19770.0,583.34,583.68,582.45,582.52,19770.0
2020-10-26 14:20:00,582.48,583.77,582.07,583.54,10642.0,582.48,583.77,582.07,583.54,10642.0
2020-10-26 14:30:00,583.57,583.88,582.24,582.5,17194.0,583.57,583.88,582.24,582.5,17194.0
2020-10-26 14:40:00,582.58,583.48,582.33,582.75,8999.0,582.58,583.48,582.33,582.75,8999.0
2020-10-26 14:50:00,582.82,583.66,582.82,583.12,11789.0,582.82,583.66,582.82,583.12,11789.0
2020-10-26 15:00:00,583.13,583.98,582.69,582.8,15957.0,583.13,583.98,582.69,582.8,15957.0
2020-10-26 15:10:00,582.96,583.22,581.99,582.23,21030.0,582.96,583.22,581.99,582.23,21030.0
2020-10-26 15:20:00,582.2,583.21,582.2,583.08,22967.0,582.2,583.21,582.2,583.08,22967.0
2020-10-26 15:30:00,583.21,584.12,582.37,583.74,35973.0,583.21,584.12,582.37,583.74,35973.0
2020-10-26 15:40:00,583.62,583.85,581.62,582.41,39021.0,583.62,583.85,581.62,582.41,39021.0
2020-10-26 15:50:00,582.98,583.46,581.61,582.0,138024.0,582.98,583.46,581.61,582.0,138024.0
2020-10-27 09:30:00,585.0,590.3,583.35,585.17,11001.0,585.0,590.3,583.35,585.17,11001.0
2020-10-27 09:40:00,585.44,587.0,583.87,585.2,25401.0,585.44,587.0,583.87,585.2,25401.0
2020-10-27 09:50:00,584.96,585.87,584.0,584.89,19291.0,584.96,585.87,584.0,584.89,19291.0
2020-10-27 10:00:00,585.85,585.85,583.21,583.76,10211.0,585.85,585.85,583.21,583.76,10211.0
2020-10-27 10:10:00,583.21,585.39,582.82,582.89,15260.0,583.21,585.39,582.82,582.89,15260.0
2020-10-27 10:20:00,582.76,582.97,581.39,581.6,10524.0,582.76,582.97,581.39,581.6,10524.0
2020-10-27 10:30:00,581.6,582.29,580.92,581.78,7464.0,581.6,582.29,580.92,581.78,7464.0
2020-10-27 10:40:00,581.75,583.23,581.74,583.06,8200.0,581.75,583.23,581.74,583.06,8200.0
2020-10-27 10:50:00,583.05,584.4,582.32,583.65,9789.0,583.05,584.4,582.32,583.65,9789.0
2020-10-27 11:00:00,583.97,584.34,583.56,584.34,6241.0,583.97,584.34,583.56,584.34,6241.0
2020-10-27 11:10:00,584.0,585.14,584.0,584.77,13622.0,584.0,585.14,584.0,584.77,13622.0
2020-10-27 11:20:00,584.78,585.3,584.3,584.3,9663.0,584.78,585.3,584.3,584.3,9663.0
2020-10-27 11:30:00,584.29,585.4,583.75,585.15,28612.0,584.29,585.4,583.75,585.15,28612.0
2020-10-27 11:40:00,585.29,585.3,584.1,584.78,13939.0,585.29,585.3,584.1,584.78,13939.0
2020-10-27 11:50:00,584.71,584.71,583.73,584.45,6157.0,584.71,584.71,583.73,584.45,6157.0
2020-10-27 12:00:00,584.49,585.09,584.19,584.74,4804.0,584.49,585.09,584.19,584.74,4804.0
2020-10-27 12:10:00,584.81,584.81,583.44,584.22,10490.0,584.81,584.81,583.44,584.22,10490.0
2020-10-27 12:20:00,584.24,584.47,583.25,583.35,6341.0,584.24,584.47,583.25,583.35,6341.0
2020-10-27 12:30:00,583.18,583.61,582.1,582.71,11510.0,583.18,583.61,582.1,582.71,11510.0
2020-10-27 12:40:00,582.8,583.46,582.42,583.01,5902.0,582.8,583.46,582.42,583.01,5902.0
2020-10-27 12:50:00,582.64,583.61,582.32,583.61,9331.0,582.64,583.61,582.32,583.61,9331.0
2020-10-27 13:00:00,583.71,583.78,582.7,582.7,3489.0,583.71,583.78,582.7,582.7,3489.0
2020-10-27 13:10:00,582.83,582.83,580.5,580.5,9678.0,582.83,582.83,580.5,580.5,9678.0
2020-10-27 13:20:00,580.83,582.38,580.61,582.38,15429.0,580.83,582.38,580.61,582.38,15429.0
2020-10-27 13:30:00,582.23,584.15,582.17,583.72,9431.0,582.23,584.15,582.17,583.72,9431.0
2020-10-27 13:40:00,583.43,584.34,583.32,583.93,4438.0,583.43,584.34,583.32,583.93,4438.0
2020-10-27 13:50:00,583.89,584.37,583.3,584.37,6479.0,583.89,584.37,583.3,584.37,6479.0
2020-10-27 14:00:00,584.22,584.44,583.37,583.53,5976.0,584.22,584.44,583.37,583.53,5976.0
2020-10-27 14:10:00,583.53,584.16,583.36,583.5,10282.0,583.53,584.16,583.36,583.5,10282.0
2020-10-27 14:20:00,583.19,584.94,583.19,584.66,7135.0,583.19,584.94,583.19,584.66,7135.0
2020-10-27 14:30:00,584.92,585.05,583.88,583.88,4200.0,584.92,585.05,583.88,583.88,4200.0
2020-10-27 14:40:00,583.83,584.45,583.28,584.43,15569.0,583.83,584.45,583.28,584.43,15569.0
2020-10-27 14:50:00,584.37,584.89,584.13,584.68,9164.0,584.37,584.89,584.13,584.68,9164.0
2020-10-27 15:00:00,584.76,584.87,583.9,583.95,9956.0,584.76,584.87,583.9,583.95,9956.0
2020-10-27 15:10:00,584.0,584.97,584.0,584.64,8526.0,584.0,584.97,584.0,584.64,8526.0
2020-10-27 15:20:00,584.78,585.73,584.75,585.59,10081.0,584.78,585.73,584.75,585.59,10081.0
2020-10-27 15:30:00,585.69,585.81,585.09,585.45,10716.0,585.69,585.81,585.09,585.45,10716.0
2020-10-27 15:40:00,585.5,586.24,584.8,585.37,21882.0,585.5,586.24,584.8,585.37,21882.0
2020-10-27 15:50:00,585.32,585.83,583.59,583.65,50888.0,585.32,585.83,583.59,583.65,50888.0
2020-10-28 09:30:00,574.97,580.82,574.97,579.82,17471.0,574.97,580.82,574.97,579.82,17471.0
2020-10-28 09:40:00,580.11,585.14,580.0,583.44,10258.0,580.11,585.14,580.0,583.44,10258.0
2020-10-28 09:50:00,582.77,584.75,581.68,584.17,9552.0,582.77,584.75,581.68,584.17,9552.0
2020-10-28 10:00:00,583.68,583.82,581.04,582.73,10636.0,583.68,583.82,581.04,582.73,10636.0
2020-10-28 10:10:00,583.13,585.41,581.45,582.25,22722.0,583.13,585.41,581.45,582.25,22722.0
2020-10-28 10:20:00,582.53,583.81,580.93,582.39,12492.0,582.53,583.81,580.93,582.39,12492.0
2020-10-28 10:30:00,582.36,583.88,582.32,582.58,7561.0,582.36,583.88,582.32,582.58,7561.0
2020-10-28 10:40:00,582.77,583.66,582.26,582.6,13722.0,582.77,583.66,582.26,582.6,13722.0
2020-10-28 10:50:00,583.03,583.15,581.18,582.31,11686.0,583.03,583.15,581.18,582.31,11686.0
2020-10-28 11:00:00,582.31,582.5,579.42,580.96,10930.0,582.31,582.5,579.42,580.96,10930.0
2020-10-28 11:10:00,580.54,580.79,578.58,578.58,8031.0,580.54,580.79,578.58,578.58,8031.0
2020-10-28 11:20:00,579.0,579.27,577.4,578.44,8494.0,579.0,579.27,577.4,578.44,8494.0
2020-10-28 11:30:00,578.3,579.36,578.1,579.0,12541.0,578.3,579.36,578.1,579.0,12541.0
2020-10-28 11:40:00,578.57,580.67,578.51,580.67,10008.0,578.57,580.67,578.51,580.67,10008.0
2020-10-28 11:50:00,580.32,581.72,579.85,581.37,19475.0,580.32,581.72,579.85,581.37,19475.0
2020-10-28 12:00:00,580.74,580.74,579.0,579.51,9463.0,580.74,580.74,579.0,579.51,9463.0
2020-10-28 12:10:00,579.52,580.65,579.43,580.46,7741.0,579.52,580.65,579.43,580.46,7741.0
2020-10-28 12:20:00,579.79,580.49,578.32,578.54,5409.0,579.79,580.49,578.32,578.54,5409.0
2020-10-28 12:30:00,578.57,579.53,578.02,578.31,5400.0,578.57,579.53,578.02,578.31,5400.0
2020-10-28 12:40:00,577.96,578.53,577.4,577.88,7044.0,577.96,578.53,577.4,577.88,7044.0
2020-10-28 12:50:00,577.41,578.24,576.97,577.8,4620.0,577.41,578.24,576.97,577.8,4620.0
2020-10-28 13:00:00,577.04,577.27,575.39,575.39,4356.0,577.04,577.27,575.39,575.39,4356.0
2020-10-28 13:10:00,575.33,575.42,573.42,574.49,14122.0,575.33,575.42,573.42,574.49,14122.0
2020-10-28 13:20:00,574.4,574.94,573.8,574.79,8626.0,574.4,574.94,573.8,574.79,8626.0
2020-10-28 13:30:00,575.13,576.27,574.5,576.05,4917.0,575.13,576.27,574.5,576.05,4917.0
2020-10-28 13:40:00,575.96,576.01,575.02,575.35,3465.0,575.96,576.01,575.02,575.35,3465.0
2020-10-28 13:50:00,575.46,576.11,575.32,575.99,6481.0,575.46,576.11,575.32,575.99,6481.0
2020-10-28 14:00:00,575.6,575.77,574.88,575.36,5312.0,575.6,575.77,574.88,575.36,5312.0
2020-10-28 14:10:00,575.1,575.23,573.04,573.38,5090.0,575.1,575.23,573.04,573.38,5090.0
2020-10-28 14:20:00,573.43,575.19,573.43,575.02,4889.0,573.43,575.19,573.43,575.02,4889.0
2020-10-28 14:30:00,575.1,575.1,573.73,573.81,8411.0,575.1,575.1,573.73,573.81,8411.0
2020-10-28 14:40:00,573.79,574.51,573.79,574.04,5829.0,573.79,574.51,573.79,574.04,5829.0
2020-10-28 14:50:00,574.16,575.54,573.11,575.15,5241.0,574.16,575.54,573.11,575.15,5241.0
2020-10-28 15:00:00,575.01,575.33,573.95,574.58,9132.0,575.01,575.33,573.95,574.58,9132.0
2020-10-28 15:10:00,574.64,574.99,573.66,573.75,13351.0,574.64,574.99,573.66,573.75,13351.0
2020-10-28 15:20:00,573.68,577.58,573.49,576.83,11803.0,573.68,577.58,573.49,576.83,11803.0
2020-10-28 15:30:00,577.33,578.28,575.66,575.66,13423.0,577.33,578.28,575.66,575.66,13423.0
2020-10-28 15:40:00,575.77,576.6,575.21,575.7,18210.0,575.77,576.6,575.21,575.7,18210.0
2020-10-28 15:50:00,575.55,575.64,572.45,572.58,84309.0,575.55,575.64,572.45,572.58,84309.0
2020-10-29 09:30:00,573.33,581.75,573.1,577.15,36335.0,573.33,581.75,573.1,577.15,36335.0
2020-10-29 09:40:00,576.54,577.29,573.84,577.08,23640.0,576.54,577.29,573.84,577.08,23640.0
2020-10-29 09:50:00,576.29,579.4,576.29,577.82,22124.0,576.29,579.4,576.29,577.82,22124.0
2020-10-29 10:00:00,577.52,579.06,576.14,578.1,23477.0,577.52,579.06,576.14,578.1,23477.0
2020-10-29 10:10:00,578.02,578.6,576.56,577.64,16078.0,578.02,578.6,576.56,577.64,16078.0
2020-10-29 10:20:00,578.26,579.35,577.0,579.2,26949.0,578.26,579.35,577.0,579.2,26949.0
2020-10-29 10:30:00,578.93,579.41,578.02,579.36,14989.0,578.93,579.41,578.02,579.36,14989.0
2020-10-29 10:40:00,579.51,581.14,578.73,581.1,37734.0,579.51,581.14,578.73,581.1,37734.0
2020-10-29 10:50:00,581.22,583.05,580.79,581.96,39256.0,581.22,583.05,580.79,581.96,39256.0
2020-10-29 11:00:00,581.61,581.86,576.4,577.94,37864.0,581.61,581.86,576.4,577.94,37864.0
2020-10-29 11:10:00,577.78,578.6,576.38,577.75,8559.0,577.78,578.6,576.38,577.75,8559.0
2020-10-29 11:20:00,578.12,579.21,577.89,577.89,10160.0,578.12,579.21,577.89,577.89,10160.0
2020-10-29 11:30:00,577.59,578.55,577.0,578.23,14027.0,577.59,578.55,577.0,578.23,14027.0
2020-10-29 11:40:00,578.12,578.44,576.36,577.0,8683.0,578.12,578.44,576.36,577.0,8683.0
2020-10-29 11:50:00,576.76,577.51,574.46,576.19,14513.0,576.76,577.51,574.46,576.19,14513.0
2020-10-29 12:00:00,576.15,576.73,575.67,576.3,4684.0,576.15,576.73,575.67,576.3,4684.0
2020-10-29 12:10:00,576.21,578.6,576.09,578.6,10317.0,576.21,578.6,576.09,578.6,10317.0
2020-10-29 12:20:00,578.38,578.43,577.08,577.59,7702.0,578.38,578.43,577.08,577.59,7702.0
2020-10-29 12:30:00,577.24,578.01,576.87,577.5,9377.0,577.24,578.01,576.87,577.5,9377.0
2020-10-29 12:40:00,577.65,577.65,576.59,577.38,5837.0,577.65,577.65,576.59,577.38,5837.0
2020-10-29 12:50:00,577.22,577.56,576.64,577.42,5079.0,577.22,577.56,576.64,577.42,5079.0
2020-10-29 13:00:00,577.3,577.94,576.41,576.41,6010.0,577.3,577.94,576.41,576.41,6010.0
2020-10-29 13:10:00,576.29,576.29,575.6,575.87,7238.0,576.29,576.29,575.6,575.87,7238.0
2020-10-29 13:20:00,575.5,577.6,575.5,577.6,6300.0,575.5,577.6,575.5,577.6,6300.0
2020-10-29 13:30:00,577.61,578.17,575.65,575.74,10433.0,577.61,578.17,575.65,575.74,10433.0
2020-10-29 13:40:00,575.64,577.26,575.54,576.36,13735.0,575.64,577.26,575.54,576.36,13735.0
2020-10-29 13:50:00,576.45,578.09,576.09,577.38,11691.0,576.45,578.09,576.09,577.38,11691.0
2020-10-29 14:00:00,577.56,578.52,577.55,578.06,10213.0,577.56,578.52,577.55,578.06,10213.0
2020-10-29 14:10:00,578.09,578.59,577.57,577.89,12321.0,578.09,578.59,577.57,577.89,12321.0
2020-10-29 14:20:00,577.95,578.49,577.42,578.05,25452.0,577.95,578.49,577.42,578.05,25452.0
2020-10-29 14:30:00,578.21,580.02,577.83,580.0,27153.0,578.21,580.02,577.83,580.0,27153.0
2020-10-29 14:40:00,580.0,580.74,578.1,578.1,29079.0,580.0,580.74,578.1,578.1,29079.0
2020-10-29 14:50:00,578.24,578.44,575.59,575.59,15161.0,578.24,578.44,575.59,575.59,15161.0
2020-10-29 15:00:00,576.25,578.32,575.7,577.72,17462.0,576.25,578.32,575.7,577.72,17462.0
2020-10-29 15:10:00,578.0,578.1,576.66,577.58,15141.0,578.0,578.1,576.66,577.58,15141.0
2020-10-29 15:20:00,577.41,578.68,576.95,577.07,56904.0,577.41,578.68,576.95,577.07,56904.0
2020-10-29 15:30:00,577.25,580.32,576.93,578.76,47949.0,577.25,580.32,576.93,578.76,47949.0
2020-10-29 15:40:00,578.19,580.74,577.99,580.21,37053.0,578.19,580.74,577.99,580.21,37053.0
2020-10-29 15:50:00,580.21,580.57,575.99,575.99,95330.0,580.21,580.57,575.99,575.99,95330.0
2020-10-30 09:30:00,580.55,605.92,580.55,605.0,155894.0,580.55,605.92,580.55,605.0,155894.0
2020-10-30 09:40:00,604.49,608.61,595.01,603.12,85398.0,604.49,608.61,595.01,603.12,85398.0
2020-10-30 09:50:00,602.23,603.74,597.58,602.59,35772.0,602.23,603.74,597.58,602.59,35772.0
2020-10-30 10:00:00,600.82,604.16,599.93,600.76,44503.0,600.82,604.16,599.93,600.76,44503.0
2020-10-30 10:10:00,600.63,602.83,599.42,601.13,46790.0,600.63,602.83,599.42,601.13,46790.0
2020-10-30 10:20:00,601.83,602.53,599.86,600.63,37949.0,601.83,602.53,599.86,600.63,37949.0
2020-10-30 10:30:00,600.84,601.4,599.16,600.38,38926.0,600.84,601.4,599.16,600.38,38926.0
2020-10-30 10:40:00,601.46,601.46,596.08,597.53,54379.0,601.46,601.46,596.08,597.53,54379.0
2020-10-30 10:50:00,598.06,599.81,597.07,599.34,31587.0,598.06,599.81,597.07,599.34,31587.0
2020-10-30 11:00:00,599.31,600.89,598.36,598.79,20146.0,599.31,600.89,598.36,598.79,20146.0
2020-10-30 11:10:00,598.79,600.5,598.13,600.0,18638.0,598.79,600.5,598.13,600.0,18638.0
2020-10-30 11:20:00,600.13,600.47,598.75,599.02,10810.0,600.13,600.47,598.75,599.02,10810.0
2020-10-30 11:30:00,599.31,600.5,598.96,599.82,15088.0,599.31,600.5,598.96,599.82,15088.0
2020-10-30 11:40:00,599.82,601.94,599.36,600.37,10768.0,599.82,601.94,599.36,600.37,10768.0
2020-10-30 11:50:00,600.33,600.99,599.28,600.02,9586.0,600.33,600.99,599.28,600.02,9586.0
2020-10-30 12:00:00,600.37,600.95,599.7,600.94,13422.0,600.37,600.95,599.7,600.94,13422.0
2020-10-30 12:10:00,600.6,603.91,599.97,603.3,8350.0,600.6,603.91,599.97,603.3,8350.0
2020-10-30 12:20:00,603.3,603.79,602.42,603.11,8060.0,603.3,603.79,602.42,603.11,8060.0
2020-10-30 12:30:00,602.6,603.13,601.22,602.79,15259.0,602.6,603.13,601.22,602.79,15259.0
2020-10-30 12:40:00,602.8,603.45,601.36,603.07,26198.0,602.8,603.45,601.36,603.07,26198.0
2020-10-30 12:50:00,603.27,603.5,602.2,603.27,16154.0,603.27,603.5,602.2,603.27,16154.0
2020-10-30 13:00:00,603.15,606.62,603.04,603.77,18193.0,603.15,606.62,603.04,603.77,18193.0
2020-10-30 13:10:00,603.35,604.38,602.92,603.2,8480.0,603.35,604.38,602.92,603.2,8480.0
2020-10-30 13:20:00,603.04,604.75,602.59,604.59,21080.0,603.04,604.75,602.59,604.59,21080.0
2020-10-30 13:30:00,604.31,604.82,602.13,604.82,26217.0,604.31,604.82,602.13,604.82,26217.0
2020-10-30 13:40:00,604.4,608.1,604.05,606.0,24694.0,604.4,608.1,604.05,606.0,24694.0
2020-10-30 13:50:00,607.04,607.79,605.98,607.55,17707.0,607.04,607.79,605.98,607.55,17707.0
2020-10-30 14:00:00,607.4,609.75,606.3,609.75,28088.0,607.4,609.75,606.3,609.75,28088.0
2020-10-30 14:10:00,609.93,610.66,609.0,609.0,12321.0,609.93,610.66,609.0,609.0,12321.0
2020-10-30 14:20:00,608.58,609.21,606.38,606.38,39796.0,608.58,609.21,606.38,606.38,39796.0
2020-10-30 14:30:00,606.62,609.63,606.5,609.19,25063.0,606.62,609.63,606.5,609.19,25063.0
2020-10-30 14:40:00,609.41,609.41,605.84,606.1,16553.0,609.41,609.41,605.84,606.1,16553.0
2020-10-30 14:50:00,606.38,606.38,603.63,604.07,19752.0,606.38,606.38,603.63,604.07,19752.0
2020-10-30 15:00:00,603.57,605.68,603.45,605.38,51598.0,603.57,605.68,603.45,605.38,51598.0
2020-10-30 15:10:00,605.61,608.51,605.61,606.94,42165.0,605.61,608.51,605.61,606.94,42165.0
2020-10-30 15:20:00,607.38,607.55,604.96,605.19,26163.0,607.38,607.55,604.96,605.19,26163.0
2020-10-30 15:30:00,604.92,605.44,601.78,602.06,34387.0,604.92,605.44,601.78,602.06,34387.0
2020-10-30 15:40:00,602.2,604.61,601.22,603.77,60749.0,602.2,604.61,601.22,603.77,60749.0
2020-10-30 15:50:00,603.76,606.5,602.96,603.81,211770.0,603.76,606.5,602.96,603.81,211770.0
2020-11-02 09:30:00,605.1,610.36,602.1,603.19,29432.0,605.1,610.36,602.1,603.19,29432.0
2020-11-02 09:40:00,603.47,603.47,598.55,599.35,22027.0,603.47,603.47,598.55,599.35,22027.0
2020-11-02 09:50:00,599.32,604.47,599.32,604.4,12029.0,599.32,604.47,599.32,604.4,12029.0
2020-11-02 10:00:00,604.4,605.49,603.0,604.79,17420.0,604.4,605.49,603.0,604.79,17420.0
2020-11-02 10:10:00,604.72,607.18,603.89,605.78,23861.0,604.72,607.18,603.89,605.78,23861.0
2020-11-02 10:20:00,605.78,606.1,602.96,603.95,19769.0,605.78,606.1,602.96,603.95,19769.0
2020-11-02 10:30:00,603.54,604.1,601.72,602.08,11372.0,603.54,604.1,601.72,602.08,11372.0
2020-11-02 10:40:00,601.69,602.41,600.51,601.78,8647.0,601.69,602.41,600.51,601.78,8647.0
2020-11-02 10:50:00,601.78,602.0,599.87,600.01,7062.0,601.78,602.0,599.87,600.01,7062.0
2020-11-02 11:00:00,599.7,600.3,596.55,597.84,12352.0,599.7,600.3,596.55,597.84,12352.0
2020-11-02 11:10:00,597.84,597.9,592.2,592.89,18582.0,597.84,597.9,592.2,592.89,18582.0
2020-11-02 11:20:00,593.34,593.37,590.59,591.09,13465.0,593.34,593.37,590.59,591.09,13465.0
2020-11-02 11:30:00,591.33,592.56,589.13,592.56,13660.0,591.33,592.56,589.13,592.56,13660.0
2020-11-02 11:40:00,592.48,593.18,591.08,592.25,14724.0,592.48,593.18,591.08,592.25,14724.0
2020-11-02 11:50:00,592.05,592.23,589.81,590.0,16347.0,592.05,592.23,589.81,590.0,16347.0
2020-11-02 12:00:00,589.66,589.66,586.58,587.83,20712.0,589.66,589.66,586.58,587.83,20712.0
2020-11-02 12:10:00,588.18,588.4,585.67,585.67,14748.0,588.18,588.4,585.67,585.67,14748.0
2020-11-02 12:20:00,585.52,587.9,584.6,587.81,25148.0,585.52,587.9,584.6,587.81,25148.0
2020-11-02 12:30:00,588.04,588.4,586.68,588.29,25475.0,588.04,588.4,586.68,588.29,25475.0
2020-11-02 12:40:00,588.33,588.33,584.23,584.85,15054.0,588.33,588.33,584.23,584.85,15054.0
2020-11-02 12:50:00,585.25,586.47,584.95,585.24,8638.0,585.25,586.47,584.95,585.24,8638.0
2020-11-02 13:00:00,585.0,585.93,583.48,584.77,13552.0,585.0,585.93,583.48,584.77,13552.0
2020-11-02 13:10:00,584.28,584.56,581.81,581.87,13299.0,584.28,584.56,581.81,581.87,13299.0
2020-11-02 13:20:00,581.99,583.43,581.09,583.14,17334.0,581.99,583.43,581.09,583.14,17334.0
2020-11-02 13:30:00,582.96,582.97,579.38,580.04,23491.0,582.96,582.97,579.38,580.04,23491.0
2020-11-02 13:40:00,580.33,580.96,579.62,580.49,11726.0,580.33,580.96,579.62,580.49,11726.0
2020-11-02 13:50:00,580.75,580.92,578.76,580.45,20004.0,580.75,580.92,578.76,580.45,20004.0
2020-11-02 14:00:00,580.45,582.79,579.87,581.46,17903.0,580.45,582.79,579.87,581.46,17903.0
2020-11-02 14:10:00,581.65,583.13,580.09,581.8,11074.0,581.65,583.13,580.09,581.8,11074.0
2020-11-02 14:20:00,581.4,586.87,581.4,585.82,14010.0,581.4,586.87,581.4,585.82,14010.0
2020-11-02 14:30:00,585.9,585.9,583.18,584.05,7037.0,585.9,585.9,583.18,584.05,7037.0
2020-11-02 14:40:00,583.71,584.93,582.8,583.45,9369.0,583.71,584.93,582.8,583.45,9369.0
2020-11-02 14:50:00,583.47,583.63,581.95,582.81,11739.0,583.47,583.63,581.95,582.81,11739.0
2020-11-02 15:00:00,583.23,583.55,581.41,581.82,10718.0,583.23,583.55,581.41,581.82,10718.0
2020-11-02 15:10:00,581.67,583.74,581.66,583.07,9933.0,581.67,583.74,581.66,583.07,9933.0
2020-11-02 15:20:00,583.4,584.46,583.39,584.22,13174.0,583.4,584.46,583.39,584.22,13174.0
2020-11-02 15:30:00,584.37,585.88,583.58,585.38,30441.0,584.37,585.88,583.58,585.38,30441.0
2020-11-02 15:40:00,585.45,587.21,584.8,586.84,41436.0,585.45,587.21,584.8,586.84,41436.0
2020-11-02 15:50:00,586.88,588.92,586.64,588.13,65277.0,586.88,588.92,586.64,588.13,65277.0
2020-11-03 09:30:00,596.0,597.99,592.4,593.79,21643.0,596.0,597.99,592.4,593.79,21643.0
2020-11-03 09:40:00,593.08,596.27,592.5,594.57,13019.0,593.08,596.27,592.5,594.57,13019.0
2020-11-03 09:50:00,594.2,595.98,593.93,594.94,21259.0,594.2,595.98,593.93,594.94,21259.0
2020-11-03 10:00:00,594.54,595.42,593.95,594.37,29831.0,594.54,595.42,593.95,594.37,29831.0
2020-11-03 10:10:00,594.04,595.44,593.55,595.25,26544.0,594.04,595.44,593.55,595.25,26544.0
2020-11-03 10:20:00,595.7,598.88,595.22,598.46,36625.0,595.7,598.88,595.22,598.46,36625.0
2020-11-03 10:30:00,598.45,599.26,595.41,595.81,26088.0,598.45,599.26,595.41,595.81,26088.0
2020-11-03 10:40:00,596.11,596.88,593.04,594.36,19103.0,596.11,596.88,593.04,594.36,19103.0
2020-11-03 10:50:00,594.61,597.67,593.68,596.29,33457.0,594.61,597.67,593.68,596.29,33457.0
2020-11-03 11:00:00,596.61,597.37,595.98,596.45,16322.0,596.61,597.37,595.98,596.45,16322.0
2020-11-03 11:10:00,596.36,597.81,595.97,596.78,22898.0,596.36,597.81,595.97,596.78,22898.0
2020-11-03 11:20:00,597.1,599.83,596.54,599.83,21003.0,597.1,599.83,596.54,599.83,21003.0
2020-11-03 11:30:00,599.92,600.74,599.81,600.55,13774.0,599.92,600.74,599.81,600.55,13774.0
2020-11-03 11:40:00,600.62,600.74,599.49,599.74,7170.0,600.62,600.74,599.49,599.74,7170.0
2020-11-03 11:50:00,599.95,600.18,598.31,599.07,9067.0,599.95,600.18,598.31,599.07,9067.0
2020-11-03 12:00:00,599.23,600.54,598.94,600.54,10719.0,599.23,600.54,598.94,600.54,10719.0
2020-11-03 12:10:00,600.3,602.32,600.05,601.88,11242.0,600.3,602.32,600.05,601.88,11242.0
2020-11-03 12:20:00,602.15,602.59,601.39,602.07,8758.0,602.15,602.59,601.39,602.07,8758.0
2020-11-03 12:30:00,602.09,602.35,601.38,602.35,9038.0,602.09,602.35,601.38,602.35,9038.0
2020-11-03 12:40:00,602.26,602.43,600.97,601.68,7392.0,602.26,602.43,600.97,601.68,7392.0
2020-11-03 12:50:00,601.68,601.68,600.2,600.81,6065.0,601.68,601.68,600.2,600.81,6065.0
2020-11-03 13:00:00,600.81,602.3,600.81,601.77,6381.0,600.81,602.3,600.81,601.77,6381.0
2020-11-03 13:10:00,601.68,602.26,601.11,601.73,5516.0,601.68,602.26,601.11,601.73,5516.0
2020-11-03 13:20:00,601.54,601.97,600.47,600.93,4929.0,601.54,601.97,600.47,600.93,4929.0
2020-11-03 13:30:00,601.46,601.76,600.93,601.76,5340.0,601.46,601.76,600.93,601.76,5340.0
2020-11-03 13:40:00,601.24,601.8,599.75,599.75,5765.0,601.24,601.8,599.75,599.75,5765.0
2020-11-03 13:50:00,600.09,600.16,596.95,597.79,7979.0,600.09,600.16,596.95,597.79,7979.0
2020-11-03 14:00:00,597.8,598.75,597.1,597.1,8641.0,597.8,598.75,597.1,597.1,8641.0
2020-11-03 14:10:00,597.11,599.67,596.97,599.67,10579.0,597.11,599.67,596.97,599.67,10579.0
2020-11-03 14:20:00,599.32,599.91,599.32,599.71,8320.0,599.32,599.91,599.32,599.71,8320.0
2020-11-03 14:30:00,600.07,600.87,599.59,599.59,8545.0,600.07,600.87,599.59,599.59,8545.0
2020-11-03 14:40:00,599.52,600.06,599.43,599.57,7125.0,599.52,600.06,599.43,599.57,7125.0
2020-11-03 14:50:00,599.56,599.84,599.08,599.29,4960.0,599.56,599.84,599.08,599.29,4960.0
2020-11-03 15:00:00,599.25,599.25,596.71,596.89,13821.0,599.25,599.25,596.71,596.89,13821.0
2020-11-03 15:10:00,596.94,597.26,596.42,596.99,12331.0,596.94,597.26,596.42,596.99,12331.0
2020-11-03 15:20:00,597.1,597.27,595.03,596.11,31776.0,597.1,597.27,595.03,596.11,31776.0
2020-11-03 15:30:00,596.11,596.42,595.37,595.94,27610.0,596.11,596.42,595.37,595.94,27610.0
2020-11-03 15:40:00,595.94,597.1,593.96,594.0,40388.0,595.94,597.1,593.96,594.0,40388.0
2020-11-03 15:50:00,594.03,594.14,591.73,591.81,100262.0,594.03,594.14,591.73,591.81,100262.0
2020-11-04 09:30:00,610.89,631.12,608.27,626.91,145631.0,610.89,631.12,608.27,626.91,145631.0
2020-11-04 09:40:00,627.32,629.95,624.58,629.43,50270.0,627.32,629.95,624.58,629.43,50270.0
2020-11-04 09:50:00,629.44,637.1,625.15,636.43,62852.0,629.44,637.1,625.15,636.43,62852.0
2020-11-04 10:00:00,636.51,638.7,634.84,636.77,76756.0,636.51,638.7,634.84,636.77,76756.0
2020-11-04 10:10:00,636.67,638.97,634.89,637.22,49261.0,636.67,638.97,634.89,637.22,49261.0
2020-11-04 10:20:00,637.71,642.72,637.71,639.87,56425.0,637.71,642.72,637.71,639.87,56425.0
2020-11-04 10:30:00,640.46,641.44,635.13,635.27,45424.0,640.46,641.44,635.13,635.27,45424.0
2020-11-04 10:40:00,635.25,637.35,633.38,636.2,18119.0,635.25,637.35,633.38,636.2,18119.0
2020-11-04 10:50:00,635.75,640.44,634.13,639.0,21782.0,635.75,640.44,634.13,639.0,21782.0
2020-11-04 11:00:00,639.0,639.72,635.11,635.75,21103.0,639.0,639.72,635.11,635.75,21103.0
2020-11-04 11:10:00,635.76,636.25,633.89,634.93,20590.0,635.76,636.25,633.89,634.93,20590.0
2020-11-04 11:20:00,634.95,637.96,634.44,637.91,18103.0,634.95,637.96,634.44,637.91,18103.0
2020-11-04 11:30:00,637.68,640.81,637.68,639.23,17664.0,637.68,640.81,637.68,639.23,17664.0
2020-11-04 11:40:00,640.03,640.03,637.26,637.61,33482.0,640.03,640.03,637.26,637.61,33482.0
2020-11-04 11:50:00,638.12,639.2,636.06,638.85,15967.0,638.12,639.2,636.06,638.85,15967.0
2020-11-04 12:00:00,638.78,639.72,638.09,638.35,26016.0,638.78,639.72,638.09,638.35,26016.0
2020-11-04 12:10:00,638.59,638.83,636.36,638.23,12449.0,638.59,638.83,636.36,638.23,12449.0
2020-11-04 12:20:00,638.3,640.44,638.29,638.85,14785.0,638.3,640.44,638.29,638.85,14785.0
2020-11-04 12:30:00,639.69,640.0,638.69,638.94,10700.0,639.69,640.0,638.69,638.94,10700.0
2020-11-04 12:40:00,639.47,639.98,638.87,639.19,11996.0,639.47,639.98,638.87,639.19,11996.0
2020-11-04 12:50:00,639.7,640.17,638.7,639.26,17660.0,639.7,640.17,638.7,639.26,17660.0
2020-11-04 13:00:00,639.21,640.39,638.83,639.73,29291.0,639.21,640.39,638.83,639.73,29291.0
2020-11-04 13:10:00,639.73,641.75,639.58,640.85,51078.0,639.73,641.75,639.58,640.85,51078.0
2020-11-04 13:20:00,640.83,642.3,640.08,642.06,21097.0,640.83,642.3,640.08,642.06,21097.0
2020-11-04 13:30:00,641.97,644.66,640.91,644.13,12984.0,641.97,644.66,640.91,644.13,12984.0
2020-11-04 13:40:00,643.78,644.76,639.85,640.13,12405.0,643.78,644.76,639.85,640.13,12405.0
2020-11-04 13:50:00,640.25,641.75,639.77,640.75,13168.0,640.25,641.75,639.77,640.75,13168.0
2020-11-04 14:00:00,641.09,643.36,640.77,642.89,12000.0,641.09,643.36,640.77,642.89,12000.0
2020-11-04 14:10:00,643.11,644.34,642.76,644.1,10008.0,643.11,644.34,642.76,644.1,10008.0
2020-11-04 14:20:00,643.82,645.7,643.82,644.61,23300.0,643.82,645.7,643.82,644.61,23300.0
2020-11-04 14:30:00,644.97,645.23,642.65,643.0,17572.0,644.97,645.23,642.65,643.0,17572.0
2020-11-04 14:40:00,642.98,642.98,640.13,640.54,17721.0,642.98,642.98,640.13,640.54,17721.0
2020-11-04 14:50:00,640.69,641.86,640.28,640.29,16319.0,640.69,641.86,640.28,640.29,16319.0
2020-11-04 15:00:00,640.62,641.44,638.8,639.73,11885.0,640.62,641.44,638.8,639.73,11885.0
2020-11-04 15:10:00,639.77,639.81,636.67,636.68,16738.0,639.77,639.81,636.67,636.68,16738.0
2020-11-04 15:20:00,636.41,637.08,635.0,635.17,33078.0,636.41,637.08,635.0,635.17,33078.0
2020-11-04 15:30:00,635.38,635.87,633.46,635.03,37307.0,635.38,635.87,633.46,635.03,37307.0
2020-11-04 15:40:00,635.06,637.68,634.35,635.43,28645.0,635.06,637.68,634.35,635.43,28645.0
2020-11-04 15:50:00,635.04,636.88,634.39,634.5,95624.0,635.04,636.88,634.39,634.5,95624.0
2020-11-05 09:30:00,643.05,645.41,639.65,640.19,25711.0,643.05,645.41,639.65,640.19,25711.0
2020-11-05 09:40:00,640.99,644.09,638.11,642.89,29801.0,640.99,644.09,638.11,642.89,29801.0
2020-11-05 09:50:00,643.54,644.85,642.73,643.31,12876.0,643.54,644.85,642.73,643.31,12876.0
2020-11-05 10:00:00,643.64,647.8,643.62,646.14,14669.0,643.64,647.8,643.62,646.14,14669.0
2020-11-05 10:10:00,645.99,648.54,645.99,648.08,16721.0,645.99,648.54,645.99,648.08,16721.0
2020-11-05 10:20:00,647.77,648.5,644.83,644.83,12629.0,647.77,648.5,644.83,644.83,12629.0
2020-11-05 10:30:00,644.83,646.36,644.2,645.37,8249.0,644.83,646.36,644.2,645.37,8249.0
2020-11-05 10:40:00,645.29,646.56,643.46,644.45,5803.0,645.29,646.56,643.46,644.45,5803.0
2020-11-05 10:50:00,644.81,645.27,643.01,643.48,17131.0,644.81,645.27,643.01,643.48,17131.0
2020-11-05 11:00:00,643.75,644.34,642.89,643.07,7324.0,643.75,644.34,642.89,643.07,7324.0
2020-11-05 11:10:00,642.68,643.29,641.9,642.5,6901.0,642.68,643.29,641.9,642.5,6901.0
2020-11-05 11:20:00,642.03,643.12,641.33,643.12,32407.0,642.03,643.12,641.33,643.12,32407.0
2020-11-05 11:30:00,642.74,644.49,642.54,643.5,8435.0,642.74,644.49,642.54,643.5,8435.0
2020-11-05 11:40:00,643.35,644.27,642.35,642.62,22406.0,643.35,644.27,642.35,642.62,22406.0
2020-11-05 11:50:00,642.81,643.23,641.27,642.04,21441.0,642.81,643.23,641.27,642.04,21441.0
2020-11-05 12:00:00,642.1,643.75,641.38,643.17,20492.0,642.1,643.75,641.38,643.17,20492.0
2020-11-05 12:10:00,643.42,644.02,641.62,641.62,7268.0,643.42,644.02,641.62,641.62,7268.0
2020-11-05 12:20:00,642.29,642.59,640.28,642.08,25900.0,642.29,642.59,640.28,642.08,25900.0
2020-11-05 12:30:00,642.08,642.9,641.37,642.51,6304.0,642.08,642.9,641.37,642.51,6304.0
2020-11-05 12:40:00,642.85,644.09,642.05,644.09,6857.0,642.85,644.09,642.05,644.09,6857.0
2020-11-05 12:50:00,644.28,645.57,644.1,645.57,6188.0,644.28,645.57,644.1,645.57,6188.0
2020-11-05 13:00:00,645.86,646.77,644.67,645.92,13694.0,645.86,646.77,644.67,645.92,13694.0
2020-11-05 13:10:00,645.99,647.2,645.99,646.99,6219.0,645.99,647.2,645.99,646.99,6219.0
2020-11-05 13:20:00,647.03,647.78,647.03,647.57,6157.0,647.03,647.78,647.03,647.57,6157.0
2020-11-05 13:30:00,647.98,648.55,647.34,648.55,8665.0,647.98,648.55,647.34,648.55,8665.0
2020-11-05 13:40:00,648.85,649.73,648.68,649.65,8105.0,648.85,649.73,648.68,649.65,8105.0
2020-11-05 13:50:00,649.79,650.0,647.7,648.81,10684.0,649.79,650.0,647.7,648.81,10684.0
2020-11-05 14:00:00,649.18,650.43,648.59,649.23,11883.0,649.18,650.43,648.59,649.23,11883.0
2020-11-05 14:10:00,649.47,649.55,647.89,648.88,11712.0,649.47,649.55,647.89,648.88,11712.0
2020-11-05 14:20:00,648.74,648.77,646.44,648.04,13096.0,648.74,648.77,646.44,648.04,13096.0
2020-11-05 14:30:00,647.78,648.08,646.5,647.61,15193.0,647.78,648.08,646.5,647.61,15193.0
2020-11-05 14:40:00,647.95,649.24,647.49,648.18,12940.0,647.95,649.24,647.49,648.18,12940.0
2020-11-05 14:50:00,648.42,649.99,647.68,649.59,13046.0,648.42,649.99,647.68,649.59,13046.0
2020-11-05 15:00:00,649.45,649.45,647.37,647.57,10896.0,649.45,649.45,647.37,647.57,10896.0
2020-11-05 15:10:00,647.91,648.03,646.33,647.16,11625.0,647.91,648.03,646.33,647.16,11625.0
2020-11-05 15:20:00,647.01,648.85,646.88,648.28,16453.0,647.01,648.85,646.88,648.28,16453.0
2020-11-05 15:30:00,648.15,648.65,646.98,647.63,12908.0,648.15,648.65,646.98,647.63,12908.0
2020-11-05 15:40:00,647.71,648.55,646.38,647.41,17952.0,647.71,648.55,646.38,647.41,17952.0
2020-11-05 15:50:00,647.36,649.59,646.63,647.36,62922.0,647.36,649.59,646.63,647.36,62922.0
2020-11-06 09:30:00,647.68,649.92,643.1,646.3,22504.0,647.68,649.92,643.1,646.3,22504.0
2020-11-06 09:40:00,645.81,648.02,644.43,648.0,16234.0,645.81,648.02,644.43,648.0,16234.0
2020-11-06 09:50:00,647.64,647.64,645.53,647.31,6622.0,647.64,647.64,645.53,647.31,6622.0
2020-11-06 10:00:00,646.24,646.99,643.95,645.35,11350.0,646.24,646.99,643.95,645.35,11350.0
2020-11-06 10:10:00,645.35,646.25,642.71,643.68,16406.0,645.35,646.25,642.71,643.68,16406.0
2020-11-06 10:20:00,643.63,645.54,643.54,643.65,10411.0,643.63,645.54,643.54,643.65,10411.0
2020-11-06 10:30:00,642.95,643.88,640.44,640.45,6337.0,642.95,643.88,640.44,640.45,6337.0
2020-11-06 10:40:00,641.25,642.8,640.89,642.11,10044.0,641.25,642.8,640.89,642.11,10044.0
2020-11-06 10:50:00,642.1,643.66,641.31,641.38,8722.0,642.1,643.66,641.31,641.38,8722.0
2020-11-06 11:00:00,640.88,643.6,640.6,643.6,9321.0,640.88,643.6,640.6,643.6,9321.0
2020-11-06 11:10:00,643.59,644.4,642.52,644.05,9386.0,643.59,644.4,642.52,644.05,9386.0
2020-11-06 11:20:00,644.23,645.16,643.74,645.14,6283.0,644.23,645.16,643.74,645.14,6283.0
2020-11-06 11:30:00,645.03,646.67,644.73,646.48,5920.0,645.03,646.67,644.73,646.48,5920.0
2020-11-06 11:40:00,646.48,646.78,646.06,646.09,6381.0,646.48,646.78,646.06,646.09,6381.0
2020-11-06 11:50:00,645.91,646.39,643.18,644.73,9747.0,645.91,646.39,643.18,644.73,9747.0
2020-11-06 12:00:00,644.79,645.39,644.0,644.87,7557.0,644.79,645.39,644.0,644.87,7557.0
2020-11-06 12:10:00,645.26,645.26,643.13,643.64,6252.0,645.26,645.26,643.13,643.64,6252.0
2020-11-06 12:20:00,643.84,644.34,643.07,643.07,5029.0,643.84,644.34,643.07,643.07,5029.0
2020-11-06 12:30:00,643.62,644.37,642.75,642.77,7569.0,643.62,644.37,642.75,642.77,7569.0
2020-11-06 12:40:00,642.78,644.15,642.7,643.9,15254.0,642.78,644.15,642.7,643.9,15254.0
2020-11-06 12:50:00,643.85,645.8,643.84,645.13,6896.0,643.85,645.8,643.84,645.13,6896.0
2020-11-06 13:00:00,645.12,646.71,645.11,646.32,6648.0,645.12,646.71,645.11,646.32,6648.0
2020-11-06 13:10:00,646.21,646.82,645.94,646.29,7020.0,646.21,646.82,645.94,646.29,7020.0
2020-11-06 13:20:00,646.16,647.51,645.98,647.29,2814.0,646.16,647.51,645.98,647.29,2814.0
2020-11-06 13:30:00,647.29,647.89,647.2,647.81,5662.0,647.29,647.89,647.2,647.81,5662.0
2020-11-06 13:40:00,647.8,647.91,646.65,646.65,3632.0,647.8,647.91,646.65,646.65,3632.0
2020-11-06 13:50:00,646.71,647.32,646.71,646.89,2100.0,646.71,647.32,646.71,646.89,2100.0
2020-11-06 14:00:00,646.79,647.62,646.34,647.23,8903.0,646.79,647.62,646.34,647.23,8903.0
2020-11-06 14:10:00,647.31,647.52,646.56,646.57,6633.0,647.31,647.52,646.56,646.57,6633.0
2020-11-06 14:20:00,646.57,646.88,646.27,646.88,3262.0,646.57,646.88,646.27,646.88,3262.0
2020-11-06 14:30:00,646.43,646.92,646.19,646.43,7687.0,646.43,646.92,646.19,646.43,7687.0
2020-11-06 14:40:00,646.43,647.02,645.89,646.15,5053.0,646.43,647.02,645.89,646.15,5053.0
2020-11-06 14:50:00,646.31,646.63,645.47,645.88,5732.0,646.31,646.63,645.47,645.88,5732.0
2020-11-06 15:00:00,645.79,646.46,645.48,646.01,4600.0,645.79,646.46,645.48,646.01,4600.0
2020-11-06 15:10:00,645.84,646.54,645.35,645.53,4105.0,645.84,646.54,645.35,645.53,4105.0
2020-11-06 15:20:00,645.39,646.5,645.06,646.25,7900.0,645.39,646.5,645.06,646.25,7900.0
2020-11-06 15:30:00,646.35,647.27,646.05,646.68,11600.0,646.35,647.27,646.05,646.68,11600.0
2020-11-06 15:40:00,646.79,648.44,646.79,647.42,15337.0,646.79,648.44,646.79,647.42,15337.0
2020-11-06 15:50:00,647.11,647.51,643.7,644.27,39101.0,647.11,647.51,643.7,644.27,39101.0
2020-11-09 09:30:00,659.79,659.79,636.03,637.61,44324.0,659.79,659.79,636.03,637.61,44324.0
2020-11-09 09:40:00,636.0,641.61,633.77,639.86,36777.0,636.0,641.61,633.77,639.86,36777.0
2020-11-09 09:50:00,637.04,639.39,631.13,631.13,35482.0,637.04,639.39,631.13,631.13,35482.0
2020-11-09 10:00:00,632.15,637.51,631.15,634.56,30819.0,632.15,637.51,631.15,634.56,30819.0
2020-11-09 10:10:00,634.3,636.43,633.89,634.72,23401.0,634.3,636.43,633.89,634.72,23401.0
2020-11-09 10:20:00,634.84,635.27,630.05,630.4,13167.0,634.84,635.27,630.05,630.4,13167.0
2020-11-09 10:30:00,630.31,630.57,626.35,627.47,39966.0,630.31,630.57,626.35,627.47,39966.0
2020-11-09 10:40:00,627.47,630.02,623.72,623.72,30417.0,627.47,630.02,623.72,623.72,30417.0
2020-11-09 10:50:00,624.35,627.13,621.62,625.89,17076.0,624.35,627.13,621.62,625.89,17076.0
2020-11-09 11:00:00,626.0,627.45,624.12,627.45,16523.0,626.0,627.45,624.12,627.45,16523.0
2020-11-09 11:10:00,627.47,629.51,626.28,629.51,18901.0,627.47,629.51,626.28,629.51,18901.0
2020-11-09 11:20:00,629.16,633.86,628.89,633.6,17707.0,629.16,633.86,628.89,633.6,17707.0
2020-11-09 11:30:00,633.6,634.55,632.02,633.83,18002.0,633.6,634.55,632.02,633.83,18002.0
2020-11-09 11:40:00,634.02,634.8,632.18,633.09,12744.0,634.02,634.8,632.18,633.09,12744.0
2020-11-09 11:50:00,633.24,633.24,631.41,632.43,5502.0,633.24,633.24,631.41,632.43,5502.0
2020-11-09 12:00:00,633.0,634.24,632.09,633.37,12275.0,633.0,634.24,632.09,633.37,12275.0
2020-11-09 12:10:00,633.08,633.08,630.5,631.72,8507.0,633.08,633.08,630.5,631.72,8507.0
2020-11-09 12:20:00,631.54,633.28,630.67,631.5,26452.0,631.54,633.28,630.67,631.5,26452.0
2020-11-09 12:30:00,631.51,632.67,630.97,631.56,8009.0,631.51,632.67,630.97,631.56,8009.0
2020-11-09 12:40:00,631.88,632.06,627.98,627.98,9120.0,631.88,632.06,627.98,627.98,9120.0
2020-11-09 12:50:00,628.43,628.56,625.64,626.11,11148.0,628.43,628.56,625.64,626.11,11148.0
2020-11-09 13:00:00,626.47,627.83,625.25,625.89,11828.0,626.47,627.83,625.25,625.89,11828.0
2020-11-09 13:10:00,623.7,625.55,623.5,625.47,7203.0,623.7,625.55,623.5,625.47,7203.0
2020-11-09 13:20:00,625.06,625.9,624.3,625.25,14300.0,625.06,625.9,624.3,625.25,14300.0
2020-11-09 13:30:00,625.6,626.16,624.18,625.0,5766.0,625.6,626.16,624.18,625.0,5766.0
2020-11-09 13:40:00,624.79,624.79,623.09,623.16,7488.0,624.79,624.79,623.09,623.16,7488.0
2020-11-09 13:50:00,623.29,623.9,621.65,623.69,7380.0,623.29,623.9,621.65,623.69,7380.0
2020-11-09 14:00:00,623.51,624.17,622.2,623.84,12863.0,623.51,624.17,622.2,623.84,12863.0
2020-11-09 14:10:00,623.64,623.64,620.06,620.29,18575.0,623.64,623.64,620.06,620.29,18575.0
2020-11-09 14:20:00,620.26,621.06,618.11,618.98,13308.0,620.26,621.06,618.11,618.98,13308.0
2020-11-09 14:30:00,618.46,619.97,618.16,618.22,29533.0,618.46,619.97,618.16,618.22,29533.0
2020-11-09 14:40:00,618.23,620.32,617.93,618.11,23692.0,618.23,620.32,617.93,618.11,23692.0
2020-11-09 14:50:00,618.11,618.11,613.33,614.31,17757.0,618.11,618.11,613.33,614.31,17757.0
2020-11-09 15:00:00,614.77,617.52,614.77,617.32,33304.0,614.77,617.52,614.77,617.32,33304.0
2020-11-09 15:10:00,617.74,623.12,617.54,622.5,32039.0,617.74,623.12,617.54,622.5,32039.0
2020-11-09 15:20:00,622.48,623.66,619.55,621.97,38044.0,622.48,623.66,619.55,621.97,38044.0
2020-11-09 15:30:00,622.01,622.48,619.31,620.38,41291.0,622.01,622.48,619.31,620.38,41291.0
2020-11-09 15:40:00,620.38,620.59,617.14,617.14,34730.0,620.38,620.59,617.14,617.14,34730.0
2020-11-09 15:50:00,616.17,617.22,612.68,613.2,69857.0,616.17,617.22,612.68,613.2,69857.0
2020-11-10 09:30:00,603.45,611.75,603.45,606.04,36118.0,603.45,611.75,603.45,606.04,36118.0
2020-11-10 09:40:00,607.06,610.59,605.32,609.58,19397.0,607.06,610.59,605.32,609.58,19397.0
2020-11-10 09:50:00,610.22,613.64,609.69,613.61,19670.0,610.22,613.64,609.69,613.61,19670.0
2020-11-10 10:00:00,613.03,618.69,612.88,617.42,8700.0,613.03,618.69,612.88,617.42,8700.0
2020-11-10 10:10:00,617.63,619.98,614.83,619.98,12229.0,617.63,619.98,614.83,619.98,12229.0
2020-11-10 10:20:00,619.93,622.11,619.0,622.07,16718.0,619.93,622.11,619.0,622.07,16718.0
2020-11-10 10:30:00,621.69,622.21,617.67,618.52,20054.0,621.69,622.21,617.67,618.52,20054.0
2020-11-10 10:40:00,619.94,623.13,618.85,622.49,16793.0,619.94,623.13,618.85,622.49,16793.0
2020-11-10 10:50:00,622.86,624.39,622.27,622.77,12054.0,622.86,624.39,622.27,622.77,12054.0
2020-11-10 11:00:00,622.57,622.94,620.04,622.45,12424.0,622.57,622.94,620.04,622.45,12424.0
2020-11-10 11:10:00,622.12,624.45,619.84,619.84,8801.0,622.12,624.45,619.84,619.84,8801.0
2020-11-10 11:20:00,620.01,623.3,619.61,623.0,14552.0,620.01,623.3,619.61,623.0,14552.0
2020-11-10 11:30:00,623.0,626.04,622.67,625.95,7746.0,623.0,626.04,622.67,625.95,7746.0
2020-11-10 11:40:00,626.12,629.31,625.52,627.33,7128.0,626.12,629.31,625.52,627.33,7128.0
2020-11-10 11:50:00,627.48,628.51,625.46,627.94,8623.0,627.48,628.51,625.46,627.94,8623.0
2020-11-10 12:00:00,627.81,631.26,627.8,630.0,10194.0,627.81,631.26,627.8,630.0,10194.0
2020-11-10 12:10:00,630.0,631.64,629.72,631.58,7675.0,630.0,631.64,629.72,631.58,7675.0
2020-11-10 12:20:00,631.39,631.58,629.61,629.61,13088.0,631.39,631.58,629.61,629.61,13088.0
2020-11-10 12:30:00,628.83,629.42,627.85,628.69,4076.0,628.83,629.42,627.85,628.69,4076.0
2020-11-10 12:40:00,628.43,630.58,628.37,630.17,8026.0,628.43,630.58,628.37,630.17,8026.0
2020-11-10 12:50:00,629.86,629.86,627.56,629.18,9542.0,629.86,629.86,627.56,629.18,9542.0
2020-11-10 13:00:00,629.45,630.61,629.0,629.98,9314.0,629.45,630.61,629.0,629.98,9314.0
2020-11-10 13:10:00,630.46,630.63,628.48,629.24,7063.0,630.46,630.63,628.48,629.24,7063.0
2020-11-10 13:20:00,628.99,628.99,627.63,627.8,5834.0,628.99,628.99,627.63,627.8,5834.0
2020-11-10 13:30:00,627.53,627.84,625.76,627.13,7491.0,627.53,627.84,625.76,627.13,7491.0
2020-11-10 13:40:00,627.23,627.55,626.69,627.36,14360.0,627.23,627.55,626.69,627.36,14360.0
2020-11-10 13:50:00,627.65,628.66,627.02,627.06,10047.0,627.65,628.66,627.02,627.06,10047.0
2020-11-10 14:00:00,627.41,629.25,627.41,628.3,7909.0,627.41,629.25,627.41,628.3,7909.0
2020-11-10 14:10:00,628.4,628.4,624.75,626.35,7393.0,628.4,628.4,624.75,626.35,7393.0
2020-11-10 14:20:00,626.13,627.04,624.59,625.37,10136.0,626.13,627.04,624.59,625.37,10136.0
2020-11-10 14:30:00,625.79,626.97,624.89,626.51,9473.0,625.79,626.97,624.89,626.51,9473.0
2020-11-10 14:40:00,626.64,627.52,624.67,625.34,10068.0,626.64,627.52,624.67,625.34,10068.0
2020-11-10 14:50:00,625.17,627.51,625.17,627.34,7629.0,625.17,627.51,625.17,627.34,7629.0
2020-11-10 15:00:00,627.78,628.57,625.67,627.96,15848.0,627.78,628.57,625.67,627.96,15848.0
2020-11-10 15:10:00,628.15,629.2,626.96,627.87,16925.0,628.15,629.2,626.96,627.87,16925.0
2020-11-10 15:20:00,627.97,629.73,627.64,629.46,10980.0,627.97,629.73,627.64,629.46,10980.0
2020-11-10 15:30:00,629.56,630.06,627.97,627.97,16451.0,629.56,630.06,627.97,627.97,16451.0
2020-11-10 15:40:00,628.16,630.11,628.16,628.55,27550.0,628.16,630.11,628.16,628.55,27550.0
2020-11-10 15:50:00,628.99,629.24,626.15,626.65,52080.0,628.99,629.24,626.15,626.65,52080.0
2020-11-11 09:30:00,628.8,634.99,628.8,634.52,18131.0,628.8,634.99,628.8,634.52,18131.0
2020-11-11 09:40:00,634.99,638.86,634.59,637.86,10902.0,634.99,638.86,634.59,637.86,10902.0
2020-11-11 09:50:00,637.98,640.15,635.07,636.82,11726.0,637.98,640.15,635.07,636.82,11726.0
2020-11-11 10:00:00,637.12,639.4,634.72,638.5,9285.0,637.12,639.4,634.72,638.5,9285.0
2020-11-11 10:10:00,639.12,639.12,635.43,636.67,10667.0,639.12,639.12,635.43,636.67,10667.0
2020-11-11 10:20:00,636.48,637.35,635.91,635.93,8441.0,636.48,637.35,635.91,635.93,8441.0
2020-11-11 10:30:00,636.13,636.36,634.82,634.91,9035.0,636.13,636.36,634.82,634.91,9035.0
2020-11-11 10:40:00,634.49,635.47,633.31,635.19,13395.0,634.49,635.47,633.31,635.19,13395.0
2020-11-11 10:50:00,635.19,636.89,635.14,635.97,3797.0,635.19,636.89,635.14,635.97,3797.0
2020-11-11 11:00:00,635.24,635.24,634.2,634.2,1900.0,635.24,635.24,634.2,634.2,1900.0
2020-11-11 11:10:00,634.36,635.47,634.32,634.92,5522.0,634.36,635.47,634.32,634.92,5522.0
2020-11-11 11:20:00,635.01,635.2,634.14,635.2,3570.0,635.01,635.2,634.14,635.2,3570.0
2020-11-11 11:30:00,635.5,635.5,634.35,634.48,2767.0,635.5,635.5,634.35,634.48,2767.0
2020-11-11 11:40:00,635.72,636.49,635.47,636.49,3075.0,635.72,636.49,635.47,636.49,3075.0
2020-11-11 11:50:00,636.75,638.36,636.04,638.08,4204.0,636.75,638.36,636.04,638.08,4204.0
2020-11-11 12:00:00,638.48,640.0,638.03,640.0,12517.0,638.48,640.0,638.03,640.0,12517.0
2020-11-11 12:10:00,640.0,640.52,639.77,639.97,3190.0,640.0,640.52,639.77,639.97,3190.0
2020-11-11 12:20:00,639.95,640.01,637.75,638.39,7100.0,639.95,640.01,637.75,638.39,7100.0
2020-11-11 12:30:00,638.86,638.88,637.33,637.49,6904.0,638.86,638.88,637.33,637.49,6904.0
2020-11-11 12:40:00,637.5,638.21,637.49,637.64,4805.0,637.5,638.21,637.49,637.64,4805.0
2020-11-11 12:50:00,637.86,638.02,635.0,636.49,7308.0,637.86,638.02,635.0,636.49,7308.0
2020-11-11 13:00:00,636.39,636.39,635.02,635.36,8400.0,636.39,636.39,635.02,635.36,8400.0
2020-11-11 13:10:00,635.39,635.71,634.61,635.47,19826.0,635.39,635.71,634.61,635.47,19826.0
2020-11-11 13:20:00,635.46,635.46,633.25,633.59,15465.0,635.46,635.46,633.25,633.59,15465.0
2020-11-11 13:30:00,633.41,636.39,633.41,636.39,12447.0,633.41,636.39,633.41,636.39,12447.0
2020-11-11 13:40:00,636.56,636.59,636.02,636.59,4100.0,636.56,636.59,636.02,636.59,4100.0
2020-11-11 13:50:00,636.2,638.76,636.2,638.65,5832.0,636.2,638.76,636.2,638.65,5832.0
2020-11-11 14:00:00,638.86,639.93,638.86,639.18,6835.0,638.86,639.93,638.86,639.18,6835.0
2020-11-11 14:10:00,639.18,639.54,638.94,639.54,3225.0,639.18,639.54,638.94,639.54,3225.0
2020-11-11 14:20:00,639.76,639.83,637.28,637.51,4100.0,639.76,639.83,637.28,637.51,4100.0
2020-11-11 14:30:00,637.45,637.67,636.43,637.11,4768.0,637.45,637.67,636.43,637.11,4768.0
2020-11-11 14:40:00,636.72,637.35,635.14,635.57,6350.0,636.72,637.35,635.14,635.57,6350.0
2020-11-11 14:50:00,635.46,636.51,635.45,636.09,4936.0,635.46,636.51,635.45,636.09,4936.0
2020-11-11 15:00:00,635.7,637.02,635.63,637.02,4449.0,635.7,637.02,635.63,637.02,4449.0
2020-11-11 15:10:00,637.15,637.58,635.6,635.78,6134.0,637.15,637.58,635.6,635.78,6134.0
2020-11-11 15:20:00,636.13,636.49,635.2,635.7,6714.0,636.13,636.49,635.2,635.7,6714.0
2020-11-11 15:30:00,635.64,637.21,635.53,637.2,9900.0,635.64,637.21,635.53,637.2,9900.0
2020-11-11 15:40:00,636.96,638.23,636.74,637.92,17579.0,636.96,638.23,636.74,637.92,17579.0
2020-11-11 15:50:00,638.18,639.41,636.02,637.44,31493.0,638.18,639.41,636.02,637.44,31493.0
2020-11-12 09:30:00,639.33,643.66,637.0,642.51,11086.0,639.33,643.66,637.0,642.51,11086.0
2020-11-12 09:40:00,645.0,645.06,638.66,638.69,18162.0,645.0,645.06,638.66,638.69,18162.0
2020-11-12 09:50:00,639.42,643.37,639.05,641.31,17391.0,639.42,643.37,639.05,641.31,17391.0
2020-11-12 10:00:00,640.49,641.14,638.53,640.01,9405.0,640.49,641.14,638.53,640.01,9405.0
2020-11-12 10:10:00,641.45,642.53,640.33,641.94,12970.0,641.45,642.53,640.33,641.94,12970.0
2020-11-12 10:20:00,641.88,643.13,640.7,640.71,28239.0,641.88,643.13,640.7,640.71,28239.0
2020-11-12 10:30:00,640.78,643.43,640.78,643.38,11727.0,640.78,643.43,640.78,643.38,11727.0
2020-11-12 10:40:00,643.28,643.81,642.87,643.39,9613.0,643.28,643.81,642.87,643.39,9613.0
2020-11-12 10:50:00,643.41,643.41,642.2,642.2,4854.0,643.41,643.41,642.2,642.2,4854.0
2020-11-12 11:00:00,642.38,643.7,642.06,642.63,8027.0,642.38,643.7,642.06,642.63,8027.0
2020-11-12 11:10:00,642.12,642.16,640.99,641.43,2905.0,642.12,642.16,640.99,641.43,2905.0
2020-11-12 11:20:00,641.65,642.17,640.93,642.05,4400.0,641.65,642.17,640.93,642.05,4400.0
2020-11-12 11:30:00,641.89,642.87,641.69,642.28,3335.0,641.89,642.87,641.69,642.28,3335.0
2020-11-12 11:40:00,641.73,642.92,641.53,642.44,6509.0,641.73,642.92,641.53,642.44,6509.0
2020-11-12 11:50:00,641.21,642.02,640.64,641.18,2275.0,641.21,642.02,640.64,641.18,2275.0
2020-11-12 12:00:00,641.16,641.46,640.42,641.14,2960.0,641.16,641.46,640.42,641.14,2960.0
2020-11-12 12:10:00,641.16,641.16,639.71,640.34,2587.0,641.16,641.16,639.71,640.34,2587.0
2020-11-12 12:20:00,640.62,641.64,638.8,639.16,7267.0,640.62,641.64,638.8,639.16,7267.0
2020-11-12 12:30:00,639.47,640.23,639.47,639.48,2636.0,639.47,640.23,639.47,639.48,2636.0
2020-11-12 12:40:00,639.83,639.83,636.28,636.28,1700.0,639.83,639.83,636.28,636.28,1700.0
2020-11-12 12:50:00,636.47,638.26,636.17,638.26,3855.0,636.47,638.26,636.17,638.26,3855.0
2020-11-12 13:00:00,638.36,638.49,637.33,638.49,1619.0,638.36,638.49,637.33,638.49,1619.0
2020-11-12 13:10:00,638.23,638.83,637.24,637.69,6266.0,638.23,638.83,637.24,637.69,6266.0
2020-11-12 13:20:00,637.73,639.26,637.67,639.26,5278.0,637.73,639.26,637.67,639.26,5278.0
2020-11-12 13:30:00,638.66,640.53,638.66,640.47,4875.0,638.66,640.53,638.66,640.47,4875.0
2020-11-12 13:40:00,640.05,640.54,639.37,639.42,6708.0,640.05,640.54,639.37,639.42,6708.0
2020-11-12 13:50:00,639.3,641.46,639.13,641.13,8985.0,639.3,641.46,639.13,641.13,8985.0
2020-11-12 14:00:00,641.09,641.23,639.72,639.87,8221.0,641.09,641.23,639.72,639.87,8221.0
2020-11-12 14:10:00,639.69,639.98,639.17,639.43,5489.0,639.69,639.98,639.17,639.43,5489.0
2020-11-12 14:20:00,639.53,639.89,638.02,639.05,6202.0,639.53,639.89,638.02,639.05,6202.0
2020-11-12 14:30:00,638.71,639.65,638.02,639.0,6333.0,638.71,639.65,638.02,639.0,6333.0
2020-11-12 14:40:00,638.7,638.95,637.89,638.85,6417.0,638.7,638.95,637.89,638.85,6417.0
2020-11-12 14:50:00,638.5,639.12,637.7,638.39,7045.0,638.5,639.12,637.7,638.39,7045.0
2020-11-12 15:00:00,638.07,638.28,636.58,636.9,7684.0,638.07,638.28,636.58,636.9,7684.0
2020-11-12 15:10:00,637.37,639.05,636.51,638.38,8512.0,637.37,639.05,636.51,638.38,8512.0
2020-11-12 15:20:00,638.26,638.57,637.0,637.64,12051.0,638.26,638.57,637.0,637.64,12051.0
2020-11-12 15:30:00,636.66,637.24,635.41,636.7,11648.0,636.66,637.24,635.41,636.7,11648.0
2020-11-12 15:40:00,636.61,636.91,635.4,635.99,15883.0,636.61,636.91,635.4,635.99,15883.0
2020-11-12 15:50:00,636.3,638.65,636.04,637.95,24734.0,636.3,638.65,636.04,637.95,24734.0
2020-11-13 09:30:00,638.23,644.39,638.11,643.0,11477.0,638.23,644.39,638.11,643.0,11477.0
2020-11-13 09:40:00,643.38,645.0,643.05,645.0,6909.0,643.38,645.0,643.05,645.0,6909.0
2020-11-13 09:50:00,645.01,646.76,643.58,646.0,6322.0,645.01,646.76,643.58,646.0,6322.0
2020-11-13 10:00:00,646.0,646.0,644.95,645.24,4344.0,646.0,646.0,644.95,645.24,4344.0
2020-11-13 10:10:00,645.41,645.69,645.25,645.67,5100.0,645.41,645.69,645.25,645.67,5100.0
2020-11-13 10:20:00,646.11,646.9,645.78,646.62,5915.0,646.11,646.9,645.78,646.62,5915.0
2020-11-13 10:30:00,645.63,647.29,645.63,646.71,3958.0,645.63,647.29,645.63,646.71,3958.0
2020-11-13 10:40:00,646.58,647.21,645.3,645.38,11667.0,646.58,647.21,645.3,645.38,11667.0
2020-11-13 10:50:00,645.38,645.39,643.54,644.56,13069.0,645.38,645.39,643.54,644.56,13069.0
2020-11-13 11:00:00,644.88,645.3,644.47,645.25,5133.0,644.88,645.3,644.47,645.25,5133.0
2020-11-13 11:10:00,644.96,645.77,644.58,644.93,2615.0,644.96,645.77,644.58,644.93,2615.0
2020-11-13 11:20:00,645.52,646.34,643.78,643.78,3904.0,645.52,646.34,643.78,643.78,3904.0
2020-11-13 11:30:00,643.39,644.25,641.53,643.1,7017.0,643.39,644.25,641.53,643.1,7017.0
2020-11-13 11:40:00,643.48,645.0,643.01,645.0,4800.0,643.48,645.0,643.01,645.0,4800.0
2020-11-13 11:50:00,645.22,645.22,643.95,644.88,7155.0,645.22,645.22,643.95,644.88,7155.0
2020-11-13 12:00:00,645.21,645.22,644.16,644.87,4600.0,645.21,645.22,644.16,644.87,4600.0
2020-11-13 12:10:00,645.25,645.94,644.71,645.1,4058.0,645.25,645.94,644.71,645.1,4058.0
2020-11-13 12:20:00,644.76,645.93,644.76,645.87,4000.0,644.76,645.93,644.76,645.87,4000.0
2020-11-13 12:30:00,645.72,645.89,644.97,645.89,5883.0,645.72,645.89,644.97,645.89,5883.0
2020-11-13 12:40:00,646.54,646.77,646.03,646.69,3400.0,646.54,646.77,646.03,646.69,3400.0
2020-11-13 12:50:00,646.75,646.75,646.02,646.6,11075.0,646.75,646.75,646.02,646.6,11075.0
2020-11-13 13:00:00,646.8,646.8,646.26,646.26,4132.0,646.8,646.8,646.26,646.26,4132.0
2020-11-13 13:10:00,646.56,646.68,646.15,646.47,4183.0,646.56,646.68,646.15,646.47,4183.0
2020-11-13 13:20:00,646.19,646.53,645.5,646.19,5083.0,646.19,646.53,645.5,646.19,5083.0
2020-11-13 13:30:00,646.08,646.46,645.01,645.69,4080.0,646.08,646.46,645.01,645.69,4080.0
2020-11-13 13:40:00,645.64,646.57,645.19,646.24,5508.0,645.64,646.57,645.19,646.24,5508.0
2020-11-13 13:50:00,646.6,647.28,646.03,646.52,10985.0,646.6,647.28,646.03,646.52,10985.0
2020-11-13 14:00:00,646.46,647.16,646.4,646.71,5556.0,646.46,647.16,646.4,646.71,5556.0
2020-11-13 14:10:00,646.78,646.78,645.03,645.87,6422.0,646.78,646.78,645.03,645.87,6422.0
2020-11-13 14:20:00,646.41,647.44,646.25,647.12,4764.0,646.41,647.44,646.25,647.12,4764.0
2020-11-13 14:30:00,647.06,647.09,645.77,645.91,8032.0,647.06,647.09,645.77,645.91,8032.0
2020-11-13 14:40:00,645.67,645.83,645.25,645.63,6216.0,645.67,645.83,645.25,645.63,6216.0
2020-11-13 14:50:00,645.84,647.08,645.7,646.46,6102.0,645.84,647.08,645.7,646.46,6102.0
2020-11-13 15:00:00,646.28,647.45,646.15,647.09,5297.0,646.28,647.45,646.15,647.09,5297.0
2020-11-13 15:10:00,647.38,647.65,646.55,647.2,11650.0,647.38,647.65,646.55,647.2,11650.0
2020-11-13 15:20:00,647.2,647.3,646.14,646.53,18035.0,647.2,647.3,646.14,646.53,18035.0
2020-11-13 15:30:00,646.59,648.45,646.49,648.45,18216.0,646.59,648.45,646.49,648.45,18216.0
2020-11-13 15:40:00,648.32,648.82,646.72,646.72,16100.0,648.32,648.82,646.72,646.72,16100.0
2020-11-13 15:50:00,646.97,647.87,646.85,646.91,29838.0,646.97,647.87,646.85,646.91,29838.0
2020-11-16 09:30:00,642.84,646.36,641.01,643.64,29767.0,642.84,646.36,641.01,643.64,29767.0
2020-11-16 09:40:00,644.71,647.0,643.32,645.15,18215.0,644.71,647.0,643.32,645.15,18215.0
2020-11-16 09:50:00,646.04,646.49,642.6,644.91,18102.0,646.04,646.49,642.6,644.91,18102.0
2020-11-16 10:00:00,644.54,647.28,643.74,645.12,19024.0,644.54,647.28,643.74,645.12,19024.0
2020-11-16 10:10:00,644.68,645.4,643.53,643.66,13166.0,644.68,645.4,643.53,643.66,13166.0
2020-11-16 10:20:00,644.67,645.43,643.84,645.12,14451.0,644.67,645.43,643.84,645.12,14451.0
2020-11-16 10:30:00,645.11,646.39,643.7,644.12,17470.0,645.11,646.39,643.7,644.12,17470.0
2020-11-16 10:40:00,643.94,643.94,642.59,642.71,10641.0,643.94,643.94,642.59,642.71,10641.0
2020-11-16 10:50:00,643.78,646.29,643.49,646.29,9724.0,643.78,646.29,643.49,646.29,9724.0
2020-11-16 11:00:00,646.05,647.51,645.66,646.14,11320.0,646.05,647.51,645.66,646.14,11320.0
2020-11-16 11:10:00,646.32,646.99,645.9,646.08,14297.0,646.32,646.99,645.9,646.08,14297.0
2020-11-16 11:20:00,646.08,646.42,645.5,645.5,7983.0,646.08,646.42,645.5,645.5,7983.0
2020-11-16 11:30:00,645.38,645.54,643.92,644.29,8143.0,645.38,645.54,643.92,644.29,8143.0
2020-11-16 11:40:00,644.29,644.45,642.84,642.84,6714.0,644.29,644.45,642.84,642.84,6714.0
2020-11-16 11:50:00,642.92,642.92,641.73,642.14,11078.0,642.92,642.92,641.73,642.14,11078.0
2020-11-16 12:00:00,642.25,643.86,641.89,643.36,33042.0,642.25,643.86,641.89,643.36,33042.0
2020-11-16 12:10:00,643.36,643.39,642.32,642.32,4796.0,643.36,643.39,642.32,642.32,4796.0
2020-11-16 12:20:00,641.81,642.38,641.5,641.97,6770.0,641.81,642.38,641.5,641.97,6770.0
2020-11-16 12:30:00,642.13,642.3,640.85,641.72,10887.0,642.13,642.3,640.85,641.72,10887.0
2020-11-16 12:40:00,641.64,643.36,641.23,643.0,13961.0,641.64,643.36,641.23,643.0,13961.0
2020-11-16 12:50:00,643.01,643.02,641.93,642.85,3249.0,643.01,643.02,641.93,642.85,3249.0
2020-11-16 13:00:00,643.04,643.04,642.18,642.56,4310.0,643.04,643.04,642.18,642.56,4310.0
2020-11-16 13:10:00,642.55,642.85,642.29,642.59,6552.0,642.55,642.85,642.29,642.59,6552.0
2020-11-16 13:20:00,642.53,642.55,641.76,641.76,3909.0,642.53,642.55,641.76,641.76,3909.0
2020-11-16 13:30:00,642.35,643.93,642.26,643.78,4068.0,642.35,643.93,642.26,643.78,4068.0
2020-11-16 13:40:00,643.63,644.15,642.46,644.0,6317.0,643.63,644.15,642.46,644.0,6317.0
2020-11-16 13:50:00,644.26,646.77,644.19,646.52,5472.0,644.26,646.77,644.19,646.52,5472.0
2020-11-16 14:00:00,646.52,646.71,645.83,645.89,3610.0,646.52,646.71,645.83,645.89,3610.0
2020-11-16 14:10:00,645.74,646.58,645.6,645.68,4611.0,645.74,646.58,645.6,645.68,4611.0
2020-11-16 14:20:00,646.14,646.14,645.18,645.55,4600.0,646.14,646.14,645.18,645.55,4600.0
2020-11-16 14:30:00,645.64,645.93,645.16,645.79,7500.0,645.64,645.93,645.16,645.79,7500.0
2020-11-16 14:40:00,645.27,645.76,644.56,644.82,7180.0,645.27,645.76,644.56,644.82,7180.0
2020-11-16 14:50:00,644.93,646.27,644.92,646.23,20743.0,644.93,646.27,644.92,646.23,20743.0
2020-11-16 15:00:00,646.25,646.25,645.19,645.75,8883.0,646.25,646.25,645.19,645.75,8883.0
2020-11-16 15:10:00,646.18,646.62,644.95,645.29,23802.0,646.18,646.62,644.95,645.29,23802.0
2020-11-16 15:20:00,645.45,645.71,643.0,643.45,74993.0,645.45,645.71,643.0,643.45,74993.0
2020-11-16 15:30:00,643.46,643.76,641.92,642.25,26870.0,643.46,643.76,641.92,642.25,26870.0
2020-11-16 15:40:00,642.09,643.09,641.77,641.77,22566.0,642.09,643.09,641.77,641.77,22566.0
2020-11-16 15:50:00,641.77,642.07,639.95,641.4,113186.0,641.77,642.07,639.95,641.4,113186.0
2020-11-17 09:30:00,637.16,640.18,636.76,638.9,15958.0,637.16,640.18,636.76,638.9,15958.0
2020-11-17 09:40:00,638.95,639.43,632.53,634.81,4490.0,638.95,639.43,632.53,634.81,4490.0
2020-11-17 09:50:00,635.93,636.42,633.95,635.6,13121.0,635.93,636.42,633.95,635.6,13121.0
2020-11-17 10:00:00,635.59,636.24,633.9,633.9,12562.0,635.59,636.24,633.9,633.9,12562.0
2020-11-17 10:10:00,634.55,635.81,633.72,634.8,15254.0,634.55,635.81,633.72,634.8,15254.0
2020-11-17 10:20:00,635.24,638.67,635.2,637.66,6727.0,635.24,638.67,635.2,637.66,6727.0
2020-11-17 10:30:00,637.14,638.6,637.04,638.54,7197.0,637.14,638.6,637.04,638.54,7197.0
2020-11-17 10:40:00,638.35,638.92,638.07,638.46,4805.0,638.35,638.92,638.07,638.46,4805.0
2020-11-17 10:50:00,638.25,639.13,637.9,639.13,3158.0,638.25,639.13,637.9,639.13,3158.0
2020-11-17 11:00:00,638.88,639.56,638.21,638.41,4840.0,638.88,639.56,638.21,638.41,4840.0
2020-11-17 11:10:00,638.05,638.84,638.05,638.45,2300.0,638.05,638.84,638.05,638.45,2300.0
2020-11-17 11:20:00,638.74,639.79,638.54,639.07,5381.0,638.74,639.79,638.54,639.07,5381.0
2020-11-17 11:30:00,639.4,639.4,637.28,637.28,11970.0,639.4,639.4,637.28,637.28,11970.0
2020-11-17 11:40:00,637.28,637.85,636.64,637.49,9392.0,637.28,637.85,636.64,637.49,9392.0
2020-11-17 11:50:00,636.69,637.25,635.62,636.74,1725.0,636.69,637.25,635.62,636.74,1725.0
2020-11-17 12:00:00,637.19,637.25,635.06,635.58,8008.0,637.19,637.25,635.06,635.58,8008.0
2020-11-17 12:10:00,635.94,637.77,635.88,636.54,9698.0,635.94,637.77,635.88,636.54,9698.0
2020-11-17 12:20:00,636.21,636.99,635.33,636.08,10260.0,636.21,636.99,635.33,636.08,10260.0
2020-11-17 12:30:00,636.29,636.29,635.49,636.11,4310.0,636.29,636.29,635.49,636.11,4310.0
2020-11-17 12:40:00,635.92,636.77,635.61,636.77,6372.0,635.92,636.77,635.61,636.77,6372.0
2020-11-17 12:50:00,637.86,638.91,637.29,638.91,3994.0,637.86,638.91,637.29,638.91,3994.0
2020-11-17 13:00:00,639.15,639.74,638.9,639.67,4368.0,639.15,639.74,638.9,639.67,4368.0
2020-11-17 13:10:00,639.49,641.45,639.48,640.85,5269.0,639.49,641.45,639.48,640.85,5269.0
2020-11-17 13:20:00,640.68,641.9,640.68,641.9,5291.0,640.68,641.9,640.68,641.9,5291.0
2020-11-17 13:30:00,642.12,642.12,640.74,641.67,4926.0,642.12,642.12,640.74,641.67,4926.0
2020-11-17 13:40:00,641.91,642.13,641.08,641.16,3635.0,641.91,642.13,641.08,641.16,3635.0
2020-11-17 13:50:00,641.16,642.24,640.29,641.74,6750.0,641.16,642.24,640.29,641.74,6750.0
2020-11-17 14:00:00,641.74,642.87,641.73,642.5,3184.0,641.74,642.87,641.73,642.5,3184.0
2020-11-17 14:10:00,642.73,643.12,641.44,642.25,4803.0,642.73,643.12,641.44,642.25,4803.0
2020-11-17 14:20:00,642.25,642.77,642.24,642.24,4165.0,642.25,642.77,642.24,642.24,4165.0
2020-11-17 14:30:00,642.3,643.57,642.27,643.47,5300.0,642.3,643.57,642.27,643.47,5300.0
2020-11-17 14:40:00,643.14,643.35,642.62,643.13,9100.0,643.14,643.35,642.62,643.13,9100.0
2020-11-17 14:50:00,643.13,643.34,642.82,643.18,5845.0,643.13,643.34,642.82,643.18,5845.0
2020-11-17 15:00:00,643.52,643.53,642.05,642.24,8110.0,643.52,643.53,642.05,642.24,8110.0
2020-11-17 15:10:00,642.26,642.78,642.0,642.21,9332.0,642.26,642.78,642.0,642.21,9332.0
2020-11-17 15:20:00,641.16,641.58,640.11,641.25,6900.0,641.16,641.58,640.11,641.25,6900.0
2020-11-17 15:30:00,641.45,643.03,641.25,643.03,21405.0,641.45,643.03,641.25,643.03,21405.0
2020-11-17 15:40:00,642.85,642.88,642.08,642.6,13009.0,642.85,642.88,642.08,642.6,13009.0
2020-11-17 15:50:00,642.17,642.4,641.0,641.51,18940.0,642.17,642.4,641.0,641.51,18940.0
2020-11-18 09:30:00,645.14,645.14,635.52,637.8,17629.0,645.14,645.14,635.52,637.8,17629.0
2020-11-18 09:40:00,636.45,642.0,636.45,641.34,14600.0,636.45,642.0,636.45,641.34,14600.0
2020-11-18 09:50:00,641.33,644.47,640.12,644.46,16661.0,641.33,644.47,640.12,644.46,16661.0
2020-11-18 10:00:00,644.98,647.98,643.7,644.25,12335.0,644.98,647.98,643.7,644.25,12335.0
2020-11-18 10:10:00,643.61,644.38,641.29,643.39,11132.0,643.61,644.38,641.29,643.39,11132.0
2020-11-18 10:20:00,644.38,647.05,644.09,644.19,19705.0,644.38,647.05,644.09,644.19,19705.0
2020-11-18 10:30:00,644.51,644.53,643.22,643.36,9180.0,644.51,644.53,643.22,643.36,9180.0
2020-11-18 10:40:00,643.43,645.52,643.24,644.95,7285.0,643.43,645.52,643.24,644.95,7285.0
2020-11-18 10:50:00,644.95,645.08,643.28,643.98,10417.0,644.95,645.08,643.28,643.98,10417.0
2020-11-18 11:00:00,644.1,644.1,642.79,643.54,11221.0,644.1,644.1,642.79,643.54,11221.0
2020-11-18 11:10:00,643.36,643.54,642.01,642.01,8372.0,643.36,643.54,642.01,642.01,8372.0
2020-11-18 11:20:00,641.68,641.68,640.96,640.96,8601.0,641.68,641.68,640.96,640.96,8601.0
2020-11-18 11:30:00,641.02,641.67,640.79,641.62,5097.0,641.02,641.67,640.79,641.62,5097.0
2020-11-18 11:40:00,641.84,642.66,641.61,641.87,6589.0,641.84,642.66,641.61,641.87,6589.0
2020-11-18 11:50:00,643.05,643.49,643.04,643.27,4815.0,643.05,643.49,643.04,643.27,4815.0
2020-11-18 12:00:00,643.5,644.27,643.22,644.19,6971.0,643.5,644.27,643.22,644.19,6971.0
2020-11-18 12:10:00,644.55,645.47,644.5,645.13,4034.0,644.55,645.47,644.5,645.13,4034.0
2020-11-18 12:20:00,644.98,644.98,642.91,643.49,7344.0,644.98,644.98,642.91,643.49,7344.0
2020-11-18 12:30:00,643.49,645.2,643.42,644.05,6008.0,643.49,645.2,643.42,644.05,6008.0
2020-11-18 12:40:00,643.87,646.59,643.87,646.46,9113.0,643.87,646.59,643.87,646.46,9113.0
2020-11-18 12:50:00,646.28,647.5,645.86,646.19,11853.0,646.28,647.5,645.86,646.19,11853.0
2020-11-18 13:00:00,646.19,647.5,645.78,647.44,5003.0,646.19,647.5,645.78,647.44,5003.0
2020-11-18 13:10:00,647.43,648.51,647.43,648.29,10535.0,647.43,648.51,647.43,648.29,10535.0
2020-11-18 13:20:00,648.26,649.57,648.18,648.63,14013.0,648.26,649.57,648.18,648.63,14013.0
2020-11-18 13:30:00,648.45,650.0,648.45,649.57,10625.0,648.45,650.0,648.45,649.57,10625.0
2020-11-18 13:40:00,649.06,650.0,648.72,649.22,9240.0,649.06,650.0,648.72,649.22,9240.0
2020-11-18 13:50:00,649.62,649.63,647.21,649.52,7527.0,649.62,649.63,647.21,649.52,7527.0
2020-11-18 14:00:00,649.43,649.74,648.57,648.72,9824.0,649.43,649.74,648.57,648.72,9824.0
2020-11-18 14:10:00,648.57,648.63,646.63,647.1,10884.0,648.57,648.63,646.63,647.1,10884.0
2020-11-18 14:20:00,646.91,648.95,646.91,647.83,4700.0,646.91,648.95,646.91,647.83,4700.0
2020-11-18 14:30:00,647.97,648.55,647.06,648.15,7873.0,647.97,648.55,647.06,648.15,7873.0
2020-11-18 14:40:00,648.35,648.45,647.5,648.45,8325.0,648.35,648.45,647.5,648.45,8325.0
2020-11-18 14:50:00,648.59,649.65,648.59,649.53,7517.0,648.59,649.65,648.59,649.53,7517.0
2020-11-18 15:00:00,649.53,650.63,649.27,650.58,10724.0,649.53,650.63,649.27,650.58,10724.0
2020-11-18 15:10:00,650.58,651.17,649.27,649.27,7053.0,650.58,651.17,649.27,649.27,7053.0
2020-11-18 15:20:00,649.08,649.08,647.4,647.42,13083.0,649.08,649.08,647.4,647.42,13083.0
2020-11-18 15:30:00,647.57,647.73,645.19,645.19,11381.0,647.57,647.73,645.19,645.19,11381.0
2020-11-18 15:40:00,645.13,647.01,644.32,644.74,22810.0,645.13,647.01,644.32,644.74,22810.0
2020-11-18 15:50:00,644.35,645.35,642.09,642.76,71579.0,644.35,645.35,642.09,642.76,71579.0
2020-11-19 09:30:00,639.86,645.61,636.69,644.97,34870.0,639.86,645.61,636.69,644.97,34870.0
2020-11-19 09:40:00,645.0,651.9,645.0,649.4,24688.0,645.0,651.9,645.0,649.4,24688.0
2020-11-19 09:50:00,649.97,655.0,649.75,655.0,24533.0,649.97,655.0,649.75,655.0,24533.0
2020-11-19 10:00:00,655.02,655.73,653.56,653.95,16897.0,655.02,655.73,653.56,653.95,16897.0
2020-11-19 10:10:00,654.25,654.37,652.42,652.46,18051.0,654.25,654.37,652.42,652.46,18051.0
2020-11-19 10:20:00,652.85,653.33,651.26,651.58,15737.0,652.85,653.33,651.26,651.58,15737.0
2020-11-19 10:30:00,651.71,654.0,651.7,653.84,20692.0,651.71,654.0,651.7,653.84,20692.0
2020-11-19 10:40:00,653.98,654.3,651.0,652.34,32684.0,653.98,654.3,651.0,652.34,32684.0
2020-11-19 10:50:00,651.8,652.06,650.0,650.07,28442.0,651.8,652.06,650.0,650.07,28442.0
2020-11-19 11:00:00,650.1,650.82,649.53,650.31,9432.0,650.1,650.82,649.53,650.31,9432.0
2020-11-19 11:10:00,650.32,650.8,650.22,650.54,8289.0,650.32,650.8,650.22,650.54,8289.0
2020-11-19 11:20:00,650.43,650.99,650.0,650.0,19190.0,650.43,650.99,650.0,650.0,19190.0
2020-11-19 11:30:00,650.11,650.87,650.02,650.81,11933.0,650.11,650.87,650.02,650.81,11933.0
2020-11-19 11:40:00,650.63,650.8,650.0,650.26,18772.0,650.63,650.8,650.0,650.26,18772.0
2020-11-19 11:50:00,650.26,650.54,650.0,650.17,11802.0,650.26,650.54,650.0,650.17,11802.0
2020-11-19 12:00:00,650.23,651.19,650.18,650.5,25209.0,650.23,651.19,650.18,650.5,25209.0
2020-11-19 12:10:00,650.01,650.52,650.0,650.24,18984.0,650.01,650.52,650.0,650.24,18984.0
2020-11-19 12:20:00,650.31,650.53,649.0,649.4,18519.0,650.31,650.53,649.0,649.4,18519.0
2020-11-19 12:30:00,649.4,650.0,649.4,649.62,11460.0,649.4,650.0,649.4,649.62,11460.0
2020-11-19 12:40:00,649.42,649.43,645.37,646.67,7345.0,649.42,649.43,645.37,646.67,7345.0
2020-11-19 12:50:00,646.52,649.02,646.18,648.5,40332.0,646.52,649.02,646.18,648.5,40332.0
2020-11-19 13:00:00,648.6,649.2,648.5,648.92,10468.0,648.6,649.2,648.5,648.92,10468.0
2020-11-19 13:10:00,649.6,650.06,648.5,648.96,6728.0,649.6,650.06,648.5,648.96,6728.0
2020-11-19 13:20:00,648.83,650.91,648.82,650.4,5052.0,648.83,650.91,648.82,650.4,5052.0
2020-11-19 13:30:00,650.4,650.82,649.53,649.53,5999.0,650.4,650.82,649.53,649.53,5999.0
2020-11-19 13:40:00,649.74,650.08,648.76,649.34,11881.0,649.74,650.08,648.76,649.34,11881.0
2020-11-19 13:50:00,649.69,650.27,649.66,650.17,6321.0,649.69,650.27,649.66,650.17,6321.0
2020-11-19 14:00:00,650.28,652.34,650.25,652.34,10335.0,650.28,652.34,650.25,652.34,10335.0
2020-11-19 14:10:00,652.11,652.92,652.1,652.91,12617.0,652.11,652.92,652.1,652.91,12617.0
2020-11-19 14:20:00,653.22,653.9,652.93,653.37,22112.0,653.22,653.9,652.93,653.37,22112.0
2020-11-19 14:30:00,653.48,653.95,653.26,653.41,13703.0,653.48,653.95,653.26,653.41,13703.0
2020-11-19 14:40:00,653.65,653.65,652.57,652.57,7683.0,653.65,653.65,652.57,652.57,7683.0
2020-11-19 14:50:00,652.58,652.82,651.42,651.57,11461.0,652.58,652.82,651.42,651.57,11461.0
2020-11-19 15:00:00,651.42,651.42,649.54,650.1,9809.0,651.42,651.42,649.54,650.1,9809.0
2020-11-19 15:10:00,650.27,651.51,650.27,650.42,25467.0,650.27,651.51,650.27,650.42,25467.0
2020-11-19 15:20:00,650.26,650.63,650.0,650.19,37971.0,650.26,650.63,650.0,650.19,37971.0
2020-11-19 15:30:00,650.2,652.34,650.0,652.22,24453.0,650.2,652.34,650.0,652.22,24453.0
2020-11-19 15:40:00,652.22,652.95,651.02,651.66,17915.0,652.22,652.95,651.02,651.66,17915.0
2020-11-19 15:50:00,651.79,652.67,649.42,650.54,40354.0,651.79,652.67,649.42,650.54,40354.0
2020-11-20 09:30:00,651.31,658.51,647.5,657.79,52321.0,651.31,658.51,647.5,657.79,52321.0
2020-11-20 09:40:00,658.11,661.69,657.65,661.18,18158.0,658.11,661.69,657.65,661.18,18158.0
2020-11-20 09:50:00,661.61,661.84,658.43,660.29,15583.0,661.61,661.84,658.43,660.29,15583.0
2020-11-20 10:00:00,660.42,660.42,658.04,658.89,15193.0,660.42,660.42,658.04,658.89,15193.0
2020-11-20 10:10:00,658.92,659.95,657.82,659.95,13395.0,658.92,659.95,657.82,659.95,13395.0
2020-11-20 10:20:00,659.4,661.26,658.63,661.23,9162.0,659.4,661.26,658.63,661.23,9162.0
2020-11-20 10:30:00,661.45,661.45,657.72,659.6,13841.0,661.45,661.45,657.72,659.6,13841.0
2020-11-20 10:40:00,659.6,659.99,658.14,658.44,27597.0,659.6,659.99,658.14,658.44,27597.0
2020-11-20 10:50:00,658.43,661.39,658.43,661.08,26754.0,658.43,661.39,658.43,661.08,26754.0
2020-11-20 11:00:00,661.17,662.02,661.08,661.46,13760.0,661.17,662.02,661.08,661.46,13760.0
2020-11-20 11:10:00,661.63,661.64,660.2,660.2,9509.0,661.63,661.64,660.2,660.2,9509.0
2020-11-20 11:20:00,659.4,660.1,658.7,660.05,4862.0,659.4,660.1,658.7,660.05,4862.0
2020-11-20 11:30:00,660.31,660.53,659.51,659.72,9000.0,660.31,660.53,659.51,659.72,9000.0
2020-11-20 11:40:00,659.72,659.82,658.32,658.33,10425.0,659.72,659.82,658.32,658.33,10425.0
2020-11-20 11:50:00,658.77,659.53,658.6,658.6,5290.0,658.77,659.53,658.6,658.6,5290.0
2020-11-20 12:00:00,658.61,659.29,658.0,658.71,10796.0,658.61,659.29,658.0,658.71,10796.0
2020-11-20 12:10:00,658.63,659.04,658.34,658.75,5327.0,658.63,659.04,658.34,658.75,5327.0
2020-11-20 12:20:00,658.68,659.76,658.68,659.76,8360.0,658.68,659.76,658.68,659.76,8360.0
2020-11-20 12:30:00,659.86,659.86,658.83,659.75,8033.0,659.86,659.86,658.83,659.75,8033.0
2020-11-20 12:40:00,659.74,661.17,659.68,660.9,8897.0,659.74,661.17,659.68,660.9,8897.0
2020-11-20 12:50:00,660.22,661.16,659.91,660.72,5448.0,660.22,661.16,659.91,660.72,5448.0
2020-11-20 13:00:00,660.16,660.86,659.37,660.05,15013.0,660.16,660.86,659.37,660.05,15013.0
2020-11-20 13:10:00,660.19,661.87,659.81,661.87,19549.0,660.19,661.87,659.81,661.87,19549.0
2020-11-20 13:20:00,662.0,662.95,661.87,662.59,8959.0,662.0,662.95,661.87,662.59,8959.0
2020-11-20 13:30:00,662.56,662.65,662.19,662.64,8826.0,662.56,662.65,662.19,662.64,8826.0
2020-11-20 13:40:00,662.64,662.72,662.07,662.48,10818.0,662.64,662.72,662.07,662.48,10818.0
2020-11-20 13:50:00,662.49,662.98,661.99,662.98,5158.0,662.49,662.98,661.99,662.98,5158.0
2020-11-20 14:00:00,662.98,663.07,661.43,661.73,9609.0,662.98,663.07,661.43,661.73,9609.0
2020-11-20 14:10:00,661.51,661.71,659.97,660.21,4935.0,661.51,661.71,659.97,660.21,4935.0
2020-11-20 14:20:00,660.39,661.36,660.39,660.85,8066.0,660.39,661.36,660.39,660.85,8066.0
2020-11-20 14:30:00,660.88,661.02,659.99,661.01,7742.0,660.88,661.02,659.99,661.01,7742.0
2020-11-20 14:40:00,661.01,662.86,660.29,662.86,10433.0,661.01,662.86,660.29,662.86,10433.0
2020-11-20 14:50:00,662.86,662.97,661.07,661.08,13438.0,662.86,662.97,661.07,661.08,13438.0
2020-11-20 15:00:00,661.09,661.36,660.01,660.33,11454.0,661.09,661.36,660.01,660.33,11454.0
2020-11-20 15:10:00,660.02,660.61,659.55,660.1,19823.0,660.02,660.61,659.55,660.1,19823.0
2020-11-20 15:20:00,660.0,660.38,659.25,659.65,29296.0,660.0,660.38,659.25,659.65,29296.0
2020-11-20 15:30:00,659.65,660.24,659.6,659.9,20789.0,659.65,660.24,659.6,659.9,20789.0
2020-11-20 15:40:00,659.9,661.1,659.9,660.68,18859.0,659.9,661.1,659.9,660.68,18859.0
2020-11-20 15:50:00,660.37,660.37,654.74,655.41,82413.0,660.37,660.37,654.74,655.41,82413.0
2020-11-23 09:30:00,657.87,659.56,655.11,657.59,19944.0,657.87,659.56,655.11,657.59,19944.0
2020-11-23 09:40:00,658.03,658.03,655.02,655.06,14109.0,658.03,658.03,655.02,655.06,14109.0
2020-11-23 09:50:00,655.45,655.82,653.9,654.54,31126.0,655.45,655.82,653.9,654.54,31126.0
2020-11-23 10:00:00,654.21,655.51,654.0,655.48,17831.0,654.21,655.51,654.0,655.48,17831.0
2020-11-23 10:10:00,655.48,655.48,654.5,654.85,15107.0,655.48,655.48,654.5,654.85,15107.0
2020-11-23 10:20:00,654.73,655.12,652.17,652.75,20076.0,654.73,655.12,652.17,652.75,20076.0
2020-11-23 10:30:00,652.46,653.55,651.22,651.78,22742.0,652.46,653.55,651.22,651.78,22742.0
2020-11-23 10:40:00,651.54,652.51,651.0,651.17,21361.0,651.54,652.51,651.0,651.17,21361.0
2020-11-23 10:50:00,651.02,652.02,650.32,652.02,26527.0,651.02,652.02,650.32,652.02,26527.0
2020-11-23 11:00:00,651.75,652.09,650.17,650.17,19163.0,651.75,652.09,650.17,650.17,19163.0
2020-11-23 11:10:00,650.03,650.07,645.39,645.92,28929.0,650.03,650.07,645.39,645.92,28929.0
2020-11-23 11:20:00,646.51,647.82,645.07,647.82,13359.0,646.51,647.82,645.07,647.82,13359.0
2020-11-23 11:30:00,647.73,648.98,647.0,648.68,11554.0,647.73,648.98,647.0,648.68,11554.0
2020-11-23 11:40:00,648.64,650.79,648.5,650.74,11876.0,648.64,650.79,648.5,650.74,11876.0
2020-11-23 11:50:00,650.36,650.79,649.37,650.54,22980.0,650.36,650.79,649.37,650.54,22980.0
2020-11-23 12:00:00,650.5,650.5,648.5,648.5,21834.0,650.5,650.5,648.5,648.5,21834.0
2020-11-23 12:10:00,648.58,650.19,648.58,649.43,13603.0,648.58,650.19,648.58,649.43,13603.0
2020-11-23 12:20:00,649.39,650.08,648.86,649.86,11768.0,649.39,650.08,648.86,649.86,11768.0
2020-11-23 12:30:00,649.86,650.5,648.73,649.04,13664.0,649.86,650.5,648.73,649.04,13664.0
2020-11-23 12:40:00,649.22,649.22,648.5,648.6,15923.0,649.22,649.22,648.5,648.6,15923.0
2020-11-23 12:50:00,648.6,649.1,648.5,648.6,18287.0,648.6,649.1,648.5,648.6,18287.0
2020-11-23 13:00:00,648.72,649.41,648.5,649.41,18164.0,648.72,649.41,648.5,649.41,18164.0
2020-11-23 13:10:00,649.68,649.87,649.18,649.54,10236.0,649.68,649.87,649.18,649.54,10236.0
2020-11-23 13:20:00,649.53,649.53,645.7,645.83,31901.0,649.53,649.53,645.7,645.83,31901.0
2020-11-23 13:30:00,646.46,647.45,645.91,646.87,14015.0,646.46,647.45,645.91,646.87,14015.0
2020-11-23 13:40:00,646.77,648.52,646.53,648.14,10141.0,646.77,648.52,646.53,648.14,10141.0
2020-11-23 13:50:00,648.02,648.51,647.51,648.42,36267.0,648.02,648.51,647.51,648.42,36267.0
2020-11-23 14:00:00,648.23,649.85,647.5,649.43,40095.0,648.23,649.85,647.5,649.43,40095.0
2020-11-23 14:10:00,649.31,651.8,649.19,651.04,24454.0,649.31,651.8,649.19,651.04,24454.0
2020-11-23 14:20:00,651.47,652.35,649.14,649.22,13924.0,651.47,652.35,649.14,649.22,13924.0
2020-11-23 14:30:00,649.22,649.43,647.45,647.66,22144.0,649.22,649.43,647.45,647.66,22144.0
2020-11-23 14:40:00,647.61,647.96,646.07,646.17,31674.0,647.61,647.96,646.07,646.17,31674.0
2020-11-23 14:50:00,646.4,648.16,646.14,647.68,22508.0,646.4,648.16,646.14,647.68,22508.0
2020-11-23 15:00:00,647.66,649.31,647.36,649.31,25666.0,647.66,649.31,647.36,649.31,25666.0
2020-11-23 15:10:00,649.23,649.23,648.04,648.19,26697.0,649.23,649.23,648.04,648.19,26697.0
2020-11-23 15:20:00,648.4,648.4,647.3,647.87,32482.0,648.4,648.4,647.3,647.87,32482.0
2020-11-23 15:30:00,648.05,648.05,647.22,647.84,37990.0,648.05,648.05,647.22,647.84,37990.0
2020-11-23 15:40:00,647.85,649.09,647.52,647.52,55317.0,647.85,649.09,647.52,647.52,55317.0
2020-11-23 15:50:00,647.59,647.85,642.7,644.75,100094.0,647.59,647.85,642.7,644.75,100094.0
2020-11-24 09:30:00,641.7,646.79,637.01,642.7,58258.0,641.7,646.79,637.01,642.7,58258.0
2020-11-24 09:40:00,642.8,643.38,639.85,642.2,40941.0,642.8,643.38,639.85,642.2,40941.0
2020-11-24 09:50:00,642.2,643.03,641.73,642.69,20818.0,642.2,643.03,641.73,642.69,20818.0
2020-11-24 10:00:00,643.28,643.28,639.85,641.32,19805.0,643.28,643.28,639.85,641.32,19805.0
2020-11-24 10:10:00,641.18,641.18,636.59,637.54,13416.0,641.18,641.18,636.59,637.54,13416.0
2020-11-24 10:20:00,637.24,637.46,634.71,636.54,8527.0,637.24,637.46,634.71,636.54,8527.0
2020-11-24 10:30:00,635.55,635.55,633.66,634.97,16181.0,635.55,635.55,633.66,634.97,16181.0
2020-11-24 10:40:00,635.01,637.56,635.01,637.56,15013.0,635.01,637.56,635.01,637.56,15013.0
2020-11-24 10:50:00,637.6,638.46,636.56,637.42,15709.0,637.6,638.46,636.56,637.42,15709.0
2020-11-24 11:00:00,637.84,640.27,637.53,640.27,6930.0,637.84,640.27,637.53,640.27,6930.0
2020-11-24 11:10:00,640.5,643.19,640.41,641.42,22925.0,640.5,643.19,640.41,641.42,22925.0
2020-11-24 11:20:00,641.5,642.04,640.59,642.04,13731.0,641.5,642.04,640.59,642.04,13731.0
2020-11-24 11:30:00,642.25,643.0,640.84,642.28,15493.0,642.25,643.0,640.84,642.28,15493.0
2020-11-24 11:40:00,642.6,644.84,642.24,644.63,5112.0,642.6,644.84,642.24,644.63,5112.0
2020-11-24 11:50:00,645.19,646.28,644.24,645.54,7236.0,645.19,646.28,644.24,645.54,7236.0
2020-11-24 12:00:00,645.56,645.7,644.04,645.21,9382.0,645.56,645.7,644.04,645.21,9382.0
2020-11-24 12:10:00,644.79,646.5,644.64,646.3,8402.0,644.79,646.5,644.64,646.3,8402.0
2020-11-24 12:20:00,646.0,646.41,645.0,646.41,3100.0,646.0,646.41,645.0,646.41,3100.0
2020-11-24 12:30:00,646.41,647.36,645.72,647.36,6564.0,646.41,647.36,645.72,647.36,6564.0
2020-11-24 12:40:00,647.46,648.69,647.46,648.68,5915.0,647.46,648.69,647.46,648.68,5915.0
2020-11-24 12:50:00,648.61,649.19,648.61,648.76,5545.0,648.61,649.19,648.61,648.76,5545.0
2020-11-24 13:00:00,648.72,649.21,648.21,649.21,2150.0,648.72,649.21,648.21,649.21,2150.0
2020-11-24 13:10:00,649.51,650.27,648.98,649.21,9595.0,649.51,650.27,648.98,649.21,9595.0
2020-11-24 13:20:00,648.92,649.18,647.64,648.08,3316.0,648.92,649.18,647.64,648.08,3316.0
2020-11-24 13:30:00,648.25,650.04,648.21,649.35,7236.0,648.25,650.04,648.21,649.35,7236.0
2020-11-24 13:40:00,649.23,651.32,649.23,650.89,10566.0,649.23,651.32,649.23,650.89,10566.0
2020-11-24 13:50:00,650.74,653.67,650.74,653.66,12695.0,650.74,653.67,650.74,653.66,12695.0
2020-11-24 14:00:00,653.39,654.79,653.18,653.72,6200.0,653.39,654.79,653.18,653.72,6200.0
2020-11-24 14:10:00,653.88,653.88,652.8,652.8,4633.0,653.88,653.88,652.8,652.8,4633.0
2020-11-24 14:20:00,653.03,653.57,652.78,653.39,5924.0,653.03,653.57,652.78,653.39,5924.0
2020-11-24 14:30:00,653.02,654.0,653.02,653.53,7350.0,653.02,654.0,653.02,653.53,7350.0
2020-11-24 14:40:00,653.64,654.65,652.92,653.4,5987.0,653.64,654.65,652.92,653.4,5987.0
2020-11-24 14:50:00,653.52,654.74,652.86,653.59,11232.0,653.52,654.74,652.86,653.59,11232.0
2020-11-24 15:00:00,653.31,653.36,651.82,651.89,18977.0,653.31,653.36,651.82,651.89,18977.0
2020-11-24 15:10:00,651.91,652.41,650.22,650.45,15974.0,651.91,652.41,650.22,650.45,15974.0
2020-11-24 15:20:00,650.19,650.36,648.91,649.02,13732.0,650.19,650.36,648.91,649.02,13732.0
2020-11-24 15:30:00,649.06,649.28,647.8,648.35,18519.0,649.06,649.28,647.8,648.35,18519.0
2020-11-24 15:40:00,648.2,650.4,648.02,649.51,24713.0,648.2,650.4,648.02,649.51,24713.0
2020-11-24 15:50:00,649.06,650.75,648.82,650.01,31637.0,649.06,650.75,648.82,650.01,31637.0
2020-11-25 09:30:00,652.26,652.26,648.49,648.55,20273.0,652.26,652.26,648.49,648.55,20273.0
2020-11-25 09:40:00,648.54,650.45,648.53,649.9,11342.0,648.54,650.45,648.53,649.9,11342.0
2020-11-25 09:50:00,649.9,650.68,648.24,648.97,19679.0,649.9,650.68,648.24,648.97,19679.0
2020-11-25 10:00:00,649.0,649.0,644.87,645.42,11520.0,649.0,649.0,644.87,645.42,11520.0
2020-11-25 10:10:00,645.4,648.61,645.36,647.91,12502.0,645.4,648.61,645.36,647.91,12502.0
2020-11-25 10:20:00,647.85,648.45,646.45,646.45,13293.0,647.85,648.45,646.45,646.45,13293.0
2020-11-25 10:30:00,646.05,646.78,645.59,645.88,6410.0,646.05,646.78,645.59,645.88,6410.0
2020-11-25 10:40:00,645.7,646.73,645.54,646.39,3309.0,645.7,646.73,645.54,646.39,3309.0
2020-11-25 10:50:00,646.43,646.86,646.25,646.48,4580.0,646.43,646.86,646.25,646.48,4580.0
2020-11-25 11:00:00,646.51,646.6,644.87,645.8,8832.0,646.51,646.6,644.87,645.8,8832.0
2020-11-25 11:10:00,645.92,646.48,645.06,645.79,12652.0,645.92,646.48,645.06,645.79,12652.0
2020-11-25 11:20:00,645.88,646.34,645.29,646.16,9201.0,645.88,646.34,645.29,646.16,9201.0
2020-11-25 11:30:00,646.04,647.78,646.04,646.85,4518.0,646.04,647.78,646.04,646.85,4518.0
2020-11-25 11:40:00,646.88,647.38,646.26,646.95,10172.0,646.88,647.38,646.26,646.95,10172.0
2020-11-25 11:50:00,647.2,648.28,646.88,648.28,8523.0,647.2,648.28,646.88,648.28,8523.0
2020-11-25 12:00:00,648.19,649.96,647.76,649.96,5542.0,648.19,649.96,647.76,649.96,5542.0
2020-11-25 12:10:00,650.58,651.35,649.89,651.09,5700.0,650.58,651.35,649.89,651.09,5700.0
2020-11-25 12:20:00,651.13,651.66,650.84,651.02,2555.0,651.13,651.66,650.84,651.02,2555.0
2020-11-25 12:30:00,651.33,651.58,651.03,651.42,2200.0,651.33,651.58,651.03,651.42,2200.0
2020-11-25 12:40:00,651.45,652.29,650.44,650.44,3432.0,651.45,652.29,650.44,650.44,3432.0
2020-11-25 12:50:00,650.38,651.4,650.29,651.4,5311.0,650.38,651.4,650.29,651.4,5311.0
2020-11-25 13:00:00,651.18,651.68,650.96,651.11,3814.0,651.18,651.68,650.96,651.11,3814.0
2020-11-25 13:10:00,651.12,651.12,649.23,649.23,6709.0,651.12,651.12,649.23,649.23,6709.0
2020-11-25 13:20:00,649.28,649.47,648.54,649.29,3701.0,649.28,649.47,648.54,649.29,3701.0
2020-11-25 13:30:00,649.43,650.97,649.43,650.83,4926.0,649.43,650.97,649.43,650.83,4926.0
2020-11-25 13:40:00,650.83,651.91,650.82,651.52,2600.0,650.83,651.91,650.82,651.52,2600.0
2020-11-25 13:50:00,651.69,653.2,651.69,652.37,5807.0,651.69,653.2,651.69,652.37,5807.0
2020-11-25 14:00:00,651.86,652.63,651.62,651.65,3429.0,651.86,652.63,651.62,651.65,3429.0
2020-11-25 14:10:00,650.99,653.33,650.99,651.83,7851.0,650.99,653.33,650.99,651.83,7851.0
2020-11-25 14:20:00,651.43,652.81,651.35,651.91,4001.0,651.43,652.81,651.35,651.91,4001.0
2020-11-25 14:30:00,651.93,652.62,650.52,650.61,5500.0,651.93,652.62,650.52,650.61,5500.0
2020-11-25 14:40:00,650.86,652.0,650.56,651.19,4476.0,650.86,652.0,650.56,651.19,4476.0
2020-11-25 14:50:00,651.18,651.56,651.01,651.54,5001.0,651.18,651.56,651.01,651.54,5001.0
2020-11-25 15:00:00,651.42,652.77,651.42,652.77,5788.0,651.42,652.77,651.42,652.77,5788.0
2020-11-25 15:10:00,652.77,653.41,652.43,652.43,3200.0,652.77,653.41,652.43,652.43,3200.0
2020-11-25 15:20:00,652.57,652.9,651.68,652.68,5166.0,652.57,652.9,651.68,652.68,5166.0
2020-11-25 15:30:00,652.82,653.51,652.66,652.88,8330.0,652.82,653.51,652.66,652.88,8330.0
2020-11-25 15:40:00,652.8,653.11,652.19,652.37,10594.0,652.8,653.11,652.19,652.37,10594.0
2020-11-25 15:50:00,652.2,652.2,650.56,651.46,41235.0,652.2,652.2,650.56,651.46,41235.0
2020-11-27 09:30:00,647.59,649.09,646.3,648.29,23293.0,647.59,649.09,646.3,648.29,23293.0
2020-11-27 09:40:00,647.94,649.5,647.07,648.32,11255.0,647.94,649.5,647.07,648.32,11255.0
2020-11-27 09:50:00,648.95,649.25,647.48,648.66,5212.0,648.95,649.25,647.48,648.66,5212.0
2020-11-27 10:00:00,648.69,649.41,648.18,649.12,11818.0,648.69,649.41,648.18,649.12,11818.0
2020-11-27 10:10:00,649.55,650.68,649.12,650.46,11034.0,649.55,650.68,649.12,650.46,11034.0
2020-11-27 10:20:00,650.31,650.88,648.91,649.81,9601.0,650.31,650.88,648.91,649.81,9601.0
2020-11-27 10:30:00,650.0,650.53,649.49,650.43,17113.0,650.0,650.53,649.49,650.43,17113.0
2020-11-27 10:40:00,650.26,650.4,646.96,647.11,10916.0,650.26,650.4,646.96,647.11,10916.0
2020-11-27 10:50:00,647.02,647.84,645.91,647.73,9185.0,647.02,647.84,645.91,647.73,9185.0
2020-11-27 11:00:00,647.73,648.78,647.03,648.03,5772.0,647.73,648.78,647.03,648.03,5772.0
2020-11-27 11:10:00,647.92,648.56,646.58,646.68,5412.0,647.92,648.56,646.58,646.68,5412.0
2020-11-27 11:20:00,646.62,646.99,645.57,646.02,8356.0,646.62,646.99,645.57,646.02,8356.0
2020-11-27 11:30:00,645.84,646.81,645.47,645.61,4625.0,645.84,646.81,645.47,645.61,4625.0
2020-11-27 11:40:00,645.61,645.61,644.01,644.07,7969.0,645.61,645.61,644.01,644.07,7969.0
2020-11-27 11:50:00,643.99,644.11,643.35,644.02,5200.0,643.99,644.11,643.35,644.02,5200.0
2020-11-27 12:00:00,644.03,646.23,644.03,646.18,15114.0,644.03,646.23,644.03,646.18,15114.0
2020-11-27 12:10:00,646.18,646.73,644.53,645.25,7837.0,646.18,646.73,644.53,645.25,7837.0
2020-11-27 12:20:00,644.84,645.99,644.03,645.02,11673.0,644.84,645.99,644.03,645.02,11673.0
2020-11-27 12:30:00,645.02,645.7,644.74,644.93,10021.0,645.02,645.7,644.74,644.93,10021.0
2020-11-27 12:40:00,644.96,645.47,644.35,644.36,14171.0,644.96,645.47,644.35,644.36,14171.0
2020-11-27 12:50:00,644.55,645.6,642.05,642.77,56961.0,644.55,645.6,642.05,642.77,56961.0
2020-11-30 09:30:00,646.22,646.75,643.11,643.93,23194.0,646.22,646.75,643.11,643.93,23194.0
2020-11-30 09:40:00,643.92,647.32,643.04,647.0,12195.0,643.92,647.32,643.04,647.0,12195.0
2020-11-30 09:50:00,646.71,650.05,646.48,647.94,14140.0,646.71,650.05,646.48,647.94,14140.0
2020-11-30 10:00:00,647.9,648.55,646.13,647.21,9549.0,647.9,648.55,646.13,647.21,9549.0
2020-11-30 10:10:00,647.4,648.89,646.78,648.04,7525.0,647.4,648.89,646.78,648.04,7525.0
2020-11-30 10:20:00,648.55,650.96,648.49,650.48,7178.0,648.55,650.96,648.49,650.48,7178.0
2020-11-30 10:30:00,650.47,651.39,650.11,650.11,6009.0,650.47,651.39,650.11,650.11,6009.0
2020-11-30 10:40:00,649.85,650.78,649.07,649.58,16040.0,649.85,650.78,649.07,649.58,16040.0
2020-11-30 10:50:00,649.67,651.11,648.77,650.21,13402.0,649.67,651.11,648.77,650.21,13402.0
2020-11-30 11:00:00,650.13,652.35,649.86,652.27,6000.0,650.13,652.35,649.86,652.27,6000.0
2020-11-30 11:10:00,652.28,653.34,651.62,652.73,8871.0,652.28,653.34,651.62,652.73,8871.0
2020-11-30 11:20:00,653.05,653.74,652.69,652.95,6597.0,653.05,653.74,652.69,652.95,6597.0
2020-11-30 11:30:00,652.73,652.94,651.11,652.66,5177.0,652.73,652.94,651.11,652.66,5177.0
2020-11-30 11:40:00,652.69,653.71,652.4,653.53,3401.0,652.69,653.71,652.4,653.53,3401.0
2020-11-30 11:50:00,653.98,654.49,653.65,654.49,3655.0,653.98,654.49,653.65,654.49,3655.0
2020-11-30 12:00:00,653.75,654.27,653.39,653.93,8769.0,653.75,654.27,653.39,653.93,8769.0
2020-11-30 12:10:00,653.75,654.71,653.72,654.69,8091.0,653.75,654.71,653.72,654.69,8091.0
2020-11-30 12:20:00,654.69,655.01,654.07,654.71,6546.0,654.69,655.01,654.07,654.71,6546.0
2020-11-30 12:30:00,654.69,655.09,654.2,654.22,4200.0,654.69,655.09,654.2,654.22,4200.0
2020-11-30 12:40:00,654.02,655.19,654.02,654.78,3155.0,654.02,655.19,654.02,654.78,3155.0
2020-11-30 12:50:00,655.08,655.34,654.18,655.08,15723.0,655.08,655.34,654.18,655.08,15723.0
2020-11-30 13:00:00,654.94,654.94,654.15,654.15,6505.0,654.94,654.94,654.15,654.15,6505.0
2020-11-30 13:10:00,654.31,654.31,652.93,653.18,4930.0,654.31,654.31,652.93,653.18,4930.0
2020-11-30 13:20:00,653.17,653.65,652.82,652.82,4911.0,653.17,653.65,652.82,652.82,4911.0
2020-11-30 13:30:00,652.87,652.87,651.0,651.12,7500.0,652.87,652.87,651.0,651.12,7500.0
2020-11-30 13:40:00,651.35,652.9,651.16,652.17,17026.0,651.35,652.9,651.16,652.17,17026.0
2020-11-30 13:50:00,652.36,652.36,651.04,651.88,7901.0,652.36,652.36,651.04,651.88,7901.0
2020-11-30 14:00:00,651.86,651.9,650.75,651.42,8681.0,651.86,651.9,650.75,651.42,8681.0
2020-11-30 14:10:00,651.23,652.37,651.08,652.11,13916.0,651.23,652.37,651.08,652.11,13916.0
2020-11-30 14:20:00,652.04,652.75,651.79,652.29,12360.0,652.04,652.75,651.79,652.29,12360.0
2020-11-30 14:30:00,652.06,652.71,651.73,652.29,9526.0,652.06,652.71,651.73,652.29,9526.0
2020-11-30 14:40:00,652.39,652.77,651.69,652.22,8600.0,652.39,652.77,651.69,652.22,8600.0
2020-11-30 14:50:00,652.45,652.87,651.8,652.42,18310.0,652.45,652.87,651.8,652.42,18310.0
2020-11-30 15:00:00,652.26,652.43,651.07,651.24,10813.0,652.26,652.43,651.07,651.24,10813.0
2020-11-30 15:10:00,651.44,652.0,650.86,651.77,9637.0,651.44,652.0,650.86,651.77,9637.0
2020-11-30 15:20:00,651.74,652.31,651.54,651.57,15702.0,651.74,652.31,651.54,651.57,15702.0
2020-11-30 15:30:00,651.64,653.28,651.54,652.73,14890.0,651.64,653.28,651.54,652.73,14890.0
2020-11-30 15:40:00,652.66,655.1,652.55,654.68,31158.0,652.66,655.1,652.55,654.68,31158.0
2020-11-30 15:50:00,654.0,654.3,649.86,651.99,101470.0,654.0,654.3,649.86,651.99,101470.0
2020-12-01 09:30:00,656.72,658.85,652.8,655.52,36648.0,656.72,658.85,652.8,655.52,36648.0
2020-12-01 09:40:00,655.51,661.51,655.46,660.83,27402.0,655.51,661.51,655.46,660.83,27402.0
2020-12-01 09:50:00,660.28,661.46,658.4,659.31,18641.0,660.28,661.46,658.4,659.31,18641.0
2020-12-01 10:00:00,659.08,661.94,657.75,659.39,24856.0,659.08,661.94,657.75,659.39,24856.0
2020-12-01 10:10:00,659.36,661.92,659.07,660.7,9558.0,659.36,661.92,659.07,660.7,9558.0
2020-12-01 10:20:00,660.81,663.16,660.24,661.61,9841.0,660.81,663.16,660.24,661.61,9841.0
2020-12-01 10:30:00,661.54,664.59,661.54,662.96,13699.0,661.54,664.59,661.54,662.96,13699.0
2020-12-01 10:40:00,662.77,664.91,662.77,664.2,22248.0,662.77,664.91,662.77,664.2,22248.0
2020-12-01 10:50:00,664.2,666.09,664.2,665.31,13980.0,664.2,666.09,664.2,665.31,13980.0
2020-12-01 11:00:00,665.31,666.59,665.07,665.18,18843.0,665.31,666.59,665.07,665.18,18843.0
2020-12-01 11:10:00,665.07,665.55,663.07,663.32,10856.0,665.07,665.55,663.07,663.32,10856.0
2020-12-01 11:20:00,663.32,663.32,660.81,660.82,10104.0,663.32,663.32,660.81,660.82,10104.0
2020-12-01 11:30:00,660.51,661.29,659.35,659.37,20402.0,660.51,661.29,659.35,659.37,20402.0
2020-12-01 11:40:00,659.31,660.51,659.13,659.97,7967.0,659.31,660.51,659.13,659.97,7967.0
2020-12-01 11:50:00,660.21,661.41,659.76,661.0,6754.0,660.21,661.41,659.76,661.0,6754.0
2020-12-01 12:00:00,660.87,662.4,660.86,661.23,5368.0,660.87,662.4,660.86,661.23,5368.0
2020-12-01 12:10:00,661.4,662.79,661.4,662.03,2688.0,661.4,662.79,661.4,662.03,2688.0
2020-12-01 12:20:00,661.85,663.12,661.85,662.83,5146.0,661.85,663.12,661.85,662.83,5146.0
2020-12-01 12:30:00,662.86,664.07,662.63,663.01,4551.0,662.86,664.07,662.63,663.01,4551.0
2020-12-01 12:40:00,662.94,663.16,661.93,663.16,3717.0,662.94,663.16,661.93,663.16,3717.0
2020-12-01 12:50:00,663.72,663.86,662.05,662.17,5181.0,663.72,663.86,662.05,662.17,5181.0
2020-12-01 13:00:00,662.03,662.8,662.02,662.49,4803.0,662.03,662.8,662.02,662.49,4803.0
2020-12-01 13:10:00,662.61,662.72,662.09,662.24,8129.0,662.61,662.72,662.09,662.24,8129.0
2020-12-01 13:20:00,662.38,663.65,662.34,663.51,5715.0,662.38,663.65,662.34,663.51,5715.0
2020-12-01 13:30:00,663.94,664.38,663.15,664.38,4000.0,663.94,664.38,663.15,664.38,4000.0
2020-12-01 13:40:00,664.38,664.79,664.04,664.26,5004.0,664.38,664.79,664.04,664.26,5004.0
2020-12-01 13:50:00,664.42,665.75,664.25,665.49,4300.0,664.42,665.75,664.25,665.49,4300.0
2020-12-01 14:00:00,665.7,665.77,664.53,665.19,7762.0,665.7,665.77,664.53,665.19,7762.0
2020-12-01 14:10:00,665.17,665.51,663.93,664.16,6572.0,665.17,665.51,663.93,664.16,6572.0
2020-12-01 14:20:00,663.91,664.27,663.41,664.27,5016.0,663.91,664.27,663.41,664.27,5016.0
2020-12-01 14:30:00,664.27,664.27,662.67,662.83,15399.0,664.27,664.27,662.67,662.83,15399.0
2020-12-01 14:40:00,663.02,663.67,663.02,663.53,5778.0,663.02,663.67,663.02,663.53,5778.0
2020-12-01 14:50:00,663.58,663.58,661.3,661.5,9329.0,663.58,663.58,661.3,661.5,9329.0
2020-12-01 15:00:00,661.65,661.94,659.76,660.22,9304.0,661.65,661.94,659.76,660.22,9304.0
2020-12-01 15:10:00,660.61,661.54,660.61,661.0,7007.0,660.61,661.54,660.61,661.0,7007.0
2020-12-01 15:20:00,660.68,662.24,660.67,661.94,10065.0,660.68,662.24,660.67,661.94,10065.0
2020-12-01 15:30:00,662.34,662.43,661.29,662.43,12495.0,662.34,662.43,661.29,662.43,12495.0
2020-12-01 15:40:00,662.21,662.96,661.63,662.82,14630.0,662.21,662.96,661.63,662.82,14630.0
2020-12-01 15:50:00,662.73,663.76,661.32,662.36,57783.0,662.73,663.76,661.32,662.36,57783.0
2020-12-02 09:30:00,659.79,664.5,659.33,659.5,21262.0,659.79,664.5,659.33,659.5,21262.0
2020-12-02 09:40:00,659.46,661.01,659.14,660.86,8098.0,659.46,661.01,659.14,660.86,8098.0
2020-12-02 09:50:00,660.8,663.35,660.8,663.19,6155.0,660.8,663.35,660.8,663.19,6155.0
2020-12-02 10:00:00,662.59,662.59,660.64,660.64,4946.0,662.59,662.59,660.64,660.64,4946.0
2020-12-02 10:10:00,660.73,662.48,660.73,662.33,9674.0,660.73,662.48,660.73,662.33,9674.0
2020-12-02 10:20:00,662.42,662.61,661.06,661.06,4491.0,662.42,662.61,661.06,661.06,4491.0
2020-12-02 10:30:00,661.22,661.83,661.04,661.04,2700.0,661.22,661.83,661.04,661.04,2700.0
2020-12-02 10:40:00,660.86,662.33,660.83,662.33,7378.0,660.86,662.33,660.83,662.33,7378.0
2020-12-02 10:50:00,662.33,665.34,662.33,664.17,9604.0,662.33,665.34,662.33,664.17,9604.0
2020-12-02 11:00:00,664.45,665.02,664.11,664.37,5213.0,664.45,665.02,664.11,664.37,5213.0
2020-12-02 11:10:00,664.37,664.99,664.37,664.88,6151.0,664.37,664.99,664.37,664.88,6151.0
2020-12-02 11:20:00,665.16,665.17,663.36,663.38,2944.0,665.16,665.17,663.36,663.38,2944.0
2020-12-02 11:30:00,663.52,664.26,663.03,664.17,8345.0,663.52,664.26,663.03,664.17,8345.0
2020-12-02 11:40:00,664.08,664.87,664.04,664.56,9585.0,664.08,664.87,664.04,664.56,9585.0
2020-12-02 11:50:00,664.56,666.05,664.56,666.05,7325.0,664.56,666.05,664.56,666.05,7325.0
2020-12-02 12:00:00,666.04,667.49,666.02,666.98,14045.0,666.04,667.49,666.02,666.98,14045.0
2020-12-02 12:10:00,667.08,667.42,665.7,665.76,6190.0,667.08,667.42,665.7,665.76,6190.0
2020-12-02 12:20:00,665.44,665.44,664.68,664.95,12789.0,665.44,665.44,664.68,664.95,12789.0
2020-12-02 12:30:00,664.95,666.01,664.93,665.88,10442.0,664.95,666.01,664.93,665.88,10442.0
2020-12-02 12:40:00,665.88,666.03,664.01,664.63,7784.0,665.88,666.03,664.01,664.63,7784.0
2020-12-02 12:50:00,664.33,665.04,663.8,665.04,3631.0,664.33,665.04,663.8,665.04,3631.0
2020-12-02 13:00:00,665.29,665.62,664.98,664.98,4370.0,665.29,665.62,664.98,664.98,4370.0
2020-12-02 13:10:00,665.15,666.16,665.15,665.93,3733.0,665.15,666.16,665.15,665.93,3733.0
2020-12-02 13:20:00,665.57,665.57,664.65,665.29,2161.0,665.57,665.57,664.65,665.29,2161.0
2020-12-02 13:30:00,665.02,665.64,664.53,665.48,7187.0,665.02,665.64,664.53,665.48,7187.0
2020-12-02 13:40:00,665.45,665.51,664.2,664.5,2242.0,665.45,665.51,664.2,664.5,2242.0
2020-12-02 13:50:00,664.37,665.22,663.45,663.53,6477.0,664.37,665.22,663.45,663.53,6477.0
2020-12-02 14:00:00,663.79,664.93,663.58,663.96,6816.0,663.79,664.93,663.58,663.96,6816.0
2020-12-02 14:10:00,663.9,665.3,663.9,665.3,4500.0,663.9,665.3,663.9,665.3,4500.0
2020-12-02 14:20:00,664.93,665.99,664.81,665.99,3827.0,664.93,665.99,664.81,665.99,3827.0
2020-12-02 14:30:00,665.94,667.08,665.73,666.75,6942.0,665.94,667.08,665.73,666.75,6942.0
2020-12-02 14:40:00,666.75,667.02,665.93,665.94,5000.0,666.75,667.02,665.93,665.94,5000.0
2020-12-02 14:50:00,666.02,668.74,666.02,668.55,9804.0,666.02,668.74,666.02,668.55,9804.0
2020-12-02 15:00:00,668.17,669.71,668.17,669.29,9970.0,668.17,669.71,668.17,669.29,9970.0
2020-12-02 15:10:00,669.19,669.9,667.71,667.88,8872.0,669.19,669.9,667.71,667.88,8872.0
2020-12-02 15:20:00,667.88,668.28,666.49,666.56,11880.0,667.88,668.28,666.49,666.56,11880.0
2020-12-02 15:30:00,666.46,667.79,666.45,666.59,10383.0,666.46,667.79,666.45,666.59,10383.0
2020-12-02 15:40:00,666.67,668.91,666.66,668.45,21565.0,666.67,668.91,666.66,668.45,21565.0
2020-12-02 15:50:00,668.75,669.36,667.1,667.17,48336.0,668.75,669.36,667.1,667.17,48336.0
2020-12-03 09:30:00,666.66,667.16,659.11,659.59,27172.0,666.66,667.16,659.11,659.59,27172.0
2020-12-03 09:40:00,659.0,666.37,656.56,666.0,18310.0,659.0,666.37,656.56,666.0,18310.0
2020-12-03 09:50:00,665.57,667.38,663.72,667.38,7719.0,665.57,667.38,663.72,667.38,7719.0
2020-12-03 10:00:00,667.38,671.84,667.09,669.27,12325.0,667.38,671.84,667.09,669.27,12325.0
2020-12-03 10:10:00,670.32,673.0,670.32,672.01,4942.0,670.32,673.0,670.32,672.01,4942.0
2020-12-03 10:20:00,671.73,672.84,671.27,672.45,12882.0,671.73,672.84,671.27,672.45,12882.0
2020-12-03 10:30:00,672.58,673.04,671.72,671.72,13740.0,672.58,673.04,671.72,671.72,13740.0
2020-12-03 10:40:00,671.57,674.73,671.57,674.46,18569.0,671.57,674.73,671.57,674.46,18569.0
2020-12-03 10:50:00,674.5,674.5,672.72,672.72,6576.0,674.5,674.5,672.72,672.72,6576.0
2020-12-03 11:00:00,673.22,674.58,673.22,673.81,10955.0,673.22,674.58,673.22,673.81,10955.0
2020-12-03 11:10:00,673.64,674.41,673.6,673.85,29310.0,673.64,674.41,673.6,673.85,29310.0
2020-12-03 11:20:00,673.73,674.65,673.41,673.88,6769.0,673.73,674.65,673.41,673.88,6769.0
2020-12-03 11:30:00,673.96,674.6,673.96,674.16,4400.0,673.96,674.6,673.96,674.16,4400.0
2020-12-03 11:40:00,674.16,675.0,672.76,672.76,12394.0,674.16,675.0,672.76,672.76,12394.0
2020-12-03 11:50:00,672.82,675.02,672.55,675.02,6757.0,672.82,675.02,672.55,675.02,6757.0
2020-12-03 12:00:00,675.02,675.05,674.01,674.64,5957.0,675.02,675.05,674.01,674.64,5957.0
2020-12-03 12:10:00,674.99,675.75,673.59,673.86,15886.0,674.99,675.75,673.59,673.86,15886.0
2020-12-03 12:20:00,673.64,673.68,672.87,672.95,4374.0,673.64,673.68,672.87,672.95,4374.0
2020-12-03 12:30:00,673.39,674.17,671.98,671.98,3452.0,673.39,674.17,671.98,671.98,3452.0
2020-12-03 12:40:00,671.94,672.15,671.49,671.94,3042.0,671.94,672.15,671.49,671.94,3042.0
2020-12-03 12:50:00,672.19,672.95,671.68,671.99,23325.0,672.19,672.95,671.68,671.99,23325.0
2020-12-03 13:00:00,671.5,671.51,670.63,670.94,3494.0,671.5,671.51,670.63,670.94,3494.0
2020-12-03 13:10:00,671.0,671.55,670.87,671.06,12555.0,671.0,671.55,670.87,671.06,12555.0
2020-12-03 13:20:00,670.74,670.83,669.87,669.88,4338.0,670.74,670.83,669.87,669.88,4338.0
2020-12-03 13:30:00,670.17,670.37,669.0,669.38,4008.0,670.17,670.37,669.0,669.38,4008.0
2020-12-03 13:40:00,669.05,669.14,667.75,669.14,6619.0,669.05,669.14,667.75,669.14,6619.0
2020-12-03 13:50:00,669.14,669.75,668.7,669.64,11626.0,669.14,669.75,668.7,669.64,11626.0
2020-12-03 14:00:00,669.45,670.05,669.44,669.47,4620.0,669.45,670.05,669.44,669.47,4620.0
2020-12-03 14:10:00,669.45,669.45,668.8,669.12,3797.0,669.45,669.45,668.8,669.12,3797.0
2020-12-03 14:20:00,668.97,669.75,668.8,669.75,6652.0,668.97,669.75,668.8,669.75,6652.0
2020-12-03 14:30:00,670.01,670.11,669.59,669.87,5026.0,670.01,670.11,669.59,669.87,5026.0
2020-12-03 14:40:00,670.06,670.12,669.42,669.73,5219.0,670.06,670.12,669.42,669.73,5219.0
2020-12-03 14:50:00,669.77,670.47,669.62,670.0,7447.0,669.77,670.47,669.62,670.0,7447.0
2020-12-03 15:00:00,670.17,670.82,669.76,669.9,10118.0,670.17,670.82,669.76,669.9,10118.0
2020-12-03 15:10:00,669.58,670.5,669.43,670.09,7969.0,669.58,670.5,669.43,670.09,7969.0
2020-12-03 15:20:00,670.08,670.66,669.84,670.08,14817.0,670.08,670.66,669.84,670.08,14817.0
2020-12-03 15:30:00,669.85,670.85,669.85,670.41,12554.0,669.85,670.85,669.85,670.41,12554.0
2020-12-03 15:40:00,670.43,671.38,669.26,671.38,9844.0,670.43,671.38,669.26,671.38,9844.0
2020-12-03 15:50:00,671.06,671.06,669.01,670.43,24693.0,671.06,671.06,669.01,670.43,24693.0
2020-12-04 09:30:00,670.24,672.03,667.94,670.13,14363.0,670.24,672.03,667.94,670.13,14363.0
2020-12-04 09:40:00,669.95,669.95,667.89,668.84,20989.0,669.95,669.95,667.89,668.84,20989.0
2020-12-04 09:50:00,668.74,668.79,667.08,668.07,10759.0,668.74,668.79,667.08,668.07,10759.0
2020-12-04 10:00:00,668.21,668.49,667.44,668.29,7621.0,668.21,668.49,667.44,668.29,7621.0
2020-12-04 10:10:00,667.84,670.98,667.84,670.98,6385.0,667.84,670.98,667.84,670.98,6385.0
2020-12-04 10:20:00,670.97,672.25,670.49,670.84,6378.0,670.97,672.25,670.49,670.84,6378.0
2020-12-04 10:30:00,670.85,671.02,668.9,669.76,6100.0,670.85,671.02,668.9,669.76,6100.0
2020-12-04 10:40:00,669.72,672.53,669.6,672.53,3000.0,669.72,672.53,669.6,672.53,3000.0
2020-12-04 10:50:00,672.63,673.67,672.16,672.72,9999.0,672.63,673.67,672.16,672.72,9999.0
2020-12-04 11:00:00,672.64,673.2,671.83,673.12,8802.0,672.64,673.2,671.83,673.12,8802.0
2020-12-04 11:10:00,673.33,673.53,672.09,672.1,5058.0,673.33,673.53,672.09,672.1,5058.0
2020-12-04 11:20:00,672.36,673.01,672.09,672.73,4200.0,672.36,673.01,672.09,672.73,4200.0
2020-12-04 11:30:00,672.73,673.02,671.99,673.02,6116.0,672.73,673.02,671.99,673.02,6116.0
2020-12-04 11:40:00,673.02,673.02,671.47,671.86,2300.0,673.02,673.02,671.47,671.86,2300.0
2020-12-04 11:50:00,671.56,672.02,670.1,670.14,3679.0,671.56,672.02,670.1,670.14,3679.0
2020-12-04 12:00:00,670.6,671.46,670.4,670.98,3414.0,670.6,671.46,670.4,670.98,3414.0
2020-12-04 12:10:00,670.68,671.65,670.67,671.45,1900.0,670.68,671.65,670.67,671.45,1900.0
2020-12-04 12:20:00,671.21,671.21,670.4,670.9,4314.0,671.21,671.21,670.4,670.9,4314.0
2020-12-04 12:30:00,670.63,671.3,670.24,671.11,5200.0,670.63,671.3,670.24,671.11,5200.0
2020-12-04 12:40:00,670.85,671.52,670.67,670.86,7603.0,670.85,671.52,670.67,670.86,7603.0
2020-12-04 12:50:00,670.85,672.0,670.55,671.55,6679.0,670.85,672.0,670.55,671.55,6679.0
2020-12-04 13:00:00,671.67,671.82,671.14,671.57,2600.0,671.67,671.82,671.14,671.57,2600.0
2020-12-04 13:10:00,671.47,672.29,670.77,671.65,6072.0,671.47,672.29,670.77,671.65,6072.0
2020-12-04 13:20:00,671.67,672.87,671.64,672.87,4500.0,671.67,672.87,671.64,672.87,4500.0
2020-12-04 13:30:00,673.08,674.03,672.9,673.33,4300.0,673.08,674.03,672.9,673.33,4300.0
2020-12-04 13:40:00,673.28,673.65,673.1,673.53,2300.0,673.28,673.65,673.1,673.53,2300.0
2020-12-04 13:50:00,674.0,674.05,673.66,673.88,2900.0,674.0,674.05,673.66,673.88,2900.0
2020-12-04 14:00:00,673.88,673.99,673.09,673.35,4300.0,673.88,673.99,673.09,673.35,4300.0
2020-12-04 14:10:00,673.47,673.67,671.98,671.98,4369.0,673.47,673.67,671.98,671.98,4369.0
2020-12-04 14:20:00,671.96,672.25,671.18,671.47,5541.0,671.96,672.25,671.18,671.47,5541.0
2020-12-04 14:30:00,671.49,671.98,670.71,671.85,17930.0,671.49,671.98,670.71,671.85,17930.0
2020-12-04 14:40:00,671.86,673.58,671.86,673.31,8700.0,671.86,673.58,671.86,673.31,8700.0
2020-12-04 14:50:00,673.37,674.0,673.35,673.65,6117.0,673.37,674.0,673.35,673.65,6117.0
2020-12-04 15:00:00,673.44,673.82,672.59,672.59,7705.0,673.44,673.82,672.59,672.59,7705.0
2020-12-04 15:10:00,672.44,672.56,670.87,672.12,12137.0,672.44,672.56,670.87,672.12,12137.0
2020-12-04 15:20:00,672.2,673.15,672.17,672.17,6500.0,672.2,673.15,672.17,672.17,6500.0
2020-12-04 15:30:00,672.27,672.61,671.41,671.41,8011.0,672.27,672.61,671.41,671.41,8011.0
2020-12-04 15:40:00,671.13,673.07,671.0,672.81,35029.0,671.13,673.07,671.0,672.81,35029.0
2020-12-04 15:50:00,673.2,673.39,670.08,670.74,47209.0,673.2,673.39,670.08,670.74,47209.0
2020-12-07 09:30:00,667.36,673.02,666.98,671.67,23956.0,667.36,673.02,666.98,671.67,23956.0
2020-12-07 09:40:00,671.38,673.35,670.6,672.26,20038.0,671.38,673.35,670.6,672.26,20038.0
2020-12-07 09:50:00,672.23,675.4,672.11,675.39,12273.0,672.23,675.4,672.11,675.39,12273.0
2020-12-07 10:00:00,675.38,675.84,673.52,674.03,9662.0,675.38,675.84,673.52,674.03,9662.0
2020-12-07 10:10:00,674.58,676.2,674.44,675.57,11538.0,674.58,676.2,674.44,675.57,11538.0
2020-12-07 10:20:00,675.57,676.83,675.57,676.24,9444.0,675.57,676.83,675.57,676.24,9444.0
2020-12-07 10:30:00,676.27,677.02,675.34,676.41,6802.0,676.27,677.02,675.34,676.41,6802.0
2020-12-07 10:40:00,676.38,677.61,675.51,677.04,11043.0,676.38,677.61,675.51,677.04,11043.0
2020-12-07 10:50:00,677.21,679.7,677.21,678.76,14368.0,677.21,679.7,677.21,678.76,14368.0
2020-12-07 11:00:00,678.76,679.51,677.83,679.13,13014.0,678.76,679.51,677.83,679.13,13014.0
2020-12-07 11:10:00,679.3,679.59,678.67,678.88,7558.0,679.3,679.59,678.67,678.88,7558.0
2020-12-07 11:20:00,678.88,679.04,677.68,677.86,5064.0,678.88,679.04,677.68,677.86,5064.0
2020-12-07 11:30:00,677.86,677.87,676.17,676.25,7145.0,677.86,677.87,676.17,676.25,7145.0
2020-12-07 11:40:00,676.24,677.36,675.73,677.19,5027.0,676.24,677.36,675.73,677.19,5027.0
2020-12-07 11:50:00,677.29,678.07,676.4,677.61,29110.0,677.29,678.07,676.4,677.61,29110.0
2020-12-07 12:00:00,677.37,677.78,676.75,677.43,4910.0,677.37,677.78,676.75,677.43,4910.0
2020-12-07 12:10:00,677.43,677.75,677.08,677.48,9030.0,677.43,677.75,677.08,677.48,9030.0
2020-12-07 12:20:00,677.42,678.98,677.41,678.62,9257.0,677.42,678.98,677.41,678.62,9257.0
2020-12-07 12:30:00,678.62,679.17,678.51,678.95,3741.0,678.62,679.17,678.51,678.95,3741.0
2020-12-07 12:40:00,678.95,679.21,678.05,678.3,5590.0,678.95,679.21,678.05,678.3,5590.0
2020-12-07 12:50:00,678.33,678.61,677.99,678.06,4904.0,678.33,678.61,677.99,678.06,4904.0
2020-12-07 13:00:00,677.86,678.36,677.55,677.83,3219.0,677.86,678.36,677.55,677.83,3219.0
2020-12-07 13:10:00,678.38,679.06,677.74,678.82,11835.0,678.38,679.06,677.74,678.82,11835.0
2020-12-07 13:20:00,679.1,679.44,678.7,679.44,5037.0,679.1,679.44,678.7,679.44,5037.0
2020-12-07 13:30:00,679.17,679.44,678.35,678.54,5898.0,679.17,679.44,678.35,678.54,5898.0
2020-12-07 13:40:00,678.42,678.42,675.61,676.48,8395.0,678.42,678.42,675.61,676.48,8395.0
2020-12-07 13:50:00,676.5,677.17,675.99,677.09,19350.0,676.5,677.17,675.99,677.09,19350.0
2020-12-07 14:00:00,677.04,678.49,677.03,678.39,4874.0,677.04,678.49,677.03,678.39,4874.0
2020-12-07 14:10:00,678.5,679.7,678.3,679.4,4500.0,678.5,679.7,678.3,679.4,4500.0
2020-12-07 14:20:00,679.61,679.78,679.19,679.47,5636.0,679.61,679.78,679.19,679.47,5636.0
2020-12-07 14:30:00,679.67,680.25,679.07,679.25,4620.0,679.67,680.25,679.07,679.25,4620.0
2020-12-07 14:40:00,679.24,679.97,678.65,679.2,6639.0,679.24,679.97,678.65,679.2,6639.0
2020-12-07 14:50:00,679.04,679.04,678.18,678.75,5301.0,679.04,679.04,678.18,678.75,5301.0
2020-12-07 15:00:00,678.76,679.42,678.6,678.69,9300.0,678.76,679.42,678.6,678.69,9300.0
2020-12-07 15:10:00,678.53,679.12,677.86,678.33,6697.0,678.53,679.12,677.86,678.33,6697.0
2020-12-07 15:20:00,678.22,679.91,678.22,678.73,8052.0,678.22,679.91,678.22,678.73,8052.0
2020-12-07 15:30:00,678.75,679.17,677.86,678.39,10154.0,678.75,679.17,677.86,678.39,10154.0
2020-12-07 15:40:00,678.31,679.93,677.73,678.98,14837.0,678.31,679.93,677.73,678.98,14837.0
2020-12-07 15:50:00,678.88,680.76,677.85,680.76,34474.0,678.88,680.76,677.85,680.76,34474.0
2020-12-08 09:30:00,676.48,681.71,673.82,679.4,21172.0,676.48,681.71,673.82,679.4,21172.0
2020-12-08 09:40:00,678.56,680.07,677.67,677.68,17725.0,678.56,680.07,677.67,677.68,17725.0
2020-12-08 09:50:00,677.82,677.82,675.02,676.26,15916.0,677.82,677.82,675.02,676.26,15916.0
2020-12-08 10:00:00,676.78,676.83,674.63,675.67,23000.0,676.78,676.83,674.63,675.67,23000.0
2020-12-08 10:10:00,675.67,675.91,670.16,670.79,16918.0,675.67,675.91,670.16,670.79,16918.0
2020-12-08 10:20:00,670.8,672.13,670.19,670.85,23156.0,670.8,672.13,670.19,670.85,23156.0
2020-12-08 10:30:00,670.92,671.58,670.49,670.66,20604.0,670.92,671.58,670.49,670.66,20604.0
2020-12-08 10:40:00,670.75,672.29,670.49,671.87,20092.0,670.75,672.29,670.49,671.87,20092.0
2020-12-08 10:50:00,671.63,672.11,670.16,670.22,10945.0,671.63,672.11,670.16,670.22,10945.0
2020-12-08 11:00:00,670.19,670.81,667.56,667.79,12850.0,670.19,670.81,667.56,667.79,12850.0
2020-12-08 11:10:00,667.98,669.91,667.77,669.52,12434.0,667.98,669.91,667.77,669.52,12434.0
2020-12-08 11:20:00,669.45,670.02,668.56,668.93,11300.0,669.45,670.02,668.56,668.93,11300.0
2020-12-08 11:30:00,668.93,668.93,667.22,667.89,10497.0,668.93,668.93,667.22,667.89,10497.0
2020-12-08 11:40:00,667.92,668.11,667.4,667.49,7744.0,667.92,668.11,667.4,667.49,7744.0
2020-12-08 11:50:00,667.79,667.82,666.9,667.53,7344.0,667.79,667.82,666.9,667.53,7344.0
2020-12-08 12:00:00,667.53,669.6,667.45,669.39,10073.0,667.53,669.6,667.45,669.39,10073.0
2020-12-08 12:10:00,669.26,669.71,668.88,669.1,5800.0,669.26,669.71,668.88,669.1,5800.0
2020-12-08 12:20:00,669.04,669.72,669.04,669.65,6738.0,669.04,669.72,669.04,669.65,6738.0
2020-12-08 12:30:00,669.66,670.31,669.41,670.31,6837.0,669.66,670.31,669.41,670.31,6837.0
2020-12-08 12:40:00,670.49,670.64,669.54,669.88,5825.0,670.49,670.64,669.54,669.88,5825.0
2020-12-08 12:50:00,669.8,671.01,669.61,670.64,9721.0,669.8,671.01,669.61,670.64,9721.0
2020-12-08 13:00:00,670.77,671.03,669.75,670.73,6400.0,670.77,671.03,669.75,670.73,6400.0
2020-12-08 13:10:00,670.36,670.37,668.48,668.48,4738.0,670.36,670.37,668.48,668.48,4738.0
2020-12-08 13:20:00,668.47,669.25,668.33,668.86,3811.0,668.47,669.25,668.33,668.86,3811.0
2020-12-08 13:30:00,668.89,669.17,668.18,669.17,9442.0,668.89,669.17,668.18,669.17,9442.0
2020-12-08 13:40:00,669.17,670.0,669.03,669.73,4800.0,669.17,670.0,669.03,669.73,4800.0
2020-12-08 13:50:00,669.73,670.11,669.59,669.62,15210.0,669.73,670.11,669.59,669.62,15210.0
2020-12-08 14:00:00,669.62,669.79,668.35,668.35,6341.0,669.62,669.79,668.35,668.35,6341.0
2020-12-08 14:10:00,668.01,668.33,667.7,668.08,5464.0,668.01,668.33,667.7,668.08,5464.0
2020-12-08 14:20:00,667.92,668.95,667.81,668.53,5639.0,667.92,668.95,667.81,668.53,5639.0
2020-12-08 14:30:00,668.62,669.08,667.75,668.41,6976.0,668.62,669.08,667.75,668.41,6976.0
2020-12-08 14:40:00,668.66,668.66,667.73,667.76,4913.0,668.66,668.66,667.73,667.76,4913.0
2020-12-08 14:50:00,667.76,668.79,667.15,668.63,10644.0,667.76,668.79,667.15,668.63,10644.0
2020-12-08 15:00:00,668.42,668.47,667.31,667.61,12136.0,668.42,668.47,667.31,667.61,12136.0
2020-12-08 15:10:00,667.81,667.99,666.97,667.68,9526.0,667.81,667.99,666.97,667.68,9526.0
2020-12-08 15:20:00,667.68,667.68,666.44,666.95,10997.0,667.68,667.68,666.44,666.95,10997.0
2020-12-08 15:30:00,666.92,666.99,664.66,665.0,23714.0,666.92,666.99,664.66,665.0,23714.0
2020-12-08 15:40:00,665.32,665.9,664.15,664.66,44665.0,665.32,665.9,664.15,664.66,44665.0
2020-12-08 15:50:00,664.4,664.58,661.81,662.88,71610.0,664.4,664.58,661.81,662.88,71610.0
2020-12-09 09:30:00,660.7,665.96,658.04,659.23,30123.0,660.7,665.96,658.04,659.23,30123.0
2020-12-09 09:40:00,658.16,660.94,656.63,658.74,22781.0,658.16,660.94,656.63,658.74,22781.0
2020-12-09 09:50:00,658.69,659.68,655.57,656.73,18634.0,658.69,659.68,655.57,656.73,18634.0
2020-12-09 10:00:00,656.64,657.31,653.52,654.26,29913.0,656.64,657.31,653.52,654.26,29913.0
2020-12-09 10:10:00,654.01,654.02,651.11,653.04,18110.0,654.01,654.02,651.11,653.04,18110.0
2020-12-09 10:20:00,653.46,656.45,653.46,655.46,30505.0,653.46,656.45,653.46,655.46,30505.0
2020-12-09 10:30:00,655.71,655.83,653.86,655.31,9542.0,655.71,655.83,653.86,655.31,9542.0
2020-12-09 10:40:00,655.17,656.5,654.91,655.92,9543.0,655.17,656.5,654.91,655.92,9543.0
2020-12-09 10:50:00,655.82,655.82,654.28,655.25,6901.0,655.82,655.82,654.28,655.25,6901.0
2020-12-09 11:00:00,655.03,655.03,652.03,652.88,8769.0,655.03,655.03,652.03,652.88,8769.0
2020-12-09 11:10:00,653.07,653.31,652.42,652.48,5214.0,653.07,653.31,652.42,652.48,5214.0
2020-12-09 11:20:00,652.23,653.48,652.23,653.12,6300.0,652.23,653.48,652.23,653.12,6300.0
2020-12-09 11:30:00,653.18,653.35,651.82,652.74,8100.0,653.18,653.35,651.82,652.74,8100.0
2020-12-09 11:40:00,652.63,652.63,651.39,651.55,7393.0,652.63,652.63,651.39,651.55,7393.0
2020-12-09 11:50:00,651.69,653.39,651.69,652.87,8607.0,651.69,653.39,651.69,652.87,8607.0
2020-12-09 12:00:00,652.85,653.09,651.23,651.53,9996.0,652.85,653.09,651.23,651.53,9996.0
2020-12-09 12:10:00,651.16,651.16,649.22,649.29,7666.0,651.16,651.16,649.22,649.29,7666.0
2020-12-09 12:20:00,649.23,650.1,649.22,649.67,5800.0,649.23,650.1,649.22,649.67,5800.0
2020-12-09 12:30:00,649.63,649.63,647.02,647.29,7277.0,649.63,649.63,647.02,647.29,7277.0
2020-12-09 12:40:00,647.32,647.56,645.17,645.8,10117.0,647.32,647.56,645.17,645.8,10117.0
2020-12-09 12:50:00,645.75,647.64,645.75,647.41,11015.0,645.75,647.64,645.75,647.41,11015.0
2020-12-09 13:00:00,647.3,648.05,647.17,647.98,13098.0,647.3,648.05,647.17,647.98,13098.0
2020-12-09 13:10:00,648.07,648.22,646.8,647.15,10480.0,648.07,648.22,646.8,647.15,10480.0
2020-12-09 13:20:00,647.51,647.57,646.78,647.36,14886.0,647.51,647.57,646.78,647.36,14886.0
2020-12-09 13:30:00,647.24,647.42,645.81,646.89,13009.0,647.24,647.42,645.81,646.89,13009.0
2020-12-09 13:40:00,646.81,647.18,645.72,645.97,13615.0,646.81,647.18,645.72,645.97,13615.0
2020-12-09 13:50:00,645.84,645.92,644.0,644.79,15540.0,645.84,645.92,644.0,644.79,15540.0
2020-12-09 14:00:00,644.73,645.0,643.53,644.21,14605.0,644.73,645.0,643.53,644.21,14605.0
2020-12-09 14:10:00,644.35,645.17,643.66,644.78,11041.0,644.35,645.17,643.66,644.78,11041.0
2020-12-09 14:20:00,644.59,646.27,644.37,645.87,5800.0,644.59,646.27,644.37,645.87,5800.0
2020-12-09 14:30:00,645.77,645.77,644.48,645.43,12640.0,645.77,645.77,644.48,645.43,12640.0
2020-12-09 14:40:00,646.07,646.59,644.82,646.59,8200.0,646.07,646.59,644.82,646.59,8200.0
2020-12-09 14:50:00,646.81,646.81,645.47,646.39,11355.0,646.81,646.81,645.47,646.39,11355.0
2020-12-09 15:00:00,646.13,648.99,646.01,648.71,4879.0,646.13,648.99,646.01,648.71,4879.0
2020-12-09 15:10:00,649.03,649.06,646.91,647.29,8193.0,649.03,649.06,646.91,647.29,8193.0
2020-12-09 15:20:00,647.35,647.79,645.95,645.95,16314.0,647.35,647.79,645.95,645.95,16314.0
2020-12-09 15:30:00,645.73,647.05,645.08,646.22,19710.0,645.73,647.05,645.08,646.22,19710.0
2020-12-09 15:40:00,646.35,646.84,644.91,645.48,37990.0,646.35,646.84,644.91,645.48,37990.0
2020-12-09 15:50:00,645.13,645.84,643.71,643.74,99350.0,645.13,645.84,643.71,643.74,99350.0
2020-12-10 09:30:00,644.56,648.74,642.79,646.79,18231.0,644.56,648.74,642.79,646.79,18231.0
2020-12-10 09:40:00,647.75,648.82,644.2,646.57,13234.0,647.75,648.82,644.2,646.57,13234.0
2020-12-10 09:50:00,646.29,649.2,646.28,647.16,14123.0,646.29,649.2,646.28,647.16,14123.0
2020-12-10 10:00:00,647.14,651.45,646.88,651.19,20404.0,647.14,651.45,646.88,651.19,20404.0
2020-12-10 10:10:00,650.99,652.32,650.25,650.65,9881.0,650.99,652.32,650.25,650.65,9881.0
2020-12-10 10:20:00,650.62,652.01,650.55,650.55,9068.0,650.62,652.01,650.55,650.55,9068.0
2020-12-10 10:30:00,651.09,654.53,649.85,654.25,12382.0,651.09,654.53,649.85,654.25,12382.0
2020-12-10 10:40:00,654.26,654.44,653.36,654.44,6400.0,654.26,654.44,653.36,654.44,6400.0
2020-12-10 10:50:00,654.19,655.58,654.19,655.05,6851.0,654.19,655.58,654.19,655.05,6851.0
2020-12-10 11:00:00,654.97,655.18,653.92,654.08,3151.0,654.97,655.18,653.92,654.08,3151.0
2020-12-10 11:10:00,653.64,654.45,652.1,654.23,5100.0,653.64,654.45,652.1,654.23,5100.0
2020-12-10 11:20:00,654.72,656.85,654.14,656.78,11951.0,654.72,656.85,654.14,656.78,11951.0
2020-12-10 11:30:00,656.63,657.6,656.12,657.18,9471.0,656.63,657.6,656.12,657.18,9471.0
2020-12-10 11:40:00,657.1,658.36,657.03,657.5,11690.0,657.1,658.36,657.03,657.5,11690.0
2020-12-10 11:50:00,657.29,657.92,653.05,653.57,12112.0,657.29,657.92,653.05,653.57,12112.0
2020-12-10 12:00:00,653.5,656.27,653.0,656.19,6756.0,653.5,656.27,653.0,656.19,6756.0
2020-12-10 12:10:00,656.19,656.38,655.26,655.33,4614.0,656.19,656.38,655.26,655.33,4614.0
2020-12-10 12:20:00,655.34,656.27,654.48,655.04,4500.0,655.34,656.27,654.48,655.04,4500.0
2020-12-10 12:30:00,655.21,656.12,654.41,654.46,4775.0,655.21,656.12,654.41,654.46,4775.0
2020-12-10 12:40:00,654.45,655.71,654.45,655.39,2748.0,654.45,655.71,654.45,655.39,2748.0
2020-12-10 12:50:00,654.67,654.75,653.15,653.17,4509.0,654.67,654.75,653.15,653.17,4509.0
2020-12-10 13:00:00,653.23,655.37,653.23,654.79,3802.0,653.23,655.37,653.23,654.79,3802.0
2020-12-10 13:10:00,655.2,656.05,654.82,656.05,4796.0,655.2,656.05,654.82,656.05,4796.0
2020-12-10 13:20:00,655.75,655.77,655.05,655.59,4407.0,655.75,655.77,655.05,655.59,4407.0
2020-12-10 13:30:00,655.66,655.87,654.91,655.3,3000.0,655.66,655.87,654.91,655.3,3000.0
2020-12-10 13:40:00,655.3,655.98,655.05,655.52,3900.0,655.3,655.98,655.05,655.52,3900.0
2020-12-10 13:50:00,655.8,657.0,655.03,655.09,4773.0,655.8,657.0,655.03,655.09,4773.0
2020-12-10 14:00:00,655.47,655.87,654.63,655.58,8531.0,655.47,655.87,654.63,655.58,8531.0
2020-12-10 14:10:00,655.66,655.66,654.44,655.29,9501.0,655.66,655.66,654.44,655.29,9501.0
2020-12-10 14:20:00,655.29,657.08,655.28,656.4,9311.0,655.29,657.08,655.28,656.4,9311.0
2020-12-10 14:30:00,656.47,657.58,656.15,657.12,9219.0,656.47,657.58,656.15,657.12,9219.0
2020-12-10 14:40:00,657.0,657.9,656.33,657.0,11838.0,657.0,657.9,656.33,657.0,11838.0
2020-12-10 14:50:00,657.1,657.31,655.36,656.28,9308.0,657.1,657.31,655.36,656.28,9308.0
2020-12-10 15:00:00,656.63,657.42,656.1,656.11,10549.0,656.63,657.42,656.1,656.11,10549.0
2020-12-10 15:10:00,656.38,657.61,655.86,657.48,25333.0,656.38,657.61,655.86,657.48,25333.0
2020-12-10 15:20:00,657.53,657.83,656.7,657.17,61434.0,657.53,657.83,656.7,657.17,61434.0
2020-12-10 15:30:00,657.28,659.0,657.28,658.75,11272.0,657.28,659.0,657.28,658.75,11272.0
2020-12-10 15:40:00,659.02,659.22,657.67,658.02,18785.0,659.02,659.22,657.67,658.02,18785.0
2020-12-10 15:50:00,658.12,659.58,658.04,658.04,42785.0,658.12,659.58,658.04,658.04,42785.0
2020-12-11 09:30:00,652.84,655.98,648.93,650.02,76274.0,652.84,655.98,648.93,650.02,76274.0
2020-12-11 09:40:00,650.43,653.72,648.01,652.68,37750.0,650.43,653.72,648.01,652.68,37750.0
2020-12-11 09:50:00,653.14,653.38,650.76,651.95,16467.0,653.14,653.38,650.76,651.95,16467.0
2020-12-11 10:00:00,651.96,653.41,650.9,652.23,29919.0,651.96,653.41,650.9,652.23,29919.0
2020-12-11 10:10:00,651.95,652.24,650.4,650.78,7637.0,651.95,652.24,650.4,650.78,7637.0
2020-12-11 10:20:00,650.94,651.68,650.36,650.63,11072.0,650.94,651.68,650.36,650.63,11072.0
2020-12-11 10:30:00,650.88,652.02,649.99,652.02,5952.0,650.88,652.02,649.99,652.02,5952.0
2020-12-11 10:40:00,651.75,653.39,651.49,651.97,16797.0,651.75,653.39,651.49,651.97,16797.0
2020-12-11 10:50:00,651.99,652.64,650.82,652.51,5554.0,651.99,652.64,650.82,652.51,5554.0
2020-12-11 11:00:00,652.52,652.74,652.01,652.4,9712.0,652.52,652.74,652.01,652.4,9712.0
2020-12-11 11:10:00,652.77,653.38,651.96,652.52,10189.0,652.77,653.38,651.96,652.52,10189.0
2020-12-11 11:20:00,652.5,652.95,651.75,652.04,19902.0,652.5,652.95,651.75,652.04,19902.0
2020-12-11 11:30:00,652.29,652.64,651.53,651.53,11126.0,652.29,652.64,651.53,651.53,11126.0
2020-12-11 11:40:00,651.41,652.59,651.23,652.44,9985.0,651.41,652.59,651.23,652.44,9985.0
2020-12-11 11:50:00,652.27,652.73,651.83,652.41,19525.0,652.27,652.73,651.83,652.41,19525.0
2020-12-11 12:00:00,652.51,652.56,651.65,651.68,11490.0,652.51,652.56,651.65,651.68,11490.0
2020-12-11 12:10:00,651.69,652.07,650.8,651.46,14869.0,651.69,652.07,650.8,651.46,14869.0
2020-12-11 12:20:00,651.17,651.17,650.0,650.46,15772.0,651.17,651.17,650.0,650.46,15772.0
2020-12-11 12:30:00,650.25,651.28,650.13,651.27,5303.0,650.25,651.28,650.13,651.27,5303.0
2020-12-11 12:40:00,651.27,652.28,651.26,652.27,2859.0,651.27,652.28,651.26,652.27,2859.0
2020-12-11 12:50:00,652.25,652.31,651.69,651.69,10093.0,652.25,652.31,651.69,651.69,10093.0
2020-12-11 13:00:00,651.96,652.84,651.95,652.31,10573.0,651.96,652.84,651.95,652.31,10573.0
2020-12-11 13:10:00,652.31,652.48,651.56,651.93,7530.0,652.31,652.48,651.56,651.93,7530.0
2020-12-11 13:20:00,651.79,651.81,651.11,651.73,3618.0,651.79,651.81,651.11,651.73,3618.0
2020-12-11 13:30:00,652.27,653.13,652.15,652.98,9893.0,652.27,653.13,652.15,652.98,9893.0
2020-12-11 13:40:00,653.03,653.03,652.42,652.87,8144.0,653.03,653.03,652.42,652.87,8144.0
2020-12-11 13:50:00,652.75,653.12,651.93,652.84,11143.0,652.75,653.12,651.93,652.84,11143.0
2020-12-11 14:00:00,652.94,653.56,652.57,652.75,6521.0,652.94,653.56,652.57,652.75,6521.0
2020-12-11 14:10:00,652.75,653.2,652.09,652.29,5719.0,652.75,653.2,652.09,652.29,5719.0
2020-12-11 14:20:00,652.41,653.11,652.41,652.75,5790.0,652.41,653.11,652.41,652.75,5790.0
2020-12-11 14:30:00,652.91,653.0,652.31,652.41,8880.0,652.91,653.0,652.31,652.41,8880.0
2020-12-11 14:40:00,652.24,652.82,652.23,652.33,4653.0,652.24,652.82,652.23,652.33,4653.0
2020-12-11 14:50:00,652.29,652.67,652.16,652.33,5550.0,652.29,652.67,652.16,652.33,5550.0
2020-12-11 15:00:00,652.41,652.76,650.84,651.38,8473.0,652.41,652.76,650.84,651.38,8473.0
2020-12-11 15:10:00,651.38,652.54,650.81,652.5,15487.0,651.38,652.54,650.81,652.5,15487.0
2020-12-11 15:20:00,652.3,652.45,651.43,651.54,8271.0,652.3,652.45,651.43,651.54,8271.0
2020-12-11 15:30:00,651.53,652.72,651.43,652.12,12301.0,651.53,652.72,651.43,652.12,12301.0
2020-12-11 15:40:00,652.12,652.2,650.62,650.94,16313.0,652.12,652.2,650.62,650.94,16313.0
2020-12-11 15:50:00,650.8,652.19,650.15,651.76,37027.0,650.8,652.19,650.15,651.76,37027.0
2020-12-14 09:30:00,654.77,656.24,652.4,652.71,21972.0,654.77,656.24,652.4,652.71,21972.0
2020-12-14 09:40:00,652.17,654.12,652.13,652.78,20200.0,652.17,654.12,652.13,652.78,20200.0
2020-12-14 09:50:00,652.58,653.96,652.21,653.85,23438.0,652.58,653.96,652.21,653.85,23438.0
2020-12-14 10:00:00,653.73,654.5,652.9,653.82,28277.0,653.73,654.5,652.9,653.82,28277.0
2020-12-14 10:10:00,654.01,654.45,653.01,653.63,25746.0,654.01,654.45,653.01,653.63,25746.0
2020-12-14 10:20:00,653.62,654.34,653.05,653.12,12454.0,653.62,654.34,653.05,653.12,12454.0
2020-12-14 10:30:00,653.02,653.92,653.02,653.8,12057.0,653.02,653.92,653.02,653.8,12057.0
2020-12-14 10:40:00,653.89,653.98,653.29,653.52,14307.0,653.89,653.98,653.29,653.52,14307.0
2020-12-14 10:50:00,653.5,655.39,653.5,654.62,12106.0,653.5,655.39,653.5,654.62,12106.0
2020-12-14 11:00:00,654.45,655.14,654.22,654.22,12683.0,654.45,655.14,654.22,654.22,12683.0
2020-12-14 11:10:00,654.43,654.59,653.78,654.2,26240.0,654.43,654.59,653.78,654.2,26240.0
2020-12-14 11:20:00,654.21,654.35,653.76,654.0,10789.0,654.21,654.35,653.76,654.0,10789.0
2020-12-14 11:30:00,654.05,654.1,650.7,651.13,11257.0,654.05,654.1,650.7,651.13,11257.0
2020-12-14 11:40:00,651.01,651.73,649.5,649.5,6311.0,651.01,651.73,649.5,649.5,6311.0
2020-12-14 11:50:00,649.32,650.54,649.11,650.54,10548.0,649.32,650.54,649.11,650.54,10548.0
2020-12-14 12:00:00,650.54,650.78,649.8,649.89,5804.0,650.54,650.78,649.8,649.89,5804.0
2020-12-14 12:10:00,650.11,651.28,650.09,651.28,7250.0,650.11,651.28,650.09,651.28,7250.0
2020-12-14 12:20:00,651.46,652.49,651.46,652.13,8908.0,651.46,652.49,651.46,652.13,8908.0
2020-12-14 12:30:00,652.04,653.4,652.04,652.24,3729.0,652.04,653.4,652.04,652.24,3729.0
2020-12-14 12:40:00,652.23,652.23,651.37,651.6,6231.0,652.23,652.23,651.37,651.6,6231.0
2020-12-14 12:50:00,651.86,652.12,650.96,650.96,4715.0,651.86,652.12,650.96,650.96,4715.0
2020-12-14 13:00:00,651.27,652.29,651.21,651.26,4956.0,651.27,652.29,651.21,651.26,4956.0
2020-12-14 13:10:00,651.4,653.64,651.4,653.29,6830.0,651.4,653.64,651.4,653.29,6830.0
2020-12-14 13:20:00,653.29,653.29,652.41,652.56,2904.0,653.29,653.29,652.41,652.56,2904.0
2020-12-14 13:30:00,652.56,653.16,652.28,653.1,6312.0,652.56,653.16,652.28,653.1,6312.0
2020-12-14 13:40:00,653.04,653.1,651.95,653.0,7968.0,653.04,653.1,651.95,653.0,7968.0
2020-12-14 13:50:00,653.17,653.52,652.7,652.92,7895.0,653.17,653.52,652.7,652.92,7895.0
2020-12-14 14:00:00,653.18,653.19,652.21,652.24,8036.0,653.18,653.19,652.21,652.24,8036.0
2020-12-14 14:10:00,652.21,652.99,652.09,652.6,5722.0,652.21,652.99,652.09,652.6,5722.0
2020-12-14 14:20:00,652.61,653.23,652.24,652.69,21809.0,652.61,653.23,652.24,652.69,21809.0
2020-12-14 14:30:00,652.85,652.85,650.9,651.25,6561.0,652.85,652.85,650.9,651.25,6561.0
2020-12-14 14:40:00,651.66,652.78,651.51,652.78,7451.0,651.66,652.78,651.51,652.78,7451.0
2020-12-14 14:50:00,652.92,653.21,652.45,653.0,10406.0,652.92,653.21,652.45,653.0,10406.0
2020-12-14 15:00:00,652.87,653.12,652.46,652.74,9406.0,652.87,653.12,652.46,652.74,9406.0
2020-12-14 15:10:00,652.99,653.17,652.85,652.89,11857.0,652.99,653.17,652.85,652.89,11857.0
2020-12-14 15:20:00,653.03,653.04,652.56,652.56,13951.0,653.03,653.04,652.56,652.56,13951.0
2020-12-14 15:30:00,652.66,652.66,650.07,650.22,17288.0,652.66,652.66,650.07,650.22,17288.0
2020-12-14 15:40:00,650.17,650.67,650.0,650.67,21742.0,650.17,650.67,650.0,650.67,21742.0
2020-12-14 15:50:00,650.69,653.65,649.13,649.22,63560.0,650.69,653.65,649.13,649.22,63560.0
2020-12-15 09:30:00,653.08,656.23,650.2,650.91,18844.0,653.08,656.23,650.2,650.91,18844.0
2020-12-15 09:40:00,650.41,652.08,648.21,649.39,13719.0,650.41,652.08,648.21,649.39,13719.0
2020-12-15 09:50:00,649.38,649.97,647.22,648.38,9969.0,649.38,649.97,647.22,648.38,9969.0
2020-12-15 10:00:00,647.33,648.42,646.26,646.67,8725.0,647.33,648.42,646.26,646.67,8725.0
2020-12-15 10:10:00,646.51,647.85,646.34,646.98,25087.0,646.51,647.85,646.34,646.98,25087.0
2020-12-15 10:20:00,646.93,647.46,646.31,646.87,25254.0,646.93,647.46,646.31,646.87,25254.0
2020-12-15 10:30:00,647.08,650.29,646.79,649.45,16175.0,647.08,650.29,646.79,649.45,16175.0
2020-12-15 10:40:00,649.55,651.47,649.03,650.43,10051.0,649.55,651.47,649.03,650.43,10051.0
2020-12-15 10:50:00,650.43,650.65,648.03,649.66,11639.0,650.43,650.65,648.03,649.66,11639.0
2020-12-15 11:00:00,649.78,650.25,649.1,650.04,10861.0,649.78,650.25,649.1,650.04,10861.0
2020-12-15 11:10:00,649.77,650.48,649.43,650.48,5702.0,649.77,650.48,649.43,650.48,5702.0
2020-12-15 11:20:00,650.48,650.7,649.51,650.02,12952.0,650.48,650.7,649.51,650.02,12952.0
2020-12-15 11:30:00,649.85,651.18,649.7,650.76,6622.0,649.85,651.18,649.7,650.76,6622.0
2020-12-15 11:40:00,650.81,653.19,650.59,652.73,12306.0,650.81,653.19,650.59,652.73,12306.0
2020-12-15 11:50:00,652.94,654.22,652.42,653.78,5875.0,652.94,654.22,652.42,653.78,5875.0
2020-12-15 12:00:00,653.91,655.86,653.91,655.68,7010.0,653.91,655.86,653.91,655.68,7010.0
2020-12-15 12:10:00,655.65,656.5,654.79,654.98,9537.0,655.65,656.5,654.79,654.98,9537.0
2020-12-15 12:20:00,655.29,655.29,654.04,654.27,15936.0,655.29,655.29,654.04,654.27,15936.0
2020-12-15 12:30:00,654.41,654.41,653.72,653.97,11928.0,654.41,654.41,653.72,653.97,11928.0
2020-12-15 12:40:00,654.01,654.54,653.37,653.38,7921.0,654.01,654.54,653.37,653.38,7921.0
2020-12-15 12:50:00,653.38,654.17,653.27,654.02,8687.0,653.38,654.17,653.27,654.02,8687.0
2020-12-15 13:00:00,654.0,654.32,653.7,654.02,12052.0,654.0,654.32,653.7,654.02,12052.0
2020-12-15 13:10:00,654.02,655.97,653.83,655.97,30502.0,654.02,655.97,653.83,655.97,30502.0
2020-12-15 13:20:00,656.0,656.2,655.21,655.45,4675.0,656.0,656.2,655.21,655.45,4675.0
2020-12-15 13:30:00,655.39,655.43,654.3,654.77,21495.0,655.39,655.43,654.3,654.77,21495.0
2020-12-15 13:40:00,654.67,654.67,653.49,653.84,8132.0,654.67,654.67,653.49,653.84,8132.0
2020-12-15 13:50:00,654.08,655.2,653.84,654.75,18234.0,654.08,655.2,653.84,654.75,18234.0
2020-12-15 14:00:00,654.85,655.24,654.19,654.92,10069.0,654.85,655.24,654.19,654.92,10069.0
2020-12-15 14:10:00,654.83,655.29,654.57,654.58,5644.0,654.83,655.29,654.57,654.58,5644.0
2020-12-15 14:20:00,654.82,654.84,654.37,654.47,5463.0,654.82,654.84,654.37,654.47,5463.0
2020-12-15 14:30:00,654.5,654.83,653.72,653.86,5349.0,654.5,654.83,653.72,653.86,5349.0
2020-12-15 14:40:00,654.02,654.9,653.87,654.66,6448.0,654.02,654.9,653.87,654.66,6448.0
2020-12-15 14:50:00,654.57,654.83,653.15,653.23,6747.0,654.57,654.83,653.15,653.23,6747.0
2020-12-15 15:00:00,653.15,653.5,651.45,651.45,17963.0,653.15,653.5,651.45,651.45,17963.0
2020-12-15 15:10:00,651.89,651.91,649.31,649.31,17406.0,651.89,651.91,649.31,649.31,17406.0
2020-12-15 15:20:00,649.69,650.39,648.51,648.51,12995.0,649.69,650.39,648.51,648.51,12995.0
2020-12-15 15:30:00,648.6,649.3,647.91,648.79,18930.0,648.6,649.3,647.91,648.79,18930.0
2020-12-15 15:40:00,648.81,648.83,647.15,647.86,28166.0,648.81,648.83,647.15,647.86,28166.0
2020-12-15 15:50:00,647.69,647.85,646.07,646.27,61076.0,647.69,647.85,646.07,646.27,61076.0
2020-12-16 09:30:00,644.85,647.02,641.75,642.61,24655.0,644.85,647.02,641.75,642.61,24655.0
2020-12-16 09:40:00,642.46,645.07,642.46,645.07,17990.0,642.46,645.07,642.46,645.07,17990.0
2020-12-16 09:50:00,645.13,647.32,643.84,645.42,13743.0,645.13,647.32,643.84,645.42,13743.0
2020-12-16 10:00:00,645.91,646.94,644.59,645.47,19494.0,645.91,646.94,644.59,645.47,19494.0
2020-12-16 10:10:00,645.26,648.84,644.9,646.85,5600.0,645.26,648.84,644.9,646.85,5600.0
2020-12-16 10:20:00,646.73,649.05,646.73,648.01,9236.0,646.73,649.05,646.73,648.01,9236.0
2020-12-16 10:30:00,648.37,649.64,646.94,647.02,12300.0,648.37,649.64,646.94,647.02,12300.0
2020-12-16 10:40:00,646.73,647.02,644.58,644.95,29254.0,646.73,647.02,644.58,644.95,29254.0
2020-12-16 10:50:00,644.88,645.48,643.94,644.28,15969.0,644.88,645.48,643.94,644.28,15969.0
2020-12-16 11:00:00,644.64,646.09,644.62,644.76,11483.0,644.64,646.09,644.62,644.76,11483.0
2020-12-16 11:10:00,644.69,645.04,643.46,644.14,11500.0,644.69,645.04,643.46,644.14,11500.0
2020-12-16 11:20:00,644.35,645.18,644.05,644.24,11150.0,644.35,645.18,644.05,644.24,11150.0
2020-12-16 11:30:00,644.16,644.56,643.48,644.34,14958.0,644.16,644.56,643.48,644.34,14958.0
2020-12-16 11:40:00,644.23,644.23,641.49,641.66,23606.0,644.23,644.23,641.49,641.66,23606.0
2020-12-16 11:50:00,641.49,642.09,640.11,641.15,24693.0,641.49,642.09,640.11,641.15,24693.0
2020-12-16 12:00:00,641.02,641.37,640.01,640.01,19091.0,641.02,641.37,640.01,640.01,19091.0
2020-12-16 12:10:00,639.93,640.97,639.52,640.0,9801.0,639.93,640.97,639.52,640.0,9801.0
2020-12-16 12:20:00,639.97,640.47,639.29,639.5,9791.0,639.97,640.47,639.29,639.5,9791.0
2020-12-16 12:30:00,639.5,639.73,639.18,639.7,5379.0,639.5,639.73,639.18,639.7,5379.0
2020-12-16 12:40:00,639.85,640.31,639.4,639.98,27368.0,639.85,640.31,639.4,639.98,27368.0
2020-12-16 12:50:00,640.0,640.58,639.42,639.68,17097.0,640.0,640.58,639.42,639.68,17097.0
2020-12-16 13:00:00,639.34,639.39,638.25,638.63,5824.0,639.34,639.39,638.25,638.63,5824.0
2020-12-16 13:10:00,638.63,640.02,638.2,639.59,7653.0,638.63,640.02,638.2,639.59,7653.0
2020-12-16 13:20:00,639.33,639.65,638.35,638.35,5651.0,639.33,639.65,638.35,638.35,5651.0
2020-12-16 13:30:00,638.62,638.95,637.87,637.87,11995.0,638.62,638.95,637.87,637.87,11995.0
2020-12-16 13:40:00,637.62,638.37,637.21,637.22,13802.0,637.62,638.37,637.21,637.22,13802.0
2020-12-16 13:50:00,637.0,637.45,636.22,636.74,13479.0,637.0,637.45,636.22,636.74,13479.0
2020-12-16 14:00:00,636.44,636.69,634.67,634.68,12094.0,636.44,636.69,634.67,634.68,12094.0
2020-12-16 14:10:00,634.73,635.22,634.47,634.93,16751.0,634.73,635.22,634.47,634.93,16751.0
2020-12-16 14:20:00,635.12,636.45,634.83,636.2,19453.0,635.12,636.45,634.83,636.2,19453.0
2020-12-16 14:30:00,636.2,637.54,635.88,637.36,43626.0,636.2,637.54,635.88,637.36,43626.0
2020-12-16 14:40:00,637.3,637.3,636.37,636.75,22605.0,637.3,637.3,636.37,636.75,22605.0
2020-12-16 14:50:00,636.65,639.73,636.33,639.73,13959.0,636.65,639.73,636.33,639.73,13959.0
2020-12-16 15:00:00,639.76,641.7,639.3,641.12,8910.0,639.76,641.7,639.3,641.12,8910.0
2020-12-16 15:10:00,641.35,643.25,640.98,642.76,15263.0,641.35,643.25,640.98,642.76,15263.0
2020-12-16 15:20:00,642.99,643.57,642.72,642.84,9426.0,642.99,643.57,642.72,642.84,9426.0
2020-12-16 15:30:00,642.93,644.36,642.93,643.98,15753.0,642.93,644.36,642.93,643.98,15753.0
2020-12-16 15:40:00,644.2,644.5,643.1,643.1,14437.0,644.2,644.5,643.1,643.1,14437.0
2020-12-16 15:50:00,642.53,643.59,642.23,642.43,36546.0,642.53,643.59,642.23,642.43,36546.0
2020-12-17 09:30:00,645.11,652.61,644.95,652.6,16878.0,645.11,652.61,644.95,652.6,16878.0
2020-12-17 09:40:00,652.61,654.38,652.13,652.86,17294.0,652.61,654.38,652.13,652.86,17294.0
2020-12-17 09:50:00,652.62,652.73,649.51,650.7,7767.0,652.62,652.73,649.51,650.7,7767.0
2020-12-17 10:00:00,650.9,650.93,648.08,649.42,8680.0,650.9,650.93,648.08,649.42,8680.0
2020-12-17 10:10:00,649.18,649.41,648.01,649.09,12613.0,649.18,649.41,648.01,649.09,12613.0
2020-12-17 10:20:00,649.05,650.38,648.28,649.58,42716.0,649.05,650.38,648.28,649.58,42716.0
2020-12-17 10:30:00,649.55,650.35,649.31,649.77,10793.0,649.55,650.35,649.31,649.77,10793.0
2020-12-17 10:40:00,649.52,651.63,649.52,650.96,28923.0,649.52,651.63,649.52,650.96,28923.0
2020-12-17 10:50:00,651.0,651.31,648.9,648.9,17628.0,651.0,651.31,648.9,648.9,17628.0
2020-12-17 11:00:00,648.57,650.78,648.3,650.78,7802.0,648.57,650.78,648.3,650.78,7802.0
2020-12-17 11:10:00,651.14,652.11,650.31,651.62,10482.0,651.14,652.11,650.31,651.62,10482.0
2020-12-17 11:20:00,651.41,652.85,651.22,651.72,6741.0,651.41,652.85,651.22,651.72,6741.0
2020-12-17 11:30:00,651.99,653.88,651.63,653.75,9911.0,651.99,653.88,651.63,653.75,9911.0
2020-12-17 11:40:00,653.91,655.17,653.63,654.27,9444.0,653.91,655.17,653.63,654.27,9444.0
2020-12-17 11:50:00,653.82,654.38,652.77,652.77,9300.0,653.82,654.38,652.77,652.77,9300.0
2020-12-17 12:00:00,652.36,652.9,651.75,652.55,12168.0,652.36,652.9,651.75,652.55,12168.0
2020-12-17 12:10:00,652.55,653.39,652.25,653.03,15094.0,652.55,653.39,652.25,653.03,15094.0
2020-12-17 12:20:00,653.03,653.48,652.53,652.53,9530.0,653.03,653.48,652.53,652.53,9530.0
2020-12-17 12:30:00,652.39,652.39,650.97,651.68,20990.0,652.39,652.39,650.97,651.68,20990.0
2020-12-17 12:40:00,651.83,651.99,650.2,650.46,17451.0,651.83,651.99,650.2,650.46,17451.0
2020-12-17 12:50:00,650.15,650.59,648.76,649.09,13157.0,650.15,650.59,648.76,649.09,13157.0
2020-12-17 13:00:00,648.57,648.57,647.32,648.05,11362.0,648.57,648.57,647.32,648.05,11362.0
2020-12-17 13:10:00,648.03,650.46,647.79,650.03,32891.0,648.03,650.46,647.79,650.03,32891.0
2020-12-17 13:20:00,650.43,651.09,649.17,649.23,6983.0,650.43,651.09,649.17,649.23,6983.0
2020-12-17 13:30:00,649.23,649.6,648.77,649.44,7317.0,649.23,649.6,648.77,649.44,7317.0
2020-12-17 13:40:00,649.26,652.37,649.09,652.37,15441.0,649.26,652.37,649.09,652.37,15441.0
2020-12-17 13:50:00,652.28,654.75,651.86,653.0,20468.0,652.28,654.75,651.86,653.0,20468.0
2020-12-17 14:00:00,653.12,653.74,652.08,652.09,11111.0,653.12,653.74,652.08,652.09,11111.0
2020-12-17 14:10:00,652.45,653.75,652.45,653.14,25962.0,652.45,653.75,652.45,653.14,25962.0
2020-12-17 14:20:00,653.11,655.06,653.03,654.99,7824.0,653.11,655.06,653.03,654.99,7824.0
2020-12-17 14:30:00,655.0,656.6,654.91,656.23,11399.0,655.0,656.6,654.91,656.23,11399.0
2020-12-17 14:40:00,656.01,657.57,655.92,657.27,7925.0,656.01,657.57,655.92,657.27,7925.0
2020-12-17 14:50:00,657.04,657.2,656.59,656.68,5216.0,657.04,657.2,656.59,656.68,5216.0
2020-12-17 15:00:00,656.92,657.28,656.27,656.44,9253.0,656.92,657.28,656.27,656.44,9253.0
2020-12-17 15:10:00,656.24,656.34,655.04,655.19,12350.0,656.24,656.34,655.04,655.19,12350.0
2020-12-17 15:20:00,655.06,656.05,654.95,655.23,6800.0,655.06,656.05,654.95,655.23,6800.0
2020-12-17 15:30:00,655.08,655.79,654.95,655.31,12471.0,655.08,655.79,654.95,655.31,12471.0
2020-12-17 15:40:00,654.97,655.8,654.84,654.84,16346.0,654.97,655.8,654.84,654.84,16346.0
2020-12-17 15:50:00,655.06,655.68,653.71,654.06,34160.0,655.06,655.68,653.71,654.06,34160.0
2020-12-18 09:30:00,656.94,658.35,653.88,654.1,167939.0,656.94,658.35,653.88,654.1,167939.0
2020-12-18 09:40:00,654.14,657.84,653.19,654.46,11559.0,654.14,657.84,653.19,654.46,11559.0
2020-12-18 09:50:00,654.46,654.87,651.38,654.87,12755.0,654.46,654.87,651.38,654.87,12755.0
2020-12-18 10:00:00,654.43,656.54,654.36,655.8,29936.0,654.43,656.54,654.36,655.8,29936.0
2020-12-18 10:10:00,655.61,656.09,654.83,655.63,8537.0,655.61,656.09,654.83,655.63,8537.0
2020-12-18 10:20:00,655.63,655.65,654.16,654.38,8433.0,655.63,655.65,654.16,654.38,8433.0
2020-12-18 10:30:00,654.39,655.12,652.91,653.06,9953.0,654.39,655.12,652.91,653.06,9953.0
2020-12-18 10:40:00,653.07,653.37,650.59,650.59,14087.0,653.07,653.37,650.59,650.59,14087.0
2020-12-18 10:50:00,650.48,653.0,650.48,652.25,30348.0,650.48,653.0,650.48,652.25,30348.0
2020-12-18 11:00:00,652.26,652.99,651.71,652.57,10608.0,652.26,652.99,651.71,652.57,10608.0
2020-12-18 11:10:00,652.47,652.47,650.25,650.89,9489.0,652.47,652.47,650.25,650.89,9489.0
2020-12-18 11:20:00,650.86,651.65,650.05,650.48,7784.0,650.86,651.65,650.05,650.48,7784.0
2020-12-18 11:30:00,650.54,650.8,649.21,650.0,10356.0,650.54,650.8,649.21,650.0,10356.0
2020-12-18 11:40:00,650.03,651.05,649.77,650.09,12139.0,650.03,651.05,649.77,650.09,12139.0
2020-12-18 11:50:00,650.26,650.78,649.69,650.07,11703.0,650.26,650.78,649.69,650.07,11703.0
2020-12-18 12:00:00,649.89,651.57,649.52,651.46,6133.0,649.89,651.57,649.52,651.46,6133.0
2020-12-18 12:10:00,651.54,653.52,651.46,653.52,6576.0,651.54,653.52,651.46,653.52,6576.0
2020-12-18 12:20:00,653.91,654.21,652.97,654.21,5700.0,653.91,654.21,652.97,654.21,5700.0
2020-12-18 12:30:00,654.22,654.64,653.7,654.62,7250.0,654.22,654.64,653.7,654.62,7250.0
2020-12-18 12:40:00,654.62,654.67,653.49,653.49,7209.0,654.62,654.67,653.49,653.49,7209.0
2020-12-18 12:50:00,653.57,653.65,652.15,652.15,7544.0,653.57,653.65,652.15,652.15,7544.0
2020-12-18 13:00:00,652.1,652.2,650.86,651.64,20934.0,652.1,652.2,650.86,651.64,20934.0
2020-12-18 13:10:00,651.7,653.28,651.7,653.18,6204.0,651.7,653.28,651.7,653.18,6204.0
2020-12-18 13:20:00,653.3,653.73,652.36,652.7,7292.0,653.3,653.73,652.36,652.7,7292.0
2020-12-18 13:30:00,652.51,652.72,651.32,651.48,4194.0,652.51,652.72,651.32,651.48,4194.0
2020-12-18 13:40:00,651.29,652.25,651.29,651.78,7363.0,651.29,652.25,651.29,651.78,7363.0
2020-12-18 13:50:00,651.8,651.93,651.02,651.55,9485.0,651.8,651.93,651.02,651.55,9485.0
2020-12-18 14:00:00,651.51,651.51,650.55,650.55,11595.0,651.51,651.51,650.55,650.55,11595.0
2020-12-18 14:10:00,650.7,651.06,649.92,650.19,10572.0,650.7,651.06,649.92,650.19,10572.0
2020-12-18 14:20:00,650.18,650.45,649.02,649.31,8441.0,650.18,650.45,649.02,649.31,8441.0
2020-12-18 14:30:00,649.02,649.87,648.93,649.34,8680.0,649.02,649.87,648.93,649.34,8680.0
2020-12-18 14:40:00,649.36,649.46,648.46,648.54,6508.0,649.36,649.46,648.46,648.54,6508.0
2020-12-18 14:50:00,648.6,648.6,646.81,647.51,14313.0,648.6,648.6,646.81,647.51,14313.0
2020-12-18 15:00:00,647.44,647.96,646.52,647.12,25943.0,647.44,647.96,646.52,647.12,25943.0
2020-12-18 15:10:00,647.12,649.57,646.95,648.67,37584.0,647.12,649.57,646.95,648.67,37584.0
2020-12-18 15:20:00,648.84,649.21,647.51,648.55,14899.0,648.84,649.21,647.51,648.55,14899.0
2020-12-18 15:30:00,648.64,649.67,648.59,649.1,16632.0,648.64,649.67,648.59,649.1,16632.0
2020-12-18 15:40:00,648.93,650.65,648.78,650.2,22286.0,648.93,650.65,648.78,650.2,22286.0
2020-12-18 15:50:00,650.18,652.83,646.98,652.3,54092.0,650.18,652.83,646.98,652.3,54092.0
2020-12-21 09:30:00,645.26,654.38,645.02,651.19,16545.0,645.26,654.38,645.02,651.19,16545.0
2020-12-21 09:40:00,650.63,651.79,648.63,648.63,17227.0,650.63,651.79,648.63,648.63,17227.0
2020-12-21 09:50:00,648.74,650.28,647.89,649.14,5607.0,648.74,650.28,647.89,649.14,5607.0
2020-12-21 10:00:00,649.14,650.32,644.73,646.4,33150.0,649.14,650.32,644.73,646.4,33150.0
2020-12-21 10:10:00,645.86,646.8,644.47,645.59,24937.0,645.86,646.8,644.47,645.59,24937.0
2020-12-21 10:20:00,645.36,645.57,642.93,643.02,8794.0,645.36,645.57,642.93,643.02,8794.0
2020-12-21 10:30:00,642.74,644.72,641.79,643.64,7870.0,642.74,644.72,641.79,643.64,7870.0
2020-12-21 10:40:00,644.0,644.89,642.69,643.04,7812.0,644.0,644.89,642.69,643.04,7812.0
2020-12-21 10:50:00,643.13,645.61,642.27,644.84,7322.0,643.13,645.61,642.27,644.84,7322.0
2020-12-21 11:00:00,644.82,646.47,644.66,646.47,4599.0,644.82,646.47,644.66,646.47,4599.0
2020-12-21 11:10:00,646.47,648.91,646.02,648.9,6550.0,646.47,648.91,646.02,648.9,6550.0
2020-12-21 11:20:00,649.17,652.26,649.17,652.0,9284.0,649.17,652.26,649.17,652.0,9284.0
2020-12-21 11:30:00,652.25,653.6,652.17,653.14,16780.0,652.25,653.6,652.17,653.14,16780.0
2020-12-21 11:40:00,652.99,654.11,652.3,653.66,7490.0,652.99,654.11,652.3,653.66,7490.0
2020-12-21 11:50:00,653.84,654.52,653.53,653.69,4119.0,653.84,654.52,653.53,653.69,4119.0
2020-12-21 12:00:00,653.26,655.53,653.22,655.5,8012.0,653.26,655.53,653.22,655.5,8012.0
2020-12-21 12:10:00,655.78,656.39,655.36,655.59,8136.0,655.78,656.39,655.36,655.59,8136.0
2020-12-21 12:20:00,655.6,657.93,655.6,657.69,14927.0,655.6,657.93,655.6,657.69,14927.0
2020-12-21 12:30:00,657.57,658.38,655.71,656.31,7063.0,657.57,658.38,655.71,656.31,7063.0
2020-12-21 12:40:00,656.38,656.8,655.77,655.99,3770.0,656.38,656.8,655.77,655.99,3770.0
2020-12-21 12:50:00,655.99,657.46,655.99,656.42,4242.0,655.99,657.46,655.99,656.42,4242.0
2020-12-21 13:00:00,656.39,656.61,655.88,656.42,3922.0,656.39,656.61,655.88,656.42,3922.0
2020-12-21 13:10:00,656.42,656.55,656.19,656.35,1817.0,656.42,656.55,656.19,656.35,1817.0
2020-12-21 13:20:00,656.35,656.59,655.61,655.61,5139.0,656.35,656.59,655.61,655.61,5139.0
2020-12-21 13:30:00,655.57,656.22,655.43,655.62,4912.0,655.57,656.22,655.43,655.62,4912.0
2020-12-21 13:40:00,655.57,656.6,655.57,656.24,4554.0,655.57,656.6,655.57,656.24,4554.0
2020-12-21 13:50:00,656.51,657.0,656.42,656.68,3273.0,656.51,657.0,656.42,656.68,3273.0
2020-12-21 14:00:00,656.91,657.71,656.91,657.03,3877.0,656.91,657.71,656.91,657.03,3877.0
2020-12-21 14:10:00,656.85,657.94,656.7,657.33,5134.0,656.85,657.94,656.7,657.33,5134.0
2020-12-21 14:20:00,657.21,657.41,656.92,657.21,3401.0,657.21,657.41,656.92,657.21,3401.0
2020-12-21 14:30:00,657.06,657.27,656.4,656.58,7547.0,657.06,657.27,656.4,656.58,7547.0
2020-12-21 14:40:00,656.8,657.2,656.41,656.41,8827.0,656.8,657.2,656.41,656.41,8827.0
2020-12-21 14:50:00,656.31,656.49,655.61,655.61,5152.0,656.31,656.49,655.61,655.61,5152.0
2020-12-21 15:00:00,655.76,655.81,654.78,654.78,5764.0,655.76,655.81,654.78,654.78,5764.0
2020-12-21 15:10:00,654.63,655.4,654.41,655.32,9859.0,654.63,655.4,654.41,655.32,9859.0
2020-12-21 15:20:00,655.48,655.68,654.67,655.31,13173.0,655.48,655.68,654.67,655.31,13173.0
2020-12-21 15:30:00,655.31,655.53,654.14,655.37,11142.0,655.31,655.53,654.14,655.37,11142.0
2020-12-21 15:40:00,655.7,655.94,654.67,655.61,11018.0,655.7,655.94,654.67,655.61,11018.0
2020-12-21 15:50:00,655.61,655.97,654.41,654.69,35766.0,655.61,655.97,654.41,654.69,35766.0
2020-12-22 09:30:00,652.91,654.15,649.19,650.0,53373.0,652.91,654.15,649.19,650.0,53373.0
2020-12-22 09:40:00,649.75,654.8,649.13,652.27,33723.0,649.75,654.8,649.13,652.27,33723.0
2020-12-22 09:50:00,652.31,653.26,650.72,652.07,13659.0,652.31,653.26,650.72,652.07,13659.0
2020-12-22 10:00:00,652.06,652.59,650.56,651.92,13132.0,652.06,652.59,650.56,651.92,13132.0
2020-12-22 10:10:00,651.73,652.16,649.77,650.48,30777.0,651.73,652.16,649.77,650.48,30777.0
2020-12-22 10:20:00,650.27,651.34,649.42,651.18,9797.0,650.27,651.34,649.42,651.18,9797.0
2020-12-22 10:30:00,651.18,652.39,651.1,652.08,9713.0,651.18,652.39,651.1,652.08,9713.0
2020-12-22 10:40:00,652.08,652.16,649.53,649.53,10968.0,652.08,652.16,649.53,649.53,10968.0
2020-12-22 10:50:00,648.93,649.32,645.19,646.71,24037.0,648.93,649.32,645.19,646.71,24037.0
2020-12-22 11:00:00,646.55,646.59,644.62,644.76,25716.0,646.55,646.59,644.62,644.76,25716.0
2020-12-22 11:10:00,644.59,645.41,642.9,645.15,29061.0,644.59,645.41,642.9,645.15,29061.0
2020-12-22 11:20:00,645.59,645.78,644.18,644.76,9736.0,645.59,645.78,644.18,644.76,9736.0
2020-12-22 11:30:00,645.17,645.17,643.42,645.05,9076.0,645.17,645.17,643.42,645.05,9076.0
2020-12-22 11:40:00,644.79,646.0,643.85,644.0,22902.0,644.79,646.0,643.85,644.0,22902.0
2020-12-22 11:50:00,643.92,645.67,643.92,644.37,9322.0,643.92,645.67,643.92,644.37,9322.0
2020-12-22 12:00:00,644.28,647.09,644.28,647.02,23060.0,644.28,647.09,644.28,647.02,23060.0
2020-12-22 12:10:00,646.91,647.7,645.88,646.46,13468.0,646.91,647.7,645.88,646.46,13468.0
2020-12-22 12:20:00,646.43,647.2,646.39,646.64,7047.0,646.43,647.2,646.39,646.64,7047.0
2020-12-22 12:30:00,646.75,648.37,646.44,648.37,7226.0,646.75,648.37,646.44,648.37,7226.0
2020-12-22 12:40:00,648.15,648.91,647.79,648.83,8025.0,648.15,648.91,647.79,648.83,8025.0
2020-12-22 12:50:00,649.01,649.03,647.64,647.92,9958.0,649.01,649.03,647.64,647.92,9958.0
2020-12-22 13:00:00,647.68,648.51,647.09,647.1,5366.0,647.68,648.51,647.09,647.1,5366.0
2020-12-22 13:10:00,647.07,647.31,646.27,646.66,8621.0,647.07,647.31,646.27,646.66,8621.0
2020-12-22 13:20:00,646.77,646.95,646.07,646.28,8537.0,646.77,646.95,646.07,646.28,8537.0
2020-12-22 13:30:00,646.14,646.33,645.46,645.73,20876.0,646.14,646.33,645.46,645.73,20876.0
2020-12-22 13:40:00,645.89,645.89,643.9,643.9,19019.0,645.89,645.89,643.9,643.9,19019.0
2020-12-22 13:50:00,644.09,644.79,643.39,643.78,11812.0,644.09,644.79,643.39,643.78,11812.0
2020-12-22 14:00:00,643.9,644.31,642.84,642.84,11181.0,643.9,644.31,642.84,642.84,11181.0
2020-12-22 14:10:00,642.81,643.07,641.71,641.84,10994.0,642.81,643.07,641.71,641.84,10994.0
2020-12-22 14:20:00,641.84,643.55,641.83,642.96,11966.0,641.84,643.55,641.83,642.96,11966.0
2020-12-22 14:30:00,643.06,643.06,642.21,642.39,10178.0,643.06,643.06,642.21,642.39,10178.0
2020-12-22 14:40:00,642.33,643.33,641.85,642.87,9405.0,642.33,643.33,641.85,642.87,9405.0
2020-12-22 14:50:00,642.82,642.89,642.14,642.35,11233.0,642.82,642.89,642.14,642.35,11233.0
2020-12-22 15:00:00,642.42,643.46,642.1,642.2,26785.0,642.42,643.46,642.1,642.2,26785.0
2020-12-22 15:10:00,642.21,642.71,640.89,641.5,23876.0,642.21,642.71,640.89,641.5,23876.0
2020-12-22 15:20:00,641.62,642.6,641.61,641.74,12800.0,641.62,642.6,641.61,641.74,12800.0
2020-12-22 15:30:00,641.78,642.25,641.16,641.78,12978.0,641.78,642.25,641.16,641.78,12978.0
2020-12-22 15:40:00,641.76,641.76,638.76,639.5,46880.0,641.76,641.76,638.76,639.5,46880.0
2020-12-22 15:50:00,639.5,641.51,638.86,641.25,54978.0,639.5,641.51,638.86,641.25,54978.0
2020-12-23 09:30:00,642.87,644.3,640.03,641.2,8438.0,642.87,644.3,640.03,641.2,8438.0
2020-12-23 09:40:00,640.08,644.5,640.08,643.68,3940.0,640.08,644.5,640.08,643.68,3940.0
2020-12-23 09:50:00,644.9,644.95,642.81,644.07,19139.0,644.9,644.95,642.81,644.07,19139.0
2020-12-23 10:00:00,644.29,646.9,643.97,646.8,9027.0,644.29,646.9,643.97,646.8,9027.0
2020-12-23 10:10:00,647.55,649.39,647.11,649.39,6709.0,647.55,649.39,647.11,649.39,6709.0
2020-12-23 10:20:00,649.13,649.17,647.87,649.09,8709.0,649.13,649.17,647.87,649.09,8709.0
2020-12-23 10:30:00,648.45,648.77,647.5,648.25,8988.0,648.45,648.77,647.5,648.25,8988.0
2020-12-23 10:40:00,648.1,648.38,647.32,648.0,14159.0,648.1,648.38,647.32,648.0,14159.0
2020-12-23 10:50:00,648.59,649.1,646.16,647.0,9189.0,648.59,649.1,646.16,647.0,9189.0
2020-12-23 11:00:00,647.54,648.47,646.45,648.19,13181.0,647.54,648.47,646.45,648.19,13181.0
2020-12-23 11:10:00,648.25,648.78,647.66,648.05,5551.0,648.25,648.78,647.66,648.05,5551.0
2020-12-23 11:20:00,648.04,648.33,647.37,648.04,6370.0,648.04,648.33,647.37,648.04,6370.0
2020-12-23 11:30:00,647.65,647.98,646.54,647.0,17355.0,647.65,647.98,646.54,647.0,17355.0
2020-12-23 11:40:00,647.04,648.36,647.0,648.36,5315.0,647.04,648.36,647.0,648.36,5315.0
2020-12-23 11:50:00,648.47,648.82,647.98,648.82,11208.0,648.47,648.82,647.98,648.82,11208.0
2020-12-23 12:00:00,648.52,648.67,648.29,648.3,4871.0,648.52,648.67,648.29,648.3,4871.0
2020-12-23 12:10:00,648.46,648.83,648.09,648.63,6200.0,648.46,648.83,648.09,648.63,6200.0
2020-12-23 12:20:00,648.64,649.1,648.51,648.8,8703.0,648.64,649.1,648.51,648.8,8703.0
2020-12-23 12:30:00,649.07,651.5,649.07,650.74,18757.0,649.07,651.5,649.07,650.74,18757.0
2020-12-23 12:40:00,650.25,651.9,650.25,651.75,9179.0,650.25,651.9,650.25,651.75,9179.0
2020-12-23 12:50:00,651.74,651.74,650.76,650.76,4019.0,651.74,651.74,650.76,650.76,4019.0
2020-12-23 13:00:00,651.12,652.46,651.12,652.42,3620.0,651.12,652.46,651.12,652.42,3620.0
2020-12-23 13:10:00,652.58,652.58,650.58,650.84,8246.0,652.58,652.58,650.58,650.84,8246.0
2020-12-23 13:20:00,650.84,651.26,650.84,651.09,4000.0,650.84,651.26,650.84,651.09,4000.0
2020-12-23 13:30:00,651.35,651.82,650.91,651.65,3141.0,651.35,651.82,650.91,651.65,3141.0
2020-12-23 13:40:00,651.95,652.37,651.79,652.07,4716.0,651.95,652.37,651.79,652.07,4716.0
2020-12-23 13:50:00,652.07,652.07,650.04,650.05,4692.0,652.07,652.07,650.04,650.05,4692.0
2020-12-23 14:00:00,650.22,650.68,649.62,649.72,4185.0,650.22,650.68,649.62,649.72,4185.0
2020-12-23 14:10:00,649.61,649.69,649.22,649.22,3800.0,649.61,649.69,649.22,649.22,3800.0
2020-12-23 14:20:00,649.09,649.5,648.67,648.68,4400.0,649.09,649.5,648.67,648.68,4400.0
2020-12-23 14:30:00,648.7,649.18,648.46,648.81,5425.0,648.7,649.18,648.46,648.81,5425.0
2020-12-23 14:40:00,648.66,648.66,647.63,648.03,6653.0,648.66,648.66,647.63,648.03,6653.0
2020-12-23 14:50:00,648.03,648.68,647.91,648.28,11802.0,648.03,648.68,647.91,648.28,11802.0
2020-12-23 15:00:00,648.27,649.0,647.98,648.88,19542.0,648.27,649.0,647.98,648.88,19542.0
2020-12-23 15:10:00,649.09,649.27,648.43,648.43,14709.0,649.09,649.27,648.43,648.43,14709.0
2020-12-23 15:20:00,648.53,648.63,648.13,648.38,15387.0,648.53,648.63,648.13,648.38,15387.0
2020-12-23 15:30:00,648.47,648.91,647.99,648.33,13240.0,648.47,648.91,647.99,648.33,13240.0
2020-12-23 15:40:00,648.32,649.17,648.29,648.9,7732.0,648.32,649.17,648.29,648.9,7732.0
2020-12-23 15:50:00,648.63,649.0,647.43,647.88,26326.0,648.63,649.0,647.43,647.88,26326.0
2020-12-24 09:30:00,646.6,650.7,646.6,649.48,7954.0,646.6,650.7,646.6,649.48,7954.0
2020-12-24 09:40:00,650.02,651.86,649.32,651.67,10398.0,650.02,651.86,649.32,651.67,10398.0
2020-12-24 09:50:00,651.24,653.18,651.15,653.18,5924.0,651.24,653.18,651.15,653.18,5924.0
2020-12-24 10:00:00,653.06,655.77,653.03,655.53,7100.0,653.06,655.77,653.03,655.53,7100.0
2020-12-24 10:10:00,655.45,655.82,655.0,655.46,6600.0,655.45,655.82,655.0,655.46,6600.0
2020-12-24 10:20:00,655.73,656.28,655.25,655.25,9796.0,655.73,656.28,655.25,655.25,9796.0
2020-12-24 10:30:00,655.02,655.02,653.44,653.83,4151.0,655.02,655.02,653.44,653.83,4151.0
2020-12-24 10:40:00,653.53,653.83,652.47,652.75,3928.0,653.53,653.83,652.47,652.75,3928.0
2020-12-24 10:50:00,652.62,653.13,651.39,651.58,4800.0,652.62,653.13,651.39,651.58,4800.0
2020-12-24 11:00:00,651.26,652.58,651.02,652.58,4400.0,651.26,652.58,651.02,652.58,4400.0
2020-12-24 11:10:00,652.63,653.99,652.61,653.82,6303.0,652.63,653.99,652.61,653.82,6303.0
2020-12-24 11:20:00,653.67,653.67,652.0,652.24,3500.0,653.67,653.67,652.0,652.24,3500.0
2020-12-24 11:30:00,652.22,653.52,652.18,653.13,3241.0,652.22,653.52,652.18,653.13,3241.0
2020-12-24 11:40:00,653.12,653.34,652.18,652.53,3900.0,653.12,653.34,652.18,652.53,3900.0
2020-12-24 11:50:00,652.0,652.26,651.39,652.18,3825.0,652.0,652.26,651.39,652.18,3825.0
2020-12-24 12:00:00,651.9,653.8,651.33,653.8,7123.0,651.9,653.8,651.33,653.8,7123.0
2020-12-24 12:10:00,653.58,655.87,653.55,653.82,6431.0,653.58,655.87,653.55,653.82,6431.0
2020-12-24 12:20:00,653.64,655.54,652.69,654.98,25882.0,653.64,655.54,652.69,654.98,25882.0
2020-12-24 12:30:00,654.96,656.83,654.69,656.0,18214.0,654.96,656.83,654.69,656.0,18214.0
2020-12-24 12:40:00,656.0,657.04,655.96,656.79,10132.0,656.0,657.04,655.96,656.79,10132.0
2020-12-24 12:50:00,657.33,657.33,655.89,656.07,13537.0,657.33,657.33,655.89,656.07,13537.0
2020-12-28 09:30:00,661.38,661.38,659.33,659.33,20776.0,661.38,661.38,659.33,659.33,20776.0
2020-12-28 09:40:00,657.63,658.38,656.99,657.0,14480.0,657.63,658.38,656.99,657.0,14480.0
2020-12-28 09:50:00,656.52,658.86,656.25,658.57,24953.0,656.52,658.86,656.25,658.57,24953.0
2020-12-28 10:00:00,658.33,660.78,658.27,659.85,20658.0,658.33,660.78,658.27,659.85,20658.0
2020-12-28 10:10:00,659.84,660.9,659.01,659.49,12165.0,659.84,660.9,659.01,659.49,12165.0
2020-12-28 10:20:00,659.49,660.74,659.18,660.64,13590.0,659.49,660.74,659.18,660.64,13590.0
2020-12-28 10:30:00,660.64,660.65,659.56,659.82,3764.0,660.64,660.65,659.56,659.82,3764.0
2020-12-28 10:40:00,659.66,659.71,658.75,659.0,3374.0,659.66,659.71,658.75,659.0,3374.0
2020-12-28 10:50:00,659.29,659.45,658.51,659.05,2323.0,659.29,659.45,658.51,659.05,2323.0
2020-12-28 11:00:00,659.26,659.34,658.15,658.15,2805.0,659.26,659.34,658.15,658.15,2805.0
2020-12-28 11:10:00,658.39,658.58,657.7,658.58,2910.0,658.39,658.58,657.7,658.58,2910.0
2020-12-28 11:20:00,657.89,658.07,657.31,657.32,1713.0,657.89,658.07,657.31,657.32,1713.0
2020-12-28 11:30:00,657.57,657.89,657.0,657.41,3454.0,657.57,657.89,657.0,657.41,3454.0
2020-12-28 11:40:00,657.44,657.47,656.6,656.77,2891.0,657.44,657.47,656.6,656.77,2891.0
2020-12-28 11:50:00,657.0,657.19,656.76,657.0,3900.0,657.0,657.19,656.76,657.0,3900.0
2020-12-28 12:00:00,657.16,657.63,656.73,656.74,3768.0,657.16,657.63,656.73,656.74,3768.0
2020-12-28 12:10:00,657.41,657.83,656.99,657.65,13926.0,657.41,657.83,656.99,657.65,13926.0
2020-12-28 12:20:00,657.73,658.29,657.6,657.94,9948.0,657.73,658.29,657.6,657.94,9948.0
2020-12-28 12:30:00,658.0,658.02,655.85,656.53,10248.0,658.0,658.02,655.85,656.53,10248.0
2020-12-28 12:40:00,656.56,657.02,655.9,656.4,10391.0,656.56,657.02,655.9,656.4,10391.0
2020-12-28 12:50:00,656.41,656.86,656.4,656.71,7640.0,656.41,656.86,656.4,656.71,7640.0
2020-12-28 13:00:00,656.63,657.23,656.63,656.83,7003.0,656.63,657.23,656.63,656.83,7003.0
2020-12-28 13:10:00,656.91,657.01,655.99,656.02,5913.0,656.91,657.01,655.99,656.02,5913.0
2020-12-28 13:20:00,655.94,656.04,653.44,653.6,11538.0,655.94,656.04,653.44,653.6,11538.0
2020-12-28 13:30:00,653.5,655.38,652.79,654.78,12438.0,653.5,655.38,652.79,654.78,12438.0
2020-12-28 13:40:00,654.45,654.68,653.83,654.02,2913.0,654.45,654.68,653.83,654.02,2913.0
2020-12-28 13:50:00,653.84,654.14,653.04,653.28,5499.0,653.84,654.14,653.04,653.28,5499.0
2020-12-28 14:00:00,653.31,653.61,652.68,652.82,8464.0,653.31,653.61,652.68,652.82,8464.0
2020-12-28 14:10:00,652.81,652.9,651.88,652.14,8225.0,652.81,652.9,651.88,652.14,8225.0
2020-12-28 14:20:00,652.15,652.15,650.98,651.07,6333.0,652.15,652.15,650.98,651.07,6333.0
2020-12-28 14:30:00,651.13,651.88,650.17,651.88,5799.0,651.13,651.88,650.17,651.88,5799.0
2020-12-28 14:40:00,652.23,652.23,649.51,650.7,14886.0,652.23,652.23,649.51,650.7,14886.0
2020-12-28 14:50:00,650.95,652.19,650.95,651.92,6306.0,650.95,652.19,650.95,651.92,6306.0
2020-12-28 15:00:00,651.95,651.95,650.45,650.45,10713.0,651.95,651.95,650.45,650.45,10713.0
2020-12-28 15:10:00,650.45,650.58,649.44,650.14,16745.0,650.45,650.58,649.44,650.14,16745.0
2020-12-28 15:20:00,650.08,650.88,650.02,650.4,18037.0,650.08,650.88,650.02,650.4,18037.0
2020-12-28 15:30:00,650.52,651.94,650.5,651.85,14318.0,650.52,651.94,650.5,651.85,14318.0
2020-12-28 15:40:00,651.85,652.98,651.01,651.01,24014.0,651.85,652.98,651.01,651.01,24014.0
2020-12-28 15:50:00,651.29,652.04,650.44,651.52,36451.0,651.29,652.04,650.44,651.52,36451.0
2020-12-29 09:30:00,654.3,655.59,653.42,655.18,10986.0,654.3,655.59,653.42,655.18,10986.0
2020-12-29 09:40:00,655.08,655.08,652.34,653.35,37240.0,655.08,655.08,652.34,653.35,37240.0
2020-12-29 09:50:00,653.71,654.42,651.25,654.42,28199.0,653.71,654.42,651.25,654.42,28199.0
2020-12-29 10:00:00,654.77,659.66,654.77,658.18,12636.0,654.77,659.66,654.77,658.18,12636.0
2020-12-29 10:10:00,658.31,659.38,657.99,658.59,11227.0,658.31,659.38,657.99,658.59,11227.0
2020-12-29 10:20:00,658.77,658.99,657.08,658.27,9486.0,658.77,658.99,657.08,658.27,9486.0
2020-12-29 10:30:00,658.27,659.19,657.14,658.18,6744.0,658.27,659.19,657.14,658.18,6744.0
2020-12-29 10:40:00,657.8,660.19,657.8,659.98,4968.0,657.8,660.19,657.8,659.98,4968.0
2020-12-29 10:50:00,659.63,660.7,659.59,660.02,7431.0,659.63,660.7,659.59,660.02,7431.0
2020-12-29 11:00:00,660.08,660.24,659.39,659.99,5400.0,660.08,660.24,659.39,659.99,5400.0
2020-12-29 11:10:00,660.0,660.35,659.0,659.73,7018.0,660.0,660.35,659.0,659.73,7018.0
2020-12-29 11:20:00,659.99,661.98,659.99,661.31,7655.0,659.99,661.98,659.99,661.31,7655.0
2020-12-29 11:30:00,661.54,663.17,661.54,662.63,11081.0,661.54,663.17,661.54,662.63,11081.0
2020-12-29 11:40:00,663.22,663.54,663.21,663.23,2931.0,663.22,663.54,663.21,663.23,2931.0
2020-12-29 11:50:00,663.48,663.75,662.53,662.9,8857.0,663.48,663.75,662.53,662.9,8857.0
2020-12-29 12:00:00,663.11,663.41,662.84,663.23,4400.0,663.11,663.41,662.84,663.23,4400.0
2020-12-29 12:10:00,663.32,664.14,662.49,664.06,8606.0,663.32,664.14,662.49,664.06,8606.0
2020-12-29 12:20:00,663.75,664.75,663.51,664.55,4606.0,663.75,664.75,663.51,664.55,4606.0
2020-12-29 12:30:00,664.21,664.42,663.69,663.95,5655.0,664.21,664.42,663.69,663.95,5655.0
2020-12-29 12:40:00,663.73,664.07,663.02,664.06,5923.0,663.73,664.07,663.02,664.06,5923.0
2020-12-29 12:50:00,664.06,664.07,662.68,663.47,4710.0,664.06,664.07,662.68,663.47,4710.0
2020-12-29 13:00:00,663.46,663.46,661.69,662.62,4024.0,663.46,663.46,661.69,662.62,4024.0
2020-12-29 13:10:00,662.16,663.33,662.03,663.33,3100.0,662.16,663.33,662.03,663.33,3100.0
2020-12-29 13:20:00,663.32,663.53,663.14,663.16,4111.0,663.32,663.53,663.14,663.16,4111.0
2020-12-29 13:30:00,662.67,662.82,662.05,662.36,4709.0,662.67,662.82,662.05,662.36,4709.0
2020-12-29 13:40:00,662.66,662.83,661.85,661.98,6062.0,662.66,662.83,661.85,661.98,6062.0
2020-12-29 13:50:00,662.15,662.6,662.15,662.37,3330.0,662.15,662.6,662.15,662.37,3330.0
2020-12-29 14:00:00,662.56,662.56,661.91,662.03,2785.0,662.56,662.56,661.91,662.03,2785.0
2020-12-29 14:10:00,661.89,662.18,661.53,662.01,2960.0,661.89,662.18,661.53,662.01,2960.0
2020-12-29 14:20:00,662.01,662.01,661.21,661.21,4718.0,662.01,662.01,661.21,661.21,4718.0
2020-12-29 14:30:00,661.21,661.97,661.16,661.84,4416.0,661.21,661.97,661.16,661.84,4416.0
2020-12-29 14:40:00,661.83,662.8,661.01,662.8,14306.0,661.83,662.8,661.01,662.8,14306.0
2020-12-29 14:50:00,663.05,663.99,662.69,663.65,6700.0,663.05,663.99,662.69,663.65,6700.0
2020-12-29 15:00:00,663.65,664.39,663.31,663.47,5828.0,663.65,664.39,663.31,663.47,5828.0
2020-12-29 15:10:00,663.67,664.5,663.59,664.2,8044.0,663.67,664.5,663.59,664.2,8044.0
2020-12-29 15:20:00,664.33,664.87,664.11,664.87,7018.0,664.33,664.87,664.11,664.87,7018.0
2020-12-29 15:30:00,665.0,665.84,664.88,665.43,8045.0,665.0,665.84,664.88,665.43,8045.0
2020-12-29 15:40:00,665.43,666.37,664.95,665.65,21770.0,665.43,666.37,664.95,665.65,21770.0
2020-12-29 15:50:00,665.17,665.54,662.91,664.95,60178.0,665.17,665.54,662.91,664.95,60178.0
2020-12-30 09:30:00,667.01,668.0,661.14,663.24,13969.0,667.01,668.0,661.14,663.24,13969.0
2020-12-30 09:40:00,665.0,665.61,662.2,664.37,15774.0,665.0,665.61,662.2,664.37,15774.0
2020-12-30 09:50:00,663.8,664.38,660.99,661.82,38713.0,663.8,664.38,660.99,661.82,38713.0
2020-12-30 10:00:00,662.56,662.56,657.68,659.0,13269.0,662.56,662.56,657.68,659.0,13269.0
2020-12-30 10:10:00,658.63,659.62,657.9,658.62,7014.0,658.63,659.62,657.9,658.62,7014.0
2020-12-30 10:20:00,658.74,659.72,657.35,659.13,7076.0,658.74,659.72,657.35,659.13,7076.0
2020-12-30 10:30:00,659.49,660.0,657.72,658.11,6601.0,659.49,660.0,657.72,658.11,6601.0
2020-12-30 10:40:00,657.68,658.83,657.68,658.51,6313.0,657.68,658.83,657.68,658.51,6313.0
2020-12-30 10:50:00,658.27,658.83,656.62,657.1,7827.0,658.27,658.83,656.62,657.1,7827.0
2020-12-30 11:00:00,656.86,657.98,656.85,657.77,4096.0,656.86,657.98,656.85,657.77,4096.0
2020-12-30 11:10:00,657.85,658.17,656.94,657.04,16255.0,657.85,658.17,656.94,657.04,16255.0
2020-12-30 11:20:00,657.04,657.04,655.16,655.57,7166.0,657.04,657.04,655.16,655.57,7166.0
2020-12-30 11:30:00,655.58,655.92,654.76,654.76,7886.0,655.58,655.92,654.76,654.76,7886.0
2020-12-30 11:40:00,654.6,654.6,653.3,654.04,7925.0,654.6,654.6,653.3,654.04,7925.0
2020-12-30 11:50:00,654.24,656.01,654.11,656.01,5125.0,654.24,656.01,654.11,656.01,5125.0
2020-12-30 12:00:00,655.73,656.37,654.83,655.1,5055.0,655.73,656.37,654.83,655.1,5055.0
2020-12-30 12:10:00,655.21,655.4,653.22,654.64,7300.0,655.21,655.4,653.22,654.64,7300.0
2020-12-30 12:20:00,654.63,654.63,653.44,654.01,5436.0,654.63,654.63,653.44,654.01,5436.0
2020-12-30 12:30:00,654.5,654.5,653.17,653.48,5303.0,654.5,654.5,653.17,653.48,5303.0
2020-12-30 12:40:00,653.48,653.86,652.29,652.89,6003.0,653.48,653.86,652.29,652.89,6003.0
2020-12-30 12:50:00,653.09,653.47,652.54,653.06,2500.0,653.09,653.47,652.54,653.06,2500.0
2020-12-30 13:00:00,653.06,654.16,652.98,654.14,4418.0,653.06,654.16,652.98,654.14,4418.0
2020-12-30 13:10:00,653.58,654.66,653.56,654.38,9268.0,653.58,654.66,653.56,654.38,9268.0
2020-12-30 13:20:00,654.28,654.67,653.5,653.55,4309.0,654.28,654.67,653.5,653.55,4309.0
2020-12-30 13:30:00,653.71,654.94,653.68,654.48,3946.0,653.71,654.94,653.68,654.48,3946.0
2020-12-30 13:40:00,654.12,655.2,654.12,655.2,5317.0,654.12,655.2,654.12,655.2,5317.0
2020-12-30 13:50:00,655.23,656.37,655.16,656.37,4832.0,655.23,656.37,655.16,656.37,4832.0
2020-12-30 14:00:00,656.01,657.52,655.64,657.52,4158.0,656.01,657.52,655.64,657.52,4158.0
2020-12-30 14:10:00,657.2,657.2,655.03,655.27,6465.0,657.2,657.2,655.03,655.27,6465.0
2020-12-30 14:20:00,655.27,655.32,654.2,654.32,6348.0,655.27,655.32,654.2,654.32,6348.0
2020-12-30 14:30:00,654.36,654.36,653.23,653.49,5376.0,654.36,654.36,653.23,653.49,5376.0
2020-12-30 14:40:00,653.16,653.62,652.99,653.47,3368.0,653.16,653.62,652.99,653.47,3368.0
2020-12-30 14:50:00,653.27,654.08,653.25,653.87,3114.0,653.27,654.08,653.25,653.87,3114.0
2020-12-30 15:00:00,653.87,654.94,653.29,654.27,8502.0,653.87,654.94,653.29,654.27,8502.0
2020-12-30 15:10:00,654.26,654.36,652.88,652.95,9940.0,654.26,654.36,652.88,652.95,9940.0
2020-12-30 15:20:00,652.82,653.16,652.44,652.57,8298.0,652.82,653.16,652.44,652.57,8298.0
2020-12-30 15:30:00,652.57,652.98,652.43,652.77,10389.0,652.57,652.98,652.43,652.77,10389.0
2020-12-30 15:40:00,652.94,654.08,652.93,653.66,14472.0,652.94,654.08,652.93,653.66,14472.0
2020-12-30 15:50:00,653.8,654.94,653.23,653.48,26951.0,653.8,654.94,653.23,653.48,26951.0
2020-12-31 09:30:00,653.44,655.94,652.86,655.94,7982.0,653.44,655.94,652.86,655.94,7982.0
2020-12-31 09:40:00,655.92,657.9,655.26,655.97,21754.0,655.92,657.9,655.26,655.97,21754.0
2020-12-31 09:50:00,655.84,661.08,655.62,660.9,37583.0,655.84,661.08,655.62,660.9,37583.0
2020-12-31 10:00:00,661.01,661.47,660.52,660.76,17075.0,661.01,661.47,660.52,660.76,17075.0
2020-12-31 10:10:00,661.06,661.79,659.62,660.56,7260.0,661.06,661.79,659.62,660.56,7260.0
2020-12-31 10:20:00,660.58,660.59,658.69,659.05,4605.0,660.58,660.59,658.69,659.05,4605.0
2020-12-31 10:30:00,658.95,659.76,658.4,659.32,4117.0,658.95,659.76,658.4,659.32,4117.0
2020-12-31 10:40:00,659.41,660.0,659.02,659.84,5118.0,659.41,660.0,659.02,659.84,5118.0
2020-12-31 10:50:00,659.85,659.85,658.22,658.22,3301.0,659.85,659.85,658.22,658.22,3301.0
2020-12-31 11:00:00,658.1,659.45,658.1,658.44,4255.0,658.1,659.45,658.1,658.44,4255.0
2020-12-31 11:10:00,658.26,659.99,657.44,659.52,3403.0,658.26,659.99,657.44,659.52,3403.0
2020-12-31 11:20:00,659.61,660.59,659.37,660.02,5316.0,659.61,660.59,659.37,660.02,5316.0
2020-12-31 11:30:00,660.14,660.14,658.81,659.3,3675.0,660.14,660.14,658.81,659.3,3675.0
2020-12-31 11:40:00,659.3,659.43,658.27,658.87,10963.0,659.3,659.43,658.27,658.87,10963.0
2020-12-31 11:50:00,658.72,659.71,658.64,658.65,2992.0,658.72,659.71,658.64,658.65,2992.0
2020-12-31 12:00:00,659.24,659.82,659.24,659.49,1626.0,659.24,659.82,659.24,659.49,1626.0
2020-12-31 12:10:00,659.53,659.8,658.41,658.41,3296.0,659.53,659.8,658.41,658.41,3296.0
2020-12-31 12:20:00,658.56,658.56,657.09,657.17,5672.0,658.56,658.56,657.09,657.17,5672.0
2020-12-31 12:30:00,656.32,657.46,656.32,656.87,3898.0,656.32,657.46,656.32,656.87,3898.0
2020-12-31 12:40:00,657.02,657.86,656.81,657.86,2300.0,657.02,657.86,656.81,657.86,2300.0
2020-12-31 12:50:00,658.56,658.69,657.71,657.71,4005.0,658.56,658.69,657.71,657.71,4005.0
2020-12-31 13:00:00,657.93,658.16,657.8,658.11,1300.0,657.93,658.16,657.8,658.11,1300.0
2020-12-31 13:10:00,658.49,658.92,658.01,658.05,7007.0,658.49,658.92,658.01,658.05,7007.0
2020-12-31 13:20:00,658.02,658.89,658.02,658.62,4400.0,658.02,658.89,658.02,658.62,4400.0
2020-12-31 13:30:00,658.86,659.88,658.7,659.29,2610.0,658.86,659.88,658.7,659.29,2610.0
2020-12-31 13:40:00,658.92,659.29,658.52,658.75,2900.0,658.92,659.29,658.52,658.75,2900.0
2020-12-31 13:50:00,658.7,659.91,658.7,659.91,4127.0,658.7,659.91,658.7,659.91,4127.0
2020-12-31 14:00:00,659.74,660.34,659.36,660.34,8801.0,659.74,660.34,659.36,660.34,8801.0
2020-12-31 14:10:00,660.76,662.84,660.48,661.83,5617.0,660.76,662.84,660.48,661.83,5617.0
2020-12-31 14:20:00,661.86,662.33,661.37,661.75,8027.0,661.86,662.33,661.37,661.75,8027.0
2020-12-31 14:30:00,661.55,662.26,661.54,662.21,5450.0,661.55,662.26,661.54,662.21,5450.0
2020-12-31 14:40:00,662.66,663.28,662.01,662.69,5731.0,662.66,663.28,662.01,662.69,5731.0
2020-12-31 14:50:00,662.7,663.15,662.64,663.13,6425.0,662.7,663.15,662.64,663.13,6425.0
2020-12-31 15:00:00,663.1,663.84,663.05,663.44,10448.0,663.1,663.84,663.05,663.44,10448.0
2020-12-31 15:10:00,663.29,664.73,663.08,664.65,4100.0,663.29,664.73,663.08,664.65,4100.0
2020-12-31 15:20:00,664.75,664.78,663.43,663.64,6493.0,664.75,664.78,663.43,663.64,6493.0
2020-12-31 15:30:00,663.69,664.25,663.08,663.08,7704.0,663.69,664.25,663.08,663.08,7704.0
2020-12-31 15:40:00,662.7,663.21,662.37,662.87,14166.0,662.7,663.21,662.37,662.87,14166.0
2020-12-31 15:50:00,663.32,663.75,660.32,661.55,37668.0,663.32,663.75,660.32,661.55,37668.0
2021-01-04 09:30:00,666.59,666.59,657.21,659.61,29666.0,666.59,666.59,657.21,659.61,29666.0
2021-01-04 09:40:00,659.99,660.85,658.19,658.86,11466.0,659.99,660.85,658.19,658.86,11466.0
2021-01-04 09:50:00,658.86,659.03,654.41,655.08,32879.0,658.86,659.03,654.41,655.08,32879.0
2021-01-04 10:00:00,655.98,656.13,654.17,655.78,11216.0,655.98,656.13,654.17,655.78,11216.0
2021-01-04 10:10:00,656.6,657.64,654.42,654.83,10255.0,656.6,657.64,654.42,654.83,10255.0
2021-01-04 10:20:00,654.47,654.47,649.4,649.57,14900.0,654.47,654.47,649.4,649.57,14900.0
2021-01-04 10:30:00,650.37,650.57,648.04,648.25,18506.0,650.37,650.57,648.04,648.25,18506.0
2021-01-04 10:40:00,648.31,648.9,646.44,647.5,19539.0,648.31,648.9,646.44,647.5,19539.0
2021-01-04 10:50:00,647.8,648.26,644.61,644.7,17380.0,647.8,648.26,644.61,644.7,17380.0
2021-01-04 11:00:00,644.49,645.61,641.96,642.61,36708.0,644.49,645.61,641.96,642.61,36708.0
2021-01-04 11:10:00,642.06,645.42,641.7,644.97,10748.0,642.06,645.42,641.7,644.97,10748.0
2021-01-04 11:20:00,644.95,645.02,643.87,644.65,7686.0,644.95,645.02,643.87,644.65,7686.0
2021-01-04 11:30:00,644.44,645.38,643.67,644.91,6780.0,644.44,645.38,643.67,644.91,6780.0
2021-01-04 11:40:00,644.81,645.26,643.69,644.34,6775.0,644.81,645.26,643.69,644.34,6775.0
2021-01-04 11:50:00,644.2,644.71,642.96,643.38,10999.0,644.2,644.71,642.96,643.38,10999.0
2021-01-04 12:00:00,642.89,643.18,638.11,638.11,12750.0,642.89,643.18,638.11,638.11,12750.0
2021-01-04 12:10:00,638.35,639.42,637.0,638.96,14659.0,638.35,639.42,637.0,638.96,14659.0
2021-01-04 12:20:00,638.81,640.11,638.81,638.95,8032.0,638.81,640.11,638.81,638.95,8032.0
2021-01-04 12:30:00,638.92,639.68,637.61,639.41,7414.0,638.92,639.68,637.61,639.41,7414.0
2021-01-04 12:40:00,639.32,639.32,638.25,638.52,6435.0,639.32,639.32,638.25,638.52,6435.0
2021-01-04 12:50:00,638.15,640.78,637.73,640.01,13422.0,638.15,640.78,637.73,640.01,13422.0
2021-01-04 13:00:00,639.87,642.07,639.81,641.8,11440.0,639.87,642.07,639.81,641.8,11440.0
2021-01-04 13:10:00,642.02,642.19,641.6,641.84,5134.0,642.02,642.19,641.6,641.84,5134.0
2021-01-04 13:20:00,641.88,642.63,641.38,642.56,19715.0,641.88,642.63,641.38,642.56,19715.0
2021-01-04 13:30:00,642.53,642.53,641.43,641.59,9406.0,642.53,642.53,641.43,641.59,9406.0
2021-01-04 13:40:00,641.85,641.9,639.78,640.14,6943.0,641.85,641.9,639.78,640.14,6943.0
2021-01-04 13:50:00,640.28,642.85,640.18,642.85,12769.0,640.28,642.85,640.18,642.85,12769.0
2021-01-04 14:00:00,642.61,643.74,642.1,642.88,9337.0,642.61,643.74,642.1,642.88,9337.0
2021-01-04 14:10:00,642.8,643.4,642.12,642.85,4554.0,642.8,643.4,642.12,642.85,4554.0
2021-01-04 14:20:00,643.35,644.54,642.79,644.54,7108.0,643.35,644.54,642.79,644.54,7108.0
2021-01-04 14:30:00,644.54,645.21,642.69,643.6,7474.0,644.54,645.21,642.69,643.6,7474.0
2021-01-04 14:40:00,643.36,643.73,642.23,642.23,5989.0,643.36,643.73,642.23,642.23,5989.0
2021-01-04 14:50:00,642.22,644.82,641.83,644.82,7693.0,642.22,644.82,641.83,644.82,7693.0
2021-01-04 15:00:00,644.75,645.25,643.53,643.88,5500.0,644.75,645.25,643.53,643.88,5500.0
2021-01-04 15:10:00,644.39,644.85,643.31,643.93,7571.0,644.39,644.85,643.31,643.93,7571.0
2021-01-04 15:20:00,644.05,644.33,642.53,642.73,8659.0,644.05,644.33,642.53,642.73,8659.0
2021-01-04 15:30:00,642.98,647.02,642.84,646.89,22662.0,642.98,647.02,642.84,646.89,22662.0
2021-01-04 15:40:00,646.93,649.0,646.73,648.77,37516.0,646.93,649.0,646.73,648.77,37516.0
2021-01-04 15:50:00,649.0,649.99,646.27,646.76,66420.0,649.0,649.99,646.27,646.76,66420.0
2021-01-05 09:30:00,646.31,649.0,645.11,647.55,14550.0,646.31,649.0,645.11,647.55,14550.0
2021-01-05 09:40:00,647.46,647.55,643.51,643.51,3899.0,647.46,647.55,643.51,643.51,3899.0
2021-01-05 09:50:00,643.88,645.36,642.2,645.36,7738.0,643.88,645.36,642.2,645.36,7738.0
2021-01-05 10:00:00,645.98,647.05,643.66,643.66,7747.0,645.98,647.05,643.66,643.66,7747.0
2021-01-05 10:10:00,643.41,644.07,640.15,640.16,10594.0,643.41,644.07,640.15,640.16,10594.0
2021-01-05 10:20:00,639.41,640.91,638.44,639.7,8786.0,639.41,640.91,638.44,639.7,8786.0
2021-01-05 10:30:00,640.14,640.14,637.84,637.85,9520.0,640.14,640.14,637.84,637.85,9520.0
2021-01-05 10:40:00,638.01,638.16,635.61,636.47,8334.0,638.01,638.16,635.61,636.47,8334.0
2021-01-05 10:50:00,636.3,637.12,633.33,633.61,21148.0,636.3,637.12,633.33,633.61,21148.0
2021-01-05 11:00:00,634.06,634.45,632.95,634.44,24072.0,634.06,634.45,632.95,634.44,24072.0
2021-01-05 11:10:00,634.12,636.35,634.12,635.52,24167.0,634.12,636.35,634.12,635.52,24167.0
2021-01-05 11:20:00,635.81,637.5,635.81,637.22,6158.0,635.81,637.5,635.81,637.22,6158.0
2021-01-05 11:30:00,637.5,637.96,636.01,637.36,12630.0,637.5,637.96,636.01,637.36,12630.0
2021-01-05 11:40:00,637.12,638.59,636.38,636.41,8838.0,637.12,638.59,636.38,636.41,8838.0
2021-01-05 11:50:00,636.71,637.18,636.38,636.73,5109.0,636.71,637.18,636.38,636.73,5109.0
2021-01-05 12:00:00,636.73,637.05,635.85,635.85,5865.0,636.73,637.05,635.85,635.85,5865.0
2021-01-05 12:10:00,635.94,636.03,633.7,634.57,7117.0,635.94,636.03,633.7,634.57,7117.0
2021-01-05 12:20:00,634.6,635.33,634.39,635.33,5005.0,634.6,635.33,634.39,635.33,5005.0
2021-01-05 12:30:00,635.18,636.49,635.17,635.95,14207.0,635.18,636.49,635.17,635.95,14207.0
2021-01-05 12:40:00,635.97,636.19,635.17,636.0,4206.0,635.97,636.19,635.17,636.0,4206.0
2021-01-05 12:50:00,635.74,636.23,635.63,635.85,4650.0,635.74,636.23,635.63,635.85,4650.0
2021-01-05 13:00:00,636.0,636.66,635.59,636.47,14589.0,636.0,636.66,635.59,636.47,14589.0
2021-01-05 13:10:00,636.47,637.21,636.39,636.89,10607.0,636.47,637.21,636.39,636.89,10607.0
2021-01-05 13:20:00,636.74,637.0,636.01,636.06,6211.0,636.74,637.0,636.01,636.06,6211.0
2021-01-05 13:30:00,636.18,636.7,636.17,636.41,5368.0,636.18,636.7,636.17,636.41,5368.0
2021-01-05 13:40:00,636.47,636.54,635.79,636.35,5518.0,636.47,636.54,635.79,636.35,5518.0
2021-01-05 13:50:00,636.43,636.98,635.68,635.96,26887.0,636.43,636.98,635.68,635.96,26887.0
2021-01-05 14:00:00,636.26,638.55,636.12,638.14,9034.0,636.26,638.55,636.12,638.14,9034.0
2021-01-05 14:10:00,638.53,638.56,638.02,638.24,11331.0,638.53,638.56,638.02,638.24,11331.0
2021-01-05 14:20:00,638.22,638.22,637.68,637.97,3998.0,638.22,638.22,637.68,637.97,3998.0
2021-01-05 14:30:00,638.24,638.67,637.98,638.11,10083.0,638.24,638.67,637.98,638.11,10083.0
2021-01-05 14:40:00,638.15,638.52,637.77,638.16,5527.0,638.15,638.52,637.77,638.16,5527.0
2021-01-05 14:50:00,638.16,638.16,636.88,637.17,7131.0,638.16,638.16,636.88,637.17,7131.0
2021-01-05 15:00:00,637.4,638.56,637.24,637.94,7175.0,637.4,638.56,637.24,637.94,7175.0
2021-01-05 15:10:00,637.96,637.96,636.93,637.32,8109.0,637.96,637.96,636.93,637.32,8109.0
2021-01-05 15:20:00,637.16,637.22,636.21,636.21,6542.0,637.16,637.22,636.21,636.21,6542.0
2021-01-05 15:30:00,635.79,636.78,635.16,636.5,13660.0,635.79,636.78,635.16,636.5,13660.0
2021-01-05 15:40:00,636.49,637.54,635.7,637.11,19343.0,636.49,637.54,635.7,637.11,19343.0
2021-01-05 15:50:00,637.1,637.61,635.67,636.5,35106.0,637.1,637.61,635.67,636.5,35106.0
2021-01-06 09:30:00,611.3,623.4,611.3,623.16,88083.0,611.3,623.4,611.3,623.16,88083.0
2021-01-06 09:40:00,622.8,629.37,621.63,628.95,49155.0,622.8,629.37,621.63,628.95,49155.0
2021-01-06 09:50:00,628.86,634.81,628.63,633.64,42146.0,628.86,634.81,628.63,633.64,42146.0
2021-01-06 10:00:00,633.64,633.64,627.62,629.11,22361.0,633.64,633.64,627.62,629.11,22361.0
2021-01-06 10:10:00,629.11,631.96,627.98,628.36,19393.0,629.11,631.96,627.98,628.36,19393.0
2021-01-06 10:20:00,628.14,629.32,627.34,628.83,13849.0,628.14,629.32,627.34,628.83,13849.0
2021-01-06 10:30:00,628.55,629.81,626.1,626.12,13374.0,628.55,629.81,626.1,626.12,13374.0
2021-01-06 10:40:00,626.1,626.14,624.1,625.36,38298.0,626.1,626.14,624.1,625.36,38298.0
2021-01-06 10:50:00,625.53,626.1,622.29,622.29,29919.0,625.53,626.1,622.29,622.29,29919.0
2021-01-06 11:00:00,622.6,623.37,621.82,623.37,22904.0,622.6,623.37,621.82,623.37,22904.0
2021-01-06 11:10:00,623.2,624.95,622.27,624.8,13191.0,623.2,624.95,622.27,624.8,13191.0
2021-01-06 11:20:00,624.7,624.7,622.86,622.98,18492.0,624.7,624.7,622.86,622.98,18492.0
2021-01-06 11:30:00,622.98,623.23,621.36,621.51,18095.0,622.98,623.23,621.36,621.51,18095.0
2021-01-06 11:40:00,621.46,622.1,620.62,620.88,28254.0,621.46,622.1,620.62,620.88,28254.0
2021-01-06 11:50:00,620.85,623.21,620.78,623.0,24792.0,620.85,623.21,620.78,623.0,24792.0
2021-01-06 12:00:00,622.87,623.86,622.28,623.21,21378.0,622.87,623.86,622.28,623.21,21378.0
2021-01-06 12:10:00,623.06,624.14,622.54,623.05,19754.0,623.06,624.14,622.54,623.05,19754.0
2021-01-06 12:20:00,623.08,624.62,622.98,624.33,7336.0,623.08,624.62,622.98,624.33,7336.0
2021-01-06 12:30:00,624.42,626.06,624.4,625.39,6473.0,624.42,626.06,624.4,625.39,6473.0
2021-01-06 12:40:00,625.36,625.36,623.69,624.69,9782.0,625.36,625.36,623.69,624.69,9782.0
2021-01-06 12:50:00,624.74,624.74,623.68,624.42,8339.0,624.74,624.74,623.68,624.42,8339.0
2021-01-06 13:00:00,624.62,625.98,624.6,625.81,13579.0,624.62,625.98,624.6,625.81,13579.0
2021-01-06 13:10:00,626.21,627.26,626.04,626.05,4757.0,626.21,627.26,626.04,626.05,4757.0
2021-01-06 13:20:00,626.07,626.07,624.37,624.55,11885.0,626.07,626.07,624.37,624.55,11885.0
2021-01-06 13:30:00,624.65,624.82,623.87,624.4,17989.0,624.65,624.82,623.87,624.4,17989.0
2021-01-06 13:40:00,624.26,625.43,624.23,625.02,10336.0,624.26,625.43,624.23,625.02,10336.0
2021-01-06 13:50:00,624.91,625.26,624.34,625.26,9030.0,624.91,625.26,624.34,625.26,9030.0
2021-01-06 14:00:00,625.26,626.22,625.04,625.75,10163.0,625.26,626.22,625.04,625.75,10163.0
2021-01-06 14:10:00,625.3,625.84,623.15,623.68,9299.0,625.3,625.84,623.15,623.68,9299.0
2021-01-06 14:20:00,623.56,624.27,621.33,621.71,13780.0,623.56,624.27,621.33,621.71,13780.0
2021-01-06 14:30:00,621.26,624.09,621.26,622.32,10257.0,621.26,624.09,621.26,622.32,10257.0
2021-01-06 14:40:00,622.39,624.17,622.06,622.76,11650.0,622.39,624.17,622.06,622.76,11650.0
2021-01-06 14:50:00,622.68,624.51,622.09,624.11,14665.0,622.68,624.51,622.09,624.11,14665.0
2021-01-06 15:00:00,623.52,624.55,621.96,624.55,8382.0,623.52,624.55,621.96,624.55,8382.0
2021-01-06 15:10:00,624.37,625.67,623.85,624.49,16790.0,624.37,625.67,623.85,624.49,16790.0
2021-01-06 15:20:00,624.61,624.93,622.21,624.67,18129.0,624.61,624.93,622.21,624.67,18129.0
2021-01-06 15:30:00,624.42,625.39,623.53,623.58,22792.0,624.42,625.39,623.53,623.58,22792.0
2021-01-06 15:40:00,623.58,625.79,623.56,625.5,27630.0,623.58,625.79,623.56,625.5,27630.0
2021-01-06 15:50:00,625.03,625.16,622.4,624.52,54465.0,625.03,625.16,622.4,624.52,54465.0
2021-01-07 09:30:00,627.73,627.73,622.0,626.54,49198.0,627.73,627.73,622.0,626.54,49198.0
2021-01-07 09:40:00,626.74,631.18,625.79,629.85,52628.0,626.74,631.18,625.79,629.85,52628.0
2021-01-07 09:50:00,629.92,633.81,629.74,632.36,75876.0,629.92,633.81,629.74,632.36,75876.0
2021-01-07 10:00:00,632.7,634.35,631.15,632.36,26616.0,632.7,634.35,631.15,632.36,26616.0
2021-01-07 10:10:00,632.98,635.42,632.76,635.26,32411.0,632.98,635.42,632.76,635.26,32411.0
2021-01-07 10:20:00,635.65,635.8,633.69,634.92,12571.0,635.65,635.8,633.69,634.92,12571.0
2021-01-07 10:30:00,634.63,637.8,634.54,635.72,16737.0,634.63,637.8,634.54,635.72,16737.0
2021-01-07 10:40:00,635.36,638.25,635.36,637.8,10790.0,635.36,638.25,635.36,637.8,10790.0
2021-01-07 10:50:00,637.33,637.8,636.75,637.11,10478.0,637.33,637.8,636.75,637.11,10478.0
2021-01-07 11:00:00,637.38,637.38,635.31,635.31,5716.0,637.38,637.38,635.31,635.31,5716.0
2021-01-07 11:10:00,635.14,635.78,634.35,635.65,14273.0,635.14,635.78,634.35,635.65,14273.0
2021-01-07 11:20:00,636.0,637.24,635.82,635.9,9312.0,636.0,637.24,635.82,635.9,9312.0
2021-01-07 11:30:00,636.32,637.68,636.15,637.15,12324.0,636.32,637.68,636.15,637.15,12324.0
2021-01-07 11:40:00,637.07,638.18,636.74,637.43,10607.0,637.07,638.18,636.74,637.43,10607.0
2021-01-07 11:50:00,637.16,637.16,635.41,635.54,8308.0,637.16,637.16,635.41,635.54,8308.0
2021-01-07 12:00:00,636.0,636.69,635.72,636.29,9995.0,636.0,636.69,635.72,636.29,9995.0
2021-01-07 12:10:00,636.18,636.51,635.3,635.55,11761.0,636.18,636.51,635.3,635.55,11761.0
2021-01-07 12:20:00,635.64,635.64,634.81,635.38,7694.0,635.64,635.64,634.81,635.38,7694.0
2021-01-07 12:30:00,635.26,635.34,633.62,633.9,15328.0,635.26,635.34,633.62,633.9,15328.0
2021-01-07 12:40:00,633.88,634.02,632.25,632.38,8997.0,633.88,634.02,632.25,632.38,8997.0
2021-01-07 12:50:00,632.79,633.38,632.62,633.38,6955.0,632.79,633.38,632.62,633.38,6955.0
2021-01-07 13:00:00,633.54,634.63,633.26,633.72,6795.0,633.54,634.63,633.26,633.72,6795.0
2021-01-07 13:10:00,634.07,634.92,633.78,634.73,5109.0,634.07,634.92,633.78,634.73,5109.0
2021-01-07 13:20:00,634.73,634.92,634.06,634.06,9912.0,634.73,634.92,634.06,634.06,9912.0
2021-01-07 13:30:00,634.07,634.57,634.05,634.4,5231.0,634.07,634.57,634.05,634.4,5231.0
2021-01-07 13:40:00,634.51,635.06,634.47,634.65,7583.0,634.51,635.06,634.47,634.65,7583.0
2021-01-07 13:50:00,634.54,635.36,634.24,635.28,12520.0,634.54,635.36,634.24,635.28,12520.0
2021-01-07 14:00:00,635.53,635.99,635.04,635.27,12526.0,635.53,635.99,635.04,635.27,12526.0
2021-01-07 14:10:00,635.38,635.38,634.04,634.35,5603.0,635.38,635.38,634.04,634.35,5603.0
2021-01-07 14:20:00,634.23,634.37,633.35,633.53,11357.0,634.23,634.37,633.35,633.53,11357.0
2021-01-07 14:30:00,633.75,634.29,633.2,633.46,6723.0,633.75,634.29,633.2,633.46,6723.0
2021-01-07 14:40:00,633.2,633.71,632.92,633.07,11040.0,633.2,633.71,632.92,633.07,11040.0
2021-01-07 14:50:00,633.24,633.79,632.58,633.78,8337.0,633.24,633.79,632.58,633.78,8337.0
2021-01-07 15:00:00,634.18,634.18,633.21,633.28,7923.0,634.18,634.18,633.21,633.28,7923.0
2021-01-07 15:10:00,633.2,633.56,631.85,632.31,10509.0,633.2,633.56,631.85,632.31,10509.0
2021-01-07 15:20:00,632.46,633.78,632.33,633.3,13073.0,632.46,633.78,632.33,633.3,13073.0
2021-01-07 15:30:00,633.38,633.38,631.84,632.91,17643.0,633.38,633.38,631.84,632.91,17643.0
2021-01-07 15:40:00,632.88,633.01,630.04,630.2,27840.0,632.88,633.01,630.04,630.2,27840.0
2021-01-07 15:50:00,630.0,631.19,629.18,630.18,77864.0,630.0,631.19,629.18,630.18,77864.0
2021-01-08 09:30:00,624.39,633.27,624.39,632.55,40559.0,624.39,633.27,624.39,632.55,40559.0
2021-01-08 09:40:00,632.59,633.92,629.13,630.7,17987.0,632.59,633.92,629.13,630.7,17987.0
2021-01-08 09:50:00,631.11,631.48,629.38,631.06,32310.0,631.11,631.48,629.38,631.06,32310.0
2021-01-08 10:00:00,631.29,632.38,630.36,631.57,12646.0,631.29,632.38,630.36,631.57,12646.0
2021-01-08 10:10:00,631.64,632.25,631.03,632.07,9026.0,631.64,632.25,631.03,632.07,9026.0
2021-01-08 10:20:00,632.21,633.41,631.33,632.78,26342.0,632.21,633.41,631.33,632.78,26342.0
2021-01-08 10:30:00,633.0,633.24,632.0,632.62,16648.0,633.0,633.24,632.0,632.62,16648.0
2021-01-08 10:40:00,632.65,633.24,631.63,632.53,14490.0,632.65,633.24,631.63,632.53,14490.0
2021-01-08 10:50:00,632.54,632.84,632.12,632.68,14328.0,632.54,632.84,632.12,632.68,14328.0
2021-01-08 11:00:00,632.55,633.09,631.99,632.13,12613.0,632.55,633.09,631.99,632.13,12613.0
2021-01-08 11:10:00,632.06,632.81,631.75,632.19,24602.0,632.06,632.81,631.75,632.19,24602.0
2021-01-08 11:20:00,632.33,634.41,631.73,634.36,16264.0,632.33,634.41,631.73,634.36,16264.0
2021-01-08 11:30:00,634.77,634.79,633.35,633.35,15376.0,634.77,634.79,633.35,633.35,15376.0
2021-01-08 11:40:00,633.24,634.0,633.13,633.54,8000.0,633.24,634.0,633.13,633.54,8000.0
2021-01-08 11:50:00,633.48,633.65,632.09,633.03,7355.0,633.48,633.65,632.09,633.03,7355.0
2021-01-08 12:00:00,633.18,633.87,632.82,633.49,10646.0,633.18,633.87,632.82,633.49,10646.0
2021-01-08 12:10:00,633.89,634.34,633.3,633.72,7014.0,633.89,634.34,633.3,633.72,7014.0
2021-01-08 12:20:00,633.8,633.86,633.05,633.21,8362.0,633.8,633.86,633.05,633.21,8362.0
2021-01-08 12:30:00,633.41,633.9,633.21,633.54,6300.0,633.41,633.9,633.21,633.54,6300.0
2021-01-08 12:40:00,633.61,633.62,632.35,632.84,6701.0,633.61,633.62,632.35,632.84,6701.0
2021-01-08 12:50:00,632.84,633.18,632.67,632.71,4250.0,632.84,633.18,632.67,632.71,4250.0
2021-01-08 13:00:00,632.61,633.15,632.15,632.89,9395.0,632.61,633.15,632.15,632.89,9395.0
2021-01-08 13:10:00,633.04,633.09,631.93,632.43,6934.0,633.04,633.09,631.93,632.43,6934.0
2021-01-08 13:20:00,632.33,632.65,631.02,632.34,9393.0,632.33,632.65,631.02,632.34,9393.0
2021-01-08 13:30:00,632.36,632.62,630.48,631.17,13917.0,632.36,632.62,630.48,631.17,13917.0
2021-01-08 13:40:00,630.84,632.01,630.05,631.17,12747.0,630.84,632.01,630.05,631.17,12747.0
2021-01-08 13:50:00,631.56,632.29,631.38,631.68,10021.0,631.56,632.29,631.38,631.68,10021.0
2021-01-08 14:00:00,631.68,632.11,631.0,631.75,18941.0,631.68,632.11,631.0,631.75,18941.0
2021-01-08 14:10:00,631.75,632.19,631.05,631.89,9418.0,631.75,632.19,631.05,631.89,9418.0
2021-01-08 14:20:00,631.89,632.37,631.49,631.91,18283.0,631.89,632.37,631.49,631.91,18283.0
2021-01-08 14:30:00,632.19,632.47,630.34,631.45,13188.0,632.19,632.47,630.34,631.45,13188.0
2021-01-08 14:40:00,631.45,631.48,630.23,630.7,10333.0,631.45,631.48,630.23,630.7,10333.0
2021-01-08 14:50:00,631.0,631.93,630.99,631.78,7816.0,631.0,631.93,630.99,631.78,7816.0
2021-01-08 15:00:00,631.8,632.63,631.42,631.9,8201.0,631.8,632.63,631.42,631.9,8201.0
2021-01-08 15:10:00,631.82,632.32,631.45,631.94,9579.0,631.82,632.32,631.45,631.94,9579.0
2021-01-08 15:20:00,632.18,632.72,631.74,632.16,29240.0,632.18,632.72,631.74,632.16,29240.0
2021-01-08 15:30:00,632.13,633.58,631.97,632.84,47030.0,632.13,633.58,631.97,632.84,47030.0
2021-01-08 15:40:00,632.78,634.36,632.78,633.69,26924.0,632.78,634.36,632.78,633.69,26924.0
2021-01-08 15:50:00,633.9,634.67,632.86,634.45,67424.0,633.9,634.67,632.86,634.45,67424.0
2021-01-11 09:30:00,636.9,639.14,634.39,638.47,23700.0,636.9,639.14,634.39,638.47,23700.0
2021-01-11 09:40:00,638.08,638.32,635.13,637.37,11017.0,638.08,638.32,635.13,637.37,11017.0
2021-01-11 09:50:00,636.84,637.88,634.22,636.69,10932.0,636.84,637.88,634.22,636.69,10932.0
2021-01-11 10:00:00,637.11,637.82,634.47,634.97,11652.0,637.11,637.82,634.47,634.97,11652.0
2021-01-11 10:10:00,635.14,635.54,632.97,632.97,13395.0,635.14,635.54,632.97,632.97,13395.0
2021-01-11 10:20:00,633.62,637.43,633.61,636.42,20967.0,633.62,637.43,633.61,636.42,20967.0
2021-01-11 10:30:00,636.33,638.24,635.88,636.0,8747.0,636.33,638.24,635.88,636.0,8747.0
2021-01-11 10:40:00,635.99,636.72,635.01,636.12,11427.0,635.99,636.72,635.01,636.12,11427.0
2021-01-11 10:50:00,635.97,636.83,635.95,636.75,4353.0,635.97,636.83,635.95,636.75,4353.0
2021-01-11 11:00:00,636.81,636.81,635.15,635.64,6367.0,636.81,636.81,635.15,635.64,6367.0
2021-01-11 11:10:00,635.36,635.69,634.65,635.64,9722.0,635.36,635.69,634.65,635.64,9722.0
2021-01-11 11:20:00,635.52,637.38,635.13,636.91,9357.0,635.52,637.38,635.13,636.91,9357.0
2021-01-11 11:30:00,636.61,637.33,636.32,637.23,6503.0,636.61,637.33,636.32,637.23,6503.0
2021-01-11 11:40:00,637.23,637.71,636.61,637.71,8179.0,637.23,637.71,636.61,637.71,8179.0
2021-01-11 11:50:00,637.68,638.92,637.2,638.28,5156.0,637.68,638.92,637.2,638.28,5156.0
2021-01-11 12:00:00,638.08,639.35,637.87,639.14,5991.0,638.08,639.35,637.87,639.14,5991.0
2021-01-11 12:10:00,639.27,640.39,639.27,639.69,9700.0,639.27,640.39,639.27,639.69,9700.0
2021-01-11 12:20:00,639.81,640.41,639.11,639.11,4326.0,639.81,640.41,639.11,639.11,4326.0
2021-01-11 12:30:00,639.06,639.94,639.05,639.5,3701.0,639.06,639.94,639.05,639.5,3701.0
2021-01-11 12:40:00,639.39,640.58,639.39,640.5,4357.0,639.39,640.58,639.39,640.5,4357.0
2021-01-11 12:50:00,640.54,641.85,639.62,641.85,12369.0,640.54,641.85,639.62,641.85,12369.0
2021-01-11 13:00:00,641.83,642.49,641.3,641.43,10095.0,641.83,642.49,641.3,641.43,10095.0
2021-01-11 13:10:00,641.7,642.14,641.08,641.08,7920.0,641.7,642.14,641.08,641.08,7920.0
2021-01-11 13:20:00,640.83,641.32,640.47,640.81,5962.0,640.83,641.32,640.47,640.81,5962.0
2021-01-11 13:30:00,640.39,640.48,639.91,640.0,7005.0,640.39,640.48,639.91,640.0,7005.0
2021-01-11 13:40:00,639.96,640.09,638.18,638.18,6676.0,639.96,640.09,638.18,638.18,6676.0
2021-01-11 13:50:00,638.49,639.36,638.48,638.83,5320.0,638.49,639.36,638.48,638.83,5320.0
2021-01-11 14:00:00,638.7,639.8,638.63,639.8,11040.0,638.7,639.8,638.63,639.8,11040.0
2021-01-11 14:10:00,640.08,640.33,639.77,639.87,5341.0,640.08,640.33,639.77,639.87,5341.0
2021-01-11 14:20:00,640.03,640.77,639.72,639.88,8130.0,640.03,640.77,639.72,639.88,8130.0
2021-01-11 14:30:00,640.62,641.05,639.93,640.89,8959.0,640.62,641.05,639.93,640.89,8959.0
2021-01-11 14:40:00,640.53,641.61,640.53,640.72,7267.0,640.53,641.61,640.53,640.72,7267.0
2021-01-11 14:50:00,640.18,641.81,640.02,641.67,10864.0,640.18,641.81,640.02,641.67,10864.0
2021-01-11 15:00:00,641.72,642.47,641.28,641.54,16993.0,641.72,642.47,641.28,641.54,16993.0
2021-01-11 15:10:00,641.52,641.98,640.91,641.42,16545.0,641.52,641.98,640.91,641.42,16545.0
2021-01-11 15:20:00,641.38,642.06,640.9,641.0,16365.0,641.38,642.06,640.9,641.0,16365.0
2021-01-11 15:30:00,640.97,642.13,640.65,641.5,15667.0,640.97,642.13,640.65,641.5,15667.0
2021-01-11 15:40:00,641.25,642.75,640.93,642.02,20548.0,641.25,642.75,640.93,642.02,20548.0
2021-01-11 15:50:00,642.26,642.26,640.89,641.13,53313.0,642.26,642.26,640.89,641.13,53313.0
2021-01-12 09:30:00,636.4,639.47,635.8,637.84,24103.0,636.4,639.47,635.8,637.84,24103.0
2021-01-12 09:40:00,638.04,639.77,636.12,637.22,28458.0,638.04,639.77,636.12,637.22,28458.0
2021-01-12 09:50:00,636.97,637.33,631.47,631.87,65433.0,636.97,637.33,631.47,631.87,65433.0
2021-01-12 10:00:00,631.2,632.76,629.57,630.03,17714.0,631.2,632.76,629.57,630.03,17714.0
2021-01-12 10:10:00,630.08,631.61,629.74,631.56,11649.0,630.08,631.61,629.74,631.56,11649.0
2021-01-12 10:20:00,631.42,631.5,627.32,628.02,20766.0,631.42,631.5,627.32,628.02,20766.0
2021-01-12 10:30:00,628.02,630.13,627.6,629.97,20095.0,628.02,630.13,627.6,629.97,20095.0
2021-01-12 10:40:00,630.23,630.52,628.84,629.79,33076.0,630.23,630.52,628.84,629.79,33076.0
2021-01-12 10:50:00,629.72,630.68,629.43,630.52,22773.0,629.72,630.68,629.43,630.52,22773.0
2021-01-12 11:00:00,630.38,631.03,629.31,631.02,11235.0,630.38,631.03,629.31,631.02,11235.0
2021-01-12 11:10:00,631.16,631.17,629.94,630.33,12784.0,631.16,631.17,629.94,630.33,12784.0
2021-01-12 11:20:00,630.31,630.44,629.83,630.12,12428.0,630.31,630.44,629.83,630.12,12428.0
2021-01-12 11:30:00,630.37,630.96,629.95,630.11,20901.0,630.37,630.96,629.95,630.11,20901.0
2021-01-12 11:40:00,630.01,630.74,629.83,630.33,22661.0,630.01,630.74,629.83,630.33,22661.0
2021-01-12 11:50:00,630.41,631.2,630.29,630.96,14429.0,630.41,631.2,630.29,630.96,14429.0
2021-01-12 12:00:00,630.96,631.07,625.87,625.87,34487.0,630.96,631.07,625.87,625.87,34487.0
2021-01-12 12:10:00,625.56,625.68,622.01,622.61,11718.0,625.56,625.68,622.01,622.61,11718.0
2021-01-12 12:20:00,622.61,622.88,620.86,621.3,9028.0,622.61,622.88,620.86,621.3,9028.0
2021-01-12 12:30:00,620.89,621.94,620.6,621.68,17356.0,620.89,621.94,620.6,621.68,17356.0
2021-01-12 12:40:00,621.67,621.97,620.79,621.58,5633.0,621.67,621.97,620.79,621.58,5633.0
2021-01-12 12:50:00,621.63,623.22,621.63,623.22,8660.0,621.63,623.22,621.63,623.22,8660.0
2021-01-12 13:00:00,623.13,624.05,623.06,623.75,6701.0,623.13,624.05,623.06,623.75,6701.0
2021-01-12 13:10:00,623.86,624.13,622.62,622.62,13780.0,623.86,624.13,622.62,622.62,13780.0
2021-01-12 13:20:00,622.69,624.5,622.36,624.5,14004.0,622.69,624.5,622.36,624.5,14004.0
2021-01-12 13:30:00,624.26,626.47,624.06,625.1,9889.0,624.26,626.47,624.06,625.1,9889.0
2021-01-12 13:40:00,625.01,625.01,624.02,624.16,6761.0,625.01,625.01,624.02,624.16,6761.0
2021-01-12 13:50:00,624.02,624.02,622.49,622.99,8825.0,624.02,624.02,622.49,622.99,8825.0
2021-01-12 14:00:00,622.8,624.45,622.75,622.86,12691.0,622.8,624.45,622.75,622.86,12691.0
2021-01-12 14:10:00,622.72,622.9,622.19,622.66,12215.0,622.72,622.9,622.19,622.66,12215.0
2021-01-12 14:20:00,622.85,623.12,622.1,622.1,10776.0,622.85,623.12,622.1,622.1,10776.0
2021-01-12 14:30:00,622.0,622.65,621.57,621.88,11462.0,622.0,622.65,621.57,621.88,11462.0
2021-01-12 14:40:00,621.84,622.57,619.95,620.14,15036.0,621.84,622.57,619.95,620.14,15036.0
2021-01-12 14:50:00,619.73,621.2,619.43,621.12,16731.0,619.73,621.2,619.43,621.12,16731.0
2021-01-12 15:00:00,621.28,621.69,620.0,620.16,20512.0,621.28,621.69,620.0,620.16,20512.0
2021-01-12 15:10:00,620.2,620.2,618.8,619.16,22281.0,620.2,620.2,618.8,619.16,22281.0
2021-01-12 15:20:00,619.08,620.29,618.49,620.29,25249.0,619.08,620.29,618.49,620.29,25249.0
2021-01-12 15:30:00,619.93,620.24,619.12,619.95,26828.0,619.93,620.24,619.12,619.95,26828.0
2021-01-12 15:40:00,619.99,621.12,619.99,621.07,19956.0,619.99,621.12,619.99,621.07,19956.0
2021-01-12 15:50:00,621.09,622.42,619.85,621.9,87965.0,621.09,622.42,619.85,621.9,87965.0
2021-01-13 09:30:00,619.07,619.98,616.13,616.7,47591.0,619.07,619.98,616.13,616.7,47591.0
2021-01-13 09:40:00,616.22,617.74,614.87,616.42,24114.0,616.22,617.74,614.87,616.42,24114.0
2021-01-13 09:50:00,616.38,620.97,616.37,620.69,24284.0,616.38,620.97,616.37,620.69,24284.0
2021-01-13 10:00:00,620.69,623.04,620.05,621.36,17543.0,620.69,623.04,620.05,621.36,17543.0
2021-01-13 10:10:00,621.62,622.89,621.24,621.47,13693.0,621.62,622.89,621.24,621.47,13693.0
2021-01-13 10:20:00,621.48,622.26,620.95,621.8,15072.0,621.48,622.26,620.95,621.8,15072.0
2021-01-13 10:30:00,621.76,622.16,620.32,620.67,20663.0,621.76,622.16,620.32,620.67,20663.0
2021-01-13 10:40:00,620.91,621.06,619.93,620.85,10301.0,620.91,621.06,619.93,620.85,10301.0
2021-01-13 10:50:00,621.31,622.37,621.08,621.65,9447.0,621.31,622.37,621.08,621.65,9447.0
2021-01-13 11:00:00,621.62,622.38,621.45,621.45,10464.0,621.62,622.38,621.45,621.45,10464.0
2021-01-13 11:10:00,621.56,621.56,619.95,619.95,11540.0,621.56,621.56,619.95,619.95,11540.0
2021-01-13 11:20:00,619.85,620.56,619.19,620.01,13200.0,619.85,620.56,619.19,620.01,13200.0
2021-01-13 11:30:00,620.16,620.47,619.35,620.32,8035.0,620.16,620.47,619.35,620.32,8035.0
2021-01-13 11:40:00,620.26,620.73,620.03,620.43,7349.0,620.26,620.73,620.03,620.43,7349.0
2021-01-13 11:50:00,620.33,620.33,619.61,620.13,15104.0,620.33,620.33,619.61,620.13,15104.0
2021-01-13 12:00:00,619.98,620.4,617.61,617.61,10699.0,619.98,620.4,617.61,617.61,10699.0
2021-01-13 12:10:00,617.71,617.74,616.11,616.38,12175.0,617.71,617.74,616.11,616.38,12175.0
2021-01-13 12:20:00,616.38,618.94,616.37,618.94,13520.0,616.38,618.94,616.37,618.94,13520.0
2021-01-13 12:30:00,618.9,619.61,617.1,619.61,13200.0,618.9,619.61,617.1,619.61,13200.0
2021-01-13 12:40:00,619.76,619.81,618.15,618.25,12995.0,619.76,619.81,618.15,618.25,12995.0
2021-01-13 12:50:00,618.11,619.95,617.7,618.36,11946.0,618.11,619.95,617.7,618.36,11946.0
2021-01-13 13:00:00,618.43,619.79,618.04,619.01,9144.0,618.43,619.79,618.04,619.01,9144.0
2021-01-13 13:10:00,618.96,619.01,618.1,618.59,15602.0,618.96,619.01,618.1,618.59,15602.0
2021-01-13 13:20:00,618.41,619.37,618.25,618.88,9800.0,618.41,619.37,618.25,618.88,9800.0
2021-01-13 13:30:00,618.6,618.6,617.57,618.06,8809.0,618.6,618.6,617.57,618.06,8809.0
2021-01-13 13:40:00,618.05,618.08,617.47,617.94,7400.0,618.05,618.08,617.47,617.94,7400.0
2021-01-13 13:50:00,618.03,618.79,617.88,618.79,6570.0,618.03,618.79,617.88,618.79,6570.0
2021-01-13 14:00:00,619.01,619.42,617.78,617.96,12149.0,619.01,619.42,617.78,617.96,12149.0
2021-01-13 14:10:00,618.15,618.48,617.47,618.0,10066.0,618.15,618.48,617.47,618.0,10066.0
2021-01-13 14:20:00,618.11,619.47,617.87,619.3,9078.0,618.11,619.47,617.87,619.3,9078.0
2021-01-13 14:30:00,619.26,619.48,618.49,619.04,12302.0,619.26,619.48,618.49,619.04,12302.0
2021-01-13 14:40:00,618.88,619.16,618.36,618.73,8592.0,618.88,619.16,618.36,618.73,8592.0
2021-01-13 14:50:00,618.78,619.54,618.47,619.54,8343.0,618.78,619.54,618.47,619.54,8343.0
2021-01-13 15:00:00,619.64,619.93,619.05,619.19,9701.0,619.64,619.93,619.05,619.19,9701.0
2021-01-13 15:10:00,619.43,619.53,618.37,618.91,10544.0,619.43,619.53,618.37,618.91,10544.0
2021-01-13 15:20:00,618.8,618.8,618.26,618.51,13343.0,618.8,618.8,618.26,618.51,13343.0
2021-01-13 15:30:00,618.7,619.27,618.18,618.9,14681.0,618.7,619.27,618.18,618.9,14681.0
2021-01-13 15:40:00,618.94,620.08,618.61,619.98,29659.0,618.94,620.08,618.61,619.98,29659.0
2021-01-13 15:50:00,620.08,620.08,617.63,617.9,42593.0,620.08,620.08,617.63,617.9,42593.0
2021-01-14 09:30:00,616.48,616.48,610.88,613.24,29501.0,616.48,616.48,610.88,613.24,29501.0
2021-01-14 09:40:00,614.0,615.53,613.05,614.6,7159.0,614.0,615.53,613.05,614.6,7159.0
2021-01-14 09:50:00,614.79,614.82,612.9,614.14,43035.0,614.79,614.82,612.9,614.14,43035.0
2021-01-14 10:00:00,614.35,614.62,613.41,613.94,22785.0,614.35,614.62,613.41,613.94,22785.0
2021-01-14 10:10:00,613.85,615.76,613.63,615.3,13162.0,613.85,615.76,613.63,615.3,13162.0
2021-01-14 10:20:00,615.65,617.5,615.18,617.1,70192.0,615.65,617.5,615.18,617.1,70192.0
2021-01-14 10:30:00,617.18,618.11,616.58,617.47,55518.0,617.18,618.11,616.58,617.47,55518.0
2021-01-14 10:40:00,617.74,620.48,617.51,620.48,49293.0,617.74,620.48,617.51,620.48,49293.0
2021-01-14 10:50:00,621.0,624.28,621.0,621.67,18643.0,621.0,624.28,621.0,621.67,18643.0
2021-01-14 11:00:00,622.21,622.72,621.42,622.0,18860.0,622.21,622.72,621.42,622.0,18860.0
2021-01-14 11:10:00,622.33,623.54,621.94,623.49,16351.0,622.33,623.54,621.94,623.49,16351.0
2021-01-14 11:20:00,623.36,626.87,622.97,626.14,34611.0,623.36,626.87,622.97,626.14,34611.0
2021-01-14 11:30:00,626.14,628.28,625.9,627.08,36958.0,626.14,628.28,625.9,627.08,36958.0
2021-01-14 11:40:00,627.12,627.82,626.18,626.21,23578.0,627.12,627.82,626.18,626.21,23578.0
2021-01-14 11:50:00,626.28,626.95,625.41,626.16,20246.0,626.28,626.95,625.41,626.16,20246.0
2021-01-14 12:00:00,626.14,628.45,625.09,628.44,22746.0,626.14,628.45,625.09,628.44,22746.0
2021-01-14 12:10:00,628.44,630.41,627.95,629.31,19615.0,628.44,630.41,627.95,629.31,19615.0
2021-01-14 12:20:00,629.31,629.82,627.64,628.04,11493.0,629.31,629.82,627.64,628.04,11493.0
2021-01-14 12:30:00,628.17,629.05,627.97,628.01,9912.0,628.17,629.05,627.97,628.01,9912.0
2021-01-14 12:40:00,628.33,629.65,628.32,629.3,5900.0,628.33,629.65,628.32,629.3,5900.0
2021-01-14 12:50:00,629.42,629.5,628.62,628.62,4800.0,629.42,629.5,628.62,628.62,4800.0
2021-01-14 13:00:00,628.5,628.5,627.51,628.24,8450.0,628.5,628.5,627.51,628.24,8450.0
2021-01-14 13:10:00,628.0,628.0,626.86,627.01,5513.0,628.0,628.0,626.86,627.01,5513.0
2021-01-14 13:20:00,627.0,628.12,626.77,627.95,4889.0,627.0,628.12,626.77,627.95,4889.0
2021-01-14 13:30:00,628.15,629.47,628.15,628.98,10274.0,628.15,629.47,628.15,628.98,10274.0
2021-01-14 13:40:00,628.99,629.52,628.72,628.98,24350.0,628.99,629.52,628.72,628.98,24350.0
2021-01-14 13:50:00,628.88,629.21,628.39,628.87,14934.0,628.88,629.21,628.39,628.87,14934.0
2021-01-14 14:00:00,629.32,629.39,628.63,629.39,8895.0,629.32,629.39,628.63,629.39,8895.0
2021-01-14 14:10:00,629.32,629.52,628.38,628.48,14556.0,629.32,629.52,628.38,628.48,14556.0
2021-01-14 14:20:00,628.21,628.21,626.67,627.04,5794.0,628.21,628.21,626.67,627.04,5794.0
2021-01-14 14:30:00,626.84,626.99,624.84,626.23,14696.0,626.84,626.99,624.84,626.23,14696.0
2021-01-14 14:40:00,626.22,626.88,625.54,625.9,10760.0,626.22,626.88,625.54,625.9,10760.0
2021-01-14 14:50:00,626.07,626.52,625.46,626.32,6519.0,626.07,626.52,625.46,626.32,6519.0
2021-01-14 15:00:00,626.36,627.62,625.87,627.41,10606.0,626.36,627.62,625.87,627.41,10606.0
2021-01-14 15:10:00,627.42,627.62,625.62,625.82,20146.0,627.42,627.62,625.62,625.82,20146.0
2021-01-14 15:20:00,625.87,626.65,624.19,624.69,15792.0,625.87,626.65,624.19,624.69,15792.0
2021-01-14 15:30:00,624.25,624.9,623.31,623.44,13625.0,624.25,624.9,623.31,623.44,13625.0
2021-01-14 15:40:00,623.59,624.79,623.09,624.78,25236.0,623.59,624.79,623.09,624.78,25236.0
2021-01-14 15:50:00,624.85,625.05,622.13,623.45,67860.0,624.85,625.05,622.13,623.45,67860.0
2021-01-15 09:30:00,620.25,628.86,617.02,627.04,77578.0,620.25,628.86,617.02,627.04,77578.0
2021-01-15 09:40:00,627.57,627.95,624.48,627.89,18058.0,627.57,627.95,624.48,627.89,18058.0
2021-01-15 09:50:00,628.05,628.28,625.38,627.33,14924.0,628.05,628.28,625.38,627.33,14924.0
2021-01-15 10:00:00,627.52,630.07,626.57,626.57,17160.0,627.52,630.07,626.57,626.57,17160.0
2021-01-15 10:10:00,626.82,629.87,626.81,628.43,23699.0,626.82,629.87,626.81,628.43,23699.0
2021-01-15 10:20:00,628.38,629.86,626.45,627.65,15441.0,628.38,629.86,626.45,627.65,15441.0
2021-01-15 10:30:00,626.8,628.35,625.9,625.91,12768.0,626.8,628.35,625.9,625.91,12768.0
2021-01-15 10:40:00,625.69,625.69,623.48,624.81,24121.0,625.69,625.69,623.48,624.81,24121.0
2021-01-15 10:50:00,624.8,626.46,622.64,624.13,43797.0,624.8,626.46,622.64,624.13,43797.0
2021-01-15 11:00:00,623.66,624.15,620.27,620.87,22973.0,623.66,624.15,620.27,620.87,22973.0
2021-01-15 11:10:00,621.13,625.93,621.0,625.93,24793.0,621.13,625.93,621.0,625.93,24793.0
2021-01-15 11:20:00,626.12,628.64,625.46,627.91,9666.0,626.12,628.64,625.46,627.91,9666.0
2021-01-15 11:30:00,627.16,629.84,627.16,629.26,11430.0,627.16,629.84,627.16,629.26,11430.0
2021-01-15 11:40:00,629.92,631.92,629.92,631.92,15088.0,629.92,631.92,629.92,631.92,15088.0
2021-01-15 11:50:00,631.92,632.88,631.01,632.65,10516.0,631.92,632.88,631.01,632.65,10516.0
2021-01-15 12:00:00,632.61,632.65,630.25,630.46,9492.0,632.61,632.65,630.25,630.46,9492.0
2021-01-15 12:10:00,629.84,630.63,629.62,630.23,19413.0,629.84,630.63,629.62,630.23,19413.0
2021-01-15 12:20:00,630.22,631.04,629.38,630.96,9004.0,630.22,631.04,629.38,630.96,9004.0
2021-01-15 12:30:00,630.75,631.92,630.4,630.62,9257.0,630.75,631.92,630.4,630.62,9257.0
2021-01-15 12:40:00,630.57,632.05,630.19,631.23,4725.0,630.57,632.05,630.19,631.23,4725.0
2021-01-15 12:50:00,630.47,631.15,630.29,630.69,5144.0,630.47,631.15,630.29,630.69,5144.0
2021-01-15 13:00:00,630.71,631.01,629.92,631.01,4300.0,630.71,631.01,629.92,631.01,4300.0
2021-01-15 13:10:00,630.95,633.08,630.53,632.48,5952.0,630.95,633.08,630.53,632.48,5952.0
2021-01-15 13:20:00,632.54,633.48,632.1,632.1,4900.0,632.54,633.48,632.1,632.1,4900.0
2021-01-15 13:30:00,631.86,632.65,631.7,631.79,5000.0,631.86,632.65,631.7,631.79,5000.0
2021-01-15 13:40:00,631.63,632.56,631.46,632.17,4759.0,631.63,632.56,631.46,632.17,4759.0
2021-01-15 13:50:00,631.92,632.37,631.45,631.45,4364.0,631.92,632.37,631.45,631.45,4364.0
2021-01-15 14:00:00,631.72,632.04,630.86,630.87,5677.0,631.72,632.04,630.86,630.87,5677.0
2021-01-15 14:10:00,630.87,631.72,630.7,631.36,4223.0,630.87,631.72,630.7,631.36,4223.0
2021-01-15 14:20:00,631.69,632.96,631.49,632.73,6456.0,631.69,632.96,631.49,632.73,6456.0
2021-01-15 14:30:00,632.94,633.86,632.94,633.78,8217.0,632.94,633.86,632.94,633.78,8217.0
2021-01-15 14:40:00,633.75,634.08,633.27,633.91,5815.0,633.75,634.08,633.27,633.91,5815.0
2021-01-15 14:50:00,633.6,634.07,632.96,633.34,4700.0,633.6,634.07,632.96,633.34,4700.0
2021-01-15 15:00:00,633.89,633.89,632.05,632.23,4274.0,633.89,633.89,632.05,632.23,4274.0
2021-01-15 15:10:00,632.31,633.63,632.23,633.23,5758.0,632.31,633.63,632.23,633.23,5758.0
2021-01-15 15:20:00,633.1,633.84,633.1,633.56,6713.0,633.1,633.84,633.1,633.56,6713.0
2021-01-15 15:30:00,633.69,633.69,632.2,632.2,8438.0,633.69,633.69,632.2,632.2,8438.0
2021-01-15 15:40:00,631.97,633.0,630.94,631.82,16009.0,631.97,633.0,630.94,631.82,16009.0
2021-01-15 15:50:00,632.0,632.32,628.24,629.17,71677.0,632.0,632.32,628.24,629.17,71677.0
2021-01-19 09:30:00,627.93,633.2,625.6,628.96,34848.0,627.93,633.2,625.6,628.96,34848.0
2021-01-19 09:40:00,629.47,629.47,624.12,624.12,15857.0,629.47,629.47,624.12,624.12,15857.0
2021-01-19 09:50:00,625.09,626.8,623.93,626.13,19530.0,625.09,626.8,623.93,626.13,19530.0
2021-01-19 10:00:00,626.34,627.05,625.39,626.06,15631.0,626.34,627.05,625.39,626.06,15631.0
2021-01-19 10:10:00,626.22,626.61,624.34,624.68,12951.0,626.22,626.61,624.34,624.68,12951.0
2021-01-19 10:20:00,624.49,625.29,623.92,625.05,10141.0,624.49,625.29,623.92,625.05,10141.0
2021-01-19 10:30:00,624.88,625.65,623.37,624.63,14046.0,624.88,625.65,623.37,624.63,14046.0
2021-01-19 10:40:00,624.85,627.73,624.72,627.0,11773.0,624.85,627.73,624.72,627.0,11773.0
2021-01-19 10:50:00,626.85,627.8,626.84,627.54,7093.0,626.85,627.8,626.84,627.54,7093.0
2021-01-19 11:00:00,627.49,628.17,626.2,627.72,31740.0,627.49,628.17,626.2,627.72,31740.0
2021-01-19 11:10:00,628.0,628.21,625.49,625.92,9179.0,628.0,628.21,625.49,625.92,9179.0
2021-01-19 11:20:00,626.05,627.17,625.43,626.91,8297.0,626.05,627.17,625.43,626.91,8297.0
2021-01-19 11:30:00,626.89,628.06,626.89,627.9,3768.0,626.89,628.06,626.89,627.9,3768.0
2021-01-19 11:40:00,628.93,630.01,628.75,629.91,5835.0,628.93,630.01,628.75,629.91,5835.0
2021-01-19 11:50:00,629.81,632.24,629.8,631.69,12374.0,629.81,632.24,629.8,631.69,12374.0
2021-01-19 12:00:00,631.03,631.13,630.19,630.83,4354.0,631.03,631.13,630.19,630.83,4354.0
2021-01-19 12:10:00,630.67,631.42,630.39,630.58,6400.0,630.67,631.42,630.39,630.58,6400.0
2021-01-19 12:20:00,630.58,632.06,630.57,631.96,8590.0,630.58,632.06,630.57,631.96,8590.0
2021-01-19 12:30:00,631.95,632.86,631.44,632.11,6462.0,631.95,632.86,631.44,632.11,6462.0
2021-01-19 12:40:00,631.97,632.56,631.35,632.56,6757.0,631.97,632.56,631.35,632.56,6757.0
2021-01-19 12:50:00,632.45,632.89,631.72,632.6,6900.0,632.45,632.89,631.72,632.6,6900.0
2021-01-19 13:00:00,632.59,633.58,632.31,633.58,4700.0,632.59,633.58,632.31,633.58,4700.0
2021-01-19 13:10:00,633.4,633.4,632.36,632.54,4308.0,633.4,633.4,632.36,632.54,4308.0
2021-01-19 13:20:00,632.34,633.51,632.34,632.72,4505.0,632.34,633.51,632.34,632.72,4505.0
2021-01-19 13:30:00,632.91,633.47,632.13,633.42,4532.0,632.91,633.47,632.13,633.42,4532.0
2021-01-19 13:40:00,632.63,633.32,632.35,633.32,3500.0,632.63,633.32,632.35,633.32,3500.0
2021-01-19 13:50:00,633.04,633.05,632.4,632.69,4499.0,633.04,633.05,632.4,632.69,4499.0
2021-01-19 14:00:00,632.73,633.44,632.72,632.76,11211.0,632.73,633.44,632.72,632.76,11211.0
2021-01-19 14:10:00,632.73,633.18,632.01,632.29,7570.0,632.73,633.18,632.01,632.29,7570.0
2021-01-19 14:20:00,631.87,633.19,631.87,633.18,7320.0,631.87,633.19,631.87,633.18,7320.0
2021-01-19 14:30:00,633.52,633.58,632.52,632.67,5600.0,633.52,633.58,632.52,632.67,5600.0
2021-01-19 14:40:00,632.67,632.71,631.77,632.48,8293.0,632.67,632.71,631.77,632.48,8293.0
2021-01-19 14:50:00,632.48,633.1,632.48,632.58,4668.0,632.48,633.1,632.48,632.58,4668.0
2021-01-19 15:00:00,632.55,633.95,632.54,633.2,6605.0,632.55,633.95,632.54,633.2,6605.0
2021-01-19 15:10:00,633.08,633.28,632.88,632.97,8210.0,633.08,633.28,632.88,632.97,8210.0
2021-01-19 15:20:00,633.11,633.28,632.92,633.19,9349.0,633.11,633.28,632.92,633.19,9349.0
2021-01-19 15:30:00,633.11,633.39,632.77,633.27,14051.0,633.11,633.39,632.77,633.27,14051.0
2021-01-19 15:40:00,633.21,633.54,632.38,632.85,12813.0,633.21,633.54,632.38,632.85,12813.0
2021-01-19 15:50:00,632.85,633.56,632.55,633.2,48881.0,632.85,633.56,632.55,633.2,48881.0
2021-01-20 09:30:00,633.39,638.19,631.96,635.99,21950.0,633.39,638.19,631.96,635.99,21950.0
2021-01-20 09:40:00,635.7,637.83,635.01,637.41,14051.0,635.7,637.83,635.01,637.41,14051.0
2021-01-20 09:50:00,637.61,639.82,637.32,637.32,14081.0,637.61,639.82,637.32,637.32,14081.0
2021-01-20 10:00:00,637.26,640.53,637.26,639.52,9432.0,637.26,640.53,637.26,639.52,9432.0
2021-01-20 10:10:00,639.52,644.07,639.52,641.02,11840.0,639.52,644.07,639.52,641.02,11840.0
2021-01-20 10:20:00,641.34,642.86,641.28,641.8,36910.0,641.34,642.86,641.28,641.8,36910.0
2021-01-20 10:30:00,641.45,643.21,641.43,642.05,4655.0,641.45,643.21,641.43,642.05,4655.0
2021-01-20 10:40:00,642.27,642.68,641.41,642.55,7318.0,642.27,642.68,641.41,642.55,7318.0
2021-01-20 10:50:00,642.77,643.0,642.07,642.62,13241.0,642.77,643.0,642.07,642.62,13241.0
2021-01-20 11:00:00,642.55,642.81,640.12,640.35,4848.0,642.55,642.81,640.12,640.35,4848.0
2021-01-20 11:10:00,640.22,642.23,640.22,641.8,5268.0,640.22,642.23,640.22,641.8,5268.0
2021-01-20 11:20:00,641.38,641.75,640.08,640.74,6260.0,641.38,641.75,640.08,640.74,6260.0
2021-01-20 11:30:00,640.9,643.36,640.9,643.3,8369.0,640.9,643.36,640.9,643.3,8369.0
2021-01-20 11:40:00,643.04,644.93,642.49,644.93,9424.0,643.04,644.93,642.49,644.93,9424.0
2021-01-20 11:50:00,644.56,645.03,644.24,644.97,5662.0,644.56,645.03,644.24,644.97,5662.0
2021-01-20 12:00:00,644.97,645.69,644.42,644.78,4757.0,644.97,645.69,644.42,644.78,4757.0
2021-01-20 12:10:00,644.98,645.91,644.81,645.91,4804.0,644.98,645.91,644.81,645.91,4804.0
2021-01-20 12:20:00,646.03,646.03,645.04,645.39,4716.0,646.03,646.03,645.04,645.39,4716.0
2021-01-20 12:30:00,645.39,646.99,645.22,646.97,4791.0,645.39,646.99,645.22,646.97,4791.0
2021-01-20 12:40:00,646.97,648.31,646.71,646.72,6821.0,646.97,648.31,646.71,646.72,6821.0
2021-01-20 12:50:00,646.98,647.23,644.86,645.25,12149.0,646.98,647.23,644.86,645.25,12149.0
2021-01-20 13:00:00,644.95,645.9,644.17,644.17,7867.0,644.95,645.9,644.17,644.17,7867.0
2021-01-20 13:10:00,644.42,645.81,644.0,645.81,7570.0,644.42,645.81,644.0,645.81,7570.0
2021-01-20 13:20:00,645.74,645.74,644.69,645.07,4336.0,645.74,645.74,644.69,645.07,4336.0
2021-01-20 13:30:00,645.11,645.91,645.08,645.44,4850.0,645.11,645.91,645.08,645.44,4850.0
2021-01-20 13:40:00,645.34,645.62,644.7,644.7,4541.0,645.34,645.62,644.7,644.7,4541.0
2021-01-20 13:50:00,645.24,645.24,644.01,644.9,4252.0,645.24,645.24,644.01,644.9,4252.0
2021-01-20 14:00:00,645.04,645.33,644.0,644.0,4264.0,645.04,645.33,644.0,644.0,4264.0
2021-01-20 14:10:00,643.86,644.93,642.87,644.1,5941.0,643.86,644.93,642.87,644.1,5941.0
2021-01-20 14:20:00,644.03,644.4,643.5,644.21,7237.0,644.03,644.4,643.5,644.21,7237.0
2021-01-20 14:30:00,644.21,644.68,643.71,644.19,7630.0,644.21,644.68,643.71,644.19,7630.0
2021-01-20 14:40:00,644.19,645.96,643.99,645.77,6323.0,644.19,645.96,643.99,645.77,6323.0
2021-01-20 14:50:00,645.54,646.29,645.1,645.13,6950.0,645.54,646.29,645.1,645.13,6950.0
2021-01-20 15:00:00,644.83,645.39,644.45,644.46,6321.0,644.83,645.39,644.45,644.46,6321.0
2021-01-20 15:10:00,644.53,644.53,642.5,643.38,7530.0,644.53,644.53,642.5,643.38,7530.0
2021-01-20 15:20:00,643.44,644.29,643.08,644.29,7027.0,643.44,644.29,643.08,644.29,7027.0
2021-01-20 15:30:00,644.45,644.67,643.42,643.62,8491.0,644.45,644.67,643.42,643.62,8491.0
2021-01-20 15:40:00,643.42,644.82,643.41,643.72,11629.0,643.42,644.82,643.41,643.72,11629.0
2021-01-20 15:50:00,643.61,643.87,642.01,643.43,37129.0,643.61,643.87,642.01,643.43,37129.0
2021-01-21 09:30:00,643.33,646.36,639.79,646.04,21781.0,643.33,646.36,639.79,646.04,21781.0
2021-01-21 09:40:00,645.42,646.36,641.95,645.94,7635.0,645.42,646.36,641.95,645.94,7635.0
2021-01-21 09:50:00,645.95,647.16,642.09,646.32,10824.0,645.95,647.16,642.09,646.32,10824.0
2021-01-21 10:00:00,646.98,647.22,645.1,646.17,9201.0,646.98,647.22,645.1,646.17,9201.0
2021-01-21 10:10:00,646.42,647.15,645.84,647.15,4819.0,646.42,647.15,645.84,647.15,4819.0
2021-01-21 10:20:00,647.21,650.22,647.15,649.65,12921.0,647.21,650.22,647.15,649.65,12921.0
2021-01-21 10:30:00,650.5,651.89,650.01,650.64,11112.0,650.5,651.89,650.01,650.64,11112.0
2021-01-21 10:40:00,650.75,651.26,650.22,650.62,6955.0,650.75,651.26,650.22,650.62,6955.0
2021-01-21 10:50:00,650.75,651.18,649.24,650.17,8554.0,650.75,651.18,649.24,650.17,8554.0
2021-01-21 11:00:00,649.47,650.13,647.59,647.77,8252.0,649.47,650.13,647.59,647.77,8252.0
2021-01-21 11:10:00,647.37,647.6,646.58,647.04,5406.0,647.37,647.6,646.58,647.04,5406.0
2021-01-21 11:20:00,646.96,647.15,645.81,646.36,5975.0,646.96,647.15,645.81,646.36,5975.0
2021-01-21 11:30:00,646.6,646.84,645.6,646.38,8078.0,646.6,646.84,645.6,646.38,8078.0
2021-01-21 11:40:00,646.81,647.58,646.17,646.92,6264.0,646.81,647.58,646.17,646.92,6264.0
2021-01-21 11:50:00,646.61,649.37,646.61,649.37,7599.0,646.61,649.37,646.61,649.37,7599.0
2021-01-21 12:00:00,649.49,649.6,648.17,648.48,4161.0,649.49,649.6,648.17,648.48,4161.0
2021-01-21 12:10:00,649.17,649.93,648.55,648.81,3829.0,649.17,649.93,648.55,648.81,3829.0
2021-01-21 12:20:00,648.97,649.03,647.25,647.35,7539.0,648.97,649.03,647.25,647.35,7539.0
2021-01-21 12:30:00,647.49,647.49,646.53,647.22,5969.0,647.49,647.49,646.53,647.22,5969.0
2021-01-21 12:40:00,647.22,648.46,646.62,648.14,5165.0,647.22,648.46,646.62,648.14,5165.0
2021-01-21 12:50:00,648.67,649.24,648.01,649.16,5610.0,648.67,649.24,648.01,649.16,5610.0
2021-01-21 13:00:00,649.21,650.56,648.96,650.56,19106.0,649.21,650.56,648.96,650.56,19106.0
2021-01-21 13:10:00,650.8,651.46,650.64,650.91,4782.0,650.8,651.46,650.64,650.91,4782.0
2021-01-21 13:20:00,650.98,651.8,650.5,650.5,5590.0,650.98,651.8,650.5,650.5,5590.0
2021-01-21 13:30:00,650.68,650.97,650.3,650.76,3628.0,650.68,650.97,650.3,650.76,3628.0
2021-01-21 13:40:00,650.59,650.63,649.3,649.96,4412.0,650.59,650.63,649.3,649.96,4412.0
2021-01-21 13:50:00,650.0,650.55,649.01,649.82,14281.0,650.0,650.55,649.01,649.82,14281.0
2021-01-21 14:00:00,649.97,650.55,649.26,649.26,15840.0,649.97,650.55,649.26,649.26,15840.0
2021-01-21 14:10:00,649.31,650.32,648.99,649.59,6683.0,649.31,650.32,648.99,649.59,6683.0
2021-01-21 14:20:00,649.64,650.12,649.53,650.05,5974.0,649.64,650.12,649.53,650.05,5974.0
2021-01-21 14:30:00,650.32,650.82,650.26,650.72,4200.0,650.32,650.82,650.26,650.72,4200.0
2021-01-21 14:40:00,650.85,651.15,649.7,650.61,15100.0,650.85,651.15,649.7,650.61,15100.0
2021-01-21 14:50:00,650.61,650.61,649.77,650.13,5552.0,650.61,650.61,649.77,650.13,5552.0
2021-01-21 15:00:00,650.16,650.16,649.06,649.96,9166.0,650.16,650.16,649.06,649.96,9166.0
2021-01-21 15:10:00,649.38,649.85,649.06,649.57,3689.0,649.38,649.85,649.06,649.57,3689.0
2021-01-21 15:20:00,649.72,650.33,649.43,649.96,9707.0,649.72,650.33,649.43,649.96,9707.0
2021-01-21 15:30:00,649.74,649.74,648.99,649.67,11482.0,649.74,649.74,648.99,649.67,11482.0
2021-01-21 15:40:00,649.76,650.85,649.76,650.61,15216.0,649.76,650.85,649.76,650.61,15216.0
2021-01-21 15:50:00,650.36,651.09,648.91,650.83,48376.0,650.36,651.09,648.91,650.83,48376.0
2021-01-22 09:30:00,649.45,651.89,646.41,646.43,13747.0,649.45,651.89,646.41,646.43,13747.0
2021-01-22 09:40:00,646.26,646.61,644.95,645.45,10093.0,646.26,646.61,644.95,645.45,10093.0
2021-01-22 09:50:00,645.45,645.95,644.35,645.09,9825.0,645.45,645.95,644.35,645.09,9825.0
2021-01-22 10:00:00,645.23,646.74,644.71,646.63,5106.0,645.23,646.74,644.71,646.63,5106.0
2021-01-22 10:10:00,646.96,647.18,644.97,644.97,5200.0,646.96,647.18,644.97,644.97,5200.0
2021-01-22 10:20:00,645.13,645.83,643.45,643.83,4000.0,645.13,645.83,643.45,643.83,4000.0
2021-01-22 10:30:00,643.02,644.47,643.01,644.01,5169.0,643.02,644.47,643.01,644.01,5169.0
2021-01-22 10:40:00,644.11,644.35,642.77,642.99,6593.0,644.11,644.35,642.77,642.99,6593.0
2021-01-22 10:50:00,643.05,644.98,642.94,643.88,9799.0,643.05,644.98,642.94,643.88,9799.0
2021-01-22 11:00:00,643.23,647.53,643.23,646.92,8101.0,643.23,647.53,643.23,646.92,8101.0
2021-01-22 11:10:00,647.37,647.98,646.72,646.86,8600.0,647.37,647.98,646.72,646.86,8600.0
2021-01-22 11:20:00,646.71,646.89,645.78,646.76,10037.0,646.71,646.89,645.78,646.76,10037.0
2021-01-22 11:30:00,646.61,647.06,645.55,647.06,6418.0,646.61,647.06,645.55,647.06,6418.0
2021-01-22 11:40:00,647.15,648.71,647.03,648.71,5300.0,647.15,648.71,647.03,648.71,5300.0
2021-01-22 11:50:00,649.23,649.26,648.38,649.26,6300.0,649.23,649.26,648.38,649.26,6300.0
2021-01-22 12:00:00,649.26,650.42,649.26,650.0,5220.0,649.26,650.42,649.26,650.0,5220.0
2021-01-22 12:10:00,650.33,651.04,650.1,651.0,5579.0,650.33,651.04,650.1,651.0,5579.0
2021-01-22 12:20:00,650.85,651.25,649.97,650.01,5308.0,650.85,651.25,649.97,650.01,5308.0
2021-01-22 12:30:00,649.95,650.1,649.44,649.44,5066.0,649.95,650.1,649.44,649.44,5066.0
2021-01-22 12:40:00,649.18,649.94,649.08,649.94,7455.0,649.18,649.94,649.08,649.94,7455.0
2021-01-22 12:50:00,650.17,650.47,649.63,649.83,6588.0,650.17,650.47,649.63,649.83,6588.0
2021-01-22 13:00:00,649.93,650.07,649.41,649.79,11981.0,649.93,650.07,649.41,649.79,11981.0
2021-01-22 13:10:00,649.55,649.99,649.19,649.99,22469.0,649.55,649.99,649.19,649.99,22469.0
2021-01-22 13:20:00,650.13,650.65,649.97,650.36,8858.0,650.13,650.65,649.97,650.36,8858.0
2021-01-22 13:30:00,650.36,650.63,649.93,650.63,7328.0,650.36,650.63,649.93,650.63,7328.0
2021-01-22 13:40:00,650.63,651.21,650.02,650.22,13949.0,650.63,651.21,650.02,650.22,13949.0
2021-01-22 13:50:00,650.2,651.78,650.2,651.51,4455.0,650.2,651.78,650.2,651.51,4455.0
2021-01-22 14:00:00,650.67,651.17,650.26,651.16,4000.0,650.67,651.17,650.26,651.16,4000.0
2021-01-22 14:10:00,650.87,650.88,650.24,650.73,6183.0,650.87,650.88,650.24,650.73,6183.0
2021-01-22 14:20:00,650.76,651.18,650.06,650.12,5850.0,650.76,651.18,650.06,650.12,5850.0
2021-01-22 14:30:00,650.33,650.7,649.58,650.7,7359.0,650.33,650.7,649.58,650.7,7359.0
2021-01-22 14:40:00,650.62,650.96,650.5,650.51,8905.0,650.62,650.96,650.5,650.51,8905.0
2021-01-22 14:50:00,650.52,651.41,650.01,651.15,7372.0,650.52,651.41,650.01,651.15,7372.0
2021-01-22 15:00:00,651.12,651.71,650.36,651.05,8873.0,651.12,651.71,650.36,651.05,8873.0
2021-01-22 15:10:00,650.77,650.99,649.74,650.71,7600.0,650.77,650.99,649.74,650.71,7600.0
2021-01-22 15:20:00,650.71,651.22,650.36,650.53,9082.0,650.71,651.22,650.36,650.53,9082.0
2021-01-22 15:30:00,650.53,650.94,649.7,649.86,12736.0,650.53,650.94,649.7,649.86,12736.0
2021-01-22 15:40:00,650.14,650.25,648.91,649.17,15419.0,650.14,650.25,648.91,649.17,15419.0
2021-01-22 15:50:00,649.17,649.71,646.68,646.68,45611.0,649.17,649.71,646.68,646.68,45611.0
2021-01-25 09:30:00,649.64,657.29,648.89,656.23,15880.0,649.64,657.29,648.89,656.23,15880.0
2021-01-25 09:40:00,656.23,660.3,655.11,660.3,23086.0,656.23,660.3,655.11,660.3,23086.0
2021-01-25 09:50:00,659.66,659.66,656.06,657.77,23948.0,659.66,659.66,656.06,657.77,23948.0
2021-01-25 10:00:00,657.97,658.77,655.44,655.71,15819.0,657.97,658.77,655.44,655.71,15819.0
2021-01-25 10:10:00,655.97,657.56,654.36,657.23,14787.0,655.97,657.56,654.36,657.23,14787.0
2021-01-25 10:20:00,656.96,658.99,656.13,656.15,6650.0,656.96,658.99,656.13,656.15,6650.0
2021-01-25 10:30:00,656.83,659.1,656.49,658.1,6814.0,656.83,659.1,656.49,658.1,6814.0
2021-01-25 10:40:00,658.62,659.39,657.13,657.13,22960.0,658.62,659.39,657.13,657.13,22960.0
2021-01-25 10:50:00,657.04,657.75,653.65,653.65,15968.0,657.04,657.75,653.65,653.65,15968.0
2021-01-25 11:00:00,653.67,654.46,648.39,648.39,12409.0,653.67,654.46,648.39,648.39,12409.0
2021-01-25 11:10:00,648.8,649.83,647.84,648.91,15326.0,648.8,649.83,647.84,648.91,15326.0
2021-01-25 11:20:00,648.39,651.25,648.22,650.16,7062.0,648.39,651.25,648.22,650.16,7062.0
2021-01-25 11:30:00,649.61,651.88,649.15,651.16,21841.0,649.61,651.88,649.15,651.16,21841.0
2021-01-25 11:40:00,651.14,653.15,650.69,652.63,18743.0,651.14,653.15,650.69,652.63,18743.0
2021-01-25 11:50:00,652.75,655.2,652.75,653.25,10036.0,652.75,655.2,652.75,653.25,10036.0
2021-01-25 12:00:00,653.79,654.96,653.13,654.96,7180.0,653.79,654.96,653.13,654.96,7180.0
2021-01-25 12:10:00,654.96,655.54,652.95,653.38,6224.0,654.96,655.54,652.95,653.38,6224.0
2021-01-25 12:20:00,653.71,654.47,651.94,653.23,5600.0,653.71,654.47,651.94,653.23,5600.0
2021-01-25 12:30:00,653.61,654.99,652.91,653.0,7255.0,653.61,654.99,652.91,653.0,7255.0
2021-01-25 12:40:00,653.38,655.51,653.38,655.16,12743.0,653.38,655.51,653.38,655.16,12743.0
2021-01-25 12:50:00,655.45,657.18,655.39,655.42,5600.0,655.45,657.18,655.39,655.42,5600.0
2021-01-25 13:00:00,654.72,655.55,653.49,655.3,6300.0,654.72,655.55,653.49,655.3,6300.0
2021-01-25 13:10:00,655.36,655.99,653.78,653.78,9003.0,655.36,655.99,653.78,653.78,9003.0
2021-01-25 13:20:00,653.8,654.14,652.7,653.23,7703.0,653.8,654.14,652.7,653.23,7703.0
2021-01-25 13:30:00,653.05,653.36,651.89,653.36,4877.0,653.05,653.36,651.89,653.36,4877.0
2021-01-25 13:40:00,653.36,653.74,652.09,653.03,6911.0,653.36,653.74,652.09,653.03,6911.0
2021-01-25 13:50:00,653.24,653.37,650.96,651.14,6830.0,653.24,653.37,650.96,651.14,6830.0
2021-01-25 14:00:00,651.23,652.35,650.75,650.9,7593.0,651.23,652.35,650.75,650.9,7593.0
2021-01-25 14:10:00,650.97,651.02,649.43,649.97,15824.0,650.97,651.02,649.43,649.97,15824.0
2021-01-25 14:20:00,649.96,650.28,648.65,650.16,8211.0,649.96,650.28,648.65,650.16,8211.0
2021-01-25 14:30:00,650.42,650.6,649.01,649.96,11814.0,650.42,650.6,649.01,649.96,11814.0
2021-01-25 14:40:00,649.67,651.09,649.17,651.09,9776.0,649.67,651.09,649.17,651.09,9776.0
2021-01-25 14:50:00,651.11,652.27,650.84,652.05,9059.0,651.11,652.27,650.84,652.05,9059.0
2021-01-25 15:00:00,652.18,652.53,651.7,651.94,8942.0,652.18,652.53,651.7,651.94,8942.0
2021-01-25 15:10:00,651.94,652.14,649.89,650.65,12991.0,651.94,652.14,649.89,650.65,12991.0
2021-01-25 15:20:00,650.65,650.75,649.75,650.55,7715.0,650.65,650.75,649.75,650.55,7715.0
2021-01-25 15:30:00,650.46,650.89,650.06,650.15,11200.0,650.46,650.89,650.06,650.15,11200.0
2021-01-25 15:40:00,650.05,651.28,649.54,650.74,14393.0,650.05,651.28,649.54,650.74,14393.0
2021-01-25 15:50:00,651.06,652.42,650.96,652.29,47472.0,651.06,652.42,650.96,652.29,47472.0
2021-01-26 09:30:00,651.63,651.7,648.56,648.8,16212.0,651.63,651.7,648.56,648.8,16212.0
2021-01-26 09:40:00,648.69,650.17,648.01,648.5,17905.0,648.69,650.17,648.01,648.5,17905.0
2021-01-26 09:50:00,648.95,652.94,648.6,652.38,15553.0,648.95,652.94,648.6,652.38,15553.0
2021-01-26 10:00:00,652.69,654.76,652.44,654.02,9504.0,652.69,654.76,652.44,654.02,9504.0
2021-01-26 10:10:00,654.02,654.02,651.92,652.86,8460.0,654.02,654.02,651.92,652.86,8460.0
2021-01-26 10:20:00,652.31,652.85,650.72,651.47,8297.0,652.31,652.85,650.72,651.47,8297.0
2021-01-26 10:30:00,651.54,652.82,649.9,650.95,18006.0,651.54,652.82,649.9,650.95,18006.0
2021-01-26 10:40:00,650.89,653.0,650.41,650.61,23151.0,650.89,653.0,650.41,650.61,23151.0
2021-01-26 10:50:00,650.53,651.38,649.89,650.28,9994.0,650.53,651.38,649.89,650.28,9994.0
2021-01-26 11:00:00,650.02,653.45,649.72,652.86,16628.0,650.02,653.45,649.72,652.86,16628.0
2021-01-26 11:10:00,652.48,653.73,652.39,653.21,9084.0,652.48,653.73,652.39,653.21,9084.0
2021-01-26 11:20:00,653.1,653.24,651.88,652.09,6579.0,653.1,653.24,651.88,652.09,6579.0
2021-01-26 11:30:00,652.01,652.08,649.94,651.31,13052.0,652.01,652.08,649.94,651.31,13052.0
2021-01-26 11:40:00,651.28,651.69,650.48,650.8,3057.0,651.28,651.69,650.48,650.8,3057.0
2021-01-26 11:50:00,650.59,651.64,649.9,651.1,9788.0,650.59,651.64,649.9,651.1,9788.0
2021-01-26 12:00:00,651.4,653.21,651.3,652.17,5327.0,651.4,653.21,651.3,652.17,5327.0
2021-01-26 12:10:00,652.13,653.17,651.93,651.94,10122.0,652.13,653.17,651.93,651.94,10122.0
2021-01-26 12:20:00,651.95,653.07,651.58,651.97,6440.0,651.95,653.07,651.58,651.97,6440.0
2021-01-26 12:30:00,652.53,654.33,652.24,654.33,6630.0,652.53,654.33,652.24,654.33,6630.0
2021-01-26 12:40:00,654.38,654.71,652.74,652.75,9785.0,654.38,654.71,652.74,652.75,9785.0
2021-01-26 12:50:00,652.67,652.67,650.39,650.5,6400.0,652.67,652.67,650.39,650.5,6400.0
2021-01-26 13:00:00,650.89,651.02,650.11,650.55,5329.0,650.89,651.02,650.11,650.55,5329.0
2021-01-26 13:10:00,650.63,651.06,650.63,650.83,2100.0,650.63,651.06,650.63,650.83,2100.0
2021-01-26 13:20:00,651.07,651.11,650.26,650.44,5315.0,651.07,651.11,650.26,650.44,5315.0
2021-01-26 13:30:00,650.42,651.72,650.42,651.63,4668.0,650.42,651.72,650.42,651.63,4668.0
2021-01-26 13:40:00,651.81,651.81,650.86,650.94,6400.0,651.81,651.81,650.86,650.94,6400.0
2021-01-26 13:50:00,650.96,650.96,649.56,650.03,7881.0,650.96,650.96,649.56,650.03,7881.0
2021-01-26 14:00:00,650.02,651.25,649.8,651.25,5116.0,650.02,651.25,649.8,651.25,5116.0
2021-01-26 14:10:00,650.82,651.42,650.69,650.96,6300.0,650.82,651.42,650.69,650.96,6300.0
2021-01-26 14:20:00,650.79,652.54,650.79,652.14,7700.0,650.79,652.54,650.79,652.14,7700.0
2021-01-26 14:30:00,651.95,652.1,650.7,650.82,12668.0,651.95,652.1,650.7,650.82,12668.0
2021-01-26 14:40:00,650.9,651.15,649.02,649.02,9900.0,650.9,651.15,649.02,649.02,9900.0
2021-01-26 14:50:00,649.04,649.35,648.02,648.9,7300.0,649.04,649.35,648.02,648.9,7300.0
2021-01-26 15:00:00,648.82,649.42,648.32,648.79,8510.0,648.82,649.42,648.32,648.79,8510.0
2021-01-26 15:10:00,649.15,650.33,648.29,649.85,13660.0,649.15,650.33,648.29,649.85,13660.0
2021-01-26 15:20:00,649.76,650.21,649.11,649.11,10603.0,649.76,650.21,649.11,649.11,10603.0
2021-01-26 15:30:00,649.12,651.12,648.51,650.67,23268.0,649.12,651.12,648.51,650.67,23268.0
2021-01-26 15:40:00,650.76,651.85,649.45,650.19,38998.0,650.76,651.85,649.45,650.19,38998.0
2021-01-26 15:50:00,649.89,649.91,647.01,649.54,82351.0,649.89,649.91,647.01,649.54,82351.0
2021-01-27 09:30:00,643.93,647.67,639.76,643.73,59181.0,643.93,647.67,639.76,643.73,59181.0
2021-01-27 09:40:00,643.37,644.68,638.4,641.75,43488.0,643.37,644.68,638.4,641.75,43488.0
2021-01-27 09:50:00,640.45,642.0,632.58,636.08,59798.0,640.45,642.0,632.58,636.08,59798.0
2021-01-27 10:00:00,636.47,643.85,636.16,643.85,42855.0,636.47,643.85,636.16,643.85,42855.0
2021-01-27 10:10:00,643.27,648.01,642.35,644.53,42841.0,643.27,648.01,642.35,644.53,42841.0
2021-01-27 10:20:00,644.89,651.21,644.89,647.77,28497.0,644.89,651.21,644.89,647.77,28497.0
2021-01-27 10:30:00,648.5,651.92,646.63,647.01,32754.0,648.5,651.92,646.63,647.01,32754.0
2021-01-27 10:40:00,647.04,650.38,646.97,650.04,20081.0,647.04,650.38,646.97,650.04,20081.0
2021-01-27 10:50:00,650.22,650.22,646.04,646.04,24702.0,650.22,650.22,646.04,646.04,24702.0
2021-01-27 11:00:00,645.57,647.55,644.59,644.59,26072.0,645.57,647.55,644.59,644.59,26072.0
2021-01-27 11:10:00,644.78,645.78,640.29,640.29,11917.0,644.78,645.78,640.29,640.29,11917.0
2021-01-27 11:20:00,640.45,644.23,640.0,644.18,16295.0,640.45,644.23,640.0,644.18,16295.0
2021-01-27 11:30:00,644.0,644.54,639.45,639.61,12548.0,644.0,644.54,639.45,639.61,12548.0
2021-01-27 11:40:00,639.84,641.05,637.39,639.42,25895.0,639.84,641.05,637.39,639.42,25895.0
2021-01-27 11:50:00,639.24,639.73,634.41,635.42,61250.0,639.24,639.73,634.41,635.42,61250.0
2021-01-27 12:00:00,635.42,636.42,632.23,633.04,28485.0,635.42,636.42,632.23,633.04,28485.0
2021-01-27 12:10:00,632.62,632.98,630.65,632.98,13330.0,632.62,632.98,630.65,632.98,13330.0
2021-01-27 12:20:00,632.18,634.4,630.35,633.0,35787.0,632.18,634.4,630.35,633.0,35787.0
2021-01-27 12:30:00,632.75,634.32,632.59,633.17,17409.0,632.75,634.32,632.59,633.17,17409.0
2021-01-27 12:40:00,633.32,635.46,632.92,634.46,23968.0,633.32,635.46,632.92,634.46,23968.0
2021-01-27 12:50:00,634.39,634.89,633.29,634.46,14759.0,634.39,634.89,633.29,634.46,14759.0
2021-01-27 13:00:00,633.98,634.88,632.97,633.11,18607.0,633.98,634.88,632.97,633.11,18607.0
2021-01-27 13:10:00,633.23,633.35,631.72,632.38,21081.0,633.23,633.35,631.72,632.38,21081.0
2021-01-27 13:20:00,632.38,632.57,630.84,631.89,10500.0,632.38,632.57,630.84,631.89,10500.0
2021-01-27 13:30:00,631.66,631.9,629.04,630.43,16032.0,631.66,631.9,629.04,630.43,16032.0
2021-01-27 13:40:00,630.28,630.77,627.29,627.29,15027.0,630.28,630.77,627.29,627.29,15027.0
2021-01-27 13:50:00,627.1,628.63,625.86,627.99,19792.0,627.1,628.63,625.86,627.99,19792.0
2021-01-27 14:00:00,628.46,628.8,625.09,625.29,19044.0,628.46,628.8,625.09,625.29,19044.0
2021-01-27 14:10:00,625.29,627.9,624.3,624.76,26902.0,625.29,627.9,624.3,624.76,26902.0
2021-01-27 14:20:00,624.76,625.63,620.02,620.76,16097.0,624.76,625.63,620.02,620.76,16097.0
2021-01-27 14:30:00,620.33,622.7,618.48,621.02,24883.0,620.33,622.7,618.48,621.02,24883.0
2021-01-27 14:40:00,620.96,624.18,620.19,621.5,29599.0,620.96,624.18,620.19,621.5,29599.0
2021-01-27 14:50:00,621.58,621.58,616.37,617.15,23024.0,621.58,621.58,616.37,617.15,23024.0
2021-01-27 15:00:00,616.65,618.13,615.53,617.66,35640.0,616.65,618.13,615.53,617.66,35640.0
2021-01-27 15:10:00,617.13,619.97,617.13,619.48,49329.0,617.13,619.97,617.13,619.48,49329.0
2021-01-27 15:20:00,619.81,621.0,618.1,619.25,26885.0,619.81,621.0,618.1,619.25,26885.0
2021-01-27 15:30:00,619.42,619.45,615.54,616.75,31396.0,619.42,619.45,615.54,616.75,31396.0
2021-01-27 15:40:00,616.82,617.79,615.11,616.73,46110.0,616.82,617.79,615.11,616.73,46110.0
2021-01-27 15:50:00,616.42,618.1,615.43,615.78,96433.0,616.42,618.1,615.43,615.78,96433.0
2021-01-28 09:30:00,638.1,654.63,635.07,644.13,86951.0,638.1,654.63,635.07,644.13,86951.0
2021-01-28 09:40:00,644.13,654.0,643.28,653.21,38634.0,644.13,654.0,643.28,653.21,38634.0
2021-01-28 09:50:00,653.95,660.0,650.57,658.93,42633.0,653.95,660.0,650.57,658.93,42633.0
2021-01-28 10:00:00,658.93,664.35,657.91,659.96,54167.0,658.93,664.35,657.91,659.96,54167.0
2021-01-28 10:10:00,660.51,665.0,658.55,662.24,56471.0,660.51,665.0,658.55,662.24,56471.0
2021-01-28 10:20:00,662.59,663.35,652.14,655.01,35532.0,662.59,663.35,652.14,655.01,35532.0
2021-01-28 10:30:00,654.8,657.58,654.8,656.03,11986.0,654.8,657.58,654.8,656.03,11986.0
2021-01-28 10:40:00,655.26,659.02,654.91,657.58,9775.0,655.26,659.02,654.91,657.58,9775.0
2021-01-28 10:50:00,657.99,658.38,656.33,658.01,12305.0,657.99,658.38,656.33,658.01,12305.0
2021-01-28 11:00:00,658.26,660.31,658.25,660.26,10791.0,658.26,660.31,658.25,660.26,10791.0
2021-01-28 11:10:00,660.12,660.51,658.47,660.26,23805.0,660.12,660.51,658.47,660.26,23805.0
2021-01-28 11:20:00,660.39,660.6,656.53,657.57,13752.0,660.39,660.6,656.53,657.57,13752.0
2021-01-28 11:30:00,658.3,659.93,656.19,659.25,10016.0,658.3,659.93,656.19,659.25,10016.0
2021-01-28 11:40:00,659.28,659.92,657.66,658.78,13379.0,659.28,659.92,657.66,658.78,13379.0
2021-01-28 11:50:00,659.17,663.35,658.7,662.48,16287.0,659.17,663.35,658.7,662.48,16287.0
2021-01-28 12:00:00,662.58,667.63,662.58,667.5,50427.0,662.58,667.63,662.58,667.5,50427.0
2021-01-28 12:10:00,667.54,670.29,666.62,668.2,17030.0,667.54,670.29,666.62,668.2,17030.0
2021-01-28 12:20:00,668.48,670.1,667.71,669.16,16771.0,668.48,670.1,667.71,669.16,16771.0
2021-01-28 12:30:00,668.58,670.46,668.37,669.88,12810.0,668.58,670.46,668.37,669.88,12810.0
2021-01-28 12:40:00,670.03,671.0,667.91,668.17,12144.0,670.03,671.0,667.91,668.17,12144.0
2021-01-28 12:50:00,667.87,668.84,665.85,666.5,11556.0,667.87,668.84,665.85,666.5,11556.0
2021-01-28 13:00:00,666.29,667.75,665.13,665.64,10454.0,666.29,667.75,665.13,665.64,10454.0
2021-01-28 13:10:00,665.53,666.68,663.35,664.61,18931.0,665.53,666.68,663.35,664.61,18931.0
2021-01-28 13:20:00,664.71,666.6,663.5,664.08,10118.0,664.71,666.6,663.5,664.08,10118.0
2021-01-28 13:30:00,663.79,664.23,661.76,663.97,13630.0,663.79,664.23,661.76,663.97,13630.0
2021-01-28 13:40:00,663.65,664.83,662.52,664.66,5142.0,663.65,664.83,662.52,664.66,5142.0
2021-01-28 13:50:00,664.26,665.54,664.02,664.73,8637.0,664.26,665.54,664.02,664.73,8637.0
2021-01-28 14:00:00,665.12,668.25,663.72,664.51,10641.0,665.12,668.25,663.72,664.51,10641.0
2021-01-28 14:10:00,664.31,664.31,661.65,661.65,7414.0,664.31,664.31,661.65,661.65,7414.0
2021-01-28 14:20:00,661.86,662.57,659.16,661.67,14213.0,661.86,662.57,659.16,661.67,14213.0
2021-01-28 14:30:00,661.8,661.96,658.27,659.77,14994.0,661.8,661.96,658.27,659.77,14994.0
2021-01-28 14:40:00,659.85,660.67,658.84,660.23,15635.0,659.85,660.67,658.84,660.23,15635.0
2021-01-28 14:50:00,660.67,660.67,658.58,660.2,11216.0,660.67,660.67,658.58,660.2,11216.0
2021-01-28 15:00:00,660.38,660.38,656.92,658.3,22545.0,660.38,660.38,656.92,658.3,22545.0
2021-01-28 15:10:00,658.5,658.5,655.7,656.41,23769.0,658.5,658.5,655.7,656.41,23769.0
2021-01-28 15:20:00,656.47,658.91,655.97,658.32,27267.0,656.47,658.91,655.97,658.32,27267.0
2021-01-28 15:30:00,658.58,658.75,655.75,657.96,49258.0,658.58,658.75,655.75,657.96,49258.0
2021-01-28 15:40:00,657.94,658.94,657.0,657.03,57467.0,657.94,658.94,657.0,657.03,57467.0
2021-01-28 15:50:00,656.75,656.94,652.33,654.14,135294.0,656.75,656.94,652.33,654.14,135294.0
2021-01-29 09:30:00,626.01,636.03,604.09,609.88,198539.0,626.01,636.03,604.09,609.88,198539.0
2021-01-29 09:40:00,612.11,620.02,609.0,609.0,72207.0,612.11,620.02,609.0,609.0,72207.0
2021-01-29 09:50:00,611.87,616.52,608.0,613.25,94354.0,611.87,616.52,608.0,613.25,94354.0
2021-01-29 10:00:00,613.14,614.98,608.5,613.71,44559.0,613.14,614.98,608.5,613.71,44559.0
2021-01-29 10:10:00,613.89,617.66,610.74,616.74,42046.0,613.89,617.66,610.74,616.74,42046.0
2021-01-29 10:20:00,616.73,617.73,614.79,615.73,42006.0,616.73,617.73,614.79,615.73,42006.0
2021-01-29 10:30:00,615.56,619.74,615.15,618.27,26898.0,615.56,619.74,615.15,618.27,26898.0
2021-01-29 10:40:00,618.48,618.48,614.49,617.09,20347.0,618.48,618.48,614.49,617.09,20347.0
2021-01-29 10:50:00,616.72,616.8,612.02,613.2,33374.0,616.72,616.8,612.02,613.2,33374.0
2021-01-29 11:00:00,613.6,616.01,611.93,613.13,31083.0,613.6,616.01,611.93,613.13,31083.0
2021-01-29 11:10:00,613.21,614.84,611.0,612.44,27897.0,613.21,614.84,611.0,612.44,27897.0
2021-01-29 11:20:00,612.43,612.78,610.0,612.48,29679.0,612.43,612.78,610.0,612.48,29679.0
2021-01-29 11:30:00,611.85,614.94,611.78,614.91,27867.0,611.85,614.94,611.78,614.91,27867.0
2021-01-29 11:40:00,614.98,615.63,613.25,613.43,23653.0,614.98,615.63,613.25,613.43,23653.0
2021-01-29 11:50:00,613.17,613.34,610.26,613.26,21168.0,613.17,613.34,610.26,613.26,21168.0
2021-01-29 12:00:00,612.88,613.26,611.63,612.17,11955.0,612.88,613.26,611.63,612.17,11955.0
2021-01-29 12:10:00,611.66,612.38,610.27,610.41,18869.0,611.66,612.38,610.27,610.41,18869.0
2021-01-29 12:20:00,610.35,611.78,610.16,611.34,15780.0,610.35,611.78,610.16,611.34,15780.0
2021-01-29 12:30:00,611.33,611.68,608.21,608.67,39904.0,611.33,611.68,608.21,608.67,39904.0
2021-01-29 12:40:00,608.75,610.83,608.73,609.38,22960.0,608.75,610.83,608.73,609.38,22960.0
2021-01-29 12:50:00,608.42,610.0,607.9,608.34,34125.0,608.42,610.0,607.9,608.34,34125.0
2021-01-29 13:00:00,608.33,610.37,607.59,609.98,29793.0,608.33,610.37,607.59,609.98,29793.0
2021-01-29 13:10:00,609.52,610.12,607.82,608.15,30521.0,609.52,610.12,607.82,608.15,30521.0
2021-01-29 13:20:00,608.03,609.97,607.95,609.97,22907.0,608.03,609.97,607.95,609.97,22907.0
2021-01-29 13:30:00,610.23,610.23,607.9,608.88,18980.0,610.23,610.23,607.9,608.88,18980.0
2021-01-29 13:40:00,608.57,608.89,605.43,605.78,19458.0,608.57,608.89,605.43,605.78,19458.0
2021-01-29 13:50:00,605.69,606.83,605.45,606.6,17665.0,605.69,606.83,605.45,606.6,17665.0
2021-01-29 14:00:00,606.65,608.7,606.23,608.7,27561.0,606.65,608.7,606.23,608.7,27561.0
2021-01-29 14:10:00,608.8,612.0,608.8,612.0,33261.0,608.8,612.0,608.8,612.0,33261.0
2021-01-29 14:20:00,612.1,613.98,611.87,613.01,16741.0,612.1,613.98,611.87,613.01,16741.0
2021-01-29 14:30:00,612.73,612.73,611.15,612.09,25828.0,612.73,612.73,611.15,612.09,25828.0
2021-01-29 14:40:00,612.06,612.71,610.93,611.88,20223.0,612.06,612.71,610.93,611.88,20223.0
2021-01-29 14:50:00,612.34,612.34,610.01,610.61,13650.0,612.34,612.34,610.01,610.61,13650.0
2021-01-29 15:00:00,610.72,615.65,610.71,615.62,16399.0,610.72,615.65,610.71,615.62,16399.0
2021-01-29 15:10:00,615.85,618.41,615.3,616.38,23501.0,615.85,618.41,615.3,616.38,23501.0
2021-01-29 15:20:00,616.21,616.77,614.77,615.57,27142.0,616.21,616.77,614.77,615.57,27142.0
2021-01-29 15:30:00,615.7,617.5,613.57,613.57,45326.0,615.7,617.5,613.57,613.57,45326.0
2021-01-29 15:40:00,613.16,615.61,612.17,612.85,35076.0,613.16,615.61,612.17,612.85,35076.0
2021-01-29 15:50:00,612.63,614.32,607.0,607.56,151963.0,612.63,614.32,607.0,607.56,151963.0
2021-02-01 09:30:00,611.01,614.13,606.24,610.73,42763.0,611.01,614.13,606.24,610.73,42763.0
2021-02-01 09:40:00,609.44,610.99,602.09,602.09,35230.0,609.44,610.99,602.09,602.09,35230.0
2021-02-01 09:50:00,602.13,603.53,597.08,597.91,41462.0,602.13,603.53,597.08,597.91,41462.0
2021-02-01 10:00:00,597.44,599.61,595.56,596.65,60820.0,597.44,599.61,595.56,596.65,60820.0
2021-02-01 10:10:00,596.49,597.36,593.09,596.41,37381.0,596.49,597.36,593.09,596.41,37381.0
2021-02-01 10:20:00,596.4,598.2,594.54,594.67,24538.0,596.4,598.2,594.54,594.67,24538.0
2021-02-01 10:30:00,594.54,598.04,594.54,598.02,37857.0,594.54,598.04,594.54,598.02,37857.0
2021-02-01 10:40:00,597.88,602.45,597.57,602.14,36082.0,597.88,602.45,597.57,602.14,36082.0
2021-02-01 10:50:00,601.78,603.35,599.55,599.55,36341.0,601.78,603.35,599.55,599.55,36341.0
2021-02-01 11:00:00,600.25,603.62,599.94,601.85,19528.0,600.25,603.62,599.94,601.85,19528.0
2021-02-01 11:10:00,602.22,603.86,601.29,603.86,12478.0,602.22,603.86,601.29,603.86,12478.0
2021-02-01 11:20:00,603.6,604.39,602.29,602.29,14887.0,603.6,604.39,602.29,602.29,14887.0
2021-02-01 11:30:00,602.42,602.57,600.11,601.85,19330.0,602.42,602.57,600.11,601.85,19330.0
2021-02-01 11:40:00,601.93,602.6,601.13,601.13,10616.0,601.93,602.6,601.13,601.13,10616.0
2021-02-01 11:50:00,601.15,601.48,599.37,601.04,16853.0,601.15,601.48,599.37,601.04,16853.0
2021-02-01 12:00:00,601.07,603.42,601.06,601.69,11812.0,601.07,603.42,601.06,601.69,11812.0
2021-02-01 12:10:00,601.53,601.9,599.87,601.28,14650.0,601.53,601.9,599.87,601.28,14650.0
2021-02-01 12:20:00,601.68,605.08,601.4,603.74,26145.0,601.68,605.08,601.4,603.74,26145.0
2021-02-01 12:30:00,604.03,604.67,602.63,602.72,6955.0,604.03,604.67,602.63,602.72,6955.0
2021-02-01 12:40:00,602.63,602.94,601.57,602.3,13046.0,602.63,602.94,601.57,602.3,13046.0
2021-02-01 12:50:00,602.63,604.04,601.86,604.04,8507.0,602.63,604.04,601.86,604.04,8507.0
2021-02-01 13:00:00,604.39,605.11,603.75,604.97,8342.0,604.39,605.11,603.75,604.97,8342.0
2021-02-01 13:10:00,605.04,605.69,604.37,604.6,16907.0,605.04,605.69,604.37,604.6,16907.0
2021-02-01 13:20:00,604.58,604.6,600.82,601.35,13659.0,604.58,604.6,600.82,601.35,13659.0
2021-02-01 13:30:00,601.58,602.8,601.34,601.34,37225.0,601.58,602.8,601.34,601.34,37225.0
2021-02-01 13:40:00,601.5,601.82,600.2,600.96,8600.0,601.5,601.82,600.2,600.96,8600.0
2021-02-01 13:50:00,601.09,601.09,599.89,600.35,13510.0,601.09,601.09,599.89,600.35,13510.0
2021-02-01 14:00:00,600.56,601.67,599.91,601.33,12429.0,600.56,601.67,599.91,601.33,12429.0
2021-02-01 14:10:00,601.46,604.15,601.26,603.21,15047.0,601.46,604.15,601.26,603.21,15047.0
2021-02-01 14:20:00,602.93,603.89,602.93,603.01,11908.0,602.93,603.89,602.93,603.01,11908.0
2021-02-01 14:30:00,603.01,603.5,601.16,601.61,9893.0,603.01,603.5,601.16,601.61,9893.0
2021-02-01 14:40:00,601.93,602.98,601.52,602.22,9425.0,601.93,602.98,601.52,602.22,9425.0
2021-02-01 14:50:00,602.15,602.17,600.12,600.29,7268.0,602.15,602.17,600.12,600.29,7268.0
2021-02-01 15:00:00,600.44,601.61,600.31,600.72,11995.0,600.44,601.61,600.31,600.72,11995.0
2021-02-01 15:10:00,600.95,601.14,599.92,600.45,13085.0,600.95,601.14,599.92,600.45,13085.0
2021-02-01 15:20:00,600.41,602.19,599.85,601.94,17704.0,600.41,602.19,599.85,601.94,17704.0
2021-02-01 15:30:00,602.06,603.38,601.21,602.14,54471.0,602.06,603.38,601.21,602.14,54471.0
2021-02-01 15:40:00,602.06,603.07,601.4,602.0,29446.0,602.06,603.07,601.4,602.0,29446.0
2021-02-01 15:50:00,601.95,602.61,599.02,599.02,98831.0,601.95,602.61,599.02,599.02,98831.0
2021-02-02 09:30:00,597.69,605.62,595.91,602.0,53696.0,597.69,605.62,595.91,602.0,53696.0
2021-02-02 09:40:00,602.57,612.87,601.75,610.78,57439.0,602.57,612.87,601.75,610.78,57439.0
2021-02-02 09:50:00,610.88,613.5,605.91,612.76,48240.0,610.88,613.5,605.91,612.76,48240.0
2021-02-02 10:00:00,612.31,619.36,611.74,619.34,39767.0,612.31,619.36,611.74,619.34,39767.0
2021-02-02 10:10:00,619.35,623.99,618.41,623.08,44931.0,619.35,623.99,618.41,623.08,44931.0
2021-02-02 10:20:00,622.98,623.91,616.91,616.93,43099.0,622.98,623.91,616.91,616.93,43099.0
2021-02-02 10:30:00,617.55,620.47,617.01,618.3,24095.0,617.55,620.47,617.01,618.3,24095.0
2021-02-02 10:40:00,618.54,620.0,617.26,620.0,17467.0,618.54,620.0,617.26,620.0,17467.0
2021-02-02 10:50:00,620.0,620.01,618.29,618.8,11384.0,620.0,620.01,618.29,618.8,11384.0
2021-02-02 11:00:00,618.85,619.42,617.0,618.94,8800.0,618.85,619.42,617.0,618.94,8800.0
2021-02-02 11:10:00,619.23,620.0,618.26,619.92,10188.0,619.23,620.0,618.26,619.92,10188.0
2021-02-02 11:20:00,620.0,621.35,618.96,619.51,19153.0,620.0,621.35,618.96,619.51,19153.0
2021-02-02 11:30:00,619.45,619.45,617.63,618.64,8291.0,619.45,619.45,617.63,618.64,8291.0
2021-02-02 11:40:00,618.65,620.15,617.7,619.86,28640.0,618.65,620.15,617.7,619.86,28640.0
2021-02-02 11:50:00,619.85,619.85,618.21,618.35,5905.0,619.85,619.85,618.21,618.35,5905.0
2021-02-02 12:00:00,618.49,621.85,618.23,620.92,13373.0,618.49,621.85,618.23,620.92,13373.0
2021-02-02 12:10:00,621.15,622.54,620.98,622.41,9509.0,621.15,622.54,620.98,622.41,9509.0
2021-02-02 12:20:00,622.4,623.51,621.98,623.51,9531.0,622.4,623.51,621.98,623.51,9531.0
2021-02-02 12:30:00,623.51,625.18,623.51,624.21,12378.0,623.51,625.18,623.51,624.21,12378.0
2021-02-02 12:40:00,624.14,624.15,621.85,621.88,8885.0,624.14,624.15,621.85,621.88,8885.0
2021-02-02 12:50:00,622.03,622.37,621.26,622.23,5802.0,622.03,622.37,621.26,622.23,5802.0
2021-02-02 13:00:00,622.36,623.54,619.77,620.4,12943.0,622.36,623.54,619.77,620.4,12943.0
2021-02-02 13:10:00,620.21,620.31,619.36,619.36,7164.0,620.21,620.31,619.36,619.36,7164.0
2021-02-02 13:20:00,619.19,620.31,619.19,620.07,4548.0,619.19,620.31,619.19,620.07,4548.0
2021-02-02 13:30:00,620.22,621.99,619.51,621.61,10443.0,620.22,621.99,619.51,621.61,10443.0
2021-02-02 13:40:00,622.13,623.77,622.03,623.77,5007.0,622.13,623.77,622.03,623.77,5007.0
2021-02-02 13:50:00,623.93,625.25,623.61,625.25,8925.0,623.93,625.25,623.61,625.25,8925.0
2021-02-02 14:00:00,625.1,625.31,624.03,624.37,11353.0,625.1,625.31,624.03,624.37,11353.0
2021-02-02 14:10:00,624.09,624.09,621.92,621.92,13018.0,624.09,624.09,621.92,621.92,13018.0
2021-02-02 14:20:00,622.28,622.51,620.26,620.35,19496.0,622.28,622.51,620.26,620.35,19496.0
2021-02-02 14:30:00,620.24,620.28,619.06,619.06,10371.0,620.24,620.28,619.06,619.06,10371.0
2021-02-02 14:40:00,619.17,622.78,619.17,622.78,11450.0,619.17,622.78,619.17,622.78,11450.0
2021-02-02 14:50:00,622.8,623.14,621.5,621.66,9405.0,622.8,623.14,621.5,621.66,9405.0
2021-02-02 15:00:00,621.64,621.99,621.36,621.54,8450.0,621.64,621.99,621.36,621.54,8450.0
2021-02-02 15:10:00,621.52,621.75,620.36,620.53,8317.0,621.52,621.75,620.36,620.53,8317.0
2021-02-02 15:20:00,620.65,621.83,620.34,620.34,16531.0,620.65,621.83,620.34,620.34,16531.0
2021-02-02 15:30:00,620.32,620.35,618.22,618.5,27443.0,620.32,620.35,618.22,618.5,27443.0
2021-02-02 15:40:00,618.51,620.61,617.52,620.61,31061.0,618.51,620.61,617.52,620.61,31061.0
2021-02-02 15:50:00,620.07,621.23,616.7,616.96,80846.0,620.07,621.23,616.7,616.96,80846.0
2021-02-03 09:30:00,616.65,616.73,612.67,614.14,44388.0,616.65,616.73,612.67,614.14,44388.0
2021-02-03 09:40:00,612.61,615.17,611.17,613.06,26538.0,612.61,615.17,611.17,613.06,26538.0
2021-02-03 09:50:00,613.49,614.14,609.06,610.58,20379.0,613.49,614.14,609.06,610.58,20379.0
2021-02-03 10:00:00,609.67,611.07,608.55,609.25,13655.0,609.67,611.07,608.55,609.25,13655.0
2021-02-03 10:10:00,609.03,610.2,607.72,608.1,20100.0,609.03,610.2,607.72,608.1,20100.0
2021-02-03 10:20:00,607.56,609.97,606.6,608.7,22150.0,607.56,609.97,606.6,608.7,22150.0
2021-02-03 10:30:00,609.01,609.47,604.0,604.09,38959.0,609.01,609.47,604.0,604.09,38959.0
2021-02-03 10:40:00,604.36,606.71,604.05,604.05,25211.0,604.36,606.71,604.05,604.05,25211.0
2021-02-03 10:50:00,604.61,608.19,603.31,608.18,22989.0,604.61,608.19,603.31,608.18,22989.0
2021-02-03 11:00:00,607.9,610.09,607.9,609.27,9834.0,607.9,610.09,607.9,609.27,9834.0
2021-02-03 11:10:00,608.81,610.79,608.16,610.26,7856.0,608.81,610.79,608.16,610.26,7856.0
2021-02-03 11:20:00,609.93,612.43,609.93,611.86,11151.0,609.93,612.43,609.93,611.86,11151.0
2021-02-03 11:30:00,611.81,613.02,610.71,612.68,22405.0,611.81,613.02,610.71,612.68,22405.0
2021-02-03 11:40:00,612.77,613.05,611.83,612.35,8682.0,612.77,613.05,611.83,612.35,8682.0
2021-02-03 11:50:00,612.35,612.52,610.53,612.02,5530.0,612.35,612.52,610.53,612.02,5530.0
2021-02-03 12:00:00,612.16,613.82,611.9,613.82,3291.0,612.16,613.82,611.9,613.82,3291.0
2021-02-03 12:10:00,613.88,614.67,613.24,614.13,4391.0,613.88,614.67,613.24,614.13,4391.0
2021-02-03 12:20:00,614.05,614.26,612.75,613.32,3098.0,614.05,614.26,612.75,613.32,3098.0
2021-02-03 12:30:00,613.21,613.81,611.96,613.38,7755.0,613.21,613.81,611.96,613.38,7755.0
2021-02-03 12:40:00,613.84,615.06,613.22,615.06,4770.0,613.84,615.06,613.22,615.06,4770.0
2021-02-03 12:50:00,614.78,615.48,614.1,614.1,13196.0,614.78,615.48,614.1,614.1,13196.0
2021-02-03 13:00:00,613.95,614.75,613.78,614.43,2350.0,613.95,614.75,613.78,614.43,2350.0
2021-02-03 13:10:00,614.43,615.65,613.91,615.44,18393.0,614.43,615.65,613.91,615.44,18393.0
2021-02-03 13:20:00,615.45,617.03,615.45,616.36,4140.0,615.45,617.03,615.45,616.36,4140.0
2021-02-03 13:30:00,616.46,616.75,615.4,616.08,6416.0,616.46,616.75,615.4,616.08,6416.0
2021-02-03 13:40:00,616.3,616.39,615.87,616.15,3500.0,616.3,616.39,615.87,616.15,3500.0
2021-02-03 13:50:00,615.88,615.92,614.33,614.33,3625.0,615.88,615.92,614.33,614.33,3625.0
2021-02-03 14:00:00,614.46,614.65,613.06,613.39,6620.0,614.46,614.65,613.06,613.39,6620.0
2021-02-03 14:10:00,613.46,613.67,612.37,613.49,10000.0,613.46,613.67,612.37,613.49,10000.0
2021-02-03 14:20:00,613.48,614.25,613.47,613.58,6400.0,613.48,614.25,613.47,613.58,6400.0
2021-02-03 14:30:00,613.57,613.57,610.93,611.01,15904.0,613.57,613.57,610.93,611.01,15904.0
2021-02-03 14:40:00,611.12,612.81,610.94,612.69,9067.0,611.12,612.81,610.94,612.69,9067.0
2021-02-03 14:50:00,612.65,612.78,610.83,610.83,8198.0,612.65,612.78,610.83,610.83,8198.0
2021-02-03 15:00:00,610.92,611.46,610.42,611.19,12890.0,610.92,611.46,610.42,611.19,12890.0
2021-02-03 15:10:00,611.07,611.64,609.88,609.88,11009.0,611.07,611.64,609.88,609.88,11009.0
2021-02-03 15:20:00,610.01,610.33,608.22,609.18,19770.0,610.01,610.33,608.22,609.18,19770.0
2021-02-03 15:30:00,609.51,611.37,609.51,610.62,9800.0,609.51,611.37,609.51,610.62,9800.0
2021-02-03 15:40:00,610.48,611.15,610.44,610.97,16006.0,610.48,611.15,610.44,610.97,16006.0
2021-02-03 15:50:00,610.93,610.93,609.01,609.25,37170.0,610.93,610.93,609.01,609.25,37170.0
2021-02-04 09:30:00,604.98,611.04,604.98,610.94,20156.0,604.98,611.04,604.98,610.94,20156.0
2021-02-04 09:40:00,611.01,613.7,609.39,613.26,13969.0,611.01,613.7,609.39,613.26,13969.0
2021-02-04 09:50:00,612.6,615.01,612.51,615.01,11349.0,612.6,615.01,612.51,615.01,11349.0
2021-02-04 10:00:00,615.01,617.73,614.65,616.17,16152.0,615.01,617.73,614.65,616.17,16152.0
2021-02-04 10:10:00,616.67,618.65,615.4,615.4,10318.0,616.67,618.65,615.4,615.4,10318.0
2021-02-04 10:20:00,615.25,615.42,613.04,613.1,16199.0,615.25,615.42,613.04,613.1,16199.0
2021-02-04 10:30:00,613.1,614.74,612.48,613.51,11315.0,613.1,614.74,612.48,613.51,11315.0
2021-02-04 10:40:00,613.42,616.05,613.09,615.71,13466.0,613.42,616.05,613.09,615.71,13466.0
2021-02-04 10:50:00,615.65,616.8,615.03,616.49,8398.0,615.65,616.8,615.03,616.49,8398.0
2021-02-04 11:00:00,616.52,618.25,615.91,617.71,7426.0,616.52,618.25,615.91,617.71,7426.0
2021-02-04 11:10:00,617.86,620.03,616.95,617.44,11558.0,617.86,620.03,616.95,617.44,11558.0
2021-02-04 11:20:00,617.38,618.77,617.17,617.23,6580.0,617.38,618.77,617.17,617.23,6580.0
2021-02-04 11:30:00,617.19,617.19,615.55,615.8,4912.0,617.19,617.19,615.55,615.8,4912.0
2021-02-04 11:40:00,615.98,617.39,615.98,617.39,5000.0,615.98,617.39,615.98,617.39,5000.0
2021-02-04 11:50:00,617.35,617.6,614.25,615.09,6656.0,617.35,617.6,614.25,615.09,6656.0
2021-02-04 12:00:00,615.16,615.62,613.36,614.47,11275.0,615.16,615.62,613.36,614.47,11275.0
2021-02-04 12:10:00,614.54,616.81,614.54,616.81,6312.0,614.54,616.81,614.54,616.81,6312.0
2021-02-04 12:20:00,616.87,617.14,615.9,616.39,5600.0,616.87,617.14,615.9,616.39,5600.0
2021-02-04 12:30:00,615.98,616.44,615.37,615.92,6130.0,615.98,616.44,615.37,615.92,6130.0
2021-02-04 12:40:00,615.92,617.38,615.92,617.38,6200.0,615.92,617.38,615.92,617.38,6200.0
2021-02-04 12:50:00,617.95,618.81,616.65,618.54,9234.0,617.95,618.81,616.65,618.54,9234.0
2021-02-04 13:00:00,618.6,619.96,618.6,619.28,5200.0,618.6,619.96,618.6,619.28,5200.0
2021-02-04 13:10:00,619.44,620.88,619.37,620.55,4995.0,619.44,620.88,619.37,620.55,4995.0
2021-02-04 13:20:00,620.92,621.19,619.72,620.34,7625.0,620.92,621.19,619.72,620.34,7625.0
2021-02-04 13:30:00,620.65,621.29,619.07,619.75,11289.0,620.65,621.29,619.07,619.75,11289.0
2021-02-04 13:40:00,619.69,620.75,619.42,619.51,13713.0,619.69,620.75,619.42,619.51,13713.0
2021-02-04 13:50:00,619.56,620.03,619.27,619.75,6984.0,619.56,620.03,619.27,619.75,6984.0
2021-02-04 14:00:00,619.65,619.71,618.01,618.07,5500.0,619.65,619.71,618.01,618.07,5500.0
2021-02-04 14:10:00,618.27,618.27,615.69,616.24,9048.0,618.27,618.27,615.69,616.24,9048.0
2021-02-04 14:20:00,616.62,617.28,615.96,617.17,7924.0,616.62,617.28,615.96,617.17,7924.0
2021-02-04 14:30:00,617.17,617.44,616.44,616.67,4012.0,617.17,617.44,616.44,616.67,4012.0
2021-02-04 14:40:00,616.68,617.09,616.04,616.21,5400.0,616.68,617.09,616.04,616.21,5400.0
2021-02-04 14:50:00,616.2,616.96,615.64,616.8,5626.0,616.2,616.96,615.64,616.8,5626.0
2021-02-04 15:00:00,616.65,617.16,616.03,616.04,10521.0,616.65,617.16,616.03,616.04,10521.0
2021-02-04 15:10:00,616.27,616.5,615.16,615.51,5071.0,616.27,616.5,615.16,615.51,5071.0
2021-02-04 15:20:00,615.66,617.58,615.65,617.58,11932.0,615.66,617.58,615.65,617.58,11932.0
2021-02-04 15:30:00,617.49,617.73,615.53,615.9,12625.0,617.49,617.73,615.53,615.9,12625.0
2021-02-04 15:40:00,616.21,617.18,615.76,617.08,12602.0,616.21,617.18,615.76,617.08,12602.0
2021-02-04 15:50:00,617.08,619.8,616.61,619.79,55866.0,617.08,619.8,616.61,619.79,55866.0
2021-02-05 09:30:00,621.03,626.47,621.03,625.65,18133.0,621.03,626.47,621.03,625.65,18133.0
2021-02-05 09:40:00,624.98,628.3,623.62,626.88,12001.0,624.98,628.3,623.62,626.88,12001.0
2021-02-05 09:50:00,627.34,627.75,626.29,626.76,6310.0,627.34,627.75,626.29,626.76,6310.0
2021-02-05 10:00:00,626.75,628.3,624.86,625.29,9361.0,626.75,628.3,624.86,625.29,9361.0
2021-02-05 10:10:00,625.22,625.22,622.43,622.6,5662.0,625.22,625.22,622.43,622.6,5662.0
2021-02-05 10:20:00,622.72,624.47,622.6,624.07,7781.0,622.72,624.47,622.6,624.07,7781.0
2021-02-05 10:30:00,624.22,625.16,623.51,623.88,8368.0,624.22,625.16,623.51,623.88,8368.0
2021-02-05 10:40:00,624.09,625.3,623.79,624.15,4983.0,624.09,625.3,623.79,624.15,4983.0
2021-02-05 10:50:00,623.88,624.04,622.27,622.48,8448.0,623.88,624.04,622.27,622.48,8448.0
2021-02-05 11:00:00,622.46,623.13,621.31,621.33,15304.0,622.46,623.13,621.31,621.33,15304.0
2021-02-05 11:10:00,621.5,621.67,619.33,619.37,7235.0,621.5,621.67,619.33,619.37,7235.0
2021-02-05 11:20:00,619.37,620.44,619.37,619.8,7650.0,619.37,620.44,619.37,619.8,7650.0
2021-02-05 11:30:00,620.14,620.14,618.5,619.93,5844.0,620.14,620.14,618.5,619.93,5844.0
2021-02-05 11:40:00,620.12,620.15,619.44,620.01,3250.0,620.12,620.15,619.44,620.01,3250.0
2021-02-05 11:50:00,620.15,620.15,619.0,619.25,6125.0,620.15,620.15,619.0,619.25,6125.0
2021-02-05 12:00:00,619.07,619.67,618.89,619.31,5042.0,619.07,619.67,618.89,619.31,5042.0
2021-02-05 12:10:00,619.5,620.01,618.77,619.98,4717.0,619.5,620.01,618.77,619.98,4717.0
2021-02-05 12:20:00,620.02,620.12,619.71,619.75,6225.0,620.02,620.12,619.71,619.75,6225.0
2021-02-05 12:30:00,619.46,620.14,619.46,620.09,6599.0,619.46,620.14,619.46,620.09,6599.0
2021-02-05 12:40:00,620.08,621.48,619.94,620.54,6723.0,620.08,621.48,619.94,620.54,6723.0
2021-02-05 12:50:00,620.19,621.11,620.05,620.73,4547.0,620.19,621.11,620.05,620.73,4547.0
2021-02-05 13:00:00,620.97,620.97,619.76,620.11,6360.0,620.97,620.97,619.76,620.11,6360.0
2021-02-05 13:10:00,620.24,620.28,618.49,618.49,4139.0,620.24,620.28,618.49,618.49,4139.0
2021-02-05 13:20:00,618.46,618.6,617.53,617.86,4342.0,618.46,618.6,617.53,617.86,4342.0
2021-02-05 13:30:00,618.05,618.17,617.29,618.1,6637.0,618.05,618.17,617.29,618.1,6637.0
2021-02-05 13:40:00,618.11,619.32,618.1,619.05,5574.0,618.11,619.32,618.1,619.05,5574.0
2021-02-05 13:50:00,618.71,618.79,618.3,618.77,3375.0,618.71,618.79,618.3,618.77,3375.0
2021-02-05 14:00:00,618.63,618.64,617.88,618.11,5329.0,618.63,618.64,617.88,618.11,5329.0
2021-02-05 14:10:00,618.23,619.27,618.23,619.01,5620.0,618.23,619.27,618.23,619.01,5620.0
2021-02-05 14:20:00,619.18,620.29,619.08,620.01,7688.0,619.18,620.29,619.08,620.01,7688.0
2021-02-05 14:30:00,620.09,620.09,618.63,618.63,4835.0,620.09,620.09,618.63,618.63,4835.0
2021-02-05 14:40:00,618.56,618.56,617.51,617.51,11811.0,618.56,618.56,617.51,617.51,11811.0
2021-02-05 14:50:00,617.39,617.47,616.52,617.26,5389.0,617.39,617.47,616.52,617.26,5389.0
2021-02-05 15:00:00,617.25,617.75,616.69,617.65,5971.0,617.25,617.75,616.69,617.65,5971.0
2021-02-05 15:10:00,617.64,618.79,617.55,618.31,8270.0,617.64,618.79,617.55,618.31,8270.0
2021-02-05 15:20:00,618.33,618.33,616.0,616.5,10752.0,618.33,618.33,616.0,616.5,10752.0
2021-02-05 15:30:00,616.48,616.93,615.12,615.24,10575.0,616.48,616.93,615.12,615.24,10575.0
2021-02-05 15:40:00,615.49,616.54,615.27,616.1,13142.0,615.49,616.54,615.27,616.1,13142.0
2021-02-05 15:50:00,616.33,619.28,616.16,617.54,47431.0,616.33,619.28,616.16,617.54,47431.0
2021-02-08 09:30:00,616.63,619.69,616.53,616.53,14081.0,616.63,619.69,616.53,616.53,14081.0
2021-02-08 09:40:00,617.42,617.43,613.11,613.65,20177.0,617.42,617.43,613.11,613.65,20177.0
2021-02-08 09:50:00,613.48,615.41,611.47,612.0,20030.0,613.48,615.41,611.47,612.0,20030.0
2021-02-08 10:00:00,612.21,618.75,612.21,618.75,9980.0,612.21,618.75,612.21,618.75,9980.0
2021-02-08 10:10:00,619.03,619.51,616.23,618.68,10580.0,619.03,619.51,616.23,618.68,10580.0
2021-02-08 10:20:00,618.68,619.5,618.12,618.12,6668.0,618.68,619.5,618.12,618.12,6668.0
2021-02-08 10:30:00,617.59,618.62,616.11,618.53,10101.0,617.59,618.62,616.11,618.53,10101.0
2021-02-08 10:40:00,618.5,619.12,617.97,618.3,9580.0,618.5,619.12,617.97,618.3,9580.0
2021-02-08 10:50:00,618.5,618.5,615.74,616.92,8606.0,618.5,618.5,615.74,616.92,8606.0
2021-02-08 11:00:00,617.08,617.24,615.44,615.44,8126.0,617.08,617.24,615.44,615.44,8126.0
2021-02-08 11:10:00,616.11,617.28,615.44,615.68,7082.0,616.11,617.28,615.44,615.68,7082.0
2021-02-08 11:20:00,616.23,616.24,614.04,614.61,14526.0,616.23,616.24,614.04,614.61,14526.0
2021-02-08 11:30:00,614.79,615.08,612.98,613.45,11582.0,614.79,615.08,612.98,613.45,11582.0
2021-02-08 11:40:00,613.45,616.26,613.21,616.26,9404.0,613.45,616.26,613.21,616.26,9404.0
2021-02-08 11:50:00,616.41,617.71,615.66,617.52,5971.0,616.41,617.71,615.66,617.52,5971.0
2021-02-08 12:00:00,617.86,618.01,615.81,616.42,6223.0,617.86,618.01,615.81,616.42,6223.0
2021-02-08 12:10:00,616.31,616.72,615.74,616.21,5270.0,616.31,616.72,615.74,616.21,5270.0
2021-02-08 12:20:00,616.29,616.44,615.13,615.93,8735.0,616.29,616.44,615.13,615.93,8735.0
2021-02-08 12:30:00,615.93,616.15,614.8,614.91,3249.0,615.93,616.15,614.8,614.91,3249.0
2021-02-08 12:40:00,615.18,615.86,614.8,615.63,5716.0,615.18,615.86,614.8,615.63,5716.0
2021-02-08 12:50:00,615.61,615.78,614.84,615.28,5163.0,615.61,615.78,614.84,615.28,5163.0
2021-02-08 13:00:00,615.46,616.23,614.8,616.22,8880.0,615.46,616.23,614.8,616.22,8880.0
2021-02-08 13:10:00,616.19,616.43,615.01,615.91,8426.0,616.19,616.43,615.01,615.91,8426.0
2021-02-08 13:20:00,615.92,616.25,615.19,616.2,7877.0,615.92,616.25,615.19,616.2,7877.0
2021-02-08 13:30:00,615.98,617.03,615.97,616.93,7387.0,615.98,617.03,615.97,616.93,7387.0
2021-02-08 13:40:00,617.05,617.05,614.81,615.05,15247.0,617.05,617.05,614.81,615.05,15247.0
2021-02-08 13:50:00,615.02,615.25,614.28,614.73,5600.0,615.02,615.25,614.28,614.73,5600.0
2021-02-08 14:00:00,614.73,615.51,614.21,614.66,6797.0,614.73,615.51,614.21,614.66,6797.0
2021-02-08 14:10:00,614.56,615.17,613.96,613.97,7150.0,614.56,615.17,613.96,613.97,7150.0
2021-02-08 14:20:00,614.06,614.07,613.49,613.83,6414.0,614.06,614.07,613.49,613.83,6414.0
2021-02-08 14:30:00,613.68,614.18,613.55,613.64,8055.0,613.68,614.18,613.55,613.64,8055.0
2021-02-08 14:40:00,613.62,614.07,612.74,613.01,10023.0,613.62,614.07,612.74,613.01,10023.0
2021-02-08 14:50:00,613.13,613.13,612.48,612.89,9431.0,613.13,613.13,612.48,612.89,9431.0
2021-02-08 15:00:00,612.89,612.93,611.53,611.53,17046.0,612.89,612.93,611.53,611.53,17046.0
2021-02-08 15:10:00,611.4,612.28,610.97,611.77,21080.0,611.4,612.28,610.97,611.77,21080.0
2021-02-08 15:20:00,611.8,612.27,610.87,612.15,18223.0,611.8,612.27,610.87,612.15,18223.0
2021-02-08 15:30:00,612.22,613.57,612.21,613.45,14012.0,612.22,613.57,612.21,613.45,14012.0
2021-02-08 15:40:00,613.32,614.46,613.12,614.45,19758.0,613.32,614.46,613.12,614.45,19758.0
2021-02-08 15:50:00,614.54,615.67,614.31,615.67,42018.0,614.54,615.67,614.31,615.67,42018.0
2021-02-09 09:30:00,616.34,619.23,615.37,616.5,11638.0,616.34,619.23,615.37,616.5,11638.0
2021-02-09 09:40:00,617.42,618.6,616.92,617.12,13456.0,617.42,618.6,616.92,617.12,13456.0
2021-02-09 09:50:00,618.11,618.2,614.49,614.88,16593.0,618.11,618.2,614.49,614.88,16593.0
2021-02-09 10:00:00,614.88,615.47,614.36,615.3,6433.0,614.88,615.47,614.36,615.3,6433.0
2021-02-09 10:10:00,614.94,615.12,613.9,613.9,9978.0,614.94,615.12,613.9,613.9,9978.0
2021-02-09 10:20:00,614.13,615.9,613.8,615.79,10735.0,614.13,615.9,613.8,615.79,10735.0
2021-02-09 10:30:00,615.79,617.59,615.67,616.5,10601.0,615.79,617.59,615.67,616.5,10601.0
2021-02-09 10:40:00,616.91,619.72,616.82,619.69,11230.0,616.91,619.72,616.82,619.69,11230.0
2021-02-09 10:50:00,619.7,621.7,619.34,620.65,19330.0,619.7,621.7,619.34,620.65,19330.0
2021-02-09 11:00:00,620.95,621.08,619.9,621.08,9604.0,620.95,621.08,619.9,621.08,9604.0
2021-02-09 11:10:00,621.4,621.98,620.31,620.63,8855.0,621.4,621.98,620.31,620.63,8855.0
2021-02-09 11:20:00,620.32,622.06,620.31,620.62,14289.0,620.32,622.06,620.31,620.62,14289.0
2021-02-09 11:30:00,620.79,621.89,620.67,621.14,4898.0,620.79,621.89,620.67,621.14,4898.0
2021-02-09 11:40:00,621.26,623.76,621.26,623.46,8796.0,621.26,623.76,621.26,623.46,8796.0
2021-02-09 11:50:00,623.46,624.65,623.0,624.42,9580.0,623.46,624.65,623.0,624.42,9580.0
2021-02-09 12:00:00,624.43,626.63,624.33,625.36,13598.0,624.43,626.63,624.33,625.36,13598.0
2021-02-09 12:10:00,625.64,626.1,624.42,625.58,5000.0,625.64,626.1,624.42,625.58,5000.0
2021-02-09 12:20:00,625.45,625.99,624.96,624.96,6719.0,625.45,625.99,624.96,624.96,6719.0
2021-02-09 12:30:00,625.26,626.18,625.26,625.42,5135.0,625.26,626.18,625.26,625.42,5135.0
2021-02-09 12:40:00,625.43,625.49,624.13,624.13,4924.0,625.43,625.49,624.13,624.13,4924.0
2021-02-09 12:50:00,623.91,624.52,623.74,623.99,5277.0,623.91,624.52,623.74,623.99,5277.0
2021-02-09 13:00:00,624.0,624.0,623.19,623.19,5706.0,624.0,624.0,623.19,623.19,5706.0
2021-02-09 13:10:00,622.78,622.97,622.19,622.51,4837.0,622.78,622.97,622.19,622.51,4837.0
2021-02-09 13:20:00,623.04,623.17,621.32,621.36,11648.0,623.04,623.17,621.32,621.36,11648.0
2021-02-09 13:30:00,621.62,622.12,621.2,622.12,4837.0,621.62,622.12,621.2,622.12,4837.0
2021-02-09 13:40:00,621.98,622.05,621.49,621.88,3238.0,621.98,622.05,621.49,621.88,3238.0
2021-02-09 13:50:00,621.88,622.42,621.67,622.37,6200.0,621.88,622.42,621.67,622.37,6200.0
2021-02-09 14:00:00,622.41,622.49,621.41,621.41,5915.0,622.41,622.49,621.41,621.41,5915.0
2021-02-09 14:10:00,621.56,621.56,619.75,620.48,11165.0,621.56,621.56,619.75,620.48,11165.0
2021-02-09 14:20:00,620.36,620.36,619.52,619.67,5884.0,620.36,620.36,619.52,619.67,5884.0
2021-02-09 14:30:00,619.67,620.12,619.27,619.68,9556.0,619.67,620.12,619.27,619.68,9556.0
2021-02-09 14:40:00,619.68,621.76,619.65,621.22,6000.0,619.68,621.76,619.65,621.22,6000.0
2021-02-09 14:50:00,621.04,621.19,620.14,620.2,7800.0,621.04,621.19,620.14,620.2,7800.0
2021-02-09 15:00:00,620.06,622.04,620.01,622.04,9099.0,620.06,622.04,620.01,622.04,9099.0
2021-02-09 15:10:00,622.13,622.72,621.71,622.16,15305.0,622.13,622.72,621.71,622.16,15305.0
2021-02-09 15:20:00,622.17,622.33,620.23,621.87,16666.0,622.17,622.33,620.23,621.87,16666.0
2021-02-09 15:30:00,621.86,622.19,620.75,620.77,13333.0,621.86,622.19,620.75,620.77,13333.0
2021-02-09 15:40:00,620.9,622.44,620.61,621.75,21312.0,620.9,622.44,620.61,621.75,21312.0
2021-02-09 15:50:00,621.81,621.81,618.85,618.86,53913.0,621.81,621.81,618.85,618.86,53913.0
2021-02-10 09:30:00,623.36,623.36,617.86,621.26,14705.0,623.36,623.36,617.86,621.26,14705.0
2021-02-10 09:40:00,621.35,621.61,617.98,617.98,9139.0,621.35,621.61,617.98,617.98,9139.0
2021-02-10 09:50:00,618.12,619.53,616.99,617.39,7736.0,618.12,619.53,616.99,617.39,7736.0
2021-02-10 10:00:00,617.36,617.95,613.18,613.18,11390.0,617.36,617.95,613.18,613.18,11390.0
2021-02-10 10:10:00,613.41,614.26,612.87,613.8,8635.0,613.41,614.26,612.87,613.8,8635.0
2021-02-10 10:20:00,613.92,614.17,612.15,613.2,13361.0,613.92,614.17,612.15,613.2,13361.0
2021-02-10 10:30:00,612.55,616.73,612.25,615.07,19352.0,612.55,616.73,612.25,615.07,19352.0
2021-02-10 10:40:00,614.63,614.76,612.22,612.22,13903.0,614.63,614.76,612.22,612.22,13903.0
2021-02-10 10:50:00,612.45,613.52,611.71,613.27,7778.0,612.45,613.52,611.71,613.27,7778.0
2021-02-10 11:00:00,613.4,614.02,611.99,613.75,6327.0,613.4,614.02,611.99,613.75,6327.0
2021-02-10 11:10:00,613.73,614.23,612.94,613.5,11053.0,613.73,614.23,612.94,613.5,11053.0
2021-02-10 11:20:00,613.5,614.46,611.93,612.17,16354.0,613.5,614.46,611.93,612.17,16354.0
2021-02-10 11:30:00,612.31,613.31,611.83,612.87,5119.0,612.31,613.31,611.83,612.87,5119.0
2021-02-10 11:40:00,612.67,613.53,612.51,612.55,6122.0,612.67,613.53,612.51,612.55,6122.0
2021-02-10 11:50:00,612.87,613.12,612.28,612.77,6660.0,612.87,613.12,612.28,612.77,6660.0
2021-02-10 12:00:00,613.01,613.01,610.0,610.92,13998.0,613.01,613.01,610.0,610.92,13998.0
2021-02-10 12:10:00,610.92,612.33,610.58,610.63,6300.0,610.92,612.33,610.58,610.63,6300.0
2021-02-10 12:20:00,610.72,610.88,609.66,609.66,8483.0,610.72,610.88,609.66,609.66,8483.0
2021-02-10 12:30:00,609.43,610.12,608.97,609.66,6338.0,609.43,610.12,608.97,609.66,6338.0
2021-02-10 12:40:00,609.41,609.82,608.11,609.82,13729.0,609.41,609.82,608.11,609.82,13729.0
2021-02-10 12:50:00,610.02,610.03,608.88,609.58,5402.0,610.02,610.03,608.88,609.58,5402.0
2021-02-10 13:00:00,609.73,610.78,609.7,610.02,7182.0,609.73,610.78,609.7,610.02,7182.0
2021-02-10 13:10:00,609.97,609.97,609.26,609.51,4001.0,609.97,609.97,609.26,609.51,4001.0
2021-02-10 13:20:00,609.78,609.79,609.19,609.19,4184.0,609.78,609.79,609.19,609.19,4184.0
2021-02-10 13:30:00,609.09,609.32,608.47,608.89,3336.0,609.09,609.32,608.47,608.89,3336.0
2021-02-10 13:40:00,608.65,610.48,608.65,609.12,7062.0,608.65,610.48,608.65,609.12,7062.0
2021-02-10 13:50:00,608.49,610.8,608.34,609.85,21237.0,608.49,610.8,608.34,609.85,21237.0
2021-02-10 14:00:00,609.79,611.32,609.61,611.03,6050.0,609.79,611.32,609.61,611.03,6050.0
2021-02-10 14:10:00,610.93,612.06,610.88,611.71,3231.0,610.93,612.06,610.88,611.71,3231.0
2021-02-10 14:20:00,611.53,612.89,611.09,612.88,6804.0,611.53,612.89,611.09,612.88,6804.0
2021-02-10 14:30:00,612.88,613.82,612.59,613.18,5964.0,612.88,613.82,612.59,613.18,5964.0
2021-02-10 14:40:00,613.33,613.8,613.17,613.34,5872.0,613.33,613.8,613.17,613.34,5872.0
2021-02-10 14:50:00,613.15,613.67,612.23,612.4,9252.0,613.15,613.67,612.23,612.4,9252.0
2021-02-10 15:00:00,612.51,613.17,612.42,612.73,15400.0,612.51,613.17,612.42,612.73,15400.0
2021-02-10 15:10:00,612.91,613.79,612.25,613.79,9086.0,612.91,613.79,612.25,613.79,9086.0
2021-02-10 15:20:00,613.73,613.78,612.87,613.42,8938.0,613.73,613.78,612.87,613.42,8938.0
2021-02-10 15:30:00,613.36,614.12,611.61,611.61,16899.0,613.36,614.12,611.61,611.61,16899.0
2021-02-10 15:40:00,611.5,612.42,611.17,612.1,18637.0,611.5,612.42,611.17,612.1,18637.0
2021-02-10 15:50:00,611.93,611.93,610.65,611.15,63908.0,611.93,611.93,610.65,611.15,63908.0
2021-02-11 09:30:00,614.2,615.0,610.96,611.0,14423.0,614.2,615.0,610.96,611.0,14423.0
2021-02-11 09:40:00,611.19,612.81,608.75,610.32,16112.0,611.19,612.81,608.75,610.32,16112.0
2021-02-11 09:50:00,610.31,610.44,607.16,607.88,10393.0,610.31,610.44,607.16,607.88,10393.0
2021-02-11 10:00:00,607.32,608.21,606.0,606.39,10117.0,607.32,608.21,606.0,606.39,10117.0
2021-02-11 10:10:00,606.75,608.54,606.49,607.7,9225.0,606.75,608.54,606.49,607.7,9225.0
2021-02-11 10:20:00,607.68,608.02,605.27,605.47,11383.0,607.68,608.02,605.27,605.47,11383.0
2021-02-11 10:30:00,605.25,605.86,603.53,605.86,18541.0,605.25,605.86,603.53,605.86,18541.0
2021-02-11 10:40:00,606.91,608.33,606.87,607.51,15089.0,606.91,608.33,606.87,607.51,15089.0
2021-02-11 10:50:00,607.11,607.56,604.54,605.15,13640.0,607.11,607.56,604.54,605.15,13640.0
2021-02-11 11:00:00,605.06,605.17,603.81,604.58,8215.0,605.06,605.17,603.81,604.58,8215.0
2021-02-11 11:10:00,604.28,605.37,604.01,605.06,8549.0,604.28,605.37,604.01,605.06,8549.0
2021-02-11 11:20:00,605.58,606.28,605.58,605.85,3578.0,605.58,606.28,605.58,605.85,3578.0
2021-02-11 11:30:00,606.43,609.24,606.25,608.6,10279.0,606.43,609.24,606.25,608.6,10279.0
2021-02-11 11:40:00,608.81,609.66,608.81,609.38,5700.0,608.81,609.66,608.81,609.38,5700.0
2021-02-11 11:50:00,609.38,610.33,608.84,609.95,11770.0,609.38,610.33,608.84,609.95,11770.0
2021-02-11 12:00:00,610.49,613.78,610.44,613.78,7686.0,610.49,613.78,610.44,613.78,7686.0
2021-02-11 12:10:00,613.34,613.34,611.85,612.21,7599.0,613.34,613.34,611.85,612.21,7599.0
2021-02-11 12:20:00,612.34,614.59,612.34,612.64,15117.0,612.34,614.59,612.34,612.64,15117.0
2021-02-11 12:30:00,612.13,612.35,611.34,612.35,9892.0,612.13,612.35,611.34,612.35,9892.0
2021-02-11 12:40:00,612.35,612.57,611.49,612.57,8484.0,612.35,612.57,611.49,612.57,8484.0
2021-02-11 12:50:00,613.35,613.35,612.12,612.25,13009.0,613.35,613.35,612.12,612.25,13009.0
2021-02-11 13:00:00,612.61,614.35,612.14,613.08,4946.0,612.61,614.35,612.14,613.08,4946.0
2021-02-11 13:10:00,613.11,614.08,612.88,613.54,1913.0,613.11,614.08,612.88,613.54,1913.0
2021-02-11 13:20:00,613.67,614.28,613.2,614.23,7736.0,613.67,614.28,613.2,614.23,7736.0
2021-02-11 13:30:00,613.95,615.65,613.82,614.99,11682.0,613.95,615.65,613.82,614.99,11682.0
2021-02-11 13:40:00,615.19,615.51,614.76,614.84,4968.0,615.19,615.51,614.76,614.84,4968.0
2021-02-11 13:50:00,614.71,614.71,613.21,613.41,2307.0,614.71,614.71,613.21,613.41,2307.0
2021-02-11 14:00:00,613.2,614.71,612.99,614.35,8469.0,613.2,614.71,612.99,614.35,8469.0
2021-02-11 14:10:00,614.1,617.12,614.08,617.0,18278.0,614.1,617.12,614.08,617.0,18278.0
2021-02-11 14:20:00,616.64,616.64,614.08,614.73,5576.0,616.64,616.64,614.08,614.73,5576.0
2021-02-11 14:30:00,614.44,616.3,614.16,615.98,19429.0,614.44,616.3,614.16,615.98,19429.0
2021-02-11 14:40:00,615.68,616.3,615.31,615.42,2209.0,615.68,616.3,615.31,615.42,2209.0
2021-02-11 14:50:00,615.23,615.27,614.38,615.14,5387.0,615.23,615.27,614.38,615.14,5387.0
2021-02-11 15:00:00,615.28,617.19,614.8,617.13,7900.0,615.28,617.19,614.8,617.13,7900.0
2021-02-11 15:10:00,616.91,617.49,616.62,616.74,4594.0,616.91,617.49,616.62,616.74,4594.0
2021-02-11 15:20:00,616.74,616.89,616.29,616.73,8694.0,616.74,616.89,616.29,616.73,8694.0
2021-02-11 15:30:00,616.49,617.03,615.72,616.35,10066.0,616.49,617.03,615.72,616.35,10066.0
2021-02-11 15:40:00,616.12,618.68,615.62,617.99,13482.0,616.12,618.68,615.62,617.99,13482.0
2021-02-11 15:50:00,618.08,619.16,617.68,618.68,45503.0,618.08,619.16,617.68,618.68,45503.0
2021-02-12 09:30:00,615.93,618.09,614.18,617.22,17866.0,615.93,618.09,614.18,617.22,17866.0
2021-02-12 09:40:00,617.47,619.55,615.63,618.12,9775.0,617.47,619.55,615.63,618.12,9775.0
2021-02-12 09:50:00,619.08,619.55,616.36,618.71,10246.0,619.08,619.55,616.36,618.71,10246.0
2021-02-12 10:00:00,618.43,619.11,614.34,616.02,12249.0,618.43,619.11,614.34,616.02,12249.0
2021-02-12 10:10:00,615.67,615.67,612.36,613.29,9200.0,615.67,615.67,612.36,613.29,9200.0
2021-02-12 10:20:00,613.28,617.19,612.68,616.56,10230.0,613.28,617.19,612.68,616.56,10230.0
2021-02-12 10:30:00,615.99,617.27,614.26,617.18,5858.0,615.99,617.27,614.26,617.18,5858.0
2021-02-12 10:40:00,616.68,618.68,616.58,617.06,13888.0,616.68,618.68,616.58,617.06,13888.0
2021-02-12 10:50:00,616.5,616.5,613.11,613.11,7191.0,616.5,616.5,613.11,613.11,7191.0
2021-02-12 11:00:00,612.73,613.36,612.01,612.4,5606.0,612.73,613.36,612.01,612.4,5606.0
2021-02-12 11:10:00,612.79,613.52,612.21,612.56,5124.0,612.79,613.52,612.21,612.56,5124.0
2021-02-12 11:20:00,612.28,613.13,611.92,612.33,5912.0,612.28,613.13,611.92,612.33,5912.0
2021-02-12 11:30:00,612.33,612.68,611.45,612.39,12818.0,612.33,612.68,611.45,612.39,12818.0
2021-02-12 11:40:00,612.59,613.13,611.87,612.69,4559.0,612.59,613.13,611.87,612.69,4559.0
2021-02-12 11:50:00,612.55,614.38,612.54,614.38,4725.0,612.55,614.38,612.54,614.38,4725.0
2021-02-12 12:00:00,614.09,614.6,613.55,613.85,3100.0,614.09,614.6,613.55,613.85,3100.0
2021-02-12 12:10:00,614.4,614.81,614.13,614.81,5183.0,614.4,614.81,614.13,614.81,5183.0
2021-02-12 12:20:00,614.85,614.85,613.06,613.1,2200.0,614.85,614.85,613.06,613.1,2200.0
2021-02-12 12:30:00,613.08,613.49,612.55,613.34,2435.0,613.08,613.49,612.55,613.34,2435.0
2021-02-12 12:40:00,613.37,613.51,612.74,612.92,4522.0,613.37,613.51,612.74,612.92,4522.0
2021-02-12 12:50:00,612.63,613.25,612.62,613.25,2407.0,612.63,613.25,612.62,613.25,2407.0
2021-02-12 13:00:00,613.25,613.25,612.49,612.49,3763.0,613.25,613.25,612.49,612.49,3763.0
2021-02-12 13:10:00,612.72,612.86,611.89,611.94,5344.0,612.72,612.86,611.89,611.94,5344.0
2021-02-12 13:20:00,611.93,612.0,611.02,611.45,5500.0,611.93,612.0,611.02,611.45,5500.0
2021-02-12 13:30:00,611.44,612.47,611.28,611.41,4924.0,611.44,612.47,611.28,611.41,4924.0
2021-02-12 13:40:00,611.59,611.69,610.73,611.29,4199.0,611.59,611.69,610.73,611.29,4199.0
2021-02-12 13:50:00,611.29,611.41,610.65,611.3,4200.0,611.29,611.41,610.65,611.3,4200.0
2021-02-12 14:00:00,611.3,611.3,610.76,611.21,4152.0,611.3,611.3,610.76,611.21,4152.0
2021-02-12 14:10:00,611.49,611.62,610.95,611.27,3600.0,611.49,611.62,610.95,611.27,3600.0
2021-02-12 14:20:00,611.43,611.5,611.08,611.09,4149.0,611.43,611.5,611.08,611.09,4149.0
2021-02-12 14:30:00,611.21,612.13,611.21,612.1,5965.0,611.21,612.13,611.21,612.1,5965.0
2021-02-12 14:40:00,612.1,612.11,611.4,612.0,5510.0,612.1,612.11,611.4,612.0,5510.0
2021-02-12 14:50:00,611.9,612.33,611.45,611.78,8680.0,611.9,612.33,611.45,611.78,8680.0
2021-02-12 15:00:00,611.78,612.55,611.63,612.19,7355.0,611.78,612.55,611.63,612.19,7355.0
2021-02-12 15:10:00,612.1,613.0,612.1,612.85,6146.0,612.1,613.0,612.1,612.85,6146.0
2021-02-12 15:20:00,613.06,613.94,613.06,613.37,5441.0,613.06,613.94,613.06,613.37,5441.0
2021-02-12 15:30:00,613.31,614.42,613.08,614.27,7618.0,613.31,614.42,613.08,614.27,7618.0
2021-02-12 15:40:00,614.51,614.86,614.1,614.68,9213.0,614.51,614.86,614.1,614.68,9213.0
2021-02-12 15:50:00,614.85,615.6,613.36,613.44,29486.0,614.85,615.6,613.36,613.44,29486.0
2021-02-16 09:30:00,609.19,612.6,606.25,610.44,20384.0,609.19,612.6,606.25,610.44,20384.0
2021-02-16 09:40:00,611.15,616.46,610.75,615.04,9417.0,611.15,616.46,610.75,615.04,9417.0
2021-02-16 09:50:00,615.36,616.24,612.58,613.68,11074.0,615.36,616.24,612.58,613.68,11074.0
2021-02-16 10:00:00,612.82,615.0,612.67,614.47,5789.0,612.82,615.0,612.67,614.47,5789.0
2021-02-16 10:10:00,614.57,616.92,614.37,615.66,9058.0,614.57,616.92,614.37,615.66,9058.0
2021-02-16 10:20:00,615.62,618.62,615.61,617.76,9817.0,615.62,618.62,615.61,617.76,9817.0
2021-02-16 10:30:00,617.76,618.88,616.29,616.88,12564.0,617.76,618.88,616.29,616.88,12564.0
2021-02-16 10:40:00,616.87,616.97,613.8,614.47,10640.0,616.87,616.97,613.8,614.47,10640.0
2021-02-16 10:50:00,615.13,615.13,611.44,614.39,6400.0,615.13,615.13,611.44,614.39,6400.0
2021-02-16 11:00:00,614.51,616.11,613.97,615.26,10535.0,614.51,616.11,613.97,615.26,10535.0
2021-02-16 11:10:00,615.85,617.17,615.48,617.17,6918.0,615.85,617.17,615.48,617.17,6918.0
2021-02-16 11:20:00,616.51,616.76,615.21,615.4,5363.0,616.51,616.76,615.21,615.4,5363.0
2021-02-16 11:30:00,615.34,616.03,614.83,616.03,6013.0,615.34,616.03,614.83,616.03,6013.0
2021-02-16 11:40:00,615.96,616.77,615.35,615.7,10371.0,615.96,616.77,615.35,615.7,10371.0
2021-02-16 11:50:00,615.87,616.32,614.67,615.99,18156.0,615.87,616.32,614.67,615.99,18156.0
2021-02-16 12:00:00,615.63,618.36,615.35,616.47,8657.0,615.63,618.36,615.35,616.47,8657.0
2021-02-16 12:10:00,616.56,617.11,615.83,616.69,7256.0,616.56,617.11,615.83,616.69,7256.0
2021-02-16 12:20:00,616.71,617.32,616.18,616.18,18162.0,616.71,617.32,616.18,616.18,18162.0
2021-02-16 12:30:00,616.21,616.46,614.64,614.64,9168.0,616.21,616.46,614.64,614.64,9168.0
2021-02-16 12:40:00,614.66,615.87,614.06,615.19,7389.0,614.66,615.87,614.06,615.19,7389.0
2021-02-16 12:50:00,615.04,615.5,614.99,615.09,6291.0,615.04,615.5,614.99,615.09,6291.0
2021-02-16 13:00:00,615.09,615.09,613.72,614.57,5014.0,615.09,615.09,613.72,614.57,5014.0
2021-02-16 13:10:00,614.14,614.14,612.36,612.36,7894.0,614.14,614.14,612.36,612.36,7894.0
2021-02-16 13:20:00,611.85,612.48,611.51,612.18,5900.0,611.85,612.48,611.51,612.18,5900.0
2021-02-16 13:30:00,612.13,612.23,611.61,611.8,4801.0,612.13,612.23,611.61,611.8,4801.0
2021-02-16 13:40:00,612.0,613.98,611.83,613.67,7112.0,612.0,613.98,611.83,613.67,7112.0
2021-02-16 13:50:00,614.14,614.87,612.79,614.38,14372.0,614.14,614.87,612.79,614.38,14372.0
2021-02-16 14:00:00,614.34,615.25,614.19,614.27,8003.0,614.34,615.25,614.19,614.27,8003.0
2021-02-16 14:10:00,614.06,615.56,614.04,615.29,7466.0,614.06,615.56,614.04,615.29,7466.0
2021-02-16 14:20:00,615.6,616.97,615.49,616.82,8574.0,615.6,616.97,615.49,616.82,8574.0
2021-02-16 14:30:00,616.97,618.3,615.84,615.98,14694.0,616.97,618.3,615.84,615.98,14694.0
2021-02-16 14:40:00,615.84,616.26,615.13,615.72,7850.0,615.84,616.26,615.13,615.72,7850.0
2021-02-16 14:50:00,615.73,616.39,614.84,615.84,7423.0,615.73,616.39,614.84,615.84,7423.0
2021-02-16 15:00:00,616.03,616.38,615.49,615.5,6900.0,616.03,616.38,615.49,615.5,6900.0
2021-02-16 15:10:00,615.36,617.33,615.36,616.72,9283.0,615.36,617.33,615.36,616.72,9283.0
2021-02-16 15:20:00,616.87,617.31,616.63,617.18,10100.0,616.87,617.31,616.63,617.18,10100.0
2021-02-16 15:30:00,617.31,618.15,617.1,618.04,22274.0,617.31,618.15,617.1,618.04,22274.0
2021-02-16 15:40:00,618.04,618.52,616.76,617.37,22585.0,618.04,618.52,616.76,617.37,22585.0
2021-02-16 15:50:00,617.41,619.02,615.82,618.47,79007.0,617.41,619.02,615.82,618.47,79007.0
2021-02-17 09:30:00,615.7,620.29,615.61,620.0,21786.0,615.7,620.29,615.61,620.0,21786.0
2021-02-17 09:40:00,620.21,623.47,618.87,621.36,18419.0,620.21,623.47,618.87,621.36,18419.0
2021-02-17 09:50:00,621.85,622.76,620.44,621.1,11251.0,621.85,622.76,620.44,621.1,11251.0
2021-02-17 10:00:00,621.77,622.19,615.76,618.03,10057.0,621.77,622.19,615.76,618.03,10057.0
2021-02-17 10:10:00,618.03,618.32,614.44,616.25,13502.0,618.03,618.32,614.44,616.25,13502.0
2021-02-17 10:20:00,616.33,619.23,615.96,619.0,13493.0,616.33,619.23,615.96,619.0,13493.0
2021-02-17 10:30:00,618.88,621.3,618.28,621.07,15668.0,618.88,621.3,618.28,621.07,15668.0
2021-02-17 10:40:00,620.69,622.83,620.64,622.81,10336.0,620.69,622.83,620.64,622.81,10336.0
2021-02-17 10:50:00,622.83,623.78,622.26,622.64,7707.0,622.83,623.78,622.26,622.64,7707.0
2021-02-17 11:00:00,622.74,622.75,621.18,621.67,15539.0,622.74,622.75,621.18,621.67,15539.0
2021-02-17 11:10:00,621.63,621.68,620.32,620.32,8250.0,621.63,621.68,620.32,620.32,8250.0
2021-02-17 11:20:00,620.5,621.23,619.52,620.8,11535.0,620.5,621.23,619.52,620.8,11535.0
2021-02-17 11:30:00,620.46,622.65,620.4,622.58,9978.0,620.46,622.65,620.4,622.58,9978.0
2021-02-17 11:40:00,622.5,624.66,622.29,624.56,9164.0,622.5,624.66,622.29,624.56,9164.0
2021-02-17 11:50:00,624.21,624.31,622.86,623.17,5475.0,624.21,624.31,622.86,623.17,5475.0
2021-02-17 12:00:00,623.3,624.45,622.76,622.76,6428.0,623.3,624.45,622.76,622.76,6428.0
2021-02-17 12:10:00,622.95,624.19,622.43,624.12,8226.0,622.95,624.19,622.43,624.12,8226.0
2021-02-17 12:20:00,624.23,626.39,624.23,625.91,8875.0,624.23,626.39,624.23,625.91,8875.0
2021-02-17 12:30:00,625.97,626.39,625.35,625.58,11263.0,625.97,626.39,625.35,625.58,11263.0
2021-02-17 12:40:00,625.42,625.54,624.01,624.06,8495.0,625.42,625.54,624.01,624.06,8495.0
2021-02-17 12:50:00,623.47,623.88,623.19,623.19,6693.0,623.47,623.88,623.19,623.19,6693.0
2021-02-17 13:00:00,622.87,624.3,622.61,623.99,11597.0,622.87,624.3,622.61,623.99,11597.0
2021-02-17 13:10:00,623.89,624.25,623.37,623.6,9227.0,623.89,624.25,623.37,623.6,9227.0
2021-02-17 13:20:00,623.77,625.71,623.7,625.71,7563.0,623.77,625.71,623.7,625.71,7563.0
2021-02-17 13:30:00,625.66,625.78,624.8,625.68,5820.0,625.66,625.78,624.8,625.68,5820.0
2021-02-17 13:40:00,625.67,625.76,625.17,625.17,4452.0,625.67,625.76,625.17,625.17,4452.0
2021-02-17 13:50:00,625.05,625.73,625.05,625.1,8559.0,625.05,625.73,625.05,625.1,8559.0
2021-02-17 14:00:00,624.96,626.95,624.96,626.88,5612.0,624.96,626.95,624.96,626.88,5612.0
2021-02-17 14:10:00,626.73,626.88,625.42,625.72,7119.0,626.73,626.88,625.42,625.72,7119.0
2021-02-17 14:20:00,625.6,625.6,622.99,623.14,6256.0,625.6,625.6,622.99,623.14,6256.0
2021-02-17 14:30:00,623.24,624.22,623.2,624.12,5906.0,623.24,624.22,623.2,624.12,5906.0
2021-02-17 14:40:00,624.05,625.31,623.87,625.31,7921.0,624.05,625.31,623.87,625.31,7921.0
2021-02-17 14:50:00,625.23,625.53,623.77,625.02,9134.0,625.23,625.53,623.77,625.02,9134.0
2021-02-17 15:00:00,624.94,625.34,624.42,624.8,8118.0,624.94,625.34,624.42,624.8,8118.0
2021-02-17 15:10:00,624.85,625.3,624.68,624.84,9179.0,624.85,625.3,624.68,624.84,9179.0
2021-02-17 15:20:00,624.8,625.08,623.64,623.88,8516.0,624.8,625.08,623.64,623.88,8516.0
2021-02-17 15:30:00,623.88,625.45,623.72,625.29,18816.0,623.88,625.45,623.72,625.29,18816.0
2021-02-17 15:40:00,625.31,625.63,623.85,624.55,22464.0,625.31,625.63,623.85,624.55,22464.0
2021-02-17 15:50:00,624.8,624.88,623.29,624.08,41393.0,624.8,624.88,623.29,624.08,41393.0
2021-02-18 09:30:00,625.06,625.06,617.85,617.85,18155.0,625.06,625.06,617.85,617.85,18155.0
2021-02-18 09:40:00,617.42,619.26,616.58,618.83,8705.0,617.42,619.26,616.58,618.83,8705.0
2021-02-18 09:50:00,619.18,619.36,615.96,618.53,8306.0,619.18,619.36,615.96,618.53,8306.0
2021-02-18 10:00:00,618.39,618.93,612.71,613.5,9790.0,618.39,618.93,612.71,613.5,9790.0
2021-02-18 10:10:00,613.5,615.5,613.5,614.85,8678.0,613.5,615.5,613.5,614.85,8678.0
2021-02-18 10:20:00,615.28,616.43,614.94,614.95,14670.0,615.28,616.43,614.94,614.95,14670.0
2021-02-18 10:30:00,615.12,616.07,614.35,615.91,20629.0,615.12,616.07,614.35,615.91,20629.0
2021-02-18 10:40:00,615.87,616.67,614.73,616.67,11900.0,615.87,616.67,614.73,616.67,11900.0
2021-02-18 10:50:00,616.73,617.39,616.73,617.0,6183.0,616.73,617.39,616.73,617.0,6183.0
2021-02-18 11:00:00,617.0,617.13,615.85,616.0,7077.0,617.0,617.13,615.85,616.0,7077.0
2021-02-18 11:10:00,616.03,617.57,615.08,616.06,11517.0,616.03,617.57,615.08,616.06,11517.0
2021-02-18 11:20:00,616.43,616.5,614.89,615.25,7925.0,616.43,616.5,614.89,615.25,7925.0
2021-02-18 11:30:00,615.16,615.81,614.71,614.84,12500.0,615.16,615.81,614.71,614.84,12500.0
2021-02-18 11:40:00,615.07,615.38,613.67,613.79,5600.0,615.07,615.38,613.67,613.79,5600.0
2021-02-18 11:50:00,613.94,614.21,613.13,614.18,8564.0,613.94,614.21,613.13,614.18,8564.0
2021-02-18 12:00:00,614.23,614.37,613.11,614.13,11552.0,614.23,614.37,613.11,614.13,11552.0
2021-02-18 12:10:00,614.13,614.73,613.89,614.05,21080.0,614.13,614.73,613.89,614.05,21080.0
2021-02-18 12:20:00,614.35,616.01,614.2,615.82,8866.0,614.35,616.01,614.2,615.82,8866.0
2021-02-18 12:30:00,615.85,616.26,615.35,616.01,8028.0,615.85,616.26,615.35,616.01,8028.0
2021-02-18 12:40:00,616.15,616.47,615.93,616.27,3200.0,616.15,616.47,615.93,616.27,3200.0
2021-02-18 12:50:00,616.09,616.22,615.79,615.9,3827.0,616.09,616.22,615.79,615.9,3827.0
2021-02-18 13:00:00,615.92,615.92,615.19,615.52,6650.0,615.92,615.92,615.19,615.52,6650.0
2021-02-18 13:10:00,615.27,617.11,615.21,617.11,6908.0,615.27,617.11,615.21,617.11,6908.0
2021-02-18 13:20:00,617.3,618.09,617.0,617.63,4522.0,617.3,618.09,617.0,617.63,4522.0
2021-02-18 13:30:00,617.74,618.39,617.59,618.12,4018.0,617.74,618.39,617.59,618.12,4018.0
2021-02-18 13:40:00,618.13,618.86,617.68,617.87,5592.0,618.13,618.86,617.68,617.87,5592.0
2021-02-18 13:50:00,617.86,618.3,617.31,617.73,5623.0,617.86,618.3,617.31,617.73,5623.0
2021-02-18 14:00:00,618.33,619.54,618.29,619.38,10011.0,618.33,619.54,618.29,619.38,10011.0
2021-02-18 14:10:00,619.41,619.41,618.63,618.98,6090.0,619.41,619.41,618.63,618.98,6090.0
2021-02-18 14:20:00,618.88,618.92,617.98,618.53,5140.0,618.88,618.92,617.98,618.53,5140.0
2021-02-18 14:30:00,618.37,619.21,617.94,618.89,6196.0,618.37,619.21,617.94,618.89,6196.0
2021-02-18 14:40:00,619.09,619.79,618.63,618.63,4600.0,619.09,619.79,618.63,618.63,4600.0
2021-02-18 14:50:00,618.63,619.98,617.7,619.98,10002.0,618.63,619.98,617.7,619.98,10002.0
2021-02-18 15:00:00,620.41,620.99,620.3,620.51,9373.0,620.41,620.99,620.3,620.51,9373.0
2021-02-18 15:10:00,620.62,621.18,620.29,620.29,8319.0,620.62,621.18,620.29,620.29,8319.0
2021-02-18 15:20:00,620.1,620.62,619.61,620.49,13575.0,620.1,620.62,619.61,620.49,13575.0
2021-02-18 15:30:00,620.31,620.86,619.92,620.29,14983.0,620.31,620.86,619.92,620.29,14983.0
2021-02-18 15:40:00,619.93,620.06,616.99,617.13,14998.0,619.93,620.06,616.99,617.13,14998.0
2021-02-18 15:50:00,617.6,618.57,615.43,615.69,55849.0,617.6,618.57,615.43,615.69,55849.0
2021-02-19 09:30:00,613.44,615.12,611.75,615.12,58840.0,613.44,615.12,611.75,615.12,58840.0
2021-02-19 09:40:00,614.87,617.74,614.87,615.68,7914.0,614.87,617.74,614.87,615.68,7914.0
2021-02-19 09:50:00,615.83,619.53,615.82,616.9,12480.0,615.83,619.53,615.82,616.9,12480.0
2021-02-19 10:00:00,617.05,617.1,614.6,614.6,10980.0,617.05,617.1,614.6,614.6,10980.0
2021-02-19 10:10:00,614.56,615.3,613.51,614.74,10401.0,614.56,615.3,613.51,614.74,10401.0
2021-02-19 10:20:00,614.36,614.53,613.46,613.62,15799.0,614.36,614.53,613.46,613.62,15799.0
2021-02-19 10:30:00,613.65,615.06,613.04,615.06,8058.0,613.65,615.06,613.04,615.06,8058.0
2021-02-19 10:40:00,614.91,615.54,613.4,613.4,8356.0,614.91,615.54,613.4,613.4,8356.0
2021-02-19 10:50:00,613.71,614.53,613.5,613.76,8352.0,613.71,614.53,613.5,613.76,8352.0
2021-02-19 11:00:00,613.79,613.79,613.07,613.08,2864.0,613.79,613.79,613.07,613.08,2864.0
2021-02-19 11:10:00,613.39,614.18,613.18,613.18,8927.0,613.39,614.18,613.18,613.18,8927.0
2021-02-19 11:20:00,613.51,614.54,613.35,614.43,6898.0,613.51,614.54,613.35,614.43,6898.0
2021-02-19 11:30:00,614.63,614.96,614.22,614.74,10889.0,614.63,614.96,614.22,614.74,10889.0
2021-02-19 11:40:00,614.74,615.53,613.89,614.87,35996.0,614.74,615.53,613.89,614.87,35996.0
2021-02-19 11:50:00,614.9,615.4,614.11,615.05,19650.0,614.9,615.4,614.11,615.05,19650.0
2021-02-19 12:00:00,615.06,615.28,614.08,614.1,12332.0,615.06,615.28,614.08,614.1,12332.0
2021-02-19 12:10:00,614.28,616.37,614.28,615.74,9864.0,614.28,616.37,614.28,615.74,9864.0
2021-02-19 12:20:00,615.61,616.41,614.85,615.12,11299.0,615.61,616.41,614.85,615.12,11299.0
2021-02-19 12:30:00,615.1,615.1,612.97,612.97,6031.0,615.1,615.1,612.97,612.97,6031.0
2021-02-19 12:40:00,612.97,614.04,612.23,612.87,15523.0,612.97,614.04,612.23,612.87,15523.0
2021-02-19 12:50:00,612.79,613.12,610.97,611.99,10066.0,612.79,613.12,610.97,611.99,10066.0
2021-02-19 13:00:00,612.07,612.4,610.15,610.15,8672.0,612.07,612.4,610.15,610.15,8672.0
2021-02-19 13:10:00,609.95,610.59,609.43,609.73,7824.0,609.95,610.59,609.43,609.73,7824.0
2021-02-19 13:20:00,610.12,611.05,609.92,610.04,9628.0,610.12,611.05,609.92,610.04,9628.0
2021-02-19 13:30:00,609.81,610.0,607.17,609.16,22007.0,609.81,610.0,607.17,609.16,22007.0
2021-02-19 13:40:00,609.09,609.91,608.59,609.04,10500.0,609.09,609.91,608.59,609.04,10500.0
2021-02-19 13:50:00,609.09,610.61,608.64,610.42,8849.0,609.09,610.61,608.64,610.42,8849.0
2021-02-19 14:00:00,610.44,611.23,609.93,610.55,12165.0,610.44,611.23,609.93,610.55,12165.0
2021-02-19 14:10:00,610.66,610.81,609.25,609.29,28108.0,610.66,610.81,609.25,609.29,28108.0
2021-02-19 14:20:00,609.25,609.25,607.18,607.41,16112.0,609.25,609.25,607.18,607.41,16112.0
2021-02-19 14:30:00,607.16,609.99,607.15,608.15,39624.0,607.16,609.99,607.15,608.15,39624.0
2021-02-19 14:40:00,608.02,608.16,607.17,607.65,19223.0,608.02,608.16,607.17,607.65,19223.0
2021-02-19 14:50:00,607.56,607.98,607.18,607.97,48288.0,607.56,607.98,607.18,607.97,48288.0
2021-02-19 15:00:00,608.09,609.04,607.85,608.82,32063.0,608.09,609.04,607.85,608.82,32063.0
2021-02-19 15:10:00,608.69,610.41,608.62,610.07,28618.0,608.69,610.41,608.62,610.07,28618.0
2021-02-19 15:20:00,610.07,611.11,609.59,610.05,20220.0,610.07,611.11,609.59,610.05,20220.0
2021-02-19 15:30:00,610.05,610.65,609.45,609.7,21244.0,610.05,610.65,609.45,609.7,21244.0
2021-02-19 15:40:00,609.7,610.49,609.2,609.66,33778.0,609.7,610.49,609.2,609.66,33778.0
2021-02-19 15:50:00,608.72,609.0,606.54,607.29,58970.0,608.72,609.0,606.54,607.29,58970.0
2021-02-22 09:30:00,602.44,608.79,600.56,605.62,44437.0,602.44,608.79,600.56,605.62,44437.0
2021-02-22 09:40:00,605.25,607.65,603.79,607.65,25242.0,605.25,607.65,603.79,607.65,25242.0
2021-02-22 09:50:00,607.71,609.88,607.0,608.21,11256.0,607.71,609.88,607.0,608.21,11256.0
2021-02-22 10:00:00,608.2,608.49,605.82,606.33,25313.0,608.2,608.49,605.82,606.33,25313.0
2021-02-22 10:10:00,606.8,607.26,603.36,603.36,12061.0,606.8,607.26,603.36,603.36,12061.0
2021-02-22 10:20:00,603.55,603.96,601.9,603.8,12966.0,603.55,603.96,601.9,603.8,12966.0
2021-02-22 10:30:00,603.79,604.32,602.9,603.57,15603.0,603.79,604.32,602.9,603.57,15603.0
2021-02-22 10:40:00,603.57,604.09,601.71,601.83,15326.0,603.57,604.09,601.71,601.83,15326.0
2021-02-22 10:50:00,601.59,601.64,600.3,601.17,22333.0,601.59,601.64,600.3,601.17,22333.0
2021-02-22 11:00:00,601.19,602.28,601.17,601.91,14819.0,601.19,602.28,601.17,601.91,14819.0
2021-02-22 11:10:00,601.85,603.25,601.53,602.73,25720.0,601.85,603.25,601.53,602.73,25720.0
2021-02-22 11:20:00,602.83,605.19,602.7,605.19,15669.0,602.83,605.19,602.7,605.19,15669.0
2021-02-22 11:30:00,605.15,605.36,604.93,605.32,15849.0,605.15,605.36,604.93,605.32,15849.0
2021-02-22 11:40:00,605.31,606.0,605.22,605.5,13447.0,605.31,606.0,605.22,605.5,13447.0
2021-02-22 11:50:00,605.53,605.56,604.6,604.8,16515.0,605.53,605.56,604.6,604.8,16515.0
2021-02-22 12:00:00,604.65,604.66,603.16,603.32,9884.0,604.65,604.66,603.16,603.32,9884.0
2021-02-22 12:10:00,603.44,603.57,601.48,601.48,8594.0,603.44,603.57,601.48,601.48,8594.0
2021-02-22 12:20:00,601.52,601.95,601.07,601.2,13097.0,601.52,601.95,601.07,601.2,13097.0
2021-02-22 12:30:00,601.15,603.24,601.15,602.76,13104.0,601.15,603.24,601.15,602.76,13104.0
2021-02-22 12:40:00,602.75,603.08,602.36,602.97,11365.0,602.75,603.08,602.36,602.97,11365.0
2021-02-22 12:50:00,602.79,603.71,602.45,603.52,7336.0,602.79,603.71,602.45,603.52,7336.0
2021-02-22 13:00:00,603.67,604.6,603.24,604.02,12070.0,603.67,604.6,603.24,604.02,12070.0
2021-02-22 13:10:00,604.02,604.02,602.07,602.12,13766.0,604.02,604.02,602.07,602.12,13766.0
2021-02-22 13:20:00,602.09,603.44,602.07,603.44,11082.0,602.09,603.44,602.07,603.44,11082.0
2021-02-22 13:30:00,603.44,603.8,602.33,602.33,17354.0,603.44,603.8,602.33,602.33,17354.0
2021-02-22 13:40:00,602.62,602.62,599.86,599.86,24341.0,602.62,602.62,599.86,599.86,24341.0
2021-02-22 13:50:00,600.0,600.0,598.2,598.2,24397.0,600.0,600.0,598.2,598.2,24397.0
2021-02-22 14:00:00,598.44,598.44,596.5,597.41,44229.0,598.44,598.44,596.5,597.41,44229.0
2021-02-22 14:10:00,597.75,597.76,595.0,596.56,62601.0,597.75,597.76,595.0,596.56,62601.0
2021-02-22 14:20:00,596.56,599.57,595.11,599.57,63687.0,596.56,599.57,595.11,599.57,63687.0
2021-02-22 14:30:00,599.48,600.52,599.17,600.2,15276.0,599.48,600.52,599.17,600.2,15276.0
2021-02-22 14:40:00,600.11,601.24,599.85,600.78,13563.0,600.11,601.24,599.85,600.78,13563.0
2021-02-22 14:50:00,600.88,601.48,600.54,601.01,18779.0,600.88,601.48,600.54,601.01,18779.0
2021-02-22 15:00:00,600.95,601.08,600.03,600.08,14516.0,600.95,601.08,600.03,600.08,14516.0
2021-02-22 15:10:00,600.31,600.79,599.99,600.1,35281.0,600.31,600.79,599.99,600.1,35281.0
2021-02-22 15:20:00,600.19,600.74,600.0,600.61,21827.0,600.19,600.74,600.0,600.61,21827.0
2021-02-22 15:30:00,600.51,601.21,600.38,600.41,32477.0,600.51,601.21,600.38,600.41,32477.0
2021-02-22 15:40:00,600.44,600.44,598.08,599.32,62267.0,600.44,600.44,598.08,599.32,62267.0
2021-02-22 15:50:00,599.13,599.13,595.52,596.22,101533.0,599.13,599.13,595.52,596.22,101533.0
2021-02-23 09:30:00,602.8,602.8,591.04,596.14,56831.0,602.8,602.8,591.04,596.14,56831.0
2021-02-23 09:40:00,596.61,597.22,590.02,590.02,59363.0,596.61,597.22,590.02,590.02,59363.0
2021-02-23 09:50:00,591.4,591.42,585.45,591.42,54798.0,591.4,591.42,585.45,591.42,54798.0
2021-02-23 10:00:00,590.99,593.63,588.91,592.13,49234.0,590.99,593.63,588.91,592.13,49234.0
2021-02-23 10:10:00,592.12,594.39,591.18,593.73,35113.0,592.12,594.39,591.18,593.73,35113.0
2021-02-23 10:20:00,594.03,594.2,591.9,592.4,34039.0,594.03,594.2,591.9,592.4,34039.0
2021-02-23 10:30:00,592.4,593.31,591.02,592.35,36088.0,592.4,593.31,591.02,592.35,36088.0
2021-02-23 10:40:00,592.6,593.32,591.7,592.66,29454.0,592.6,593.32,591.7,592.66,29454.0
2021-02-23 10:50:00,592.65,596.12,592.63,595.21,26033.0,592.65,596.12,592.63,595.21,26033.0
2021-02-23 11:00:00,595.09,598.2,594.93,595.5,34499.0,595.09,598.2,594.93,595.5,34499.0
2021-02-23 11:10:00,595.44,601.3,595.43,599.56,24062.0,595.44,601.3,595.43,599.56,24062.0
2021-02-23 11:20:00,599.51,600.35,599.11,600.04,19811.0,599.51,600.35,599.11,600.04,19811.0
2021-02-23 11:30:00,600.34,601.79,598.94,600.2,30112.0,600.34,601.79,598.94,600.2,30112.0
2021-02-23 11:40:00,601.23,601.23,596.25,597.43,24172.0,601.23,601.23,596.25,597.43,24172.0
2021-02-23 11:50:00,597.48,597.9,594.53,594.74,23008.0,597.48,597.9,594.53,594.74,23008.0
2021-02-23 12:00:00,594.65,595.17,593.46,594.41,24285.0,594.65,595.17,593.46,594.41,24285.0
2021-02-23 12:10:00,594.41,597.5,594.41,597.18,13757.0,594.41,597.5,594.41,597.18,13757.0
2021-02-23 12:20:00,597.56,600.47,597.27,600.47,14801.0,597.56,600.47,597.27,600.47,14801.0
2021-02-23 12:30:00,600.09,600.87,597.24,599.03,17777.0,600.09,600.87,597.24,599.03,17777.0
2021-02-23 12:40:00,599.17,599.33,597.76,597.76,10540.0,599.17,599.33,597.76,597.76,10540.0
2021-02-23 12:50:00,597.76,598.11,596.11,597.05,9912.0,597.76,598.11,596.11,597.05,9912.0
2021-02-23 13:00:00,597.17,600.18,596.81,599.65,17108.0,597.17,600.18,596.81,599.65,17108.0
2021-02-23 13:10:00,599.75,600.96,599.75,600.92,14735.0,599.75,600.96,599.75,600.92,14735.0
2021-02-23 13:20:00,600.89,603.49,600.73,603.34,19244.0,600.89,603.49,600.73,603.34,19244.0
2021-02-23 13:30:00,603.26,603.65,602.69,603.32,17492.0,603.26,603.65,602.69,603.32,17492.0
2021-02-23 13:40:00,603.2,603.5,602.5,602.61,15878.0,603.2,603.5,602.5,602.61,15878.0
2021-02-23 13:50:00,602.61,603.5,601.92,602.09,20933.0,602.61,603.5,601.92,602.09,20933.0
2021-02-23 14:00:00,601.97,603.77,601.92,603.6,27945.0,601.97,603.77,601.92,603.6,27945.0
2021-02-23 14:10:00,603.61,605.31,603.61,605.31,12902.0,603.61,605.31,603.61,605.31,12902.0
2021-02-23 14:20:00,605.32,608.14,605.11,607.5,18152.0,605.32,608.14,605.11,607.5,18152.0
2021-02-23 14:30:00,607.3,607.71,604.18,604.82,25893.0,607.3,607.71,604.18,604.82,25893.0
2021-02-23 14:40:00,604.94,607.7,604.94,607.23,13999.0,604.94,607.7,604.94,607.23,13999.0
2021-02-23 14:50:00,607.23,609.27,607.18,607.67,21982.0,607.23,609.27,607.18,607.67,21982.0
2021-02-23 15:00:00,607.66,608.14,605.52,605.52,12563.0,607.66,608.14,605.52,605.52,12563.0
2021-02-23 15:10:00,605.73,606.31,604.51,605.03,13465.0,605.73,606.31,604.51,605.03,13465.0
2021-02-23 15:20:00,605.17,606.48,604.97,605.23,9712.0,605.17,606.48,604.97,605.23,9712.0
2021-02-23 15:30:00,605.65,605.65,603.7,605.24,26294.0,605.65,605.65,603.7,605.24,26294.0
2021-02-23 15:40:00,605.25,606.13,604.14,605.15,19339.0,605.25,606.13,604.14,605.15,19339.0
2021-02-23 15:50:00,604.76,605.24,601.74,602.74,64878.0,604.76,605.24,601.74,602.74,64878.0
2021-02-24 09:30:00,591.55,603.0,590.44,600.72,37258.0,591.55,603.0,590.44,600.72,37258.0
2021-02-24 09:40:00,600.2,602.3,598.11,601.07,12126.0,600.2,602.3,598.11,601.07,12126.0
2021-02-24 09:50:00,601.81,602.28,600.28,601.79,18026.0,601.81,602.28,600.28,601.79,18026.0
2021-02-24 10:00:00,602.0,602.99,598.81,599.02,14061.0,602.0,602.99,598.81,599.02,14061.0
2021-02-24 10:10:00,598.82,603.23,598.66,603.15,11341.0,598.82,603.23,598.66,603.15,11341.0
2021-02-24 10:20:00,603.44,607.09,603.43,606.95,11099.0,603.44,607.09,603.43,606.95,11099.0
2021-02-24 10:30:00,606.92,610.65,606.28,610.51,16641.0,606.92,610.65,606.28,610.51,16641.0
2021-02-24 10:40:00,610.06,612.0,609.68,611.62,7465.0,610.06,612.0,609.68,611.62,7465.0
2021-02-24 10:50:00,611.39,612.79,611.01,611.57,9854.0,611.39,612.79,611.01,611.57,9854.0
2021-02-24 11:00:00,611.58,611.84,611.01,611.46,8950.0,611.58,611.84,611.01,611.46,8950.0
2021-02-24 11:10:00,611.49,613.99,611.49,613.44,11820.0,611.49,613.99,611.49,613.44,11820.0
2021-02-24 11:20:00,613.53,613.89,612.4,612.4,9955.0,613.53,613.89,612.4,612.4,9955.0
2021-02-24 11:30:00,612.65,613.91,612.26,613.7,12158.0,612.65,613.91,612.26,613.7,12158.0
2021-02-24 11:40:00,613.77,613.77,612.05,612.88,9279.0,613.77,613.77,612.05,612.88,9279.0
2021-02-24 11:50:00,612.89,613.42,612.69,613.06,6001.0,612.89,613.42,612.69,613.06,6001.0
2021-02-24 12:00:00,613.02,613.7,612.89,613.51,6670.0,613.02,613.7,612.89,613.51,6670.0
2021-02-24 12:10:00,613.49,613.61,612.66,612.78,5500.0,613.49,613.61,612.66,612.78,5500.0
2021-02-24 12:20:00,613.02,613.03,611.57,611.85,4069.0,613.02,613.03,611.57,611.85,4069.0
2021-02-24 12:30:00,611.86,612.79,611.72,612.79,5041.0,611.86,612.79,611.72,612.79,5041.0
2021-02-24 12:40:00,612.85,613.45,612.72,613.45,8008.0,612.85,613.45,612.72,613.45,8008.0
2021-02-24 12:50:00,613.42,613.75,612.69,612.69,7779.0,613.42,613.75,612.69,612.69,7779.0
2021-02-24 13:00:00,612.69,612.69,609.5,609.82,4900.0,612.69,612.69,609.5,609.82,4900.0
2021-02-24 13:10:00,610.56,611.0,610.24,610.24,7779.0,610.56,611.0,610.24,610.24,7779.0
2021-02-24 13:20:00,610.24,611.77,610.13,611.54,4095.0,610.24,611.77,610.13,611.54,4095.0
2021-02-24 13:30:00,611.55,612.48,611.54,612.27,8073.0,611.55,612.48,611.54,612.27,8073.0
2021-02-24 13:40:00,612.27,613.5,611.66,612.14,13499.0,612.27,613.5,611.66,612.14,13499.0
2021-02-24 13:50:00,612.56,613.84,612.35,613.57,7916.0,612.56,613.84,612.35,613.57,7916.0
2021-02-24 14:00:00,613.62,614.73,613.45,613.8,12463.0,613.62,614.73,613.45,613.8,12463.0
2021-02-24 14:10:00,614.03,614.16,612.8,612.84,4551.0,614.03,614.16,612.8,612.84,4551.0
2021-02-24 14:20:00,613.05,613.22,611.67,612.16,5808.0,613.05,613.22,611.67,612.16,5808.0
2021-02-24 14:30:00,612.21,612.5,611.43,611.72,9083.0,612.21,612.5,611.43,611.72,9083.0
2021-02-24 14:40:00,611.67,612.02,610.13,610.13,10389.0,611.67,612.02,610.13,610.13,10389.0
2021-02-24 14:50:00,610.29,610.67,609.18,610.18,10476.0,610.29,610.67,609.18,610.18,10476.0
2021-02-24 15:00:00,610.17,611.11,609.18,610.84,11681.0,610.17,611.11,609.18,610.84,11681.0
2021-02-24 15:10:00,611.25,611.25,606.78,607.0,23506.0,611.25,611.25,606.78,607.0,23506.0
2021-02-24 15:20:00,606.89,609.09,606.88,608.58,11296.0,606.89,609.09,606.88,608.58,11296.0
2021-02-24 15:30:00,608.6,609.03,608.05,608.65,18716.0,608.6,609.03,608.05,608.65,18716.0
2021-02-24 15:40:00,608.65,610.49,608.15,610.05,29615.0,608.65,610.49,608.15,610.05,29615.0
2021-02-24 15:50:00,610.0,610.01,606.8,609.03,55890.0,610.0,610.01,606.8,609.03,55890.0
2021-02-25 09:30:00,605.38,616.43,605.3,614.99,37895.0,605.38,616.43,605.3,614.99,37895.0
2021-02-25 09:40:00,614.8,616.66,613.24,616.65,21349.0,614.8,616.66,613.24,616.65,21349.0
2021-02-25 09:50:00,616.88,618.12,615.33,615.9,21382.0,616.88,618.12,615.33,615.9,21382.0
2021-02-25 10:00:00,615.96,616.39,611.15,611.15,23065.0,615.96,616.39,611.15,611.15,23065.0
2021-02-25 10:10:00,611.9,613.82,611.09,613.44,11038.0,611.9,613.82,611.09,613.44,11038.0
2021-02-25 10:20:00,613.97,615.69,613.88,614.96,14686.0,613.97,615.69,613.88,614.96,14686.0
2021-02-25 10:30:00,614.04,614.17,609.93,610.14,14008.0,614.04,614.17,609.93,610.14,14008.0
2021-02-25 10:40:00,610.01,610.46,607.13,608.26,17397.0,610.01,610.46,607.13,608.26,17397.0
2021-02-25 10:50:00,608.05,609.59,607.3,609.27,8865.0,608.05,609.59,607.3,609.27,8865.0
2021-02-25 11:00:00,609.18,611.32,608.77,611.0,14721.0,609.18,611.32,608.77,611.0,14721.0
2021-02-25 11:10:00,611.0,611.9,610.61,611.16,11039.0,611.0,611.9,610.61,611.16,11039.0
2021-02-25 11:20:00,611.08,612.16,609.67,610.21,13533.0,611.08,612.16,609.67,610.21,13533.0
2021-02-25 11:30:00,610.17,610.33,607.97,608.43,10730.0,610.17,610.33,607.97,608.43,10730.0
2021-02-25 11:40:00,608.22,608.6,606.96,607.23,11735.0,608.22,608.6,606.96,607.23,11735.0
2021-02-25 11:50:00,607.11,607.6,606.25,606.8,8250.0,607.11,607.6,606.25,606.8,8250.0
2021-02-25 12:00:00,606.56,606.61,605.3,606.17,7611.0,606.56,606.61,605.3,606.17,7611.0
2021-02-25 12:10:00,606.17,607.23,605.57,606.94,16833.0,606.17,607.23,605.57,606.94,16833.0
2021-02-25 12:20:00,606.9,606.99,604.81,605.69,19630.0,606.9,606.99,604.81,605.69,19630.0
2021-02-25 12:30:00,605.59,605.67,603.63,605.04,11126.0,605.59,605.67,603.63,605.04,11126.0
2021-02-25 12:40:00,604.57,604.94,603.96,604.79,10507.0,604.57,604.94,603.96,604.79,10507.0
2021-02-25 12:50:00,604.82,605.56,602.58,602.82,10158.0,604.82,605.56,602.58,602.82,10158.0
2021-02-25 13:00:00,602.3,603.02,598.97,602.4,19996.0,602.3,603.02,598.97,602.4,19996.0
2021-02-25 13:10:00,602.88,604.65,602.25,604.56,9783.0,602.88,604.65,602.25,604.56,9783.0
2021-02-25 13:20:00,605.62,606.28,604.57,605.69,11963.0,605.62,606.28,604.57,605.69,11963.0
2021-02-25 13:30:00,605.89,606.05,604.57,606.01,12866.0,605.89,606.05,604.57,606.01,12866.0
2021-02-25 13:40:00,605.45,607.5,605.4,607.5,10306.0,605.45,607.5,605.4,607.5,10306.0
2021-02-25 13:50:00,607.22,607.6,606.11,607.43,9235.0,607.22,607.6,606.11,607.43,9235.0
2021-02-25 14:00:00,607.14,609.48,606.99,609.25,8067.0,607.14,609.48,606.99,609.25,8067.0
2021-02-25 14:10:00,609.37,609.65,608.88,609.65,11973.0,609.37,609.65,608.88,609.65,11973.0
2021-02-25 14:20:00,609.79,610.25,609.21,609.39,14118.0,609.79,610.25,609.21,609.39,14118.0
2021-02-25 14:30:00,609.37,609.37,606.45,606.45,13461.0,609.37,609.37,606.45,606.45,13461.0
2021-02-25 14:40:00,606.56,607.33,606.5,606.86,11197.0,606.56,607.33,606.5,606.86,11197.0
2021-02-25 14:50:00,607.02,607.38,605.61,605.68,12080.0,607.02,607.38,605.61,605.68,12080.0
2021-02-25 15:00:00,605.49,606.04,602.82,603.25,8761.0,605.49,606.04,602.82,603.25,8761.0
2021-02-25 15:10:00,603.05,604.71,603.05,603.61,12374.0,603.05,604.71,603.05,603.61,12374.0
2021-02-25 15:20:00,604.15,604.39,602.99,603.35,9937.0,604.15,604.39,602.99,603.35,9937.0
2021-02-25 15:30:00,603.33,604.06,601.13,602.03,17595.0,603.33,604.06,601.13,602.03,17595.0
2021-02-25 15:40:00,602.6,606.55,601.97,604.94,26864.0,602.6,606.55,601.97,604.94,26864.0
2021-02-25 15:50:00,604.86,604.87,600.99,602.25,78269.0,604.86,604.87,600.99,602.25,78269.0
2021-02-26 09:30:00,602.49,610.63,601.5,610.0,29652.0,602.49,610.63,601.5,610.0,29652.0
2021-02-26 09:40:00,609.57,612.59,607.73,612.59,18879.0,609.57,612.59,607.73,612.59,18879.0
2021-02-26 09:50:00,613.45,614.09,610.19,613.37,21837.0,613.45,614.09,610.19,613.37,21837.0
2021-02-26 10:00:00,612.99,619.74,612.99,619.23,35777.0,612.99,619.74,612.99,619.23,35777.0
2021-02-26 10:10:00,618.89,621.41,618.51,621.39,33571.0,618.89,621.41,618.51,621.39,33571.0
2021-02-26 10:20:00,621.79,622.72,616.85,616.85,27126.0,621.79,622.72,616.85,616.85,27126.0
2021-02-26 10:30:00,616.81,619.15,615.52,619.15,23930.0,616.81,619.15,615.52,619.15,23930.0
2021-02-26 10:40:00,618.72,621.12,617.79,620.48,15838.0,618.72,621.12,617.79,620.48,15838.0
2021-02-26 10:50:00,620.17,623.6,619.89,623.48,13918.0,620.17,623.6,619.89,623.48,13918.0
2021-02-26 11:00:00,623.19,624.12,621.81,621.95,10617.0,623.19,624.12,621.81,621.95,10617.0
2021-02-26 11:10:00,621.96,622.0,619.91,620.0,7533.0,621.96,622.0,619.91,620.0,7533.0
2021-02-26 11:20:00,620.52,620.99,619.75,619.75,13327.0,620.52,620.99,619.75,619.75,13327.0
2021-02-26 11:30:00,621.15,622.88,619.78,622.88,9995.0,621.15,622.88,619.78,622.88,9995.0
2021-02-26 11:40:00,622.77,623.42,621.36,623.32,11356.0,622.77,623.42,621.36,623.32,11356.0
2021-02-26 11:50:00,623.71,624.47,623.27,623.68,9235.0,623.71,624.47,623.27,623.68,9235.0
2021-02-26 12:00:00,624.09,624.76,622.41,624.62,12265.0,624.09,624.76,622.41,624.62,12265.0
2021-02-26 12:10:00,625.0,627.38,624.81,627.14,9925.0,625.0,627.38,624.81,627.14,9925.0
2021-02-26 12:20:00,627.17,627.17,625.25,625.55,10059.0,627.17,627.17,625.25,625.55,10059.0
2021-02-26 12:30:00,625.58,626.26,622.17,622.17,10590.0,625.58,626.26,622.17,622.17,10590.0
2021-02-26 12:40:00,622.46,623.27,621.47,621.76,13229.0,622.46,623.27,621.47,621.76,13229.0
2021-02-26 12:50:00,621.51,623.2,619.63,619.88,8242.0,621.51,623.2,619.63,619.88,8242.0
2021-02-26 13:00:00,619.88,620.29,619.06,619.79,13873.0,619.88,620.29,619.06,619.79,13873.0
2021-02-26 13:10:00,619.99,620.97,619.62,620.03,7428.0,619.99,620.97,619.62,620.03,7428.0
2021-02-26 13:20:00,620.0,623.09,620.0,621.25,6869.0,620.0,623.09,620.0,621.25,6869.0
2021-02-26 13:30:00,622.0,622.23,619.41,620.47,14144.0,622.0,622.23,619.41,620.47,14144.0
2021-02-26 13:40:00,620.75,621.36,616.85,617.5,10040.0,620.75,621.36,616.85,617.5,10040.0
2021-02-26 13:50:00,617.65,619.11,616.5,618.56,5371.0,617.65,619.11,616.5,618.56,5371.0
2021-02-26 14:00:00,618.44,619.93,618.2,619.9,11866.0,618.44,619.93,618.2,619.9,11866.0
2021-02-26 14:10:00,619.92,620.88,619.32,619.32,16158.0,619.92,620.88,619.32,619.32,16158.0
2021-02-26 14:20:00,619.42,619.57,618.6,619.24,6701.0,619.42,619.57,618.6,619.24,6701.0
2021-02-26 14:30:00,619.13,621.68,618.93,621.48,8503.0,619.13,621.68,618.93,621.48,8503.0
2021-02-26 14:40:00,621.38,623.02,621.04,622.81,8941.0,621.38,623.02,621.04,622.81,8941.0
2021-02-26 14:50:00,622.18,622.5,619.92,619.92,9089.0,622.18,622.5,619.92,619.92,9089.0
2021-02-26 15:00:00,620.19,623.0,620.19,622.88,14750.0,620.19,623.0,620.19,622.88,14750.0
2021-02-26 15:10:00,622.82,622.9,621.35,621.8,7770.0,622.82,622.9,621.35,621.8,7770.0
2021-02-26 15:20:00,621.61,622.04,618.37,618.76,12830.0,621.61,622.04,618.37,618.76,12830.0
2021-02-26 15:30:00,618.62,618.9,615.54,616.3,22973.0,618.62,618.9,615.54,616.3,22973.0
2021-02-26 15:40:00,616.26,620.33,615.53,619.93,28598.0,616.26,620.33,615.53,619.93,28598.0
2021-02-26 15:50:00,615.81,617.96,612.09,613.42,85472.0,615.81,617.96,612.09,613.42,85472.0
2021-03-01 09:30:00,618.39,618.56,610.01,615.05,23408.0,618.39,618.56,610.01,615.05,23408.0
2021-03-01 09:40:00,616.5,622.16,615.9,620.81,13234.0,616.5,622.16,615.9,620.81,13234.0
2021-03-01 09:50:00,620.27,621.95,618.17,618.7,18718.0,620.27,621.95,618.17,618.7,18718.0
2021-03-01 10:00:00,618.93,620.14,617.03,618.84,15841.0,618.93,620.14,617.03,618.84,15841.0
2021-03-01 10:10:00,619.2,621.54,618.47,621.42,14850.0,619.2,621.54,618.47,621.42,14850.0
2021-03-01 10:20:00,621.76,622.55,620.77,621.39,11711.0,621.76,622.55,620.77,621.39,11711.0
2021-03-01 10:30:00,621.67,621.96,620.95,621.64,7415.0,621.67,621.96,620.95,621.64,7415.0
2021-03-01 10:40:00,621.62,624.07,621.54,622.81,11649.0,621.62,624.07,621.54,622.81,11649.0
2021-03-01 10:50:00,622.75,623.57,621.34,621.34,12404.0,622.75,623.57,621.34,621.34,12404.0
2021-03-01 11:00:00,621.08,621.55,618.66,619.51,11708.0,621.08,621.55,618.66,619.51,11708.0
2021-03-01 11:10:00,620.81,621.58,620.01,620.03,9002.0,620.81,621.58,620.01,620.03,9002.0
2021-03-01 11:20:00,620.0,620.6,618.69,620.29,8202.0,620.0,620.6,618.69,620.29,8202.0
2021-03-01 11:30:00,620.17,621.01,619.29,620.45,6200.0,620.17,621.01,619.29,620.45,6200.0
2021-03-01 11:40:00,619.88,621.29,619.88,620.82,5650.0,619.88,621.29,619.88,620.82,5650.0
2021-03-01 11:50:00,620.7,621.07,619.75,620.56,6883.0,620.7,621.07,619.75,620.56,6883.0
2021-03-01 12:00:00,620.55,621.31,620.01,620.66,36100.0,620.55,621.31,620.01,620.66,36100.0
2021-03-01 12:10:00,620.8,620.8,620.23,620.74,6124.0,620.8,620.8,620.23,620.74,6124.0
2021-03-01 12:20:00,620.74,621.66,620.74,621.46,7343.0,620.74,621.66,620.74,621.46,7343.0
2021-03-01 12:30:00,621.64,621.9,620.36,620.7,6033.0,621.64,621.9,620.36,620.7,6033.0
2021-03-01 12:40:00,620.9,621.5,620.67,621.5,4788.0,620.9,621.5,620.67,621.5,4788.0
2021-03-01 12:50:00,621.34,621.55,619.6,619.81,4200.0,621.34,621.55,619.6,619.81,4200.0
2021-03-01 13:00:00,619.98,620.12,619.32,619.65,4696.0,619.98,620.12,619.32,619.65,4696.0
2021-03-01 13:10:00,619.39,619.39,616.97,617.54,8787.0,619.39,619.39,616.97,617.54,8787.0
2021-03-01 13:20:00,617.93,618.98,617.7,617.95,5121.0,617.93,618.98,617.7,617.95,5121.0
2021-03-01 13:30:00,618.09,620.17,618.09,620.17,5400.0,618.09,620.17,618.09,620.17,5400.0
2021-03-01 13:40:00,620.39,620.65,619.82,620.21,6333.0,620.39,620.65,619.82,620.21,6333.0
2021-03-01 13:50:00,620.34,620.52,618.37,618.64,9153.0,620.34,620.52,618.37,618.64,9153.0
2021-03-01 14:00:00,618.6,618.75,617.28,617.3,14100.0,618.6,618.75,617.28,617.3,14100.0
2021-03-01 14:10:00,617.49,618.46,616.73,618.46,6105.0,617.49,618.46,616.73,618.46,6105.0
2021-03-01 14:20:00,618.46,619.79,618.07,619.79,6247.0,618.46,619.79,618.07,619.79,6247.0
2021-03-01 14:30:00,619.63,620.7,619.5,620.31,7259.0,619.63,620.7,619.5,620.31,7259.0
2021-03-01 14:40:00,620.22,620.65,619.82,620.59,10343.0,620.22,620.65,619.82,620.59,10343.0
2021-03-01 14:50:00,620.72,622.1,620.72,621.66,8225.0,620.72,622.1,620.72,621.66,8225.0
2021-03-01 15:00:00,621.79,622.18,620.99,621.14,6835.0,621.79,622.18,620.99,621.14,6835.0
2021-03-01 15:10:00,621.34,621.5,620.29,620.67,10006.0,621.34,621.5,620.29,620.67,10006.0
2021-03-01 15:20:00,620.68,620.93,619.91,620.5,7825.0,620.68,620.93,619.91,620.5,7825.0
2021-03-01 15:30:00,620.42,621.04,618.9,619.31,18437.0,620.42,621.04,618.9,619.31,18437.0
2021-03-01 15:40:00,619.53,619.53,618.64,618.96,16602.0,619.53,619.53,618.64,618.96,16602.0
2021-03-01 15:50:00,618.96,620.3,618.15,620.22,51649.0,618.96,620.3,618.15,620.22,51649.0
2021-03-02 09:30:00,621.32,624.5,620.54,622.31,12863.0,621.32,624.5,620.54,622.31,12863.0
2021-03-02 09:40:00,623.14,623.37,620.82,620.99,9499.0,623.14,623.37,620.82,620.99,9499.0
2021-03-02 09:50:00,621.0,622.38,620.38,622.34,10180.0,621.0,622.38,620.38,622.34,10180.0
2021-03-02 10:00:00,621.76,621.76,619.12,619.62,7248.0,621.76,621.76,619.12,619.62,7248.0
2021-03-02 10:10:00,618.86,620.88,617.37,619.78,7745.0,618.86,620.88,617.37,619.78,7745.0
2021-03-02 10:20:00,619.21,619.86,616.4,616.63,43495.0,619.21,619.86,616.4,616.63,43495.0
2021-03-02 10:30:00,616.57,618.57,615.02,618.41,11780.0,616.57,618.57,615.02,618.41,11780.0
2021-03-02 10:40:00,617.63,618.76,617.08,617.81,9763.0,617.63,618.76,617.08,617.81,9763.0
2021-03-02 10:50:00,618.0,618.0,616.35,616.64,8267.0,618.0,618.0,616.35,616.64,8267.0
2021-03-02 11:00:00,616.66,616.74,614.32,614.97,5780.0,616.66,616.74,614.32,614.97,5780.0
2021-03-02 11:10:00,614.98,614.98,611.54,612.7,8650.0,614.98,614.98,611.54,612.7,8650.0
2021-03-02 11:20:00,613.17,614.35,611.25,614.15,24820.0,613.17,614.35,611.25,614.15,24820.0
2021-03-02 11:30:00,613.75,614.23,613.4,614.23,6379.0,613.75,614.23,613.4,614.23,6379.0
2021-03-02 11:40:00,614.36,615.98,613.8,615.98,3758.0,614.36,615.98,613.8,615.98,3758.0
2021-03-02 11:50:00,616.04,617.57,616.0,617.52,10720.0,616.04,617.57,616.0,617.52,10720.0
2021-03-02 12:00:00,617.52,619.57,616.96,619.42,9042.0,617.52,619.57,616.96,619.42,9042.0
2021-03-02 12:10:00,619.21,620.87,619.21,620.33,4775.0,619.21,620.87,619.21,620.33,4775.0
2021-03-02 12:20:00,620.26,620.88,619.97,620.65,4573.0,620.26,620.88,619.97,620.65,4573.0
2021-03-02 12:30:00,620.5,621.17,620.5,620.52,4392.0,620.5,621.17,620.5,620.52,4392.0
2021-03-02 12:40:00,620.36,620.54,620.12,620.5,5083.0,620.36,620.54,620.12,620.5,5083.0
2021-03-02 12:50:00,620.4,621.17,619.93,619.93,10505.0,620.4,621.17,619.93,619.93,10505.0
2021-03-02 13:00:00,620.52,621.63,620.52,621.11,2400.0,620.52,621.63,620.52,621.11,2400.0
2021-03-02 13:10:00,621.57,621.66,621.12,621.15,1700.0,621.57,621.66,621.12,621.15,1700.0
2021-03-02 13:20:00,621.03,622.03,620.97,621.91,5338.0,621.03,622.03,620.97,621.91,5338.0
2021-03-02 13:30:00,622.64,622.65,621.83,621.84,5120.0,622.64,622.65,621.83,621.84,5120.0
2021-03-02 13:40:00,621.96,622.39,621.2,622.39,3363.0,621.96,622.39,621.2,622.39,3363.0
2021-03-02 13:50:00,622.4,622.61,621.65,621.93,2420.0,622.4,622.61,621.65,621.93,2420.0
2021-03-02 14:00:00,622.22,622.64,621.48,622.17,3950.0,622.22,622.64,621.48,622.17,3950.0
2021-03-02 14:10:00,621.79,621.9,621.16,621.86,5412.0,621.79,621.9,621.16,621.86,5412.0
2021-03-02 14:20:00,621.8,622.26,621.12,621.33,4810.0,621.8,622.26,621.12,621.33,4810.0
2021-03-02 14:30:00,620.84,620.84,620.25,620.62,6894.0,620.84,620.84,620.25,620.62,6894.0
2021-03-02 14:40:00,620.73,621.07,620.15,620.36,3889.0,620.73,621.07,620.15,620.36,3889.0
2021-03-02 14:50:00,620.51,621.54,620.42,621.14,4118.0,620.51,621.54,620.42,621.14,4118.0
2021-03-02 15:00:00,620.74,621.8,620.66,621.49,4009.0,620.74,621.8,620.66,621.49,4009.0
2021-03-02 15:10:00,621.54,622.12,618.94,619.0,7963.0,621.54,622.12,618.94,619.0,7963.0
2021-03-02 15:20:00,618.58,619.12,618.21,618.4,12391.0,618.58,619.12,618.21,618.4,12391.0
2021-03-02 15:30:00,618.37,619.37,618.25,619.37,10316.0,618.37,619.37,618.25,619.37,10316.0
2021-03-02 15:40:00,619.29,619.86,618.7,618.7,12586.0,619.29,619.86,618.7,618.7,12586.0
2021-03-02 15:50:00,618.96,619.02,615.03,616.02,62377.0,618.96,619.02,615.03,616.02,62377.0
2021-03-03 09:30:00,612.0,613.72,608.51,608.96,18335.0,612.0,613.72,608.51,608.96,18335.0
2021-03-03 09:40:00,608.58,609.4,605.93,606.98,35409.0,608.58,609.4,605.93,606.98,35409.0
2021-03-03 09:50:00,608.58,611.02,606.63,607.39,54798.0,608.58,611.02,606.63,607.39,54798.0
2021-03-03 10:00:00,607.09,607.57,602.66,604.41,16561.0,607.09,607.57,602.66,604.41,16561.0
2021-03-03 10:10:00,604.61,605.63,603.32,604.98,20561.0,604.61,605.63,603.32,604.98,20561.0
2021-03-03 10:20:00,605.01,607.49,604.91,605.98,21528.0,605.01,607.49,604.91,605.98,21528.0
2021-03-03 10:30:00,606.11,607.85,604.59,607.5,29413.0,606.11,607.85,604.59,607.5,29413.0
2021-03-03 10:40:00,607.34,607.59,604.44,604.94,19185.0,607.34,607.59,604.44,604.94,19185.0
2021-03-03 10:50:00,604.83,607.48,604.77,606.79,8316.0,604.83,607.48,604.77,606.79,8316.0
2021-03-03 11:00:00,606.31,608.19,606.31,607.59,6306.0,606.31,608.19,606.31,607.59,6306.0
2021-03-03 11:10:00,607.57,609.48,607.21,609.37,15157.0,607.57,609.48,607.21,609.37,15157.0
2021-03-03 11:20:00,609.4,610.74,609.13,610.61,8078.0,609.4,610.74,609.13,610.61,8078.0
2021-03-03 11:30:00,610.48,610.73,609.12,609.13,11777.0,610.48,610.73,609.12,609.13,11777.0
2021-03-03 11:40:00,608.94,609.27,608.12,609.05,9298.0,608.94,609.27,608.12,609.05,9298.0
2021-03-03 11:50:00,608.87,609.2,607.88,608.21,14331.0,608.87,609.2,607.88,608.21,14331.0
2021-03-03 12:00:00,608.21,608.21,604.87,604.87,21744.0,608.21,608.21,604.87,604.87,21744.0
2021-03-03 12:10:00,604.8,606.78,604.69,605.63,17127.0,604.8,606.78,604.69,605.63,17127.0
2021-03-03 12:20:00,605.6,606.5,605.32,606.5,11016.0,605.6,606.5,605.32,606.5,11016.0
2021-03-03 12:30:00,606.45,606.53,605.28,606.06,11292.0,606.45,606.53,605.28,606.06,11292.0
2021-03-03 12:40:00,605.88,606.75,605.18,606.75,9824.0,605.88,606.75,605.18,606.75,9824.0
2021-03-03 12:50:00,607.0,607.28,605.16,605.29,10157.0,607.0,607.28,605.16,605.29,10157.0
2021-03-03 13:00:00,605.28,605.5,603.82,604.02,14504.0,605.28,605.5,603.82,604.02,14504.0
2021-03-03 13:10:00,604.18,604.42,602.45,604.28,17211.0,604.18,604.42,602.45,604.28,17211.0
2021-03-03 13:20:00,604.61,605.77,604.61,604.99,7663.0,604.61,605.77,604.61,604.99,7663.0
2021-03-03 13:30:00,604.99,605.16,604.4,604.51,12210.0,604.99,605.16,604.4,604.51,12210.0
2021-03-03 13:40:00,604.52,604.7,602.68,603.4,15112.0,604.52,604.7,602.68,603.4,15112.0
2021-03-03 13:50:00,603.25,603.92,603.09,603.75,10774.0,603.25,603.92,603.09,603.75,10774.0
2021-03-03 14:00:00,603.75,603.85,601.23,601.8,15432.0,603.75,603.85,601.23,601.8,15432.0
2021-03-03 14:10:00,601.59,603.87,601.44,603.41,21926.0,601.59,603.87,601.44,603.41,21926.0
2021-03-03 14:20:00,603.56,604.59,603.39,604.51,38856.0,603.56,604.59,603.39,604.51,38856.0
2021-03-03 14:30:00,604.57,605.91,603.58,605.51,31489.0,604.57,605.91,603.58,605.51,31489.0
2021-03-03 14:40:00,605.66,606.13,604.87,605.08,20631.0,605.66,606.13,604.87,605.08,20631.0
2021-03-03 14:50:00,605.18,607.66,605.18,606.54,8451.0,605.18,607.66,605.18,606.54,8451.0
2021-03-03 15:00:00,606.58,607.88,606.02,606.89,11427.0,606.58,607.88,606.02,606.89,11427.0
2021-03-03 15:10:00,607.2,607.6,603.93,603.99,15672.0,607.2,607.6,603.93,603.99,15672.0
2021-03-03 15:20:00,603.94,605.0,602.8,605.0,24951.0,603.94,605.0,602.8,605.0,24951.0
2021-03-03 15:30:00,605.11,605.5,603.57,603.6,28591.0,605.11,605.5,603.57,603.6,28591.0
2021-03-03 15:40:00,603.7,604.95,603.44,604.02,29092.0,603.7,604.95,603.44,604.02,29092.0
2021-03-03 15:50:00,603.74,603.81,599.9,601.02,86240.0,603.74,603.81,599.9,601.02,86240.0
2021-03-04 09:30:00,600.03,603.24,599.0,601.38,28795.0,600.03,603.24,599.0,601.38,28795.0
2021-03-04 09:40:00,602.0,602.32,598.66,598.66,26141.0,602.0,602.32,598.66,598.66,26141.0
2021-03-04 09:50:00,598.66,601.42,598.01,600.53,18790.0,598.66,601.42,598.01,600.53,18790.0
2021-03-04 10:00:00,600.24,601.76,599.6,599.77,19681.0,600.24,601.76,599.6,599.77,19681.0
2021-03-04 10:10:00,599.54,600.59,598.96,600.39,16109.0,599.54,600.59,598.96,600.39,16109.0
2021-03-04 10:20:00,599.99,603.72,599.56,603.48,23115.0,599.99,603.72,599.56,603.48,23115.0
2021-03-04 10:30:00,603.33,607.64,603.12,607.44,10929.0,603.33,607.64,603.12,607.44,10929.0
2021-03-04 10:40:00,607.83,608.18,606.98,607.16,12309.0,607.83,608.18,606.98,607.16,12309.0
2021-03-04 10:50:00,607.54,608.09,605.92,607.0,17225.0,607.54,608.09,605.92,607.0,17225.0
2021-03-04 11:00:00,607.3,609.09,606.96,609.06,23538.0,607.3,609.09,606.96,609.06,23538.0
2021-03-04 11:10:00,608.62,612.83,608.62,612.83,25953.0,608.62,612.83,608.62,612.83,25953.0
2021-03-04 11:20:00,612.83,614.5,612.82,613.84,13210.0,612.83,614.5,612.82,613.84,13210.0
2021-03-04 11:30:00,613.52,616.3,613.5,616.04,52110.0,613.52,616.3,613.5,616.04,52110.0
2021-03-04 11:40:00,616.33,618.66,616.32,617.79,16708.0,616.33,618.66,616.32,617.79,16708.0
2021-03-04 11:50:00,617.74,617.74,612.13,612.13,13529.0,617.74,617.74,612.13,612.13,13529.0
2021-03-04 12:00:00,612.18,614.1,612.1,612.84,17094.0,612.18,614.1,612.1,612.84,17094.0
2021-03-04 12:10:00,612.67,612.84,609.44,611.1,13926.0,612.67,612.84,609.44,611.1,13926.0
2021-03-04 12:20:00,611.34,611.73,603.78,605.5,13164.0,611.34,611.73,603.78,605.5,13164.0
2021-03-04 12:30:00,605.48,606.82,603.18,606.82,10775.0,605.48,606.82,603.18,606.82,10775.0
2021-03-04 12:40:00,607.23,607.23,603.52,603.91,8012.0,607.23,607.23,603.52,603.91,8012.0
2021-03-04 12:50:00,603.51,605.47,600.4,602.79,12035.0,603.51,605.47,600.4,602.79,12035.0
2021-03-04 13:00:00,603.07,604.2,601.68,601.83,11060.0,603.07,604.2,601.68,601.83,11060.0
2021-03-04 13:10:00,601.98,604.19,600.53,603.76,12746.0,601.98,604.19,600.53,603.76,12746.0
2021-03-04 13:20:00,603.71,606.18,602.58,606.18,14871.0,603.71,606.18,602.58,606.18,14871.0
2021-03-04 13:30:00,605.44,607.12,604.19,606.0,9998.0,605.44,607.12,604.19,606.0,9998.0
2021-03-04 13:40:00,605.54,607.32,605.15,605.47,23437.0,605.54,607.32,605.15,605.47,23437.0
2021-03-04 13:50:00,605.01,605.29,602.8,603.41,13140.0,605.01,605.29,602.8,603.41,13140.0
2021-03-04 14:00:00,603.7,608.73,603.7,608.73,11172.0,603.7,608.73,603.7,608.73,11172.0
2021-03-04 14:10:00,608.3,610.68,607.79,610.22,23746.0,608.3,610.68,607.79,610.22,23746.0
2021-03-04 14:20:00,610.54,613.96,610.13,613.7,19897.0,610.54,613.96,610.13,613.7,19897.0
2021-03-04 14:30:00,613.91,614.4,609.58,610.91,14856.0,613.91,614.4,609.58,610.91,14856.0
2021-03-04 14:40:00,610.83,614.34,610.61,612.33,11648.0,610.83,614.34,610.61,612.33,11648.0
2021-03-04 14:50:00,612.83,612.87,610.01,610.41,10871.0,612.83,612.87,610.01,610.41,10871.0
2021-03-04 15:00:00,610.44,610.44,607.77,608.42,14611.0,610.44,610.44,607.77,608.42,14611.0
2021-03-04 15:10:00,608.32,608.87,607.35,608.46,14791.0,608.32,608.87,607.35,608.46,14791.0
2021-03-04 15:20:00,608.15,610.71,607.61,610.59,9427.0,608.15,610.71,607.61,610.59,9427.0
2021-03-04 15:30:00,610.74,611.85,607.79,608.48,18001.0,610.74,611.85,607.79,608.48,18001.0
2021-03-04 15:40:00,608.44,609.35,607.65,608.94,31699.0,608.44,609.35,607.65,608.94,31699.0
2021-03-04 15:50:00,608.82,610.78,606.46,607.25,63897.0,608.82,610.78,606.46,607.25,63897.0
2021-03-05 09:30:00,613.0,614.0,609.66,611.97,18117.0,613.0,614.0,609.66,611.97,18117.0
2021-03-05 09:40:00,612.01,615.33,611.21,614.12,15640.0,612.01,615.33,611.21,614.12,15640.0
2021-03-05 09:50:00,613.59,617.42,613.45,617.18,15957.0,613.59,617.42,613.45,617.18,15957.0
2021-03-05 10:00:00,616.7,620.12,616.57,617.94,22765.0,616.7,620.12,616.57,617.94,22765.0
2021-03-05 10:10:00,617.12,617.95,611.94,614.71,23743.0,617.12,617.95,611.94,614.71,23743.0
2021-03-05 10:20:00,614.37,619.07,613.56,618.2,15643.0,614.37,619.07,613.56,618.2,15643.0
2021-03-05 10:30:00,618.29,621.91,617.88,620.99,37809.0,618.29,621.91,617.88,620.99,37809.0
2021-03-05 10:40:00,621.18,621.91,618.82,621.16,22126.0,621.18,621.91,618.82,621.16,22126.0
2021-03-05 10:50:00,620.49,623.19,620.14,622.33,21679.0,620.49,623.19,620.14,622.33,21679.0
2021-03-05 11:00:00,622.47,623.81,621.95,623.33,14632.0,622.47,623.81,621.95,623.33,14632.0
2021-03-05 11:10:00,623.41,623.48,618.49,618.62,13134.0,623.41,623.48,618.49,618.62,13134.0
2021-03-05 11:20:00,618.26,621.07,617.92,619.22,18737.0,618.26,621.07,617.92,619.22,18737.0
2021-03-05 11:30:00,619.18,619.49,615.54,616.46,19314.0,619.18,619.49,615.54,616.46,19314.0
2021-03-05 11:40:00,616.52,617.1,614.89,616.05,28595.0,616.52,617.1,614.89,616.05,28595.0
2021-03-05 11:50:00,616.41,617.74,615.05,617.23,14767.0,616.41,617.74,615.05,617.23,14767.0
2021-03-05 12:00:00,617.5,617.61,615.8,616.27,13493.0,617.5,617.61,615.8,616.27,13493.0
2021-03-05 12:10:00,615.42,618.63,615.26,618.29,16967.0,615.42,618.63,615.26,618.29,16967.0
2021-03-05 12:20:00,618.58,622.1,618.43,621.15,5919.0,618.58,622.1,618.43,621.15,5919.0
2021-03-05 12:30:00,620.6,621.13,619.02,619.86,6917.0,620.6,621.13,619.02,619.86,6917.0
2021-03-05 12:40:00,620.94,624.02,620.4,623.71,9557.0,620.94,624.02,620.4,623.71,9557.0
2021-03-05 12:50:00,623.88,625.33,622.95,624.79,23033.0,623.88,625.33,622.95,624.79,23033.0
2021-03-05 13:00:00,625.01,625.5,623.31,623.8,12789.0,625.01,625.5,623.31,623.8,12789.0
2021-03-05 13:10:00,623.8,625.59,622.82,625.05,8254.0,623.8,625.59,622.82,625.05,8254.0
2021-03-05 13:20:00,625.05,625.97,624.33,624.61,7910.0,625.05,625.97,624.33,624.61,7910.0
2021-03-05 13:30:00,625.83,626.57,624.64,625.24,7331.0,625.83,626.57,624.64,625.24,7331.0
2021-03-05 13:40:00,625.68,627.39,625.66,627.06,10230.0,625.68,627.39,625.66,627.06,10230.0
2021-03-05 13:50:00,627.24,628.68,627.04,628.49,17550.0,627.24,628.68,627.04,628.49,17550.0
2021-03-05 14:00:00,629.0,629.0,624.65,624.65,13090.0,629.0,629.0,624.65,624.65,13090.0
2021-03-05 14:10:00,624.97,626.43,624.08,625.44,8080.0,624.97,626.43,624.08,625.44,8080.0
2021-03-05 14:20:00,625.68,628.66,625.62,628.0,8492.0,625.68,628.66,625.62,628.0,8492.0
2021-03-05 14:30:00,628.1,629.63,628.1,629.01,10283.0,628.1,629.63,628.1,629.01,10283.0
2021-03-05 14:40:00,629.17,629.7,626.95,628.74,8768.0,629.17,629.7,626.95,628.74,8768.0
2021-03-05 14:50:00,628.7,629.39,627.46,628.12,8502.0,628.7,629.39,627.46,628.12,8502.0
2021-03-05 15:00:00,628.37,629.15,626.69,626.69,12620.0,628.37,629.15,626.69,626.69,12620.0
2021-03-05 15:10:00,626.84,628.2,625.38,627.66,15192.0,626.84,628.2,625.38,627.66,15192.0
2021-03-05 15:20:00,627.49,627.89,626.62,627.25,11222.0,627.49,627.89,626.62,627.25,11222.0
2021-03-05 15:30:00,627.16,628.0,627.0,627.38,19892.0,627.16,628.0,627.0,627.38,19892.0
2021-03-05 15:40:00,627.35,627.79,625.36,627.11,29089.0,627.35,627.79,625.36,627.11,29089.0
2021-03-05 15:50:00,627.42,628.18,623.53,624.12,90668.0,627.42,628.18,623.53,624.12,90668.0
2021-03-08 09:30:00,621.74,625.12,618.37,622.67,18605.0,621.74,625.12,618.37,622.67,18605.0
2021-03-08 09:40:00,623.0,625.36,620.74,621.36,10055.0,623.0,625.36,620.74,621.36,10055.0
2021-03-08 09:50:00,621.96,621.97,617.76,617.76,11965.0,621.96,621.97,617.76,617.76,11965.0
2021-03-08 10:00:00,618.47,623.51,618.47,622.44,11392.0,618.47,623.51,618.47,622.44,11392.0
2021-03-08 10:10:00,623.29,627.35,623.28,627.19,6785.0,623.29,627.35,623.28,627.19,6785.0
2021-03-08 10:20:00,627.19,628.1,626.76,627.79,11622.0,627.19,628.1,626.76,627.79,11622.0
2021-03-08 10:30:00,628.09,628.48,625.82,625.86,5887.0,628.09,628.48,625.82,625.86,5887.0
2021-03-08 10:40:00,626.05,626.24,622.97,623.84,6722.0,626.05,626.24,622.97,623.84,6722.0
2021-03-08 10:50:00,623.87,625.45,623.32,624.5,7082.0,623.87,625.45,623.32,624.5,7082.0
2021-03-08 11:00:00,624.89,625.71,623.71,624.5,7272.0,624.89,625.71,623.71,624.5,7272.0
2021-03-08 11:10:00,624.31,625.13,623.88,625.13,6283.0,624.31,625.13,623.88,625.13,6283.0
2021-03-08 11:20:00,625.73,627.61,625.71,627.39,5834.0,625.73,627.61,625.71,627.39,5834.0
2021-03-08 11:30:00,627.09,627.65,626.24,627.27,7273.0,627.09,627.65,626.24,627.27,7273.0
2021-03-08 11:40:00,627.33,627.83,625.64,625.84,5507.0,627.33,627.83,625.64,625.84,5507.0
2021-03-08 11:50:00,625.69,625.69,621.63,621.71,9445.0,625.69,625.69,621.63,621.71,9445.0
2021-03-08 12:00:00,621.87,624.76,621.33,624.36,16560.0,621.87,624.76,621.33,624.36,16560.0
2021-03-08 12:10:00,624.36,626.17,624.27,625.33,5641.0,624.36,626.17,624.27,625.33,5641.0
2021-03-08 12:20:00,625.3,628.24,625.2,628.16,7125.0,625.3,628.24,625.2,628.16,7125.0
2021-03-08 12:30:00,627.98,629.37,627.98,629.04,4902.0,627.98,629.37,627.98,629.04,4902.0
2021-03-08 12:40:00,629.44,630.2,628.79,630.01,16811.0,629.44,630.2,628.79,630.01,16811.0
2021-03-08 12:50:00,629.68,629.79,627.96,627.96,4700.0,629.68,629.79,627.96,627.96,4700.0
2021-03-08 13:00:00,628.14,628.56,627.08,628.14,5988.0,628.14,628.56,627.08,628.14,5988.0
2021-03-08 13:10:00,627.75,629.24,627.38,628.3,4900.0,627.75,629.24,627.38,628.3,4900.0
2021-03-08 13:20:00,628.34,628.41,625.13,626.63,7492.0,628.34,628.41,625.13,626.63,7492.0
2021-03-08 13:30:00,626.3,627.09,625.93,625.96,5014.0,626.3,627.09,625.93,625.96,5014.0
2021-03-08 13:40:00,626.08,626.54,623.89,624.16,16253.0,626.08,626.54,623.89,624.16,16253.0
2021-03-08 13:50:00,623.85,624.01,620.87,621.05,11290.0,623.85,624.01,620.87,621.05,11290.0
2021-03-08 14:00:00,620.91,622.26,620.13,622.25,14210.0,620.91,622.26,620.13,622.25,14210.0
2021-03-08 14:10:00,622.06,622.87,621.01,621.92,9775.0,622.06,622.87,621.01,621.92,9775.0
2021-03-08 14:20:00,622.23,622.88,621.47,622.05,10244.0,622.23,622.88,621.47,622.05,10244.0
2021-03-08 14:30:00,622.16,622.25,620.05,620.19,8271.0,622.16,622.25,620.05,620.19,8271.0
2021-03-08 14:40:00,620.4,620.46,616.37,616.77,16045.0,620.4,620.46,616.37,616.77,16045.0
2021-03-08 14:50:00,616.61,618.23,615.83,617.48,10237.0,616.61,618.23,615.83,617.48,10237.0
2021-03-08 15:00:00,617.06,617.06,614.38,614.95,17028.0,617.06,617.06,614.38,614.95,17028.0
2021-03-08 15:10:00,614.96,616.33,613.48,614.31,20620.0,614.96,616.33,613.48,614.31,20620.0
2021-03-08 15:20:00,614.43,615.53,613.53,613.6,27926.0,614.43,615.53,613.53,613.6,27926.0
2021-03-08 15:30:00,613.53,615.64,613.41,615.45,32820.0,613.53,615.64,613.41,615.45,32820.0
2021-03-08 15:40:00,615.32,616.8,613.53,613.64,28128.0,615.32,616.8,613.53,613.64,28128.0
2021-03-08 15:50:00,613.56,615.17,611.57,612.38,84372.0,613.56,615.17,611.57,612.38,84372.0
2021-03-09 09:30:00,620.35,620.35,614.0,615.38,25524.0,620.35,620.35,614.0,615.38,25524.0
2021-03-09 09:40:00,614.73,616.44,614.35,614.6,14833.0,614.73,616.44,614.35,614.6,14833.0
2021-03-09 09:50:00,615.28,616.05,610.98,614.58,15212.0,615.28,616.05,610.98,614.58,15212.0
2021-03-09 10:00:00,614.58,617.93,614.18,617.93,18463.0,614.58,617.93,614.18,617.93,18463.0
2021-03-09 10:10:00,617.18,617.18,615.53,615.53,15864.0,617.18,617.18,615.53,615.53,15864.0
2021-03-09 10:20:00,615.46,615.78,613.39,615.65,12046.0,615.46,615.78,613.39,615.65,12046.0
2021-03-09 10:30:00,615.69,617.32,614.86,615.78,7740.0,615.69,617.32,614.86,615.78,7740.0
2021-03-09 10:40:00,615.34,615.67,613.54,613.68,9594.0,615.34,615.67,613.54,613.68,9594.0
2021-03-09 10:50:00,613.74,614.03,612.24,612.68,14487.0,613.74,614.03,612.24,612.68,14487.0
2021-03-09 11:00:00,612.63,614.52,611.65,614.52,6700.0,612.63,614.52,611.65,614.52,6700.0
2021-03-09 11:10:00,614.71,614.71,613.28,613.81,8099.0,614.71,614.71,613.28,613.81,8099.0
2021-03-09 11:20:00,613.64,614.9,612.8,614.7,11947.0,613.64,614.9,612.8,614.7,11947.0
2021-03-09 11:30:00,614.94,616.79,614.6,616.79,8600.0,614.94,616.79,614.6,616.79,8600.0
2021-03-09 11:40:00,616.62,616.63,615.45,615.48,6654.0,616.62,616.63,615.45,615.48,6654.0
2021-03-09 11:50:00,615.08,616.26,614.09,614.1,10519.0,615.08,616.26,614.09,614.1,10519.0
2021-03-09 12:00:00,614.44,614.68,613.55,614.0,9439.0,614.44,614.68,613.55,614.0,9439.0
2021-03-09 12:10:00,614.0,614.76,613.63,614.7,14548.0,614.0,614.76,613.63,614.7,14548.0
2021-03-09 12:20:00,614.69,614.75,612.93,613.47,10431.0,614.69,614.75,612.93,613.47,10431.0
2021-03-09 12:30:00,613.39,613.39,611.57,612.23,9600.0,613.39,613.39,611.57,612.23,9600.0
2021-03-09 12:40:00,612.15,612.65,612.0,612.64,9801.0,612.15,612.65,612.0,612.64,9801.0
2021-03-09 12:50:00,612.41,613.82,611.76,613.43,9222.0,612.41,613.82,611.76,613.43,9222.0
2021-03-09 13:00:00,613.53,618.73,613.53,618.73,11602.0,613.53,618.73,613.53,618.73,11602.0
2021-03-09 13:10:00,619.0,619.98,618.35,618.76,5620.0,619.0,619.98,618.35,618.76,5620.0
2021-03-09 13:20:00,618.92,619.97,618.84,619.73,4496.0,618.92,619.97,618.84,619.73,4496.0
2021-03-09 13:30:00,619.88,619.93,618.29,618.49,5891.0,619.88,619.93,618.29,618.49,5891.0
2021-03-09 13:40:00,618.61,619.32,618.07,618.48,5345.0,618.61,619.32,618.07,618.48,5345.0
2021-03-09 13:50:00,618.78,619.29,618.46,618.71,6615.0,618.78,619.29,618.46,618.71,6615.0
2021-03-09 14:00:00,618.97,619.72,617.2,617.21,4400.0,618.97,619.72,617.2,617.21,4400.0
2021-03-09 14:10:00,617.2,617.82,617.11,617.26,4761.0,617.2,617.82,617.11,617.26,4761.0
2021-03-09 14:20:00,617.26,617.59,616.84,617.59,4400.0,617.26,617.59,616.84,617.59,4400.0
2021-03-09 14:30:00,617.63,619.03,617.63,618.32,4505.0,617.63,619.03,617.63,618.32,4505.0
2021-03-09 14:40:00,618.25,618.5,617.48,617.48,5132.0,618.25,618.5,617.48,617.48,5132.0
2021-03-09 14:50:00,617.29,617.51,616.28,616.54,8365.0,617.29,617.51,616.28,616.54,8365.0
2021-03-09 15:00:00,616.34,616.56,616.05,616.26,7025.0,616.34,616.56,616.05,616.26,7025.0
2021-03-09 15:10:00,616.37,616.86,615.87,616.61,8050.0,616.37,616.86,615.87,616.61,8050.0
2021-03-09 15:20:00,616.33,616.65,615.39,616.65,13604.0,616.33,616.65,615.39,616.65,13604.0
2021-03-09 15:30:00,616.54,617.98,616.54,617.98,12399.0,616.54,617.98,616.54,617.98,12399.0
2021-03-09 15:40:00,617.79,617.79,615.0,615.65,40578.0,617.79,617.79,615.0,615.65,40578.0
2021-03-09 15:50:00,615.99,617.06,614.0,614.21,41656.0,615.99,617.06,614.0,614.21,41656.0
2021-03-10 09:30:00,625.44,625.75,618.96,622.44,28964.0,625.44,625.75,618.96,622.44,28964.0
2021-03-10 09:40:00,623.32,624.05,621.34,622.95,23105.0,623.32,624.05,621.34,622.95,23105.0
2021-03-10 09:50:00,623.78,627.88,623.63,626.84,43469.0,623.78,627.88,623.63,626.84,43469.0
2021-03-10 10:00:00,627.11,629.22,626.6,628.02,20189.0,627.11,629.22,626.6,628.02,20189.0
2021-03-10 10:10:00,628.02,629.45,625.75,626.63,14807.0,628.02,629.45,625.75,626.63,14807.0
2021-03-10 10:20:00,626.18,627.36,625.38,626.11,29715.0,626.18,627.36,625.38,626.11,29715.0
2021-03-10 10:30:00,626.1,626.38,625.21,626.15,21245.0,626.1,626.38,625.21,626.15,21245.0
2021-03-10 10:40:00,626.32,632.1,625.99,632.1,17741.0,626.32,632.1,625.99,632.1,17741.0
2021-03-10 10:50:00,631.77,631.97,629.32,630.93,22581.0,631.77,631.97,629.32,630.93,22581.0
2021-03-10 11:00:00,630.89,631.99,629.25,629.59,23390.0,630.89,631.99,629.25,629.59,23390.0
2021-03-10 11:10:00,629.4,630.4,629.25,630.02,15367.0,629.4,630.4,629.25,630.02,15367.0
2021-03-10 11:20:00,630.32,633.55,630.22,633.55,14455.0,630.32,633.55,630.22,633.55,14455.0
2021-03-10 11:30:00,633.35,634.02,630.37,631.41,7817.0,633.35,634.02,630.37,631.41,7817.0
2021-03-10 11:40:00,631.26,631.53,630.3,631.19,9745.0,631.26,631.53,630.3,631.19,9745.0
2021-03-10 11:50:00,631.24,634.63,631.24,633.65,11711.0,631.24,634.63,631.24,633.65,11711.0
2021-03-10 12:00:00,633.58,633.99,632.39,633.27,13672.0,633.58,633.99,632.39,633.27,13672.0
2021-03-10 12:10:00,633.43,635.85,633.01,635.31,8990.0,633.43,635.85,633.01,635.31,8990.0
2021-03-10 12:20:00,635.09,635.09,632.74,632.8,6055.0,635.09,635.09,632.74,632.8,6055.0
2021-03-10 12:30:00,633.24,634.32,632.92,633.93,16311.0,633.24,634.32,632.92,633.93,16311.0
2021-03-10 12:40:00,633.64,636.45,633.6,635.02,11723.0,633.64,636.45,633.6,635.02,11723.0
2021-03-10 12:50:00,635.1,637.47,635.07,637.01,14739.0,635.1,637.47,635.07,637.01,14739.0
2021-03-10 13:00:00,637.26,637.39,634.0,636.25,12916.0,637.26,637.39,634.0,636.25,12916.0
2021-03-10 13:10:00,636.26,636.27,633.6,634.56,11548.0,636.26,636.27,633.6,634.56,11548.0
2021-03-10 13:20:00,634.21,634.33,633.5,633.84,16716.0,634.21,634.33,633.5,633.84,16716.0
2021-03-10 13:30:00,634.08,635.86,633.9,634.56,10400.0,634.08,635.86,633.9,634.56,10400.0
2021-03-10 13:40:00,634.55,636.09,634.53,635.07,9121.0,634.55,636.09,634.53,635.07,9121.0
2021-03-10 13:50:00,635.11,636.0,634.73,635.4,9758.0,635.11,636.0,634.73,635.4,9758.0
2021-03-10 14:00:00,635.48,636.43,634.12,634.25,14045.0,635.48,636.43,634.12,634.25,14045.0
2021-03-10 14:10:00,634.35,635.2,634.0,634.24,10888.0,634.35,635.2,634.0,634.24,10888.0
2021-03-10 14:20:00,634.18,636.6,634.0,636.08,11877.0,634.18,636.6,634.0,636.08,11877.0
2021-03-10 14:30:00,635.76,637.18,635.28,637.18,19607.0,635.76,637.18,635.28,637.18,19607.0
2021-03-10 14:40:00,637.05,639.15,636.85,639.06,20506.0,637.05,639.15,636.85,639.06,20506.0
2021-03-10 14:50:00,639.28,639.28,635.74,635.9,23660.0,639.28,639.28,635.74,635.9,23660.0
2021-03-10 15:00:00,635.6,635.91,632.36,632.89,33155.0,635.6,635.91,632.36,632.89,33155.0
2021-03-10 15:10:00,632.89,633.25,631.43,631.5,33542.0,632.89,633.25,631.43,631.5,33542.0
2021-03-10 15:20:00,631.54,631.63,629.19,629.45,22751.0,631.54,631.63,629.19,629.45,22751.0
2021-03-10 15:30:00,629.26,630.97,629.25,629.83,40209.0,629.26,630.97,629.25,629.83,40209.0
2021-03-10 15:40:00,629.83,630.65,628.53,630.06,48305.0,629.83,630.65,628.53,630.06,48305.0
2021-03-10 15:50:00,629.41,630.52,628.47,628.93,145829.0,629.41,630.52,628.47,628.93,145829.0
2021-03-11 09:30:00,626.33,630.67,621.62,628.32,32145.0,626.33,630.67,621.62,628.32,32145.0
2021-03-11 09:40:00,627.9,628.11,623.58,625.39,21364.0,627.9,628.11,623.58,625.39,21364.0
2021-03-11 09:50:00,624.9,625.38,618.01,619.08,38222.0,624.9,625.38,618.01,619.08,38222.0
2021-03-11 10:00:00,618.81,619.68,617.74,618.23,34437.0,618.81,619.68,617.74,618.23,34437.0
2021-03-11 10:10:00,618.15,618.49,613.0,613.0,23992.0,618.15,618.49,613.0,613.0,23992.0
2021-03-11 10:20:00,613.0,620.34,613.0,620.05,19524.0,613.0,620.34,613.0,620.05,19524.0
2021-03-11 10:30:00,620.04,620.42,617.59,618.08,12159.0,620.04,620.42,617.59,618.08,12159.0
2021-03-11 10:40:00,618.04,618.99,616.6,618.01,28141.0,618.04,618.99,616.6,618.01,28141.0
2021-03-11 10:50:00,618.87,619.27,617.1,617.87,31902.0,618.87,619.27,617.1,617.87,31902.0
2021-03-11 11:00:00,618.19,621.41,617.97,621.41,15715.0,618.19,621.41,617.97,621.41,15715.0
2021-03-11 11:10:00,621.41,622.88,621.1,622.08,14029.0,621.41,622.88,621.1,622.08,14029.0
2021-03-11 11:20:00,622.06,623.84,621.86,623.5,13769.0,622.06,623.84,621.86,623.5,13769.0
2021-03-11 11:30:00,623.3,623.5,620.92,622.22,35248.0,623.3,623.5,620.92,622.22,35248.0
2021-03-11 11:40:00,622.24,626.81,622.23,625.77,21380.0,622.24,626.81,622.23,625.77,21380.0
2021-03-11 11:50:00,626.05,628.56,626.05,628.3,14058.0,626.05,628.56,626.05,628.3,14058.0
2021-03-11 12:00:00,628.3,629.09,625.71,625.72,8079.0,628.3,629.09,625.71,625.72,8079.0
2021-03-11 12:10:00,626.19,627.66,625.66,625.75,15339.0,626.19,627.66,625.66,625.75,15339.0
2021-03-11 12:20:00,625.63,626.63,624.41,624.86,30421.0,625.63,626.63,624.41,624.86,30421.0
2021-03-11 12:30:00,624.89,625.58,624.3,624.42,14773.0,624.89,625.58,624.3,624.42,14773.0
2021-03-11 12:40:00,624.26,627.66,624.13,626.27,22813.0,624.26,627.66,624.13,626.27,22813.0
2021-03-11 12:50:00,626.36,627.64,626.02,626.43,14817.0,626.36,627.64,626.02,626.43,14817.0
2021-03-11 13:00:00,626.51,628.6,626.45,628.26,7509.0,626.51,628.6,626.45,628.26,7509.0
2021-03-11 13:10:00,627.7,628.07,626.28,626.36,6079.0,627.7,628.07,626.28,626.36,6079.0
2021-03-11 13:20:00,626.72,627.19,625.89,626.79,11110.0,626.72,627.19,625.89,626.79,11110.0
2021-03-11 13:30:00,627.18,627.88,626.88,627.02,13865.0,627.18,627.88,626.88,627.02,13865.0
2021-03-11 13:40:00,627.12,630.46,627.11,630.46,35369.0,627.12,630.46,627.11,630.46,35369.0
2021-03-11 13:50:00,630.44,630.6,629.13,630.17,12879.0,630.44,630.6,629.13,630.17,12879.0
2021-03-11 14:00:00,630.07,630.66,629.6,629.77,11353.0,630.07,630.66,629.6,629.77,11353.0
2021-03-11 14:10:00,629.54,629.83,628.09,628.98,9791.0,629.54,629.83,628.09,628.98,9791.0
2021-03-11 14:20:00,629.02,630.0,628.87,629.78,6880.0,629.02,630.0,628.87,629.78,6880.0
2021-03-11 14:30:00,629.72,629.93,628.12,628.26,14613.0,629.72,629.93,628.12,628.26,14613.0
2021-03-11 14:40:00,628.42,629.56,628.42,629.04,8949.0,628.42,629.56,628.42,629.04,8949.0
2021-03-11 14:50:00,629.04,629.04,625.94,626.25,24623.0,629.04,629.04,625.94,626.25,24623.0
2021-03-11 15:00:00,626.35,627.48,625.86,626.85,30591.0,626.35,627.48,625.86,626.85,30591.0
2021-03-11 15:10:00,626.2,626.2,624.87,625.25,13199.0,626.2,626.2,624.87,625.25,13199.0
2021-03-11 15:20:00,625.09,626.09,624.24,626.09,19365.0,625.09,626.09,624.24,626.09,19365.0
2021-03-11 15:30:00,625.97,626.46,624.87,626.46,25059.0,625.97,626.46,624.87,626.46,25059.0
2021-03-11 15:40:00,626.35,626.35,625.15,625.3,22713.0,626.35,626.35,625.15,625.3,22713.0
2021-03-11 15:50:00,625.15,625.62,623.71,624.49,67545.0,625.15,625.62,623.71,624.49,67545.0
2021-03-12 09:30:00,618.99,624.05,617.68,619.68,26488.0,618.99,624.05,617.68,619.68,26488.0
2021-03-12 09:40:00,621.01,621.02,612.27,612.56,22487.0,621.01,621.02,612.27,612.56,22487.0
2021-03-12 09:50:00,612.37,615.35,611.38,613.74,31494.0,612.37,615.35,611.38,613.74,31494.0
2021-03-12 10:00:00,613.01,615.2,612.11,614.33,74744.0,613.01,615.2,612.11,614.33,74744.0
2021-03-12 10:10:00,613.98,617.0,613.65,615.06,15345.0,613.98,617.0,613.65,615.06,15345.0
2021-03-12 10:20:00,614.86,616.29,614.36,615.8,35394.0,614.86,616.29,614.36,615.8,35394.0
2021-03-12 10:30:00,615.27,618.32,615.27,617.67,17633.0,615.27,618.32,615.27,617.67,17633.0
2021-03-12 10:40:00,617.65,618.38,616.42,616.68,29590.0,617.65,618.38,616.42,616.68,29590.0
2021-03-12 10:50:00,616.63,617.0,613.83,615.37,24307.0,616.63,617.0,613.83,615.37,24307.0
2021-03-12 11:00:00,614.96,616.96,614.78,616.96,37122.0,614.96,616.96,614.78,616.96,37122.0
2021-03-12 11:10:00,617.0,621.59,616.97,619.97,18905.0,617.0,621.59,616.97,619.97,18905.0
2021-03-12 11:20:00,619.68,621.77,619.68,621.77,7969.0,619.68,621.77,619.68,621.77,7969.0
2021-03-12 11:30:00,621.96,622.44,620.84,620.84,11622.0,621.96,622.44,620.84,620.84,11622.0
2021-03-12 11:40:00,620.74,621.85,620.72,620.87,16622.0,620.74,621.85,620.72,620.87,16622.0
2021-03-12 11:50:00,621.14,621.64,620.84,620.94,18691.0,621.14,621.64,620.84,620.94,18691.0
2021-03-12 12:00:00,620.74,622.22,619.92,622.13,17155.0,620.74,622.22,619.92,622.13,17155.0
2021-03-12 12:10:00,622.22,622.69,621.37,622.69,6688.0,622.22,622.69,621.37,622.69,6688.0
2021-03-12 12:20:00,622.88,624.43,622.8,624.43,9700.0,622.88,624.43,622.8,624.43,9700.0
2021-03-12 12:30:00,624.36,624.77,623.94,624.5,4457.0,624.36,624.77,623.94,624.5,4457.0
2021-03-12 12:40:00,624.7,624.96,623.31,623.58,9247.0,624.7,624.96,623.31,623.58,9247.0
2021-03-12 12:50:00,623.22,623.22,621.39,621.97,6613.0,623.22,623.22,621.39,621.97,6613.0
2021-03-12 13:00:00,622.58,622.58,621.73,622.26,2971.0,622.58,622.58,621.73,622.26,2971.0
2021-03-12 13:10:00,622.26,623.21,621.76,623.21,7342.0,622.26,623.21,621.76,623.21,7342.0
2021-03-12 13:20:00,623.31,624.0,622.82,624.0,8562.0,623.31,624.0,622.82,624.0,8562.0
2021-03-12 13:30:00,624.29,624.71,623.96,624.24,7221.0,624.29,624.71,623.96,624.24,7221.0
2021-03-12 13:40:00,624.22,625.89,624.14,625.84,6647.0,624.22,625.89,624.14,625.84,6647.0
2021-03-12 13:50:00,625.95,628.55,625.95,627.89,7221.0,625.95,628.55,625.95,627.89,7221.0
2021-03-12 14:00:00,628.18,629.06,627.93,628.95,10717.0,628.18,629.06,627.93,628.95,10717.0
2021-03-12 14:10:00,628.88,629.21,628.0,628.1,10655.0,628.88,629.21,628.0,628.1,10655.0
2021-03-12 14:20:00,627.94,628.27,626.14,626.23,16409.0,627.94,628.27,626.14,626.23,16409.0
2021-03-12 14:30:00,626.04,626.04,624.0,624.0,24029.0,626.04,626.04,624.0,624.0,24029.0
2021-03-12 14:40:00,624.0,625.69,623.99,625.69,4836.0,624.0,625.69,623.99,625.69,4836.0
2021-03-12 14:50:00,625.89,626.66,625.03,625.07,4980.0,625.89,626.66,625.03,625.07,4980.0
2021-03-12 15:00:00,625.13,625.44,622.56,622.56,30982.0,625.13,625.44,622.56,622.56,30982.0
2021-03-12 15:10:00,622.08,623.52,621.98,622.85,9834.0,622.08,623.52,621.98,622.85,9834.0
2021-03-12 15:20:00,622.96,623.23,622.55,622.89,9119.0,622.96,623.23,622.55,622.89,9119.0
2021-03-12 15:30:00,622.99,624.11,622.59,624.01,16058.0,622.99,624.11,622.59,624.01,16058.0
2021-03-12 15:40:00,624.01,624.08,621.83,622.07,43437.0,624.01,624.08,621.83,622.07,43437.0
2021-03-12 15:50:00,622.08,624.89,622.07,624.14,55516.0,622.08,624.89,622.07,624.14,55516.0
2021-03-15 09:30:00,624.42,625.85,622.43,624.03,61844.0,624.42,625.85,622.43,624.03,61844.0
2021-03-15 09:40:00,623.17,623.21,620.25,622.73,21521.0,623.17,623.21,620.25,622.73,21521.0
2021-03-15 09:50:00,622.32,624.32,619.48,620.25,36365.0,622.32,624.32,619.48,620.25,36365.0
2021-03-15 10:00:00,620.18,621.13,619.67,621.13,13857.0,620.18,621.13,619.67,621.13,13857.0
2021-03-15 10:10:00,620.98,621.43,617.08,617.09,19613.0,620.98,621.43,617.08,617.09,19613.0
2021-03-15 10:20:00,617.34,617.93,615.41,616.97,15051.0,617.34,617.93,615.41,616.97,15051.0
2021-03-15 10:30:00,617.38,617.5,613.93,614.23,16517.0,617.38,617.5,613.93,614.23,16517.0
2021-03-15 10:40:00,614.17,618.96,613.4,618.41,10866.0,614.17,618.96,613.4,618.41,10866.0
2021-03-15 10:50:00,619.09,619.14,616.79,617.24,9241.0,619.09,619.14,616.79,617.24,9241.0
2021-03-15 11:00:00,616.86,617.92,616.02,616.9,16148.0,616.86,617.92,616.02,616.9,16148.0
2021-03-15 11:10:00,617.0,617.32,616.46,616.88,6804.0,617.0,617.32,616.46,616.88,6804.0
2021-03-15 11:20:00,616.64,616.89,613.66,614.43,18948.0,616.64,616.89,613.66,614.43,18948.0
2021-03-15 11:30:00,614.86,616.09,614.81,615.19,17820.0,614.86,616.09,614.81,615.19,17820.0
2021-03-15 11:40:00,615.39,615.95,614.48,615.95,7346.0,615.39,615.95,614.48,615.95,7346.0
2021-03-15 11:50:00,615.86,616.12,615.22,615.8,10474.0,615.86,616.12,615.22,615.8,10474.0
2021-03-15 12:00:00,615.41,615.41,612.98,614.26,25573.0,615.41,615.41,612.98,614.26,25573.0
2021-03-15 12:10:00,614.2,614.2,612.8,612.8,11600.0,614.2,614.2,612.8,612.8,11600.0
2021-03-15 12:20:00,612.98,614.9,612.02,614.9,31918.0,612.98,614.9,612.02,614.9,31918.0
2021-03-15 12:30:00,614.44,617.85,614.28,617.13,5995.0,614.44,617.85,614.28,617.13,5995.0
2021-03-15 12:40:00,617.01,617.16,615.15,615.76,18511.0,617.01,617.16,615.15,615.76,18511.0
2021-03-15 12:50:00,615.76,615.9,613.08,614.29,8008.0,615.76,615.9,613.08,614.29,8008.0
2021-03-15 13:00:00,614.29,614.38,613.0,613.9,11624.0,614.29,614.38,613.0,613.9,11624.0
2021-03-15 13:10:00,613.86,615.99,613.86,615.88,5034.0,613.86,615.99,613.86,615.88,5034.0
2021-03-15 13:20:00,615.62,616.45,615.06,615.22,21018.0,615.62,616.45,615.06,615.22,21018.0
2021-03-15 13:30:00,615.17,618.18,615.17,618.05,27789.0,615.17,618.18,615.17,618.05,27789.0
2021-03-15 13:40:00,618.04,619.83,618.04,619.83,9335.0,618.04,619.83,618.04,619.83,9335.0
2021-03-15 13:50:00,620.18,620.63,619.09,619.22,26688.0,620.18,620.63,619.09,619.22,26688.0
2021-03-15 14:00:00,619.35,621.21,618.63,621.0,15092.0,619.35,621.21,618.63,621.0,15092.0
2021-03-15 14:10:00,620.88,621.69,620.88,621.48,3260.0,620.88,621.69,620.88,621.48,3260.0
2021-03-15 14:20:00,621.49,622.71,621.49,622.07,4300.0,621.49,622.71,621.49,622.07,4300.0
2021-03-15 14:30:00,621.88,621.88,619.76,620.1,7419.0,621.88,621.88,619.76,620.1,7419.0
2021-03-15 14:40:00,620.24,620.87,620.18,620.57,4573.0,620.24,620.87,620.18,620.57,4573.0
2021-03-15 14:50:00,620.39,621.36,620.28,621.36,3158.0,620.39,621.36,620.28,621.36,3158.0
2021-03-15 15:00:00,621.49,621.72,620.28,620.83,7041.0,621.49,621.72,620.28,620.83,7041.0
2021-03-15 15:10:00,620.51,621.11,619.94,619.94,7140.0,620.51,621.11,619.94,619.94,7140.0
2021-03-15 15:20:00,619.94,620.83,619.18,620.64,10020.0,619.94,620.83,619.18,620.64,10020.0
2021-03-15 15:30:00,620.64,621.92,620.34,621.59,10361.0,620.64,621.92,620.34,621.59,10361.0
2021-03-15 15:40:00,621.0,622.88,620.97,622.64,8509.0,621.0,622.88,620.97,622.64,8509.0
2021-03-15 15:50:00,622.37,625.12,621.93,625.0,60047.0,622.37,625.12,621.93,625.0,60047.0
2021-03-16 09:30:00,629.82,630.77,625.62,630.16,37603.0,629.82,630.77,625.62,630.16,37603.0
2021-03-16 09:40:00,630.24,631.86,628.52,629.97,28006.0,630.24,631.86,628.52,629.97,28006.0
2021-03-16 09:50:00,630.99,634.18,630.37,633.57,10770.0,630.99,634.18,630.37,633.57,10770.0
2021-03-16 10:00:00,633.83,638.44,633.83,637.93,14468.0,633.83,638.44,633.83,637.93,14468.0
2021-03-16 10:10:00,637.66,638.31,636.71,637.67,12957.0,637.66,638.31,636.71,637.67,12957.0
2021-03-16 10:20:00,637.67,640.45,637.42,640.38,12558.0,637.67,640.45,637.42,640.38,12558.0
2021-03-16 10:30:00,640.08,640.08,634.3,635.63,18290.0,640.08,640.08,634.3,635.63,18290.0
2021-03-16 10:40:00,635.44,635.93,634.35,635.04,12604.0,635.44,635.93,634.35,635.04,12604.0
2021-03-16 10:50:00,635.27,636.75,634.58,635.93,10249.0,635.27,636.75,634.58,635.93,10249.0
2021-03-16 11:00:00,635.88,636.69,635.39,636.65,9375.0,635.88,636.69,635.39,636.65,9375.0
2021-03-16 11:10:00,636.75,637.88,635.87,636.96,11838.0,636.75,637.88,635.87,636.96,11838.0
2021-03-16 11:20:00,637.16,640.24,636.9,640.24,9593.0,637.16,640.24,636.9,640.24,9593.0
2021-03-16 11:30:00,640.17,641.13,639.86,640.26,9169.0,640.17,641.13,639.86,640.26,9169.0
2021-03-16 11:40:00,640.13,640.99,639.73,640.64,21892.0,640.13,640.99,639.73,640.64,21892.0
2021-03-16 11:50:00,640.64,640.93,639.42,640.17,10935.0,640.64,640.93,639.42,640.17,10935.0
2021-03-16 12:00:00,640.65,641.18,640.65,641.07,11451.0,640.65,641.18,640.65,641.07,11451.0
2021-03-16 12:10:00,640.91,641.64,640.48,641.06,22255.0,640.91,641.64,640.48,641.06,22255.0
2021-03-16 12:20:00,641.08,642.24,640.67,642.23,17420.0,641.08,642.24,640.67,642.23,17420.0
2021-03-16 12:30:00,642.11,642.57,640.6,640.6,7036.0,642.11,642.57,640.6,640.6,7036.0
2021-03-16 12:40:00,640.3,640.57,639.48,639.72,8457.0,640.3,640.57,639.48,639.72,8457.0
2021-03-16 12:50:00,639.86,641.43,639.85,640.94,8820.0,639.86,641.43,639.85,640.94,8820.0
2021-03-16 13:00:00,641.28,642.78,640.42,642.49,9010.0,641.28,642.78,640.42,642.49,9010.0
2021-03-16 13:10:00,642.78,642.99,641.0,641.1,6942.0,642.78,642.99,641.0,641.1,6942.0
2021-03-16 13:20:00,640.83,641.77,640.21,641.31,9032.0,640.83,641.77,640.21,641.31,9032.0
2021-03-16 13:30:00,641.22,641.48,640.85,640.85,4614.0,641.22,641.48,640.85,640.85,4614.0
2021-03-16 13:40:00,641.0,643.26,640.69,643.26,7862.0,641.0,643.26,640.69,643.26,7862.0
2021-03-16 13:50:00,643.26,643.51,642.26,643.25,10733.0,643.26,643.51,642.26,643.25,10733.0
2021-03-16 14:00:00,643.25,643.32,639.62,639.82,13517.0,643.25,643.32,639.62,639.82,13517.0
2021-03-16 14:10:00,639.98,640.76,639.33,639.43,7390.0,639.98,640.76,639.33,639.43,7390.0
2021-03-16 14:20:00,639.14,639.15,637.51,638.09,8919.0,639.14,639.15,637.51,638.09,8919.0
2021-03-16 14:30:00,637.86,638.2,636.82,637.49,5999.0,637.86,638.2,636.82,637.49,5999.0
2021-03-16 14:40:00,637.52,637.58,636.02,636.97,15085.0,637.52,637.58,636.02,636.97,15085.0
2021-03-16 14:50:00,637.58,638.12,636.95,637.46,8723.0,637.58,638.12,636.95,637.46,8723.0
2021-03-16 15:00:00,637.09,638.6,637.09,638.17,15071.0,637.09,638.6,637.09,638.17,15071.0
2021-03-16 15:10:00,638.36,639.87,637.71,639.87,25517.0,638.36,639.87,637.71,639.87,25517.0
2021-03-16 15:20:00,639.64,640.0,638.48,638.89,17344.0,639.64,640.0,638.48,638.89,17344.0
2021-03-16 15:30:00,639.06,640.0,638.82,639.45,18555.0,639.06,640.0,638.82,639.45,18555.0
2021-03-16 15:40:00,639.5,639.77,638.96,638.96,28704.0,639.5,639.77,638.96,638.96,28704.0
2021-03-16 15:50:00,639.33,640.43,639.06,639.3,73330.0,639.33,640.43,639.06,639.3,73330.0
2021-03-17 09:30:00,643.79,643.79,636.36,639.6,34051.0,643.79,643.79,636.36,639.6,34051.0
2021-03-17 09:40:00,640.09,641.35,634.58,635.92,10516.0,640.09,641.35,634.58,635.92,10516.0
2021-03-17 09:50:00,634.58,639.8,634.58,635.88,16388.0,634.58,639.8,634.58,635.88,16388.0
2021-03-17 10:00:00,636.58,636.94,634.0,635.98,20715.0,636.58,636.94,634.0,635.98,20715.0
2021-03-17 10:10:00,635.87,635.87,633.9,635.23,17255.0,635.87,635.87,633.9,635.23,17255.0
2021-03-17 10:20:00,635.21,635.64,633.84,634.68,11285.0,635.21,635.64,633.84,634.68,11285.0
2021-03-17 10:30:00,635.05,637.36,634.81,636.91,8449.0,635.05,637.36,634.81,636.91,8449.0
2021-03-17 10:40:00,636.99,638.1,636.78,637.75,10647.0,636.99,638.1,636.78,637.75,10647.0
2021-03-17 10:50:00,637.37,637.74,636.04,637.08,9691.0,637.37,637.74,636.04,637.08,9691.0
2021-03-17 11:00:00,636.9,636.9,635.09,636.22,6834.0,636.9,636.9,635.09,636.22,6834.0
2021-03-17 11:10:00,636.03,636.65,635.28,635.7,6943.0,636.03,636.65,635.28,635.7,6943.0
2021-03-17 11:20:00,636.26,637.16,635.83,637.16,5718.0,636.26,637.16,635.83,637.16,5718.0
2021-03-17 11:30:00,636.91,637.76,635.42,635.43,10510.0,636.91,637.76,635.42,635.43,10510.0
2021-03-17 11:40:00,635.78,636.47,635.15,635.71,6865.0,635.78,636.47,635.15,635.71,6865.0
2021-03-17 11:50:00,636.06,637.13,636.06,636.72,5485.0,636.06,637.13,636.06,636.72,5485.0
2021-03-17 12:00:00,637.14,638.09,635.69,637.51,11031.0,637.14,638.09,635.69,637.51,11031.0
2021-03-17 12:10:00,637.61,639.0,637.28,638.54,8937.0,637.61,639.0,637.28,638.54,8937.0
2021-03-17 12:20:00,638.55,639.64,638.12,639.1,9876.0,638.55,639.64,638.12,639.1,9876.0
2021-03-17 12:30:00,639.33,640.04,638.69,638.69,10183.0,639.33,640.04,638.69,638.69,10183.0
2021-03-17 12:40:00,638.44,638.63,637.56,638.36,9214.0,638.44,638.63,637.56,638.36,9214.0
2021-03-17 12:50:00,638.36,639.21,637.51,637.51,12275.0,638.36,639.21,637.51,637.51,12275.0
2021-03-17 13:00:00,637.26,637.26,636.01,636.51,4143.0,637.26,637.26,636.01,636.51,4143.0
2021-03-17 13:10:00,636.6,637.16,636.3,637.02,4031.0,636.6,637.16,636.3,637.02,4031.0
2021-03-17 13:20:00,637.4,637.41,636.14,636.75,4268.0,637.4,637.41,636.14,636.75,4268.0
2021-03-17 13:30:00,636.71,637.19,636.23,636.55,9290.0,636.71,637.19,636.23,636.55,9290.0
2021-03-17 13:40:00,635.9,636.07,635.43,635.98,6511.0,635.9,636.07,635.43,635.98,6511.0
2021-03-17 13:50:00,635.97,636.3,635.64,636.06,6837.0,635.97,636.3,635.64,636.06,6837.0
2021-03-17 14:00:00,636.47,639.85,636.47,636.67,13054.0,636.47,639.85,636.47,636.67,13054.0
2021-03-17 14:10:00,636.45,640.65,636.45,638.42,12971.0,636.45,640.65,636.45,638.42,12971.0
2021-03-17 14:20:00,638.76,640.05,638.76,639.18,14016.0,638.76,640.05,638.76,639.18,14016.0
2021-03-17 14:30:00,639.36,641.38,639.22,641.07,9618.0,639.36,641.38,639.22,641.07,9618.0
2021-03-17 14:40:00,641.35,643.9,641.34,642.38,20427.0,641.35,643.9,641.34,642.38,20427.0
2021-03-17 14:50:00,641.88,642.98,640.95,642.74,11100.0,641.88,642.98,640.95,642.74,11100.0
2021-03-17 15:00:00,643.83,643.87,640.89,641.19,16090.0,643.83,643.87,640.89,641.19,16090.0
2021-03-17 15:10:00,640.99,643.25,640.64,642.77,10785.0,640.99,643.25,640.64,642.77,10785.0
2021-03-17 15:20:00,642.62,643.22,642.33,642.92,9645.0,642.62,643.22,642.33,642.92,9645.0
2021-03-17 15:30:00,642.51,644.23,642.35,642.35,9186.0,642.51,644.23,642.35,642.35,9186.0
2021-03-17 15:40:00,642.76,642.98,641.07,642.42,20786.0,642.76,642.98,641.07,642.42,20786.0
2021-03-17 15:50:00,642.25,643.22,639.68,642.12,72625.0,642.25,643.22,639.68,642.12,72625.0
2021-03-18 09:30:00,627.63,633.55,626.0,632.03,25312.0,627.63,633.55,626.0,632.03,25312.0
2021-03-18 09:40:00,632.83,634.89,632.32,634.64,18279.0,632.83,634.89,632.32,634.64,18279.0
2021-03-18 09:50:00,634.64,635.42,630.69,630.99,10470.0,634.64,635.42,630.69,630.99,10470.0
2021-03-18 10:00:00,630.66,630.66,625.64,626.28,27355.0,630.66,630.66,625.64,626.28,27355.0
2021-03-18 10:10:00,626.11,626.51,624.1,624.46,31747.0,626.11,626.51,624.1,624.46,31747.0
2021-03-18 10:20:00,624.42,625.1,622.37,622.37,14010.0,624.42,625.1,622.37,622.37,14010.0
2021-03-18 10:30:00,622.04,623.66,620.19,623.12,15222.0,622.04,623.66,620.19,623.12,15222.0
2021-03-18 10:40:00,622.66,623.0,621.14,622.32,12879.0,622.66,623.0,621.14,622.32,12879.0
2021-03-18 10:50:00,621.76,623.14,620.95,622.67,9424.0,621.76,623.14,620.95,622.67,9424.0
2021-03-18 11:00:00,622.48,622.48,620.41,622.01,6711.0,622.48,622.48,620.41,622.01,6711.0
2021-03-18 11:10:00,622.15,623.69,621.85,622.49,10022.0,622.15,623.69,621.85,622.49,10022.0
2021-03-18 11:20:00,622.71,623.29,620.72,622.11,10484.0,622.71,623.29,620.72,622.11,10484.0
2021-03-18 11:30:00,621.81,621.81,617.91,619.76,10953.0,621.81,621.81,617.91,619.76,10953.0
2021-03-18 11:40:00,620.06,620.95,619.41,620.45,6468.0,620.06,620.95,619.41,620.45,6468.0
2021-03-18 11:50:00,620.64,621.14,619.66,621.01,6502.0,620.64,621.14,619.66,621.01,6502.0
2021-03-18 12:00:00,621.18,622.47,620.48,622.47,6402.0,621.18,622.47,620.48,622.47,6402.0
2021-03-18 12:10:00,622.59,624.91,622.59,624.61,11641.0,622.59,624.91,622.59,624.61,11641.0
2021-03-18 12:20:00,624.61,625.2,622.27,622.94,10077.0,624.61,625.2,622.27,622.94,10077.0
2021-03-18 12:30:00,623.06,623.06,619.42,620.28,5747.0,623.06,623.06,619.42,620.28,5747.0
2021-03-18 12:40:00,620.49,620.78,619.48,620.48,7700.0,620.49,620.78,619.48,620.48,7700.0
2021-03-18 12:50:00,620.18,621.11,618.14,618.14,27762.0,620.18,621.11,618.14,618.14,27762.0
2021-03-18 13:00:00,618.32,619.12,617.45,618.11,7804.0,618.32,619.12,617.45,618.11,7804.0
2021-03-18 13:10:00,617.75,618.46,617.31,618.34,5500.0,617.75,618.46,617.31,618.34,5500.0
2021-03-18 13:20:00,618.39,622.36,618.29,622.36,10433.0,618.39,622.36,618.29,622.36,10433.0
2021-03-18 13:30:00,622.0,624.88,621.51,624.08,22553.0,622.0,624.88,621.51,624.08,22553.0
2021-03-18 13:40:00,624.06,625.6,623.88,625.4,12389.0,624.06,625.6,623.88,625.4,12389.0
2021-03-18 13:50:00,625.4,627.35,625.25,627.04,12552.0,625.4,627.35,625.25,627.04,12552.0
2021-03-18 14:00:00,627.44,628.69,626.7,628.13,21771.0,627.44,628.69,626.7,628.13,21771.0
2021-03-18 14:10:00,627.85,627.85,625.35,626.25,22281.0,627.85,627.85,625.35,626.25,22281.0
2021-03-18 14:20:00,626.54,627.25,625.08,625.42,16326.0,626.54,627.25,625.08,625.42,16326.0
2021-03-18 14:30:00,626.19,626.79,624.86,626.78,16481.0,626.19,626.79,624.86,626.78,16481.0
2021-03-18 14:40:00,626.17,627.57,625.32,627.17,24078.0,626.17,627.57,625.32,627.17,24078.0
2021-03-18 14:50:00,627.42,628.14,626.21,628.14,10423.0,627.42,628.14,626.21,628.14,10423.0
2021-03-18 15:00:00,628.22,629.98,627.66,629.74,28069.0,628.22,629.98,627.66,629.74,28069.0
2021-03-18 15:10:00,629.7,632.63,629.43,632.39,42599.0,629.7,632.63,629.43,632.39,42599.0
2021-03-18 15:20:00,632.34,633.21,631.75,632.88,22113.0,632.34,633.21,631.75,632.88,22113.0
2021-03-18 15:30:00,633.24,633.93,631.49,631.67,33673.0,633.24,633.93,631.49,631.67,33673.0
2021-03-18 15:40:00,631.81,633.03,630.15,631.84,63801.0,631.81,633.03,630.15,631.84,63801.0
2021-03-18 15:50:00,631.18,632.5,627.27,629.4,142364.0,631.18,632.5,627.27,629.4,142364.0
2021-03-19 09:30:00,630.27,636.86,630.27,635.01,177280.0,630.27,636.86,630.27,635.01,177280.0
2021-03-19 09:40:00,633.67,636.63,631.69,633.81,24122.0,633.67,636.63,631.69,633.81,24122.0
2021-03-19 09:50:00,633.35,635.96,632.02,634.91,24486.0,633.35,635.96,632.02,634.91,24486.0
2021-03-19 10:00:00,635.11,636.16,632.01,632.57,23999.0,635.11,636.16,632.01,632.57,23999.0
2021-03-19 10:10:00,632.49,634.56,631.96,632.95,89681.0,632.49,634.56,631.96,632.95,89681.0
2021-03-19 10:20:00,633.13,635.42,632.24,632.75,20720.0,633.13,635.42,632.24,632.75,20720.0
2021-03-19 10:30:00,632.94,633.43,630.26,631.29,20154.0,632.94,633.43,630.26,631.29,20154.0
2021-03-19 10:40:00,631.54,631.78,629.48,630.03,21338.0,631.54,631.78,629.48,630.03,21338.0
2021-03-19 10:50:00,630.21,631.71,630.11,631.71,11991.0,630.21,631.71,630.11,631.71,11991.0
2021-03-19 11:00:00,631.47,633.45,630.99,630.99,10459.0,631.47,633.45,630.99,630.99,10459.0
2021-03-19 11:10:00,630.82,631.26,629.79,630.06,11348.0,630.82,631.26,629.79,630.06,11348.0
2021-03-19 11:20:00,629.8,630.32,626.84,627.37,9343.0,629.8,630.32,626.84,627.37,9343.0
2021-03-19 11:30:00,627.41,630.8,626.86,630.13,9062.0,627.41,630.8,626.86,630.13,9062.0
2021-03-19 11:40:00,630.27,630.65,629.26,629.26,8842.0,630.27,630.65,629.26,629.26,8842.0
2021-03-19 11:50:00,629.12,630.02,628.64,629.0,10743.0,629.12,630.02,628.64,629.0,10743.0
2021-03-19 12:00:00,628.76,629.73,628.09,629.05,8472.0,628.76,629.73,628.09,629.05,8472.0
2021-03-19 12:10:00,629.27,629.27,627.87,628.35,7729.0,629.27,629.27,627.87,628.35,7729.0
2021-03-19 12:20:00,628.35,628.86,627.62,627.62,7311.0,628.35,628.86,627.62,627.62,7311.0
2021-03-19 12:30:00,628.02,628.82,628.02,628.07,7452.0,628.02,628.82,628.02,628.07,7452.0
2021-03-19 12:40:00,628.34,629.3,628.32,628.75,3653.0,628.34,629.3,628.32,628.75,3653.0
2021-03-19 12:50:00,628.83,631.48,628.68,631.48,8273.0,628.83,631.48,628.68,631.48,8273.0
2021-03-19 13:00:00,631.35,631.41,628.88,629.42,5646.0,631.35,631.41,628.88,629.42,5646.0
2021-03-19 13:10:00,629.42,629.42,627.46,628.13,8057.0,629.42,629.42,627.46,628.13,8057.0
2021-03-19 13:20:00,628.33,628.63,627.18,628.1,8272.0,628.33,628.63,627.18,628.1,8272.0
2021-03-19 13:30:00,628.06,629.91,627.72,629.55,7170.0,628.06,629.91,627.72,629.55,7170.0
2021-03-19 13:40:00,629.46,630.71,628.54,629.92,9355.0,629.46,630.71,628.54,629.92,9355.0
2021-03-19 13:50:00,630.2,630.62,629.56,630.51,12306.0,630.2,630.62,629.56,630.51,12306.0
2021-03-19 14:00:00,631.13,631.16,630.3,630.57,12800.0,631.13,631.16,630.3,630.57,12800.0
2021-03-19 14:10:00,630.28,631.21,629.95,630.83,13243.0,630.28,631.21,629.95,630.83,13243.0
2021-03-19 14:20:00,630.98,631.67,630.17,631.56,10066.0,630.98,631.67,630.17,631.56,10066.0
2021-03-19 14:30:00,631.45,631.48,630.84,631.39,8163.0,631.45,631.48,630.84,631.39,8163.0
2021-03-19 14:40:00,631.23,632.38,631.22,631.86,11554.0,631.23,632.38,631.22,631.86,11554.0
2021-03-19 14:50:00,632.03,632.56,631.4,632.36,11289.0,632.03,632.56,631.4,632.36,11289.0
2021-03-19 15:00:00,632.12,632.18,631.1,631.34,13287.0,632.12,632.18,631.1,631.34,13287.0
2021-03-19 15:10:00,631.34,631.94,631.15,631.69,17450.0,631.34,631.94,631.15,631.69,17450.0
2021-03-19 15:20:00,632.0,632.19,629.55,629.82,14234.0,632.0,632.19,629.55,629.82,14234.0
2021-03-19 15:30:00,629.79,630.34,629.06,629.14,17236.0,629.79,630.34,629.06,629.14,17236.0
2021-03-19 15:40:00,629.25,630.8,629.25,630.23,36744.0,629.25,630.8,629.25,630.23,36744.0
2021-03-19 15:50:00,630.14,633.09,629.05,629.14,99622.0,630.14,633.09,629.05,629.14,99622.0
2021-03-22 09:30:00,627.64,638.86,627.64,635.22,27482.0,627.64,638.86,627.64,635.22,27482.0
2021-03-22 09:40:00,635.77,642.36,634.95,642.25,14629.0,635.77,642.36,634.95,642.25,14629.0
2021-03-22 09:50:00,641.52,642.17,636.05,641.68,21152.0,641.52,642.17,636.05,641.68,21152.0
2021-03-22 10:00:00,641.9,642.23,635.77,637.26,18762.0,641.9,642.23,635.77,637.26,18762.0
2021-03-22 10:10:00,636.44,638.69,635.7,637.8,12741.0,636.44,638.69,635.7,637.8,12741.0
2021-03-22 10:20:00,636.72,638.88,636.39,637.0,7556.0,636.72,638.88,636.39,637.0,7556.0
2021-03-22 10:30:00,636.52,637.43,634.96,635.72,13364.0,636.52,637.43,634.96,635.72,13364.0
2021-03-22 10:40:00,635.75,636.54,635.38,635.53,8525.0,635.75,636.54,635.38,635.53,8525.0
2021-03-22 10:50:00,635.53,639.03,635.53,638.9,11045.0,635.53,639.03,635.53,638.9,11045.0
2021-03-22 11:00:00,638.36,640.55,638.2,640.55,8224.0,638.36,640.55,638.2,640.55,8224.0
2021-03-22 11:10:00,640.75,641.23,638.25,638.76,7558.0,640.75,641.23,638.25,638.76,7558.0
2021-03-22 11:20:00,638.31,641.19,638.31,641.19,7003.0,638.31,641.19,638.31,641.19,7003.0
2021-03-22 11:30:00,641.53,642.49,640.91,641.23,19289.0,641.53,642.49,640.91,641.23,19289.0
2021-03-22 11:40:00,641.03,641.51,640.16,640.55,8127.0,641.03,641.51,640.16,640.55,8127.0
2021-03-22 11:50:00,640.55,640.92,640.05,640.07,5834.0,640.55,640.92,640.05,640.07,5834.0
2021-03-22 12:00:00,640.5,642.24,640.36,642.09,3017.0,640.5,642.24,640.36,642.09,3017.0
2021-03-22 12:10:00,641.9,642.93,641.79,642.36,7340.0,641.9,642.93,641.79,642.36,7340.0
2021-03-22 12:20:00,642.01,642.23,640.3,641.88,21575.0,642.01,642.23,640.3,641.88,21575.0
2021-03-22 12:30:00,641.68,641.69,640.99,641.27,5300.0,641.68,641.69,640.99,641.27,5300.0
2021-03-22 12:40:00,641.27,642.85,640.94,642.49,7946.0,641.27,642.85,640.94,642.49,7946.0
2021-03-22 12:50:00,642.5,643.55,642.5,643.55,2855.0,642.5,643.55,642.5,643.55,2855.0
2021-03-22 13:00:00,643.93,643.96,642.72,643.37,4600.0,643.93,643.96,642.72,643.37,4600.0
2021-03-22 13:10:00,643.67,643.67,642.03,642.23,3400.0,643.67,643.67,642.03,642.23,3400.0
2021-03-22 13:20:00,642.24,642.33,641.39,641.4,4500.0,642.24,642.33,641.39,641.4,4500.0
2021-03-22 13:30:00,641.31,641.56,641.09,641.51,2680.0,641.31,641.56,641.09,641.51,2680.0
2021-03-22 13:40:00,641.64,641.71,638.67,638.87,6665.0,641.64,641.71,638.67,638.87,6665.0
2021-03-22 13:50:00,638.93,639.87,638.49,638.49,4732.0,638.93,639.87,638.49,638.49,4732.0
2021-03-22 14:00:00,638.36,638.96,637.6,637.6,7664.0,638.36,638.96,637.6,637.6,7664.0
2021-03-22 14:10:00,637.43,638.16,637.27,637.88,4919.0,637.43,638.16,637.27,637.88,4919.0
2021-03-22 14:20:00,637.62,637.99,637.49,637.79,4373.0,637.62,637.99,637.49,637.79,4373.0
2021-03-22 14:30:00,637.94,638.2,637.29,637.86,6621.0,637.94,638.2,637.29,637.86,6621.0
2021-03-22 14:40:00,637.69,638.13,637.36,637.58,6414.0,637.69,638.13,637.36,637.58,6414.0
2021-03-22 14:50:00,637.58,637.58,635.05,636.02,12351.0,637.58,637.58,635.05,636.02,12351.0
2021-03-22 15:00:00,636.27,636.97,636.01,636.1,9924.0,636.27,636.97,636.01,636.1,9924.0
2021-03-22 15:10:00,636.02,636.96,635.36,635.44,15127.0,636.02,636.96,635.36,635.44,15127.0
2021-03-22 15:20:00,635.3,635.65,634.82,635.35,19608.0,635.3,635.65,634.82,635.35,19608.0
2021-03-22 15:30:00,635.61,636.2,635.24,635.79,15403.0,635.61,636.2,635.24,635.79,15403.0
2021-03-22 15:40:00,636.04,637.19,635.21,637.19,25934.0,636.04,637.19,635.21,637.19,25934.0
2021-03-22 15:50:00,636.88,638.06,636.18,637.44,76071.0,636.88,638.06,636.18,637.44,76071.0
2021-03-23 09:30:00,639.81,645.97,636.88,644.23,19543.0,639.81,645.97,636.88,644.23,19543.0
2021-03-23 09:40:00,643.58,645.6,643.0,645.15,9185.0,643.58,645.6,643.0,645.15,9185.0
2021-03-23 09:50:00,645.95,646.65,644.6,644.6,4341.0,645.95,646.65,644.6,644.6,4341.0
2021-03-23 10:00:00,646.34,647.19,644.97,646.63,5470.0,646.34,647.19,644.97,646.63,5470.0
2021-03-23 10:10:00,646.7,649.56,646.69,649.46,11075.0,646.7,649.56,646.69,649.46,11075.0
2021-03-23 10:20:00,649.95,650.69,648.66,650.0,26346.0,649.95,650.69,648.66,650.0,26346.0
2021-03-23 10:30:00,649.91,650.28,648.72,649.36,9389.0,649.91,650.28,648.72,649.36,9389.0
2021-03-23 10:40:00,649.07,649.2,645.76,646.14,10013.0,649.07,649.2,645.76,646.14,10013.0
2021-03-23 10:50:00,646.48,648.06,645.84,648.06,7926.0,646.48,648.06,645.84,648.06,7926.0
2021-03-23 11:00:00,648.37,649.23,646.99,649.23,5756.0,648.37,649.23,646.99,649.23,5756.0
2021-03-23 11:10:00,649.23,650.6,649.23,649.49,2810.0,649.23,650.6,649.23,649.49,2810.0
2021-03-23 11:20:00,649.85,650.7,649.15,650.36,5948.0,649.85,650.7,649.15,650.36,5948.0
2021-03-23 11:30:00,650.35,651.31,650.35,650.52,4347.0,650.35,651.31,650.35,650.52,4347.0
2021-03-23 11:40:00,650.55,651.54,649.96,651.54,19395.0,650.55,651.54,649.96,651.54,19395.0
2021-03-23 11:50:00,651.76,653.53,651.37,653.53,16699.0,651.76,653.53,651.37,653.53,16699.0
2021-03-23 12:00:00,653.28,654.54,651.6,652.95,7222.0,653.28,654.54,651.6,652.95,7222.0
2021-03-23 12:10:00,653.52,653.53,652.09,652.09,6082.0,653.52,653.53,652.09,652.09,6082.0
2021-03-23 12:20:00,652.36,653.3,652.36,653.22,3612.0,652.36,653.3,652.36,653.22,3612.0
2021-03-23 12:30:00,652.98,653.11,651.58,651.72,8344.0,652.98,653.11,651.58,651.72,8344.0
2021-03-23 12:40:00,651.52,652.26,651.38,652.11,3655.0,651.52,652.26,651.38,652.11,3655.0
2021-03-23 12:50:00,652.43,653.12,652.12,653.12,6379.0,652.43,653.12,652.12,653.12,6379.0
2021-03-23 13:00:00,653.97,654.84,653.8,654.68,6300.0,653.97,654.84,653.8,654.68,6300.0
2021-03-23 13:10:00,654.82,655.81,654.81,655.36,9336.0,654.82,655.81,654.81,655.36,9336.0
2021-03-23 13:20:00,655.14,656.65,655.14,655.75,10954.0,655.14,656.65,655.14,655.75,10954.0
2021-03-23 13:30:00,655.77,655.77,654.83,654.91,5343.0,655.77,655.77,654.83,654.91,5343.0
2021-03-23 13:40:00,654.6,654.98,654.2,654.63,7302.0,654.6,654.98,654.2,654.63,7302.0
2021-03-23 13:50:00,654.67,654.77,653.2,653.81,9347.0,654.67,654.77,653.2,653.81,9347.0
2021-03-23 14:00:00,653.55,653.64,651.39,652.32,12738.0,653.55,653.64,651.39,652.32,12738.0
2021-03-23 14:10:00,652.38,653.51,652.15,653.42,10807.0,652.38,653.51,652.15,653.42,10807.0
2021-03-23 14:20:00,653.41,655.37,653.19,655.37,7314.0,653.41,655.37,653.19,655.37,7314.0
2021-03-23 14:30:00,655.37,656.03,655.16,655.89,9535.0,655.37,656.03,655.16,655.89,9535.0
2021-03-23 14:40:00,656.06,656.07,654.73,655.11,8967.0,656.06,656.07,654.73,655.11,8967.0
2021-03-23 14:50:00,655.09,655.23,653.88,654.41,14903.0,655.09,655.23,653.88,654.41,14903.0
2021-03-23 15:00:00,654.4,654.47,650.7,651.14,23180.0,654.4,654.47,650.7,651.14,23180.0
2021-03-23 15:10:00,651.11,651.42,649.89,650.04,11329.0,651.11,651.42,649.89,650.04,11329.0
2021-03-23 15:20:00,650.05,650.12,647.25,647.64,16064.0,650.05,650.12,647.25,647.64,16064.0
2021-03-23 15:30:00,647.72,649.05,646.91,648.0,16864.0,647.72,649.05,646.91,648.0,16864.0
2021-03-23 15:40:00,647.97,648.74,647.5,647.83,14979.0,647.97,648.74,647.5,647.83,14979.0
2021-03-23 15:50:00,647.5,647.5,644.29,645.45,63729.0,647.5,647.5,644.29,645.45,63729.0
2021-03-24 09:30:00,647.45,647.85,645.0,645.25,12052.0,647.45,647.85,645.0,645.25,12052.0
2021-03-24 09:40:00,644.51,646.42,643.92,644.37,9499.0,644.51,646.42,643.92,644.37,9499.0
2021-03-24 09:50:00,644.02,645.3,643.65,644.52,17099.0,644.02,645.3,643.65,644.52,17099.0
2021-03-24 10:00:00,644.14,647.68,643.56,647.36,23765.0,644.14,647.68,643.56,647.36,23765.0
2021-03-24 10:10:00,647.52,648.65,646.18,647.45,16748.0,647.52,648.65,646.18,647.45,16748.0
2021-03-24 10:20:00,647.45,649.18,646.92,648.24,9972.0,647.45,649.18,646.92,648.24,9972.0
2021-03-24 10:30:00,647.9,648.39,644.15,644.43,11084.0,647.9,648.39,644.15,644.43,11084.0
2021-03-24 10:40:00,644.3,644.74,642.81,644.07,10974.0,644.3,644.74,642.81,644.07,10974.0
2021-03-24 10:50:00,644.27,650.66,644.27,649.83,13971.0,644.27,650.66,644.27,649.83,13971.0
2021-03-24 11:00:00,649.92,654.36,649.44,653.63,24693.0,649.92,654.36,649.44,653.63,24693.0
2021-03-24 11:10:00,653.33,655.58,653.1,654.53,20139.0,653.33,655.58,653.1,654.53,20139.0
2021-03-24 11:20:00,653.63,653.63,649.55,650.81,12176.0,653.63,653.63,649.55,650.81,12176.0
2021-03-24 11:30:00,651.14,651.75,647.97,650.08,10143.0,651.14,651.75,647.97,650.08,10143.0
2021-03-24 11:40:00,649.99,651.01,649.58,650.35,8905.0,649.99,651.01,649.58,650.35,8905.0
2021-03-24 11:50:00,650.68,651.41,648.35,650.13,14373.0,650.68,651.41,648.35,650.13,14373.0
2021-03-24 12:00:00,649.72,651.43,649.26,650.63,6570.0,649.72,651.43,649.26,650.63,6570.0
2021-03-24 12:10:00,650.56,652.81,650.17,652.81,6066.0,650.56,652.81,650.17,652.81,6066.0
2021-03-24 12:20:00,653.01,653.98,652.29,653.2,8100.0,653.01,653.98,652.29,653.2,8100.0
2021-03-24 12:30:00,653.38,655.0,653.15,654.59,5217.0,653.38,655.0,653.15,654.59,5217.0
2021-03-24 12:40:00,654.74,655.21,654.05,654.89,6105.0,654.74,655.21,654.05,654.89,6105.0
2021-03-24 12:50:00,654.69,654.69,652.95,652.95,5555.0,654.69,654.69,652.95,652.95,5555.0
2021-03-24 13:00:00,653.32,653.65,651.19,651.86,4621.0,653.32,653.65,651.19,651.86,4621.0
2021-03-24 13:10:00,652.1,653.91,651.26,653.91,8622.0,652.1,653.91,651.26,653.91,8622.0
2021-03-24 13:20:00,654.66,655.26,653.5,654.43,6303.0,654.66,655.26,653.5,654.43,6303.0
2021-03-24 13:30:00,654.38,655.6,653.88,655.15,12818.0,654.38,655.6,653.88,655.15,12818.0
2021-03-24 13:40:00,654.79,656.15,653.36,656.14,9537.0,654.79,656.15,653.36,656.14,9537.0
2021-03-24 13:50:00,655.99,657.44,655.96,656.61,7781.0,655.99,657.44,655.96,656.61,7781.0
2021-03-24 14:00:00,656.6,657.84,654.58,656.18,29876.0,656.6,657.84,654.58,656.18,29876.0
2021-03-24 14:10:00,656.18,657.59,656.15,656.42,8909.0,656.18,657.59,656.15,656.42,8909.0
2021-03-24 14:20:00,656.44,656.62,653.99,654.35,7487.0,656.44,656.62,653.99,654.35,7487.0
2021-03-24 14:30:00,654.41,654.94,653.56,654.43,9561.0,654.41,654.94,653.56,654.43,9561.0
2021-03-24 14:40:00,654.66,656.11,654.06,655.94,7793.0,654.66,656.11,654.06,655.94,7793.0
2021-03-24 14:50:00,655.41,655.64,653.59,654.21,7522.0,655.41,655.64,653.59,654.21,7522.0
2021-03-24 15:00:00,653.65,655.31,653.35,655.09,8753.0,653.65,655.31,653.35,655.09,8753.0
2021-03-24 15:10:00,655.03,656.65,654.42,656.07,18435.0,655.03,656.65,654.42,656.07,18435.0
2021-03-24 15:20:00,656.0,657.33,655.51,656.47,16031.0,656.0,657.33,655.51,656.47,16031.0
2021-03-24 15:30:00,656.35,656.4,654.17,655.26,21582.0,656.35,656.4,654.17,655.26,21582.0
2021-03-24 15:40:00,655.32,656.64,655.19,656.64,22813.0,655.32,656.64,655.19,656.64,22813.0
2021-03-24 15:50:00,656.18,656.99,651.14,651.56,73702.0,656.18,656.99,651.14,651.56,73702.0
2021-03-25 09:30:00,652.03,652.03,641.07,641.51,23022.0,652.03,652.03,641.07,641.51,23022.0
2021-03-25 09:40:00,641.54,642.17,637.99,639.73,12133.0,641.54,642.17,637.99,639.73,12133.0
2021-03-25 09:50:00,639.66,645.06,638.01,645.05,13478.0,639.66,645.06,638.01,645.05,13478.0
2021-03-25 10:00:00,645.52,645.53,640.92,640.92,11679.0,645.52,645.53,640.92,640.92,11679.0
2021-03-25 10:10:00,640.84,640.92,634.65,636.16,11538.0,640.84,640.92,634.65,636.16,11538.0
2021-03-25 10:20:00,636.91,640.33,636.91,638.7,42814.0,636.91,640.33,636.91,638.7,42814.0
2021-03-25 10:30:00,638.98,640.63,637.35,640.24,16308.0,638.98,640.63,637.35,640.24,16308.0
2021-03-25 10:40:00,639.92,640.51,639.23,639.41,8239.0,639.92,640.51,639.23,639.41,8239.0
2021-03-25 10:50:00,639.57,639.71,637.57,638.78,12996.0,639.57,639.71,637.57,638.78,12996.0
2021-03-25 11:00:00,638.77,640.91,637.16,640.17,7836.0,638.77,640.91,637.16,640.17,7836.0
2021-03-25 11:10:00,640.04,640.06,637.64,637.75,17839.0,640.04,640.06,637.64,637.75,17839.0
2021-03-25 11:20:00,637.55,638.51,635.74,635.84,10327.0,637.55,638.51,635.74,635.84,10327.0
2021-03-25 11:30:00,635.73,636.73,635.13,636.73,7600.0,635.73,636.73,635.13,636.73,7600.0
2021-03-25 11:40:00,636.49,636.64,635.21,636.27,9537.0,636.49,636.64,635.21,636.27,9537.0
2021-03-25 11:50:00,635.58,637.56,634.65,637.29,7519.0,635.58,637.56,634.65,637.29,7519.0
2021-03-25 12:00:00,637.23,638.2,636.21,636.22,9737.0,637.23,638.2,636.21,636.22,9737.0
2021-03-25 12:10:00,636.68,636.8,634.86,636.69,10825.0,636.68,636.8,634.86,636.69,10825.0
2021-03-25 12:20:00,637.21,637.5,636.36,636.99,10229.0,637.21,637.5,636.36,636.99,10229.0
2021-03-25 12:30:00,636.91,637.6,636.85,636.85,7700.0,636.91,637.6,636.85,636.85,7700.0
2021-03-25 12:40:00,636.75,639.76,636.36,639.35,11208.0,636.75,639.76,636.36,639.35,11208.0
2021-03-25 12:50:00,639.72,641.71,639.33,639.33,17865.0,639.72,641.71,639.33,639.33,17865.0
2021-03-25 13:00:00,639.33,639.33,637.45,637.73,9054.0,639.33,639.33,637.45,637.73,9054.0
2021-03-25 13:10:00,638.06,639.31,637.3,638.41,8221.0,638.06,639.31,637.3,638.41,8221.0
2021-03-25 13:20:00,637.85,638.17,636.63,637.05,8025.0,637.85,638.17,636.63,637.05,8025.0
2021-03-25 13:30:00,637.17,637.41,634.87,635.38,27895.0,637.17,637.41,634.87,635.38,27895.0
2021-03-25 13:40:00,635.36,637.06,635.35,636.5,10704.0,635.36,637.06,635.35,636.5,10704.0
2021-03-25 13:50:00,636.13,636.13,633.62,634.03,7300.0,636.13,636.13,633.62,634.03,7300.0
2021-03-25 14:00:00,634.07,634.17,631.94,631.95,7902.0,634.07,634.17,631.94,631.95,7902.0
2021-03-25 14:10:00,631.95,632.56,631.02,632.05,10144.0,631.95,632.56,631.02,632.05,10144.0
2021-03-25 14:20:00,632.25,632.94,631.27,631.86,50245.0,632.25,632.94,631.27,631.86,50245.0
2021-03-25 14:30:00,631.47,634.37,631.04,634.33,5527.0,631.47,634.37,631.04,634.33,5527.0
2021-03-25 14:40:00,634.58,635.07,633.29,633.29,10616.0,634.58,635.07,633.29,633.29,10616.0
2021-03-25 14:50:00,633.82,635.7,633.82,635.65,9006.0,633.82,635.7,633.82,635.65,9006.0
2021-03-25 15:00:00,635.96,637.5,635.86,637.15,5831.0,635.96,637.5,635.86,637.15,5831.0
2021-03-25 15:10:00,637.34,638.59,636.11,636.71,17169.0,637.34,638.59,636.11,636.71,17169.0
2021-03-25 15:20:00,636.73,636.79,635.32,636.68,19714.0,636.73,636.79,635.32,636.68,19714.0
2021-03-25 15:30:00,637.08,639.46,636.73,638.15,13332.0,637.08,639.46,636.73,638.15,13332.0
2021-03-25 15:40:00,638.34,639.4,637.63,638.79,10266.0,638.34,639.4,637.63,638.79,10266.0
2021-03-25 15:50:00,639.35,639.84,637.39,637.39,46336.0,639.35,639.84,637.39,637.39,46336.0
2021-03-26 09:30:00,636.73,639.04,635.36,636.96,14417.0,636.73,639.04,635.36,636.96,14417.0
2021-03-26 09:40:00,635.81,636.78,631.3,631.49,14981.0,635.81,636.78,631.3,631.49,14981.0
2021-03-26 09:50:00,631.04,632.8,628.59,630.1,21054.0,631.04,632.8,628.59,630.1,21054.0
2021-03-26 10:00:00,630.12,635.0,629.4,633.33,9599.0,630.12,635.0,629.4,633.33,9599.0
2021-03-26 10:10:00,633.03,633.03,630.0,630.0,19159.0,633.03,633.03,630.0,630.0,19159.0
2021-03-26 10:20:00,629.78,631.02,629.24,629.82,15296.0,629.78,631.02,629.24,629.82,15296.0
2021-03-26 10:30:00,629.74,631.47,629.47,630.91,13316.0,629.74,631.47,629.47,630.91,13316.0
2021-03-26 10:40:00,630.58,633.31,630.58,633.31,6032.0,630.58,633.31,630.58,633.31,6032.0
2021-03-26 10:50:00,632.43,633.68,632.1,632.47,6234.0,632.43,633.68,632.1,632.47,6234.0
2021-03-26 11:00:00,632.02,633.91,631.85,633.91,8996.0,632.02,633.91,631.85,633.91,8996.0
2021-03-26 11:10:00,633.86,634.11,631.3,632.85,17004.0,633.86,634.11,631.3,632.85,17004.0
2021-03-26 11:20:00,632.5,633.3,631.28,631.83,13993.0,632.5,633.3,631.28,631.83,13993.0
2021-03-26 11:30:00,631.81,634.76,631.21,634.3,7141.0,631.81,634.76,631.21,634.3,7141.0
2021-03-26 11:40:00,634.67,635.0,633.86,634.72,11856.0,634.67,635.0,633.86,634.72,11856.0
2021-03-26 11:50:00,634.99,636.39,634.79,634.89,12215.0,634.99,636.39,634.79,634.89,12215.0
2021-03-26 12:00:00,635.08,635.94,634.32,634.58,7701.0,635.08,635.94,634.32,634.58,7701.0
2021-03-26 12:10:00,634.23,634.7,633.45,633.85,4052.0,634.23,634.7,633.45,633.85,4052.0
2021-03-26 12:20:00,633.82,634.98,633.14,634.18,5600.0,633.82,634.98,633.14,634.18,5600.0
2021-03-26 12:30:00,634.5,634.68,633.51,633.53,5842.0,634.5,634.68,633.51,633.53,5842.0
2021-03-26 12:40:00,633.23,633.34,631.0,631.66,5036.0,633.23,633.34,631.0,631.66,5036.0
2021-03-26 12:50:00,631.54,631.71,629.72,631.14,3019.0,631.54,631.71,629.72,631.14,3019.0
2021-03-26 13:00:00,631.84,632.28,631.09,632.17,5625.0,631.84,632.28,631.09,632.17,5625.0
2021-03-26 13:10:00,632.31,632.56,630.77,631.13,4085.0,632.31,632.56,630.77,631.13,4085.0
2021-03-26 13:20:00,631.33,631.77,630.24,630.9,6485.0,631.33,631.77,630.24,630.9,6485.0
2021-03-26 13:30:00,631.09,631.48,630.0,630.66,9138.0,631.09,631.48,630.0,630.66,9138.0
2021-03-26 13:40:00,630.43,630.48,629.05,629.97,13155.0,630.43,630.48,629.05,629.97,13155.0
2021-03-26 13:50:00,629.95,631.77,629.74,630.51,14520.0,629.95,631.77,629.74,630.51,14520.0
2021-03-26 14:00:00,630.3,631.08,627.74,629.46,23882.0,630.3,631.08,627.74,629.46,23882.0
2021-03-26 14:10:00,629.52,630.0,627.55,628.94,11523.0,629.52,630.0,627.55,628.94,11523.0
2021-03-26 14:20:00,628.64,628.78,626.1,627.49,40306.0,628.64,628.78,626.1,627.49,40306.0
2021-03-26 14:30:00,627.5,627.77,622.0,622.1,25363.0,627.5,627.77,622.0,622.1,25363.0
2021-03-26 14:40:00,621.77,624.4,621.56,622.22,15229.0,621.77,624.4,621.56,622.22,15229.0
2021-03-26 14:50:00,622.09,627.77,621.98,626.87,17942.0,622.09,627.77,621.98,626.87,17942.0
2021-03-26 15:00:00,627.12,627.13,624.67,626.9,21091.0,627.12,627.13,624.67,626.9,21091.0
2021-03-26 15:10:00,626.5,627.84,626.42,627.35,28424.0,626.5,627.84,626.42,627.35,28424.0
2021-03-26 15:20:00,627.18,627.85,626.78,627.5,20728.0,627.18,627.85,626.78,627.5,20728.0
2021-03-26 15:30:00,627.54,627.84,626.27,627.62,28034.0,627.54,627.84,626.27,627.62,28034.0
2021-03-26 15:40:00,627.84,627.91,626.01,627.18,33547.0,627.84,627.91,626.01,627.18,33547.0
2021-03-26 15:50:00,627.37,632.36,626.55,632.01,98160.0,627.37,632.36,626.55,632.01,98160.0
2021-03-29 09:30:00,630.75,632.5,624.81,625.7,25290.0,630.75,632.5,624.81,625.7,25290.0
2021-03-29 09:40:00,625.02,629.94,622.82,629.12,19502.0,625.02,629.94,622.82,629.12,19502.0
2021-03-29 09:50:00,629.13,630.52,624.45,625.0,13294.0,629.13,630.52,624.45,625.0,13294.0
2021-03-29 10:00:00,625.75,625.84,622.06,624.25,22880.0,625.75,625.84,622.06,624.25,22880.0
2021-03-29 10:10:00,623.7,626.58,623.59,625.54,13276.0,623.7,626.58,623.59,625.54,13276.0
2021-03-29 10:20:00,625.1,625.59,622.93,622.94,11907.0,625.1,625.59,622.93,622.94,11907.0
2021-03-29 10:30:00,622.93,625.74,622.43,625.74,9730.0,622.93,625.74,622.43,625.74,9730.0
2021-03-29 10:40:00,625.52,626.9,624.16,624.77,7905.0,625.52,626.9,624.16,624.77,7905.0
2021-03-29 10:50:00,624.74,628.61,624.46,627.64,8800.0,624.74,628.61,624.46,627.64,8800.0
2021-03-29 11:00:00,627.25,629.83,625.97,629.6,10176.0,627.25,629.83,625.97,629.6,10176.0
2021-03-29 11:10:00,629.22,629.26,626.85,627.28,8119.0,629.22,629.26,626.85,627.28,8119.0
2021-03-29 11:20:00,626.95,630.5,626.94,630.17,8798.0,626.95,630.5,626.94,630.17,8798.0
2021-03-29 11:30:00,630.46,632.44,629.31,630.11,9344.0,630.46,632.44,629.31,630.11,9344.0
2021-03-29 11:40:00,631.0,631.93,629.97,631.69,12349.0,631.0,631.93,629.97,631.69,12349.0
2021-03-29 11:50:00,632.13,633.42,631.19,633.24,9003.0,632.13,633.42,631.19,633.24,9003.0
2021-03-29 12:00:00,633.09,633.09,630.68,630.68,8178.0,633.09,633.09,630.68,630.68,8178.0
2021-03-29 12:10:00,630.41,631.44,629.82,631.41,6634.0,630.41,631.44,629.82,631.41,6634.0
2021-03-29 12:20:00,631.44,632.08,630.2,631.78,9625.0,631.44,632.08,630.2,631.78,9625.0
2021-03-29 12:30:00,631.82,632.85,630.92,632.2,8785.0,631.82,632.85,630.92,632.2,8785.0
2021-03-29 12:40:00,632.23,634.61,632.19,634.61,6615.0,632.23,634.61,632.19,634.61,6615.0
2021-03-29 12:50:00,634.6,635.24,633.59,634.22,8329.0,634.6,635.24,633.59,634.22,8329.0
2021-03-29 13:00:00,634.41,636.3,634.41,636.02,8011.0,634.41,636.3,634.41,636.02,8011.0
2021-03-29 13:10:00,635.32,636.2,634.8,634.96,7172.0,635.32,636.2,634.8,634.96,7172.0
2021-03-29 13:20:00,635.13,635.47,634.28,634.28,6547.0,635.13,635.47,634.28,634.28,6547.0
2021-03-29 13:30:00,634.51,635.46,634.17,634.83,3518.0,634.51,635.46,634.17,634.83,3518.0
2021-03-29 13:40:00,634.67,635.26,634.34,634.87,4456.0,634.67,635.26,634.34,634.87,4456.0
2021-03-29 13:50:00,634.7,635.54,634.29,634.29,6214.0,634.7,635.54,634.29,634.29,6214.0
2021-03-29 14:00:00,633.75,635.42,633.61,635.42,6300.0,633.75,635.42,633.61,635.42,6300.0
2021-03-29 14:10:00,635.5,636.3,635.29,635.89,7543.0,635.5,636.3,635.29,635.89,7543.0
2021-03-29 14:20:00,636.2,637.41,635.54,637.41,6150.0,636.2,637.41,635.54,637.41,6150.0
2021-03-29 14:30:00,637.44,637.48,636.03,636.29,12703.0,637.44,637.48,636.03,636.29,12703.0
2021-03-29 14:40:00,636.54,639.18,636.4,639.09,6846.0,636.54,639.18,636.4,639.09,6846.0
2021-03-29 14:50:00,638.74,639.59,637.37,637.59,10012.0,638.74,639.59,637.37,637.59,10012.0
2021-03-29 15:00:00,637.71,639.1,637.71,639.1,8500.0,637.71,639.1,637.71,639.1,8500.0
2021-03-29 15:10:00,638.56,638.64,637.47,637.48,5326.0,638.56,638.64,637.47,637.48,5326.0
2021-03-29 15:20:00,637.47,637.54,636.25,637.43,8712.0,637.47,637.54,636.25,637.43,8712.0
2021-03-29 15:30:00,637.4,638.14,637.08,637.77,14546.0,637.4,638.14,637.08,637.77,14546.0
2021-03-29 15:40:00,637.68,637.84,636.96,637.39,13022.0,637.68,637.84,636.96,637.39,13022.0
2021-03-29 15:50:00,637.22,637.46,634.57,636.69,58323.0,637.22,637.46,634.57,636.69,58323.0
2021-03-30 09:30:00,636.17,640.14,635.92,636.19,17788.0,636.17,640.14,635.92,636.19,17788.0
2021-03-30 09:40:00,636.32,640.84,635.27,639.77,5336.0,636.32,640.84,635.27,639.77,5336.0
2021-03-30 09:50:00,638.9,638.9,637.08,637.46,6958.0,638.9,638.9,637.08,637.46,6958.0
2021-03-30 10:00:00,636.81,637.07,633.2,634.82,11892.0,636.81,637.07,633.2,634.82,11892.0
2021-03-30 10:10:00,634.72,635.0,631.7,631.7,4487.0,634.72,635.0,631.7,631.7,4487.0
2021-03-30 10:20:00,631.01,634.1,630.36,634.1,4631.0,631.01,634.1,630.36,634.1,4631.0
2021-03-30 10:30:00,633.83,634.79,632.81,632.99,5050.0,633.83,634.79,632.81,632.99,5050.0
2021-03-30 10:40:00,632.7,635.33,632.04,633.22,6022.0,632.7,635.33,632.04,633.22,6022.0
2021-03-30 10:50:00,633.26,634.13,632.81,633.04,7198.0,633.26,634.13,632.81,633.04,7198.0
2021-03-30 11:00:00,633.45,635.67,633.38,633.64,6424.0,633.45,635.67,633.38,633.64,6424.0
2021-03-30 11:10:00,633.46,635.73,633.46,634.99,4719.0,633.46,635.73,633.46,634.99,4719.0
2021-03-30 11:20:00,634.6,634.79,632.65,633.12,3408.0,634.6,634.79,632.65,633.12,3408.0
2021-03-30 11:30:00,632.84,634.79,632.83,634.75,2631.0,632.84,634.79,632.83,634.75,2631.0
2021-03-30 11:40:00,635.08,635.19,631.27,631.27,3484.0,635.08,635.19,631.27,631.27,3484.0
2021-03-30 11:50:00,631.44,631.88,630.49,631.19,5078.0,631.44,631.88,630.49,631.19,5078.0
2021-03-30 12:00:00,631.22,631.22,630.03,630.67,5447.0,631.22,631.22,630.03,630.67,5447.0
2021-03-30 12:10:00,631.3,631.94,629.83,630.21,3400.0,631.3,631.94,629.83,630.21,3400.0
2021-03-30 12:20:00,630.09,630.81,629.56,629.56,3715.0,630.09,630.81,629.56,629.56,3715.0
2021-03-30 12:30:00,629.6,629.84,628.35,629.54,6416.0,629.6,629.84,628.35,629.54,6416.0
2021-03-30 12:40:00,629.33,629.82,628.8,629.48,1600.0,629.33,629.82,628.8,629.48,1600.0
2021-03-30 12:50:00,628.9,629.95,628.75,629.7,2420.0,628.9,629.95,628.75,629.7,2420.0
2021-03-30 13:00:00,629.85,630.72,629.55,630.61,2700.0,629.85,630.72,629.55,630.61,2700.0
2021-03-30 13:10:00,631.2,631.35,630.49,630.57,3270.0,631.2,631.35,630.49,630.57,3270.0
2021-03-30 13:20:00,630.62,630.62,630.02,630.11,4624.0,630.62,630.62,630.02,630.11,4624.0
2021-03-30 13:30:00,630.32,630.4,629.2,629.99,5860.0,630.32,630.4,629.2,629.99,5860.0
2021-03-30 13:40:00,629.58,630.49,629.43,630.25,4100.0,629.58,630.49,629.43,630.25,4100.0
2021-03-30 13:50:00,630.64,632.65,630.5,632.6,3000.0,630.64,632.65,630.5,632.6,3000.0
2021-03-30 14:00:00,632.28,632.39,630.68,631.56,6758.0,632.28,632.39,630.68,631.56,6758.0
2021-03-30 14:10:00,631.73,632.26,631.08,632.26,3480.0,631.73,632.26,631.08,632.26,3480.0
2021-03-30 14:20:00,632.18,632.88,631.53,632.05,5101.0,632.18,632.88,631.53,632.05,5101.0
2021-03-30 14:30:00,632.28,632.7,631.37,631.65,9667.0,632.28,632.7,631.37,631.65,9667.0
2021-03-30 14:40:00,631.8,632.23,631.22,631.89,5332.0,631.8,632.23,631.22,631.89,5332.0
2021-03-30 14:50:00,632.06,633.37,631.66,632.9,8896.0,632.06,633.37,631.66,632.9,8896.0
2021-03-30 15:00:00,632.95,633.77,632.74,633.13,6801.0,632.95,633.77,632.74,633.13,6801.0
2021-03-30 15:10:00,632.84,633.35,632.56,632.95,5858.0,632.84,633.35,632.56,632.95,5858.0
2021-03-30 15:20:00,633.29,633.93,632.81,632.81,16800.0,633.29,633.93,632.81,632.81,16800.0
2021-03-30 15:30:00,632.79,633.53,632.39,633.2,9290.0,632.79,633.53,632.39,633.2,9290.0
2021-03-30 15:40:00,633.25,633.92,632.98,633.03,10925.0,633.25,633.92,632.98,633.03,10925.0
2021-03-30 15:50:00,632.9,633.47,630.68,633.28,63081.0,632.9,633.47,630.68,633.28,63081.0
2021-03-31 09:30:00,632.9,632.91,626.04,626.84,22961.0,632.9,632.91,626.04,626.84,22961.0
2021-03-31 09:40:00,626.96,628.01,624.46,624.79,27213.0,626.96,628.01,624.46,624.79,27213.0
2021-03-31 09:50:00,626.02,628.35,624.64,626.97,57540.0,626.02,628.35,624.64,626.97,57540.0
2021-03-31 10:00:00,626.78,628.62,626.48,627.53,16134.0,626.78,628.62,626.48,627.53,16134.0
2021-03-31 10:10:00,627.54,628.48,625.94,626.72,6880.0,627.54,628.48,625.94,626.72,6880.0
2021-03-31 10:20:00,626.92,628.22,625.43,625.57,13518.0,626.92,628.22,625.43,625.57,13518.0
2021-03-31 10:30:00,625.53,626.38,624.97,625.3,11556.0,625.53,626.38,624.97,625.3,11556.0
2021-03-31 10:40:00,625.15,628.0,624.95,627.35,20081.0,625.15,628.0,624.95,627.35,20081.0
2021-03-31 10:50:00,627.35,628.37,627.24,628.15,15889.0,627.35,628.37,627.24,628.15,15889.0
2021-03-31 11:00:00,628.1,628.52,627.58,628.01,10244.0,628.1,628.52,627.58,628.01,10244.0
2021-03-31 11:10:00,628.0,628.62,627.07,627.8,8118.0,628.0,628.62,627.07,627.8,8118.0
2021-03-31 11:20:00,627.74,628.1,627.07,627.89,5217.0,627.74,628.1,627.07,627.89,5217.0
2021-03-31 11:30:00,627.67,628.75,627.67,628.2,10165.0,627.67,628.75,627.67,628.2,10165.0
2021-03-31 11:40:00,628.3,628.54,627.99,628.3,7301.0,628.3,628.54,627.99,628.3,7301.0
2021-03-31 11:50:00,628.54,628.54,626.79,626.8,5941.0,628.54,628.54,626.79,626.8,5941.0
2021-03-31 12:00:00,627.0,627.0,625.24,625.25,6215.0,627.0,627.0,625.24,625.25,6215.0
2021-03-31 12:10:00,625.05,625.29,622.09,622.74,12062.0,625.05,625.29,622.09,622.74,12062.0
2021-03-31 12:20:00,622.52,623.74,620.35,621.1,9430.0,622.52,623.74,620.35,621.1,9430.0
2021-03-31 12:30:00,620.71,622.39,620.71,622.26,7549.0,620.71,622.39,620.71,622.26,7549.0
2021-03-31 12:40:00,622.8,623.25,621.77,622.58,8099.0,622.8,623.25,621.77,622.58,8099.0
2021-03-31 12:50:00,622.44,623.73,622.44,623.73,7350.0,622.44,623.73,622.44,623.73,7350.0
2021-03-31 13:00:00,623.53,623.77,622.82,623.44,5592.0,623.53,623.77,622.82,623.44,5592.0
2021-03-31 13:10:00,623.79,623.79,621.5,621.61,17768.0,623.79,623.79,621.5,621.61,17768.0
2021-03-31 13:20:00,621.5,622.42,620.89,621.96,8806.0,621.5,622.42,620.89,621.96,8806.0
2021-03-31 13:30:00,621.89,622.25,621.6,621.92,11069.0,621.89,622.25,621.6,621.92,11069.0
2021-03-31 13:40:00,621.8,622.41,621.66,621.72,5499.0,621.8,622.41,621.66,621.72,5499.0
2021-03-31 13:50:00,621.79,622.0,620.68,621.09,20572.0,621.79,622.0,620.68,621.09,20572.0
2021-03-31 14:00:00,621.1,623.22,620.69,623.05,15670.0,621.1,623.22,620.69,623.05,15670.0
2021-03-31 14:10:00,623.0,624.51,622.94,623.5,6246.0,623.0,624.51,622.94,623.5,6246.0
2021-03-31 14:20:00,623.99,624.29,623.48,623.92,12564.0,623.99,624.29,623.48,623.92,12564.0
2021-03-31 14:30:00,623.74,624.37,623.58,623.79,4460.0,623.74,624.37,623.58,623.79,4460.0
2021-03-31 14:40:00,623.57,623.57,621.33,622.2,5555.0,623.57,623.57,621.33,622.2,5555.0
2021-03-31 14:50:00,621.95,623.19,621.91,622.29,5000.0,621.95,623.19,621.91,622.29,5000.0
2021-03-31 15:00:00,622.56,623.05,621.5,621.5,10320.0,622.56,623.05,621.5,621.5,10320.0
2021-03-31 15:10:00,621.74,621.96,619.33,619.7,19563.0,621.74,621.96,619.33,619.7,19563.0
2021-03-31 15:20:00,619.53,621.01,618.95,619.0,18052.0,619.53,621.01,618.95,619.0,18052.0
2021-03-31 15:30:00,619.16,619.32,617.05,617.25,33360.0,619.16,619.32,617.05,617.25,33360.0
2021-03-31 15:40:00,617.24,618.34,615.38,616.96,62070.0,617.24,618.34,615.38,616.96,62070.0
2021-03-31 15:50:00,616.86,618.76,614.69,617.19,121416.0,616.86,618.76,614.69,617.19,121416.0
2021-04-01 09:30:00,618.0,622.41,614.22,618.52,33908.0,618.0,622.41,614.22,618.52,33908.0
2021-04-01 09:40:00,617.63,618.46,611.84,612.55,39771.0,617.63,618.46,611.84,612.55,39771.0
2021-04-01 09:50:00,612.19,614.24,611.07,612.55,26080.0,612.19,614.24,611.07,612.55,26080.0
2021-04-01 10:00:00,612.53,616.0,611.5,615.79,37164.0,612.53,616.0,611.5,615.79,37164.0
2021-04-01 10:10:00,615.68,616.84,614.52,615.05,27972.0,615.68,616.84,614.52,615.05,27972.0
2021-04-01 10:20:00,615.46,615.88,612.59,612.59,17085.0,615.46,615.88,612.59,612.59,17085.0
2021-04-01 10:30:00,613.21,614.57,611.45,611.45,13220.0,613.21,614.57,611.45,611.45,13220.0
2021-04-01 10:40:00,611.68,611.95,609.81,609.82,24178.0,611.68,611.95,609.81,609.82,24178.0
2021-04-01 10:50:00,609.82,611.6,609.48,610.43,28275.0,609.82,611.6,609.48,610.43,28275.0
2021-04-01 11:00:00,610.55,611.99,609.58,611.28,31046.0,610.55,611.99,609.58,611.28,31046.0
2021-04-01 11:10:00,611.08,613.13,610.92,612.25,26948.0,611.08,613.13,610.92,612.25,26948.0
2021-04-01 11:20:00,612.36,614.35,612.35,613.83,12596.0,612.36,614.35,612.35,613.83,12596.0
2021-04-01 11:30:00,613.83,614.54,611.7,612.85,15618.0,613.83,614.54,611.7,612.85,15618.0
2021-04-01 11:40:00,612.84,614.21,612.21,614.09,16129.0,612.84,614.21,612.21,614.09,16129.0
2021-04-01 11:50:00,614.02,614.03,612.27,612.63,15293.0,614.02,614.03,612.27,612.63,15293.0
2021-04-01 12:00:00,612.45,615.56,612.39,614.32,12599.0,612.45,615.56,612.39,614.32,12599.0
2021-04-01 12:10:00,613.78,614.08,612.73,613.83,21194.0,613.78,614.08,612.73,613.83,21194.0
2021-04-01 12:20:00,613.64,615.01,613.64,614.15,6900.0,613.64,615.01,613.64,614.15,6900.0
2021-04-01 12:30:00,614.0,614.63,613.4,613.9,6877.0,614.0,614.63,613.4,613.9,6877.0
2021-04-01 12:40:00,613.81,614.13,612.68,613.0,10014.0,613.81,614.13,612.68,613.0,10014.0
2021-04-01 12:50:00,613.16,614.63,613.16,614.63,11268.0,613.16,614.63,613.16,614.63,11268.0
2021-04-01 13:00:00,615.03,615.55,614.55,614.66,15009.0,615.03,615.55,614.55,614.66,15009.0
2021-04-01 13:10:00,614.6,614.73,613.0,613.04,7936.0,614.6,614.73,613.0,613.04,7936.0
2021-04-01 13:20:00,613.61,614.2,613.37,614.01,6082.0,613.61,614.2,613.37,614.01,6082.0
2021-04-01 13:30:00,614.32,614.32,613.5,613.7,3800.0,614.32,614.32,613.5,613.7,3800.0
2021-04-01 13:40:00,613.7,613.7,612.24,612.7,9748.0,613.7,613.7,612.24,612.7,9748.0
2021-04-01 13:50:00,612.68,612.85,611.54,611.64,6584.0,612.68,612.85,611.54,611.64,6584.0
2021-04-01 14:00:00,611.88,612.2,610.29,610.29,19778.0,611.88,612.2,610.29,610.29,19778.0
2021-04-01 14:10:00,610.29,611.01,609.88,610.27,44693.0,610.29,611.01,609.88,610.27,44693.0
2021-04-01 14:20:00,610.39,610.39,608.85,608.88,22095.0,610.39,610.39,608.85,608.88,22095.0
2021-04-01 14:30:00,608.97,609.55,608.87,609.26,7658.0,608.97,609.55,608.87,609.26,7658.0
2021-04-01 14:40:00,609.5,610.47,609.0,610.02,14743.0,609.5,610.47,609.0,610.02,14743.0
2021-04-01 14:50:00,610.15,612.35,610.08,610.61,18659.0,610.15,612.35,610.08,610.61,18659.0
2021-04-01 15:00:00,610.61,611.25,609.3,609.38,22997.0,610.61,611.25,609.3,609.38,22997.0
2021-04-01 15:10:00,609.38,609.89,607.19,607.53,23488.0,609.38,609.89,607.19,607.53,23488.0
2021-04-01 15:20:00,607.64,609.33,607.09,608.55,38043.0,607.64,609.33,607.09,608.55,38043.0
2021-04-01 15:30:00,608.52,608.54,606.95,607.4,35837.0,608.52,608.54,606.95,607.4,35837.0
2021-04-01 15:40:00,607.62,607.9,606.82,606.82,53887.0,607.62,607.9,606.82,606.82,53887.0
2021-04-01 15:50:00,606.96,609.15,605.66,608.54,119715.0,606.96,609.15,605.66,608.54,119715.0
2021-04-05 09:30:00,607.48,609.46,605.0,608.62,41871.0,607.48,609.46,605.0,608.62,41871.0
2021-04-05 09:40:00,608.32,609.27,605.88,608.07,20064.0,608.32,609.27,605.88,608.07,20064.0
2021-04-05 09:50:00,607.58,611.17,607.33,609.8,11982.0,607.58,611.17,607.33,609.8,11982.0
2021-04-05 10:00:00,609.8,609.8,606.03,606.21,18969.0,609.8,609.8,606.03,606.21,18969.0
2021-04-05 10:10:00,606.07,606.69,604.18,604.34,19423.0,606.07,606.69,604.18,604.34,19423.0
2021-04-05 10:20:00,604.42,604.45,600.53,600.81,24838.0,604.42,604.45,600.53,600.81,24838.0
2021-04-05 10:30:00,600.78,604.76,600.16,604.56,25181.0,600.78,604.76,600.16,604.56,25181.0
2021-04-05 10:40:00,604.82,606.0,603.92,604.53,22615.0,604.82,606.0,603.92,604.53,22615.0
2021-04-05 10:50:00,604.55,605.62,603.23,605.62,27288.0,604.55,605.62,603.23,605.62,27288.0
2021-04-05 11:00:00,605.63,606.18,603.57,603.96,21193.0,605.63,606.18,603.57,603.96,21193.0
2021-04-05 11:10:00,604.54,605.57,604.2,605.24,18212.0,604.54,605.57,604.2,605.24,18212.0
2021-04-05 11:20:00,605.25,605.5,604.83,604.94,7996.0,605.25,605.5,604.83,604.94,7996.0
2021-04-05 11:30:00,604.94,605.12,602.71,602.71,27080.0,604.94,605.12,602.71,602.71,27080.0
2021-04-05 11:40:00,603.0,604.66,602.52,603.65,16614.0,603.0,604.66,602.52,603.65,16614.0
2021-04-05 11:50:00,603.63,603.99,602.1,602.33,13693.0,603.63,603.99,602.1,602.33,13693.0
2021-04-05 12:00:00,602.4,602.71,601.49,601.71,12874.0,602.4,602.71,601.49,601.71,12874.0
2021-04-05 12:10:00,601.64,602.71,601.5,602.71,10780.0,601.64,602.71,601.5,602.71,10780.0
2021-04-05 12:20:00,602.85,604.6,602.85,604.16,17461.0,602.85,604.6,602.85,604.16,17461.0
2021-04-05 12:30:00,604.17,606.0,603.74,606.0,16587.0,604.17,606.0,603.74,606.0,16587.0
2021-04-05 12:40:00,606.01,606.13,604.69,605.22,11743.0,606.01,606.13,604.69,605.22,11743.0
2021-04-05 12:50:00,605.18,605.52,604.28,604.88,10746.0,605.18,605.52,604.28,604.88,10746.0
2021-04-05 13:00:00,604.88,605.3,604.26,604.26,8800.0,604.88,605.3,604.26,604.26,8800.0
2021-04-05 13:10:00,604.26,604.3,602.74,604.22,11720.0,604.26,604.3,602.74,604.22,11720.0
2021-04-05 13:20:00,604.27,605.02,604.09,605.02,8756.0,604.27,605.02,604.09,605.02,8756.0
2021-04-05 13:30:00,605.18,606.32,605.18,606.0,7794.0,605.18,606.32,605.18,606.0,7794.0
2021-04-05 13:40:00,606.03,607.04,606.03,606.84,8828.0,606.03,607.04,606.03,606.84,8828.0
2021-04-05 13:50:00,606.85,608.22,606.51,608.22,7321.0,606.85,608.22,606.51,608.22,7321.0
2021-04-05 14:00:00,608.01,608.02,604.92,605.4,11680.0,608.01,608.02,604.92,605.4,11680.0
2021-04-05 14:10:00,605.42,606.07,604.86,605.2,13150.0,605.42,606.07,604.86,605.2,13150.0
2021-04-05 14:20:00,605.13,605.7,604.52,604.78,15254.0,605.13,605.7,604.52,604.78,15254.0
2021-04-05 14:30:00,604.92,605.5,604.64,605.17,13782.0,604.92,605.5,604.64,605.17,13782.0
2021-04-05 14:40:00,605.24,605.51,604.42,604.5,15931.0,605.24,605.51,604.42,604.5,15931.0
2021-04-05 14:50:00,604.49,605.12,604.39,604.66,18504.0,604.49,605.12,604.39,604.66,18504.0
2021-04-05 15:00:00,604.51,604.79,603.38,603.74,12342.0,604.51,604.79,603.38,603.74,12342.0
2021-04-05 15:10:00,604.01,605.26,603.73,604.83,17047.0,604.01,605.26,603.73,604.83,17047.0
2021-04-05 15:20:00,604.73,604.9,603.85,604.18,31432.0,604.73,604.9,603.85,604.18,31432.0
2021-04-05 15:30:00,604.18,605.69,603.81,605.63,35685.0,604.18,605.69,603.81,605.63,35685.0
2021-04-05 15:40:00,605.55,605.69,603.89,604.42,39023.0,605.55,605.69,603.89,604.42,39023.0
2021-04-05 15:50:00,604.24,605.99,602.5,605.63,163033.0,604.24,605.99,602.5,605.63,163033.0
2021-04-06 09:30:00,603.75,604.17,600.53,602.2,36291.0,603.75,604.17,600.53,602.2,36291.0
2021-04-06 09:40:00,602.2,605.12,601.76,605.11,22367.0,602.2,605.12,601.76,605.11,22367.0
2021-04-06 09:50:00,605.86,610.0,604.95,609.43,10573.0,605.86,610.0,604.95,609.43,10573.0
2021-04-06 10:00:00,609.95,610.37,608.96,610.23,10663.0,609.95,610.37,608.96,610.23,10663.0
2021-04-06 10:10:00,610.23,611.43,609.14,609.56,8954.0,610.23,611.43,609.14,609.56,8954.0
2021-04-06 10:20:00,609.98,611.93,609.3,611.62,8643.0,609.98,611.93,609.3,611.62,8643.0
2021-04-06 10:30:00,611.62,611.67,610.68,611.0,9317.0,611.62,611.67,610.68,611.0,9317.0
2021-04-06 10:40:00,611.27,611.5,610.44,611.26,3996.0,611.27,611.5,610.44,611.26,3996.0
2021-04-06 10:50:00,611.66,612.4,611.3,611.73,5606.0,611.66,612.4,611.3,611.73,5606.0
2021-04-06 11:00:00,611.87,613.72,611.87,613.41,7061.0,611.87,613.72,611.87,613.41,7061.0
2021-04-06 11:10:00,613.78,615.12,613.29,614.5,13559.0,613.78,615.12,613.29,614.5,13559.0
2021-04-06 11:20:00,614.37,614.53,613.46,613.59,8458.0,614.37,614.53,613.46,613.59,8458.0
2021-04-06 11:30:00,613.59,614.04,613.42,613.98,7315.0,613.59,614.04,613.42,613.98,7315.0
2021-04-06 11:40:00,613.74,615.29,613.74,614.25,9530.0,613.74,615.29,613.74,614.25,9530.0
2021-04-06 11:50:00,614.22,614.54,613.14,613.5,3774.0,614.22,614.54,613.14,613.5,3774.0
2021-04-06 12:00:00,614.01,614.01,613.54,613.57,2264.0,614.01,614.01,613.54,613.57,2264.0
2021-04-06 12:10:00,614.12,614.12,613.54,613.73,2200.0,614.12,614.12,613.54,613.73,2200.0
2021-04-06 12:20:00,613.68,613.82,612.21,612.67,9930.0,613.68,613.82,612.21,612.67,9930.0
2021-04-06 12:30:00,612.47,612.93,612.27,612.61,2979.0,612.47,612.93,612.27,612.61,2979.0
2021-04-06 12:40:00,612.31,612.66,611.73,611.73,3002.0,612.31,612.66,611.73,611.73,3002.0
2021-04-06 12:50:00,611.59,612.25,611.47,611.98,2600.0,611.59,612.25,611.47,611.98,2600.0
2021-04-06 13:00:00,612.31,612.94,611.85,612.94,2980.0,612.31,612.94,611.85,612.94,2980.0
2021-04-06 13:10:00,613.21,613.97,612.14,612.14,4687.0,613.21,613.97,612.14,612.14,4687.0
2021-04-06 13:20:00,612.18,612.79,612.16,612.71,2100.0,612.18,612.79,612.16,612.71,2100.0
2021-04-06 13:30:00,612.77,613.0,612.13,612.42,4028.0,612.77,613.0,612.13,612.42,4028.0
2021-04-06 13:40:00,612.13,612.61,611.94,612.59,5817.0,612.13,612.61,611.94,612.59,5817.0
2021-04-06 13:50:00,612.59,612.97,611.82,612.63,6600.0,612.59,612.97,611.82,612.63,6600.0
2021-04-06 14:00:00,612.67,613.77,612.48,613.64,4382.0,612.67,613.77,612.48,613.64,4382.0
2021-04-06 14:10:00,613.77,613.95,613.21,613.33,3246.0,613.77,613.95,613.21,613.33,3246.0
2021-04-06 14:20:00,613.65,614.25,613.65,614.15,5096.0,613.65,614.25,613.65,614.15,5096.0
2021-04-06 14:30:00,614.27,614.27,613.31,613.98,5706.0,614.27,614.27,613.31,613.98,5706.0
2021-04-06 14:40:00,613.99,615.07,613.94,614.9,8005.0,613.99,615.07,613.94,614.9,8005.0
2021-04-06 14:50:00,614.94,617.0,614.42,615.63,11376.0,614.94,617.0,614.42,615.63,11376.0
2021-04-06 15:00:00,615.63,615.8,613.43,613.48,9892.0,615.63,615.8,613.43,613.48,9892.0
2021-04-06 15:10:00,613.65,614.91,613.64,614.89,8276.0,613.65,614.91,613.64,614.89,8276.0
2021-04-06 15:20:00,614.89,615.49,614.43,614.43,12120.0,614.89,615.49,614.43,614.43,12120.0
2021-04-06 15:30:00,614.28,614.56,612.82,613.78,17396.0,614.28,614.56,612.82,613.78,17396.0
2021-04-06 15:40:00,613.86,614.17,613.16,613.56,18427.0,613.86,614.17,613.16,613.56,18427.0
2021-04-06 15:50:00,613.27,614.04,612.05,613.43,66662.0,613.27,614.04,612.05,613.43,66662.0
2021-04-07 09:30:00,614.21,616.28,612.39,616.15,23085.0,614.21,616.28,612.39,616.15,23085.0
2021-04-07 09:40:00,616.01,616.33,609.65,611.21,11237.0,616.01,616.33,609.65,611.21,11237.0
2021-04-07 09:50:00,610.3,611.53,609.61,611.0,6210.0,610.3,611.53,609.61,611.0,6210.0
2021-04-07 10:00:00,611.94,613.25,611.27,612.88,10826.0,611.94,613.25,611.27,612.88,10826.0
2021-04-07 10:10:00,612.71,614.13,612.37,613.3,9711.0,612.71,614.13,612.37,613.3,9711.0
2021-04-07 10:20:00,613.3,614.61,613.09,613.1,8588.0,613.3,614.61,613.09,613.1,8588.0
2021-04-07 10:30:00,613.49,613.74,611.39,611.51,35600.0,613.49,613.74,611.39,611.51,35600.0
2021-04-07 10:40:00,611.38,611.81,610.7,610.94,5877.0,611.38,611.81,610.7,610.94,5877.0
2021-04-07 10:50:00,610.78,610.78,609.66,610.41,6372.0,610.78,610.78,609.66,610.41,6372.0
2021-04-07 11:00:00,610.61,610.79,609.49,610.07,8207.0,610.61,610.79,609.49,610.07,8207.0
2021-04-07 11:10:00,609.93,609.93,609.22,609.54,4693.0,609.93,609.93,609.22,609.54,4693.0
2021-04-07 11:20:00,609.77,610.23,609.23,609.42,3456.0,609.77,610.23,609.23,609.42,3456.0
2021-04-07 11:30:00,609.1,610.55,609.1,609.28,2997.0,609.1,610.55,609.1,609.28,2997.0
2021-04-07 11:40:00,609.14,609.14,607.84,608.75,5169.0,609.14,609.14,607.84,608.75,5169.0
2021-04-07 11:50:00,608.93,609.23,608.19,608.88,8716.0,608.93,609.23,608.19,608.88,8716.0
2021-04-07 12:00:00,609.05,610.38,609.05,610.07,7321.0,609.05,610.38,609.05,610.07,7321.0
2021-04-07 12:10:00,610.08,611.03,609.85,610.01,3490.0,610.08,611.03,609.85,610.01,3490.0
2021-04-07 12:20:00,609.75,610.99,609.74,610.23,3633.0,609.75,610.99,609.74,610.23,3633.0
2021-04-07 12:30:00,609.94,611.09,609.94,611.09,3100.0,609.94,611.09,609.94,611.09,3100.0
2021-04-07 12:40:00,610.91,611.06,610.19,610.19,2900.0,610.91,611.06,610.19,610.19,2900.0
2021-04-07 12:50:00,610.39,611.15,610.31,610.8,4709.0,610.39,611.15,610.31,610.8,4709.0
2021-04-07 13:00:00,610.73,611.25,610.49,611.15,2800.0,610.73,611.25,610.49,611.15,2800.0
2021-04-07 13:10:00,611.08,612.88,610.92,612.81,5192.0,611.08,612.88,610.92,612.81,5192.0
2021-04-07 13:20:00,612.36,613.01,611.96,612.79,4990.0,612.36,613.01,611.96,612.79,4990.0
2021-04-07 13:30:00,612.86,613.24,612.48,613.1,7200.0,612.86,613.24,612.48,613.1,7200.0
2021-04-07 13:40:00,613.15,613.17,611.22,611.24,9000.0,613.15,613.17,611.22,611.24,9000.0
2021-04-07 13:50:00,611.08,611.66,610.64,610.75,4285.0,611.08,611.66,610.64,610.75,4285.0
2021-04-07 14:00:00,611.02,611.58,609.54,610.59,4671.0,611.02,611.58,609.54,610.59,4671.0
2021-04-07 14:10:00,610.59,611.19,609.43,610.07,5542.0,610.59,611.19,609.43,610.07,5542.0
2021-04-07 14:20:00,610.15,610.72,609.2,610.27,5228.0,610.15,610.72,609.2,610.27,5228.0
2021-04-07 14:30:00,610.12,611.01,610.08,611.01,5284.0,610.12,611.01,610.08,611.01,5284.0
2021-04-07 14:40:00,611.04,612.32,610.96,612.32,5830.0,611.04,612.32,610.96,612.32,5830.0
2021-04-07 14:50:00,612.19,612.19,610.02,610.64,9147.0,612.19,612.19,610.02,610.64,9147.0
2021-04-07 15:00:00,610.9,612.02,610.9,611.15,4925.0,610.9,612.02,610.9,611.15,4925.0
2021-04-07 15:10:00,611.3,611.66,610.69,611.37,6169.0,611.3,611.66,610.69,611.37,6169.0
2021-04-07 15:20:00,611.43,612.11,610.64,611.0,6251.0,611.43,612.11,610.64,611.0,6251.0
2021-04-07 15:30:00,610.88,612.06,610.65,612.06,9521.0,610.88,612.06,610.65,612.06,9521.0
2021-04-07 15:40:00,611.79,612.19,611.29,611.81,10609.0,611.79,612.19,611.29,611.81,10609.0
2021-04-07 15:50:00,611.79,612.46,610.97,612.12,31654.0,611.79,612.46,610.97,612.12,31654.0
2021-04-08 09:30:00,616.65,616.65,613.24,613.29,10592.0,616.65,616.65,613.24,613.29,10592.0
2021-04-08 09:40:00,612.67,616.55,612.32,614.84,9260.0,612.67,616.55,612.32,614.84,9260.0
2021-04-08 09:50:00,615.32,617.85,614.31,616.6,31875.0,615.32,617.85,614.31,616.6,31875.0
2021-04-08 10:00:00,616.6,616.92,612.38,612.38,9339.0,616.6,616.92,612.38,612.38,9339.0
2021-04-08 10:10:00,612.92,613.93,612.92,613.18,4170.0,612.92,613.93,612.92,613.18,4170.0
2021-04-08 10:20:00,613.18,614.38,613.03,614.12,6914.0,613.18,614.38,613.03,614.12,6914.0
2021-04-08 10:30:00,614.14,616.05,613.11,616.03,18506.0,614.14,616.05,613.11,616.03,18506.0
2021-04-08 10:40:00,616.2,617.01,615.53,616.0,11189.0,616.2,617.01,615.53,616.0,11189.0
2021-04-08 10:50:00,616.07,616.5,614.9,615.84,15483.0,616.07,616.5,614.9,615.84,15483.0
2021-04-08 11:00:00,616.14,616.62,615.16,616.47,8139.0,616.14,616.62,615.16,616.47,8139.0
2021-04-08 11:10:00,616.27,616.51,615.82,616.45,8379.0,616.27,616.51,615.82,616.45,8379.0
2021-04-08 11:20:00,616.53,617.41,616.32,616.79,5401.0,616.53,617.41,616.32,616.79,5401.0
2021-04-08 11:30:00,616.79,616.79,615.33,616.2,9619.0,616.79,616.79,615.33,616.2,9619.0
2021-04-08 11:40:00,616.0,616.1,615.2,615.33,6114.0,616.0,616.1,615.2,615.33,6114.0
2021-04-08 11:50:00,615.39,615.75,615.15,615.74,3532.0,615.39,615.75,615.15,615.74,3532.0
2021-04-08 12:00:00,615.36,615.84,614.88,615.2,7760.0,615.36,615.84,614.88,615.2,7760.0
2021-04-08 12:10:00,615.2,615.47,614.95,615.22,8159.0,615.2,615.47,614.95,615.22,8159.0
2021-04-08 12:20:00,615.01,615.01,613.44,614.22,7510.0,615.01,615.01,613.44,614.22,7510.0
2021-04-08 12:30:00,613.97,615.0,613.97,615.0,6081.0,613.97,615.0,613.97,615.0,6081.0
2021-04-08 12:40:00,615.08,615.31,614.35,614.91,19876.0,615.08,615.31,614.35,614.91,19876.0
2021-04-08 12:50:00,614.63,615.31,614.39,614.96,12835.0,614.63,615.31,614.39,614.96,12835.0
2021-04-08 13:00:00,614.96,615.1,613.74,613.74,6119.0,614.96,615.1,613.74,613.74,6119.0
2021-04-08 13:10:00,613.73,614.03,613.14,614.03,11975.0,613.73,614.03,613.14,614.03,11975.0
2021-04-08 13:20:00,614.1,614.92,614.09,614.75,3007.0,614.1,614.92,614.09,614.75,3007.0
2021-04-08 13:30:00,614.9,615.0,613.95,614.17,4132.0,614.9,615.0,613.95,614.17,4132.0
2021-04-08 13:40:00,614.0,614.46,614.0,614.46,3215.0,614.0,614.46,614.0,614.46,3215.0
2021-04-08 13:50:00,614.78,615.16,614.7,614.71,4422.0,614.78,615.16,614.7,614.71,4422.0
2021-04-08 14:00:00,614.85,615.01,614.66,614.66,3248.0,614.85,615.01,614.66,614.66,3248.0
2021-04-08 14:10:00,614.64,615.32,614.52,615.01,15035.0,614.64,615.32,614.52,615.01,15035.0
2021-04-08 14:20:00,615.0,615.4,614.91,615.21,12686.0,615.0,615.4,614.91,615.21,12686.0
2021-04-08 14:30:00,615.21,615.36,614.78,615.08,18256.0,615.21,615.36,614.78,615.08,18256.0
2021-04-08 14:40:00,615.0,615.27,614.63,615.1,11047.0,615.0,615.27,614.63,615.1,11047.0
2021-04-08 14:50:00,615.22,615.22,614.64,614.94,21304.0,615.22,615.22,614.64,614.94,21304.0
2021-04-08 15:00:00,615.0,615.61,615.0,615.32,7149.0,615.0,615.61,615.0,615.32,7149.0
2021-04-08 15:10:00,615.17,615.36,614.9,615.26,10237.0,615.17,615.36,614.9,615.26,10237.0
2021-04-08 15:20:00,615.14,615.23,614.96,615.01,8692.0,615.14,615.23,614.96,615.01,8692.0
2021-04-08 15:30:00,615.03,616.31,615.03,615.6,12647.0,615.03,616.31,615.03,615.6,12647.0
2021-04-08 15:40:00,615.59,615.71,614.79,615.32,20747.0,615.59,615.71,614.79,615.32,20747.0
2021-04-08 15:50:00,615.25,615.98,614.47,615.18,59138.0,615.25,615.98,614.47,615.18,59138.0
2021-04-09 09:30:00,606.38,609.66,601.03,603.53,34855.0,606.38,609.66,601.03,603.53,34855.0
2021-04-09 09:40:00,603.6,604.0,600.68,602.8,31240.0,603.6,604.0,600.68,602.8,31240.0
2021-04-09 09:50:00,602.88,606.21,602.0,603.99,35037.0,602.88,606.21,602.0,603.99,35037.0
2021-04-09 10:00:00,603.6,604.9,602.07,603.9,11338.0,603.6,604.9,602.07,603.9,11338.0
2021-04-09 10:10:00,603.57,603.86,601.85,601.85,16279.0,603.57,603.86,601.85,601.85,16279.0
2021-04-09 10:20:00,602.07,602.7,601.68,601.82,19981.0,602.07,602.7,601.68,601.82,19981.0
2021-04-09 10:30:00,602.07,603.43,601.02,603.08,19838.0,602.07,603.43,601.02,603.08,19838.0
2021-04-09 10:40:00,603.04,604.28,601.81,602.53,20733.0,603.04,604.28,601.81,602.53,20733.0
2021-04-09 10:50:00,602.62,603.1,601.64,602.27,19475.0,602.62,603.1,601.64,602.27,19475.0
2021-04-09 11:00:00,602.37,604.2,602.37,604.2,15118.0,602.37,604.2,602.37,604.2,15118.0
2021-04-09 11:10:00,604.2,607.58,604.19,607.58,11176.0,604.2,607.58,604.19,607.58,11176.0
2021-04-09 11:20:00,607.75,609.4,607.58,609.17,25049.0,607.75,609.4,607.58,609.17,25049.0
2021-04-09 11:30:00,608.65,609.72,608.44,609.1,10965.0,608.65,609.72,608.44,609.1,10965.0
2021-04-09 11:40:00,608.91,609.25,606.57,607.19,10965.0,608.91,609.25,606.57,607.19,10965.0
2021-04-09 11:50:00,607.2,609.14,607.2,608.3,23867.0,607.2,609.14,607.2,608.3,23867.0
2021-04-09 12:00:00,608.46,608.57,607.26,607.97,8743.0,608.46,608.57,607.26,607.97,8743.0
2021-04-09 12:10:00,608.22,608.63,607.73,608.37,8578.0,608.22,608.63,607.73,608.37,8578.0
2021-04-09 12:20:00,608.37,608.37,607.14,607.38,11565.0,608.37,608.37,607.14,607.38,11565.0
2021-04-09 12:30:00,607.39,608.04,606.84,607.75,8711.0,607.39,608.04,606.84,607.75,8711.0
2021-04-09 12:40:00,607.8,609.1,607.34,608.86,6825.0,607.8,609.1,607.34,608.86,6825.0
2021-04-09 12:50:00,609.0,609.27,608.53,608.6,6682.0,609.0,609.27,608.53,608.6,6682.0
2021-04-09 13:00:00,608.52,608.53,607.76,608.01,4988.0,608.52,608.53,607.76,608.01,4988.0
2021-04-09 13:10:00,608.13,608.94,608.01,608.01,9587.0,608.13,608.94,608.01,608.01,9587.0
2021-04-09 13:20:00,608.32,608.7,607.82,608.03,3708.0,608.32,608.7,607.82,608.03,3708.0
2021-04-09 13:30:00,608.04,609.13,608.03,608.84,5565.0,608.04,609.13,608.03,608.84,5565.0
2021-04-09 13:40:00,608.62,610.36,608.62,610.17,11471.0,608.62,610.36,608.62,610.17,11471.0
2021-04-09 13:50:00,610.39,611.18,609.85,611.18,9247.0,610.39,611.18,609.85,611.18,9247.0
2021-04-09 14:00:00,611.33,612.0,610.75,611.63,6291.0,611.33,612.0,610.75,611.63,6291.0
2021-04-09 14:10:00,611.57,611.76,611.27,611.6,6118.0,611.57,611.76,611.27,611.6,6118.0
2021-04-09 14:20:00,611.7,612.45,611.55,612.32,6067.0,611.7,612.45,611.55,612.32,6067.0
2021-04-09 14:30:00,612.14,612.3,611.51,612.3,5492.0,612.14,612.3,611.51,612.3,5492.0
2021-04-09 14:40:00,612.1,612.37,611.91,612.2,4895.0,612.1,612.37,611.91,612.2,4895.0
2021-04-09 14:50:00,612.1,612.57,612.08,612.2,5800.0,612.1,612.57,612.08,612.2,5800.0
2021-04-09 15:00:00,612.16,612.43,611.67,612.24,5660.0,612.16,612.43,611.67,612.24,5660.0
2021-04-09 15:10:00,612.45,612.83,611.74,612.02,9016.0,612.45,612.83,611.74,612.02,9016.0
2021-04-09 15:20:00,612.02,612.61,611.76,612.55,5464.0,612.02,612.61,611.76,612.55,5464.0
2021-04-09 15:30:00,612.67,613.63,612.52,613.16,13481.0,612.67,613.63,612.52,613.16,13481.0
2021-04-09 15:40:00,613.01,613.89,612.54,613.89,10713.0,613.01,613.89,612.54,613.89,10713.0
2021-04-09 15:50:00,613.99,615.97,613.99,614.01,90382.0,613.99,615.97,613.99,614.01,90382.0
2021-04-12 09:30:00,612.94,613.07,608.07,610.15,21954.0,612.94,613.07,608.07,610.15,21954.0
2021-04-12 09:40:00,611.48,611.98,609.95,611.62,32542.0,611.48,611.98,609.95,611.62,32542.0
2021-04-12 09:50:00,612.99,616.05,612.99,614.95,6858.0,612.99,616.05,612.99,614.95,6858.0
2021-04-12 10:00:00,614.09,615.53,613.68,615.29,11175.0,614.09,615.53,613.68,615.29,11175.0
2021-04-12 10:10:00,614.24,615.74,614.24,615.24,6674.0,614.24,615.74,614.24,615.24,6674.0
2021-04-12 10:20:00,615.09,615.82,614.01,614.7,7550.0,615.09,615.82,614.01,614.7,7550.0
2021-04-12 10:30:00,614.64,616.26,614.56,615.66,4746.0,614.64,616.26,614.56,615.66,4746.0
2021-04-12 10:40:00,615.82,616.12,614.83,615.62,5883.0,615.82,616.12,614.83,615.62,5883.0
2021-04-12 10:50:00,615.94,617.78,615.84,617.69,5814.0,615.94,617.78,615.84,617.69,5814.0
2021-04-12 11:00:00,617.63,617.81,615.89,616.97,5707.0,617.63,617.81,615.89,616.97,5707.0
2021-04-12 11:10:00,617.27,617.38,616.11,616.15,17516.0,617.27,617.38,616.11,616.15,17516.0
2021-04-12 11:20:00,616.16,617.35,615.43,617.35,11275.0,616.16,617.35,615.43,617.35,11275.0
2021-04-12 11:30:00,617.36,617.67,616.69,617.17,5011.0,617.36,617.67,616.69,617.17,5011.0
2021-04-12 11:40:00,617.11,618.19,616.61,617.71,6223.0,617.11,618.19,616.61,617.71,6223.0
2021-04-12 11:50:00,617.93,618.48,617.14,618.34,8034.0,617.93,618.48,617.14,618.34,8034.0
2021-04-12 12:00:00,618.45,618.8,617.78,618.54,4866.0,618.45,618.8,617.78,618.54,4866.0
2021-04-12 12:10:00,618.54,618.75,617.43,617.64,4000.0,618.54,618.75,617.43,617.64,4000.0
2021-04-12 12:20:00,617.36,618.19,617.35,617.35,3400.0,617.36,618.19,617.35,617.35,3400.0
2021-04-12 12:30:00,617.92,618.95,617.87,618.88,2640.0,617.92,618.95,617.87,618.88,2640.0
2021-04-12 12:40:00,618.7,618.79,617.51,617.51,2773.0,618.7,618.79,617.51,617.51,2773.0
2021-04-12 12:50:00,617.51,617.51,616.55,617.24,2461.0,617.51,617.51,616.55,617.24,2461.0
2021-04-12 13:00:00,617.22,617.43,617.04,617.27,914.0,617.22,617.43,617.04,617.27,914.0
2021-04-12 13:10:00,617.27,618.76,617.27,618.76,3719.0,617.27,618.76,617.27,618.76,3719.0
2021-04-12 13:20:00,619.02,619.74,618.2,619.71,4020.0,619.02,619.74,618.2,619.71,4020.0
2021-04-12 13:30:00,619.6,621.28,619.0,621.07,6716.0,619.6,621.28,619.0,621.07,6716.0
2021-04-12 13:40:00,620.65,620.68,619.67,620.59,3508.0,620.65,620.68,619.67,620.59,3508.0
2021-04-12 13:50:00,620.48,621.83,620.22,620.69,7147.0,620.48,621.83,620.22,620.69,7147.0
2021-04-12 14:00:00,621.03,622.34,620.58,622.32,4000.0,621.03,622.34,620.58,622.32,4000.0
2021-04-12 14:10:00,622.19,622.64,621.85,622.22,2899.0,622.19,622.64,621.85,622.22,2899.0
2021-04-12 14:20:00,622.36,622.36,620.81,620.81,6437.0,622.36,622.36,620.81,620.81,6437.0
2021-04-12 14:30:00,620.77,620.78,620.09,620.34,3155.0,620.77,620.78,620.09,620.34,3155.0
2021-04-12 14:40:00,620.56,620.63,619.53,619.72,4813.0,620.56,620.63,619.53,619.72,4813.0
2021-04-12 14:50:00,619.85,620.41,619.09,619.59,5655.0,619.85,620.41,619.09,619.59,5655.0
2021-04-12 15:00:00,619.59,620.28,619.29,619.85,3741.0,619.59,620.28,619.29,619.85,3741.0
2021-04-12 15:10:00,619.88,620.34,617.9,618.66,6341.0,619.88,620.34,617.9,618.66,6341.0
2021-04-12 15:20:00,618.96,619.32,618.81,619.0,5308.0,618.96,619.32,618.81,619.0,5308.0
2021-04-12 15:30:00,619.0,619.22,618.36,618.8,10733.0,619.0,619.22,618.36,618.8,10733.0
2021-04-12 15:40:00,618.8,620.08,618.71,618.84,37927.0,618.8,620.08,618.71,618.84,37927.0
2021-04-12 15:50:00,619.0,619.72,617.7,619.49,45793.0,619.0,619.72,617.7,619.49,45793.0
2021-04-13 09:30:00,615.22,620.77,614.5,619.1,27434.0,615.22,620.77,614.5,619.1,27434.0
2021-04-13 09:40:00,618.44,619.82,616.66,616.67,8752.0,618.44,619.82,616.66,616.67,8752.0
2021-04-13 09:50:00,617.63,619.71,617.62,619.41,12434.0,617.63,619.71,617.62,619.41,12434.0
2021-04-13 10:00:00,618.74,621.0,618.57,620.67,26304.0,618.74,621.0,618.57,620.67,26304.0
2021-04-13 10:10:00,620.69,621.85,620.43,620.43,6637.0,620.69,621.85,620.43,620.43,6637.0
2021-04-13 10:20:00,620.7,621.03,620.34,620.59,7204.0,620.7,621.03,620.34,620.59,7204.0
2021-04-13 10:30:00,620.6,621.01,619.84,620.92,10078.0,620.6,621.01,619.84,620.92,10078.0
2021-04-13 10:40:00,621.02,622.86,621.02,621.7,37680.0,621.02,622.86,621.02,621.7,37680.0
2021-04-13 10:50:00,622.2,622.27,620.82,621.63,15976.0,622.2,622.27,620.82,621.63,15976.0
2021-04-13 11:00:00,621.38,623.72,621.38,622.52,8690.0,621.38,623.72,621.38,622.52,8690.0
2021-04-13 11:10:00,622.84,623.11,621.31,621.31,21742.0,622.84,623.11,621.31,621.31,21742.0
2021-04-13 11:20:00,621.28,621.28,619.37,620.7,8563.0,621.28,621.28,619.37,620.7,8563.0
2021-04-13 11:30:00,620.67,621.52,620.42,620.79,3284.0,620.67,621.52,620.42,620.79,3284.0
2021-04-13 11:40:00,621.0,621.0,620.68,620.99,4576.0,621.0,621.0,620.68,620.99,4576.0
2021-04-13 11:50:00,620.65,620.66,620.1,620.24,3036.0,620.65,620.66,620.1,620.24,3036.0
2021-04-13 12:00:00,620.24,620.54,619.84,620.54,3200.0,620.24,620.54,619.84,620.54,3200.0
2021-04-13 12:10:00,620.64,620.74,619.98,619.98,4610.0,620.64,620.74,619.98,619.98,4610.0
2021-04-13 12:20:00,620.03,620.71,619.95,620.71,1762.0,620.03,620.71,619.95,620.71,1762.0
2021-04-13 12:30:00,620.7,620.87,620.22,620.29,2199.0,620.7,620.87,620.22,620.29,2199.0
2021-04-13 12:40:00,620.28,620.43,619.79,619.98,3566.0,620.28,620.43,619.79,619.98,3566.0
2021-04-13 12:50:00,619.81,619.93,619.45,619.67,1595.0,619.81,619.93,619.45,619.67,1595.0
2021-04-13 13:00:00,619.57,619.57,618.48,618.86,7316.0,619.57,619.57,618.48,618.86,7316.0
2021-04-13 13:10:00,619.05,619.77,619.05,619.77,3184.0,619.05,619.77,619.05,619.77,3184.0
2021-04-13 13:20:00,619.68,620.57,619.67,620.57,2756.0,619.68,620.57,619.67,620.57,2756.0
2021-04-13 13:30:00,620.54,620.54,619.57,619.57,2264.0,620.54,620.54,619.57,619.57,2264.0
2021-04-13 13:40:00,619.63,620.33,619.6,619.98,3625.0,619.63,620.33,619.6,619.98,3625.0
2021-04-13 13:50:00,619.6,619.99,619.6,619.88,3518.0,619.6,619.99,619.6,619.88,3518.0
2021-04-13 14:00:00,619.79,619.79,617.99,618.02,5905.0,619.79,619.79,617.99,618.02,5905.0
2021-04-13 14:10:00,618.16,619.61,618.16,619.61,6756.0,618.16,619.61,618.16,619.61,6756.0
2021-04-13 14:20:00,619.76,620.38,619.75,619.94,4525.0,619.76,620.38,619.75,619.94,4525.0
2021-04-13 14:30:00,620.13,620.13,619.38,620.0,6812.0,620.13,620.13,619.38,620.0,6812.0
2021-04-13 14:40:00,619.89,619.9,619.46,619.48,3830.0,619.89,619.9,619.46,619.48,3830.0
2021-04-13 14:50:00,619.7,619.94,619.27,619.63,8064.0,619.7,619.94,619.27,619.63,8064.0
2021-04-13 15:00:00,619.59,619.59,618.9,619.33,4426.0,619.59,619.59,618.9,619.33,4426.0
2021-04-13 15:10:00,619.49,620.51,619.49,619.88,9312.0,619.49,620.51,619.49,619.88,9312.0
2021-04-13 15:20:00,619.87,620.28,619.74,619.98,8323.0,619.87,620.28,619.74,619.98,8323.0
2021-04-13 15:30:00,620.1,621.12,619.73,620.44,17908.0,620.1,621.12,619.73,620.44,17908.0
2021-04-13 15:40:00,620.4,621.12,619.93,621.12,21449.0,620.4,621.12,619.93,621.12,21449.0
2021-04-13 15:50:00,621.21,621.82,619.71,621.51,55091.0,621.21,621.82,619.71,621.51,55091.0
2021-04-14 09:30:00,621.31,623.17,618.74,622.28,16895.0,621.31,623.17,618.74,622.28,16895.0
2021-04-14 09:40:00,621.78,622.18,620.44,621.0,12201.0,621.78,622.18,620.44,621.0,12201.0
2021-04-14 09:50:00,620.48,621.12,619.44,619.69,9449.0,620.48,621.12,619.44,619.69,9449.0
2021-04-14 10:00:00,619.42,621.59,618.37,621.31,14524.0,619.42,621.59,618.37,621.31,14524.0
2021-04-14 10:10:00,622.2,622.2,620.43,620.48,4397.0,622.2,622.2,620.43,620.48,4397.0
2021-04-14 10:20:00,620.28,620.53,619.62,619.95,6552.0,620.28,620.53,619.62,619.95,6552.0
2021-04-14 10:30:00,620.07,620.76,620.07,620.36,9081.0,620.07,620.76,620.07,620.36,9081.0
2021-04-14 10:40:00,620.45,621.91,620.45,621.85,12871.0,620.45,621.91,620.45,621.85,12871.0
2021-04-14 10:50:00,621.84,621.84,619.78,619.78,5300.0,621.84,621.84,619.78,619.78,5300.0
2021-04-14 11:00:00,619.37,619.56,618.66,618.66,3651.0,619.37,619.56,618.66,618.66,3651.0
2021-04-14 11:10:00,618.66,618.79,617.44,618.15,8227.0,618.66,618.79,617.44,618.15,8227.0
2021-04-14 11:20:00,618.14,619.27,617.98,619.13,5640.0,618.14,619.27,617.98,619.13,5640.0
2021-04-14 11:30:00,619.39,620.01,619.0,619.73,4701.0,619.39,620.01,619.0,619.73,4701.0
2021-04-14 11:40:00,619.97,620.07,619.64,619.96,3116.0,619.97,620.07,619.64,619.96,3116.0
2021-04-14 11:50:00,620.13,620.3,619.02,619.32,7736.0,620.13,620.3,619.02,619.32,7736.0
2021-04-14 12:00:00,619.05,619.48,618.34,618.49,5299.0,619.05,619.48,618.34,618.49,5299.0
2021-04-14 12:10:00,618.49,618.57,617.17,617.38,2642.0,618.49,618.57,617.17,617.38,2642.0
2021-04-14 12:20:00,617.65,618.28,617.65,617.78,2700.0,617.65,618.28,617.65,617.78,2700.0
2021-04-14 12:30:00,617.92,619.37,617.92,618.8,3990.0,617.92,619.37,617.92,618.8,3990.0
2021-04-14 12:40:00,618.8,618.8,618.08,618.14,3861.0,618.8,618.8,618.08,618.14,3861.0
2021-04-14 12:50:00,618.18,618.3,617.67,617.97,3201.0,618.18,618.3,617.67,617.97,3201.0
2021-04-14 13:00:00,618.15,618.67,617.53,617.75,5183.0,618.15,618.67,617.53,617.75,5183.0
2021-04-14 13:10:00,617.54,617.92,617.44,617.92,2685.0,617.54,617.92,617.44,617.92,2685.0
2021-04-14 13:20:00,617.88,617.88,617.27,617.64,5016.0,617.88,617.88,617.27,617.64,5016.0
2021-04-14 13:30:00,617.73,617.73,616.29,616.31,5492.0,617.73,617.73,616.29,616.31,5492.0
2021-04-14 13:40:00,616.23,616.68,615.64,616.58,6811.0,616.23,616.68,615.64,616.58,6811.0
2021-04-14 13:50:00,616.69,617.31,615.9,616.07,7000.0,616.69,617.31,615.9,616.07,7000.0
2021-04-14 14:00:00,615.32,615.57,614.55,614.97,4547.0,615.32,615.57,614.55,614.97,4547.0
2021-04-14 14:10:00,614.99,616.98,614.99,616.97,4124.0,614.99,616.98,614.99,616.97,4124.0
2021-04-14 14:20:00,617.11,618.01,616.8,617.82,5335.0,617.11,618.01,616.8,617.82,5335.0
2021-04-14 14:30:00,617.81,618.04,617.38,617.9,5203.0,617.81,618.04,617.38,617.9,5203.0
2021-04-14 14:40:00,618.04,618.36,617.72,617.92,4032.0,618.04,618.36,617.72,617.92,4032.0
2021-04-14 14:50:00,617.97,618.32,617.76,618.18,5389.0,617.97,618.32,617.76,618.18,5389.0
2021-04-14 15:00:00,618.32,619.0,617.94,618.2,6997.0,618.32,619.0,617.94,618.2,6997.0
2021-04-14 15:10:00,617.99,619.48,617.79,619.43,7106.0,617.99,619.48,617.79,619.43,7106.0
2021-04-14 15:20:00,619.35,619.55,618.82,619.55,5798.0,619.35,619.55,618.82,619.55,5798.0
2021-04-14 15:30:00,619.58,619.58,618.01,618.26,10090.0,619.58,619.58,618.01,618.26,10090.0
2021-04-14 15:40:00,617.96,618.14,616.06,616.66,16169.0,617.96,618.14,616.06,616.66,16169.0
2021-04-14 15:50:00,616.95,617.78,615.56,617.1,54552.0,616.95,617.78,615.56,617.1,54552.0
2021-04-15 09:30:00,622.99,626.85,621.46,626.55,22254.0,622.99,626.85,621.46,626.55,22254.0
2021-04-15 09:40:00,626.55,630.66,626.55,629.15,11766.0,626.55,630.66,626.55,629.15,11766.0
2021-04-15 09:50:00,629.17,630.61,629.0,630.35,11918.0,629.17,630.61,629.0,630.35,11918.0
2021-04-15 10:00:00,630.35,632.87,630.0,630.41,11475.0,630.35,632.87,630.0,630.41,11475.0
2021-04-15 10:10:00,630.49,633.24,630.48,632.39,11404.0,630.49,633.24,630.48,632.39,11404.0
2021-04-15 10:20:00,632.4,633.49,632.34,633.49,3300.0,632.4,633.49,632.34,633.49,3300.0
2021-04-15 10:30:00,633.07,635.49,632.93,635.46,9404.0,633.07,635.49,632.93,635.46,9404.0
2021-04-15 10:40:00,635.66,635.74,634.67,635.24,8986.0,635.66,635.74,634.67,635.24,8986.0
2021-04-15 10:50:00,635.24,635.58,634.49,635.02,12153.0,635.24,635.58,634.49,635.02,12153.0
2021-04-15 11:00:00,634.83,637.1,634.82,636.59,8670.0,634.83,637.1,634.82,636.59,8670.0
2021-04-15 11:10:00,636.36,636.49,635.34,636.38,6711.0,636.36,636.49,635.34,636.38,6711.0
2021-04-15 11:20:00,636.52,636.81,635.6,635.68,14250.0,636.52,636.81,635.6,635.68,14250.0
2021-04-15 11:30:00,635.75,635.75,631.82,631.86,15207.0,635.75,635.75,631.82,631.86,15207.0
2021-04-15 11:40:00,631.73,631.9,630.56,630.96,7951.0,631.73,631.9,630.56,630.96,7951.0
2021-04-15 11:50:00,631.1,631.87,630.29,631.73,4900.0,631.1,631.87,630.29,631.73,4900.0
2021-04-15 12:00:00,631.77,632.06,631.25,631.73,5885.0,631.77,632.06,631.25,631.73,5885.0
2021-04-15 12:10:00,631.78,632.66,631.64,632.51,6083.0,631.78,632.66,631.64,632.51,6083.0
2021-04-15 12:20:00,633.09,634.77,633.09,634.77,6502.0,633.09,634.77,633.09,634.77,6502.0
2021-04-15 12:30:00,634.8,635.33,634.35,635.2,7503.0,634.8,635.33,634.35,635.2,7503.0
2021-04-15 12:40:00,635.2,635.25,634.61,634.93,6060.0,635.2,635.25,634.61,634.93,6060.0
2021-04-15 12:50:00,635.16,635.33,634.18,634.99,4984.0,635.16,635.33,634.18,634.99,4984.0
2021-04-15 13:00:00,634.83,634.83,633.71,634.06,3268.0,634.83,634.83,633.71,634.06,3268.0
2021-04-15 13:10:00,634.08,634.57,633.79,634.27,2807.0,634.08,634.57,633.79,634.27,2807.0
2021-04-15 13:20:00,634.33,634.88,634.06,634.41,4350.0,634.33,634.88,634.06,634.41,4350.0
2021-04-15 13:30:00,634.51,635.19,634.35,634.48,4176.0,634.51,635.19,634.35,634.48,4176.0
2021-04-15 13:40:00,634.48,634.48,633.84,634.43,3700.0,634.48,634.48,633.84,634.43,3700.0
2021-04-15 13:50:00,634.45,634.65,634.12,634.19,4168.0,634.45,634.65,634.12,634.19,4168.0
2021-04-15 14:00:00,633.4,633.55,631.82,632.06,4826.0,633.4,633.55,631.82,632.06,4826.0
2021-04-15 14:10:00,631.77,632.71,631.67,632.58,4120.0,631.77,632.71,631.67,632.58,4120.0
2021-04-15 14:20:00,632.64,633.87,632.59,633.52,4697.0,632.64,633.87,632.59,633.52,4697.0
2021-04-15 14:30:00,633.54,634.06,632.93,633.91,5080.0,633.54,634.06,632.93,633.91,5080.0
2021-04-15 14:40:00,633.91,633.91,633.5,633.8,3600.0,633.91,633.91,633.5,633.8,3600.0
2021-04-15 14:50:00,633.8,635.3,633.66,634.76,5980.0,633.8,635.3,633.66,634.76,5980.0
2021-04-15 15:00:00,634.73,634.73,633.72,634.18,6241.0,634.73,634.73,633.72,634.18,6241.0
2021-04-15 15:10:00,634.23,635.13,634.22,634.24,5983.0,634.23,635.13,634.22,634.24,5983.0
2021-04-15 15:20:00,634.25,635.19,633.36,635.19,14729.0,634.25,635.19,633.36,635.19,14729.0
2021-04-15 15:30:00,635.08,635.51,634.7,634.83,17091.0,635.08,635.51,634.7,634.83,17091.0
2021-04-15 15:40:00,634.76,635.06,633.88,634.69,22907.0,634.76,635.06,633.88,634.69,22907.0
2021-04-15 15:50:00,634.79,636.05,633.6,636.01,129101.0,634.79,636.05,633.6,636.01,129101.0
2021-04-16 09:30:00,635.46,639.93,631.59,637.77,79295.0,635.46,639.93,631.59,637.77,79295.0
2021-04-16 09:40:00,638.45,640.67,637.97,639.57,16178.0,638.45,640.67,637.97,639.57,16178.0
2021-04-16 09:50:00,640.25,642.31,639.86,641.97,21019.0,640.25,642.31,639.86,641.97,21019.0
2021-04-16 10:00:00,641.72,644.92,641.41,644.5,21886.0,641.72,644.92,641.41,644.5,21886.0
2021-04-16 10:10:00,644.5,645.79,643.28,644.18,24657.0,644.5,645.79,643.28,644.18,24657.0
2021-04-16 10:20:00,644.91,645.83,644.13,644.51,14056.0,644.91,645.83,644.13,644.51,14056.0
2021-04-16 10:30:00,644.74,644.74,638.89,638.89,15586.0,644.74,644.74,638.89,638.89,15586.0
2021-04-16 10:40:00,639.02,639.05,638.26,638.68,6316.0,639.02,639.05,638.26,638.68,6316.0
2021-04-16 10:50:00,639.1,641.76,639.1,641.71,5956.0,639.1,641.76,639.1,641.71,5956.0
2021-04-16 11:00:00,641.94,643.22,641.62,643.22,5989.0,641.94,643.22,641.62,643.22,5989.0
2021-04-16 11:10:00,643.49,643.63,642.27,642.63,6536.0,643.49,643.63,642.27,642.63,6536.0
2021-04-16 11:20:00,642.64,642.91,641.3,641.43,4051.0,642.64,642.91,641.3,641.43,4051.0
2021-04-16 11:30:00,641.5,642.25,641.42,642.25,3416.0,641.5,642.25,641.42,642.25,3416.0
2021-04-16 11:40:00,642.25,642.25,640.56,640.71,29781.0,642.25,642.25,640.56,640.71,29781.0
2021-04-16 11:50:00,640.71,642.62,639.83,642.51,17578.0,640.71,642.62,639.83,642.51,17578.0
2021-04-16 12:00:00,642.51,643.28,641.84,642.88,6100.0,642.51,643.28,641.84,642.88,6100.0
2021-04-16 12:10:00,642.87,642.87,641.77,642.44,8261.0,642.87,642.87,641.77,642.44,8261.0
2021-04-16 12:20:00,642.28,642.53,640.18,640.38,7196.0,642.28,642.53,640.18,640.38,7196.0
2021-04-16 12:30:00,640.48,641.75,640.47,641.64,5255.0,640.48,641.75,640.47,641.64,5255.0
2021-04-16 12:40:00,641.63,642.12,641.26,641.28,7814.0,641.63,642.12,641.26,641.28,7814.0
2021-04-16 12:50:00,641.23,642.06,641.15,641.64,13003.0,641.23,642.06,641.15,641.64,13003.0
2021-04-16 13:00:00,641.64,641.99,641.0,641.43,8665.0,641.64,641.99,641.0,641.43,8665.0
2021-04-16 13:10:00,641.44,641.53,640.73,640.97,6967.0,641.44,641.53,640.73,640.97,6967.0
2021-04-16 13:20:00,641.05,641.1,640.39,640.59,7820.0,641.05,641.1,640.39,640.59,7820.0
2021-04-16 13:30:00,640.68,640.84,639.96,640.57,8530.0,640.68,640.84,639.96,640.57,8530.0
2021-04-16 13:40:00,640.45,641.32,640.29,641.05,11335.0,640.45,641.32,640.29,641.05,11335.0
2021-04-16 13:50:00,641.2,641.75,641.16,641.46,13125.0,641.2,641.75,641.16,641.46,13125.0
2021-04-16 14:00:00,641.55,641.77,641.01,641.34,17976.0,641.55,641.77,641.01,641.34,17976.0
2021-04-16 14:10:00,641.33,642.38,641.28,641.95,12977.0,641.33,642.38,641.28,641.95,12977.0
2021-04-16 14:20:00,641.95,642.09,641.21,641.21,6209.0,641.95,642.09,641.21,641.21,6209.0
2021-04-16 14:30:00,641.33,642.16,641.31,641.88,3180.0,641.33,642.16,641.31,641.88,3180.0
2021-04-16 14:40:00,641.79,643.98,641.79,643.89,4529.0,641.79,643.98,641.79,643.89,4529.0
2021-04-16 14:50:00,643.89,644.31,642.6,643.36,12136.0,643.89,644.31,642.6,643.36,12136.0
2021-04-16 15:00:00,643.35,643.69,642.98,643.53,4710.0,643.35,643.69,642.98,643.53,4710.0
2021-04-16 15:10:00,643.62,645.03,643.34,645.0,10735.0,643.62,645.03,643.34,645.0,10735.0
2021-04-16 15:20:00,645.05,645.06,643.17,643.53,11941.0,645.05,645.06,643.17,643.53,11941.0
2021-04-16 15:30:00,643.71,644.56,643.7,644.22,17301.0,643.71,644.56,643.7,644.22,17301.0
2021-04-16 15:40:00,644.35,645.95,644.35,644.77,24543.0,644.35,645.95,644.35,644.77,24543.0
2021-04-16 15:50:00,645.06,645.87,642.87,644.37,41465.0,645.06,645.87,642.87,644.37,41465.0
2021-04-19 09:30:00,644.0,646.68,644.0,644.84,13566.0,644.0,646.68,644.0,644.84,13566.0
2021-04-19 09:40:00,644.55,649.82,644.45,646.27,14272.0,644.55,649.82,644.45,646.27,14272.0
2021-04-19 09:50:00,646.02,647.29,645.08,646.99,13633.0,646.02,647.29,645.08,646.99,13633.0
2021-04-19 10:00:00,646.99,648.82,645.57,647.55,7968.0,646.99,648.82,645.57,647.55,7968.0
2021-04-19 10:10:00,647.85,649.36,647.0,649.17,7112.0,647.85,649.36,647.0,649.17,7112.0
2021-04-19 10:20:00,649.27,650.7,649.27,650.01,18407.0,649.27,650.7,649.27,650.01,18407.0
2021-04-19 10:30:00,650.11,653.42,650.01,653.42,6566.0,650.11,653.42,650.01,653.42,6566.0
2021-04-19 10:40:00,652.99,653.0,651.37,651.5,9373.0,652.99,653.0,651.37,651.5,9373.0
2021-04-19 10:50:00,651.03,653.38,649.74,653.22,15501.0,651.03,653.38,649.74,653.22,15501.0
2021-04-19 11:00:00,652.72,653.06,650.98,651.18,11678.0,652.72,653.06,650.98,651.18,11678.0
2021-04-19 11:10:00,651.17,651.2,649.45,649.45,9535.0,651.17,651.2,649.45,649.45,9535.0
2021-04-19 11:20:00,649.45,649.51,646.86,647.36,9243.0,649.45,649.51,646.86,647.36,9243.0
2021-04-19 11:30:00,647.41,647.41,645.44,645.84,15491.0,647.41,647.41,645.44,645.84,15491.0
2021-04-19 11:40:00,646.03,647.27,644.62,646.66,5041.0,646.03,647.27,644.62,646.66,5041.0
2021-04-19 11:50:00,646.72,647.4,646.21,646.67,3946.0,646.72,647.4,646.21,646.67,3946.0
2021-04-19 12:00:00,646.36,646.36,645.51,646.28,4170.0,646.36,646.36,645.51,646.28,4170.0
2021-04-19 12:10:00,646.57,646.59,646.12,646.57,2907.0,646.57,646.59,646.12,646.57,2907.0
2021-04-19 12:20:00,647.19,647.7,645.34,645.34,3502.0,647.19,647.7,645.34,645.34,3502.0
2021-04-19 12:30:00,645.86,645.96,645.08,645.16,2206.0,645.86,645.96,645.08,645.16,2206.0
2021-04-19 12:40:00,645.15,646.05,644.25,645.77,7067.0,645.15,646.05,644.25,645.77,7067.0
2021-04-19 12:50:00,645.34,646.08,644.58,645.38,9418.0,645.34,646.08,644.58,645.38,9418.0
2021-04-19 13:00:00,645.38,646.9,645.38,646.68,2805.0,645.38,646.9,645.38,646.68,2805.0
2021-04-19 13:10:00,646.9,647.73,646.9,647.53,2635.0,646.9,647.73,646.9,647.53,2635.0
2021-04-19 13:20:00,647.7,648.24,646.7,647.39,3473.0,647.7,648.24,646.7,647.39,3473.0
2021-04-19 13:30:00,647.45,648.74,647.44,648.73,4357.0,647.45,648.74,647.44,648.73,4357.0
2021-04-19 13:40:00,648.17,648.32,647.13,647.4,8314.0,648.17,648.32,647.13,647.4,8314.0
2021-04-19 13:50:00,647.18,647.43,646.58,646.84,6112.0,647.18,647.43,646.58,646.84,6112.0
2021-04-19 14:00:00,646.81,646.81,645.59,645.68,7229.0,646.81,646.81,645.59,645.68,7229.0
2021-04-19 14:10:00,645.56,646.72,644.98,646.72,11137.0,645.56,646.72,644.98,646.72,11137.0
2021-04-19 14:20:00,647.02,647.02,645.88,645.88,5675.0,647.02,647.02,645.88,645.88,5675.0
2021-04-19 14:30:00,646.01,646.21,644.53,644.73,8954.0,646.01,646.21,644.53,644.73,8954.0
2021-04-19 14:40:00,644.75,646.31,644.25,646.24,10268.0,644.75,646.31,644.25,646.24,10268.0
2021-04-19 14:50:00,646.43,646.73,645.82,646.56,4420.0,646.43,646.73,645.82,646.56,4420.0
2021-04-19 15:00:00,646.74,646.85,645.25,645.58,5103.0,646.74,646.85,645.25,645.58,5103.0
2021-04-19 15:10:00,645.58,646.0,644.87,645.48,8346.0,645.58,646.0,644.87,645.48,8346.0
2021-04-19 15:20:00,645.35,646.55,645.11,645.51,5395.0,645.35,646.55,645.11,645.51,5395.0
2021-04-19 15:30:00,645.62,646.0,644.52,644.94,12873.0,645.62,646.0,644.52,644.94,12873.0
2021-04-19 15:40:00,645.04,646.91,645.04,645.6,14728.0,645.04,646.91,645.04,645.6,14728.0
2021-04-19 15:50:00,645.51,645.71,642.98,644.34,97970.0,645.51,645.71,642.98,644.34,97970.0
2021-04-20 09:30:00,637.66,647.86,637.66,647.86,21903.0,637.66,647.86,637.66,647.86,21903.0
2021-04-20 09:40:00,648.24,648.24,644.64,646.18,15516.0,648.24,648.24,644.64,646.18,15516.0
2021-04-20 09:50:00,646.2,650.52,645.76,650.35,24278.0,646.2,650.52,645.76,650.35,24278.0
2021-04-20 10:00:00,649.98,650.69,647.12,647.27,13080.0,649.98,650.69,647.12,647.27,13080.0
2021-04-20 10:10:00,647.27,648.0,646.52,646.52,10342.0,647.27,648.0,646.52,646.52,10342.0
2021-04-20 10:20:00,646.2,648.3,645.89,646.11,26911.0,646.2,648.3,645.89,646.11,26911.0
2021-04-20 10:30:00,645.85,646.67,644.88,646.16,10201.0,645.85,646.67,644.88,646.16,10201.0
2021-04-20 10:40:00,645.99,647.34,644.81,647.22,13172.0,645.99,647.34,644.81,647.22,13172.0
2021-04-20 10:50:00,646.77,647.89,646.77,647.49,15159.0,646.77,647.89,646.77,647.49,15159.0
2021-04-20 11:00:00,647.42,649.48,647.25,649.48,8518.0,647.42,649.48,647.25,649.48,8518.0
2021-04-20 11:10:00,649.22,650.85,649.22,650.52,12326.0,649.22,650.85,649.22,650.52,12326.0
2021-04-20 11:20:00,650.45,651.58,650.31,651.08,13687.0,650.45,651.58,650.31,651.08,13687.0
2021-04-20 11:30:00,650.96,651.46,650.29,650.8,7567.0,650.96,651.46,650.29,650.8,7567.0
2021-04-20 11:40:00,651.29,652.52,651.29,651.76,10831.0,651.29,652.52,651.29,651.76,10831.0
2021-04-20 11:50:00,651.88,652.35,651.76,651.76,3009.0,651.88,652.35,651.76,651.76,3009.0
2021-04-20 12:00:00,651.8,652.1,651.4,651.72,4276.0,651.8,652.1,651.4,651.72,4276.0
2021-04-20 12:10:00,651.56,651.8,649.97,649.97,4518.0,651.56,651.8,649.97,649.97,4518.0
2021-04-20 12:20:00,650.32,650.32,649.02,649.46,7063.0,650.32,650.32,649.02,649.46,7063.0
2021-04-20 12:30:00,649.63,650.2,649.37,650.09,4838.0,649.63,650.2,649.37,650.09,4838.0
2021-04-20 12:40:00,650.0,650.27,649.53,650.27,4654.0,650.0,650.27,649.53,650.27,4654.0
2021-04-20 12:50:00,650.03,652.25,650.03,652.04,4411.0,650.03,652.25,650.03,652.04,4411.0
2021-04-20 13:00:00,651.9,652.88,651.9,652.69,2376.0,651.9,652.88,651.9,652.69,2376.0
2021-04-20 13:10:00,652.8,653.36,652.53,652.95,3992.0,652.8,653.36,652.53,652.95,3992.0
2021-04-20 13:20:00,652.63,653.16,652.18,653.03,13428.0,652.63,653.16,652.18,653.03,13428.0
2021-04-20 13:30:00,652.94,654.8,652.87,654.7,21366.0,652.94,654.8,652.87,654.7,21366.0
2021-04-20 13:40:00,654.71,655.3,654.42,655.15,15944.0,654.71,655.3,654.42,655.15,15944.0
2021-04-20 13:50:00,655.39,655.59,655.11,655.11,2606.0,655.39,655.59,655.11,655.11,2606.0
2021-04-20 14:00:00,655.26,656.44,655.1,655.96,9273.0,655.26,656.44,655.1,655.96,9273.0
2021-04-20 14:10:00,655.99,655.99,655.26,655.48,3251.0,655.99,655.99,655.26,655.48,3251.0
2021-04-20 14:20:00,655.54,656.69,655.03,656.44,18167.0,655.54,656.69,655.03,656.44,18167.0
2021-04-20 14:30:00,656.3,656.55,654.99,655.71,8754.0,656.3,656.55,654.99,655.71,8754.0
2021-04-20 14:40:00,655.91,656.82,655.91,656.82,6392.0,655.91,656.82,655.91,656.82,6392.0
2021-04-20 14:50:00,656.82,657.35,655.75,655.75,8276.0,656.82,657.35,655.75,655.75,8276.0
2021-04-20 15:00:00,655.74,656.25,655.31,656.07,5327.0,655.74,656.25,655.31,656.07,5327.0
2021-04-20 15:10:00,655.86,655.86,654.97,655.47,12043.0,655.86,655.86,654.97,655.47,12043.0
2021-04-20 15:20:00,655.48,656.25,655.0,655.22,10306.0,655.48,656.25,655.0,655.22,10306.0
2021-04-20 15:30:00,655.28,655.36,653.1,653.1,18423.0,655.28,655.36,653.1,653.1,18423.0
2021-04-20 15:40:00,653.5,655.41,653.39,654.0,38532.0,653.5,655.41,653.39,654.0,38532.0
2021-04-20 15:50:00,653.81,653.88,652.21,653.0,79120.0,653.81,653.88,652.21,653.0,79120.0
2021-04-21 09:30:00,652.37,656.93,652.37,652.57,17418.0,652.37,656.93,652.37,652.57,17418.0
2021-04-21 09:40:00,652.57,655.3,651.62,652.76,9987.0,652.57,655.3,651.62,652.76,9987.0
2021-04-21 09:50:00,652.87,653.57,649.41,650.98,6546.0,652.87,653.57,649.41,650.98,6546.0
2021-04-21 10:00:00,650.35,650.96,648.11,648.11,9805.0,650.35,650.96,648.11,648.11,9805.0
2021-04-21 10:10:00,648.32,650.63,648.21,650.18,6936.0,648.32,650.63,648.21,650.18,6936.0
2021-04-21 10:20:00,650.05,655.82,649.69,654.89,8547.0,650.05,655.82,649.69,654.89,8547.0
2021-04-21 10:30:00,653.72,654.08,651.1,651.25,8381.0,653.72,654.08,651.1,651.25,8381.0
2021-04-21 10:40:00,651.2,651.2,649.75,650.87,7318.0,651.2,651.2,649.75,650.87,7318.0
2021-04-21 10:50:00,650.81,650.81,649.44,649.66,2698.0,650.81,650.81,649.44,649.66,2698.0
2021-04-21 11:00:00,650.31,652.77,650.14,652.33,5618.0,650.31,652.77,650.14,652.33,5618.0
2021-04-21 11:10:00,652.54,654.32,652.53,654.15,3360.0,652.54,654.32,652.53,654.15,3360.0
2021-04-21 11:20:00,654.17,655.89,653.96,655.46,5790.0,654.17,655.89,653.96,655.46,5790.0
2021-04-21 11:30:00,655.59,656.05,655.01,656.05,7738.0,655.59,656.05,655.01,656.05,7738.0
2021-04-21 11:40:00,656.05,656.05,654.5,655.03,8964.0,656.05,656.05,654.5,655.03,8964.0
2021-04-21 11:50:00,655.08,656.68,655.08,656.67,2604.0,655.08,656.68,655.08,656.67,2604.0
2021-04-21 12:00:00,656.6,657.16,656.48,657.16,3766.0,656.6,657.16,656.48,657.16,3766.0
2021-04-21 12:10:00,657.46,657.5,657.14,657.17,2200.0,657.46,657.5,657.14,657.17,2200.0
2021-04-21 12:20:00,657.05,657.05,655.09,655.09,3400.0,657.05,657.05,655.09,655.09,3400.0
2021-04-21 12:30:00,655.21,656.14,655.21,655.61,4631.0,655.21,656.14,655.21,655.61,4631.0
2021-04-21 12:40:00,655.62,655.99,655.27,655.27,3403.0,655.62,655.99,655.27,655.27,3403.0
2021-04-21 12:50:00,655.58,655.65,655.23,655.63,3703.0,655.58,655.65,655.23,655.63,3703.0
2021-04-21 13:00:00,655.46,656.37,655.46,656.37,2303.0,655.46,656.37,655.46,656.37,2303.0
2021-04-21 13:10:00,656.43,656.47,655.58,656.35,6696.0,656.43,656.47,655.58,656.35,6696.0
2021-04-21 13:20:00,656.28,657.78,656.18,657.03,23503.0,656.28,657.78,656.18,657.03,23503.0
2021-04-21 13:30:00,657.34,657.7,656.4,656.69,8920.0,657.34,657.7,656.4,656.69,8920.0
2021-04-21 13:40:00,656.93,656.93,655.51,655.51,2370.0,656.93,656.93,655.51,655.51,2370.0
2021-04-21 13:50:00,655.31,655.42,654.87,655.32,2305.0,655.31,655.42,654.87,655.32,2305.0
2021-04-21 14:00:00,655.27,655.87,654.91,655.18,4827.0,655.27,655.87,654.91,655.18,4827.0
2021-04-21 14:10:00,655.83,656.38,655.6,655.65,2100.0,655.83,656.38,655.6,655.65,2100.0
2021-04-21 14:20:00,655.65,656.05,655.24,655.88,2400.0,655.65,656.05,655.24,655.88,2400.0
2021-04-21 14:30:00,655.57,655.57,654.21,655.07,4986.0,655.57,655.57,654.21,655.07,4986.0
2021-04-21 14:40:00,655.0,655.3,653.51,654.32,3696.0,655.0,655.3,653.51,654.32,3696.0
2021-04-21 14:50:00,654.24,654.62,653.67,654.07,3580.0,654.24,654.62,653.67,654.07,3580.0
2021-04-21 15:00:00,654.06,654.56,653.7,653.7,3224.0,654.06,654.56,653.7,653.7,3224.0
2021-04-21 15:10:00,653.71,654.53,653.56,653.72,3328.0,653.71,654.53,653.56,653.72,3328.0
2021-04-21 15:20:00,653.7,654.29,653.47,654.12,6085.0,653.7,654.29,653.47,654.12,6085.0
2021-04-21 15:30:00,654.43,655.16,654.22,654.27,5703.0,654.43,655.16,654.22,654.27,5703.0
2021-04-21 15:40:00,654.42,654.5,653.66,653.79,10329.0,654.42,654.5,653.66,653.79,10329.0
2021-04-21 15:50:00,653.67,654.25,652.56,652.68,41136.0,653.67,654.25,652.56,652.68,41136.0
2021-04-22 09:30:00,655.76,657.0,653.6,655.73,12943.0,655.76,657.0,653.6,655.73,12943.0
2021-04-22 09:40:00,655.89,658.46,654.29,658.46,5900.0,655.89,658.46,654.29,658.46,5900.0
2021-04-22 09:50:00,658.46,658.99,656.66,657.0,10800.0,658.46,658.99,656.66,657.0,10800.0
2021-04-22 10:00:00,656.98,658.94,656.53,658.79,10560.0,656.98,658.94,656.53,658.79,10560.0
2021-04-22 10:10:00,658.49,659.98,658.25,659.05,8367.0,658.49,659.98,658.25,659.05,8367.0
2021-04-22 10:20:00,659.34,660.6,658.92,659.05,10600.0,659.34,660.6,658.92,659.05,10600.0
2021-04-22 10:30:00,658.89,658.98,657.0,658.42,6717.0,658.89,658.98,657.0,658.42,6717.0
2021-04-22 10:40:00,658.63,659.37,658.47,658.63,10608.0,658.63,659.37,658.47,658.63,10608.0
2021-04-22 10:50:00,658.5,658.57,657.0,657.13,8604.0,658.5,658.57,657.0,657.13,8604.0
2021-04-22 11:00:00,657.4,658.51,657.2,658.15,4531.0,657.4,658.51,657.2,658.15,4531.0
2021-04-22 11:10:00,657.66,658.57,657.24,658.0,4493.0,657.66,658.57,657.24,658.0,4493.0
2021-04-22 11:20:00,658.01,658.37,657.15,658.07,4339.0,658.01,658.37,657.15,658.07,4339.0
2021-04-22 11:30:00,657.83,658.28,657.46,658.04,6800.0,657.83,658.28,657.46,658.04,6800.0
2021-04-22 11:40:00,659.0,659.04,657.5,658.68,4000.0,659.0,659.04,657.5,658.68,4000.0
2021-04-22 11:50:00,658.63,659.45,658.33,658.46,7640.0,658.63,659.45,658.33,658.46,7640.0
2021-04-22 12:00:00,658.48,658.48,657.55,657.89,5205.0,658.48,658.48,657.55,657.89,5205.0
2021-04-22 12:10:00,658.42,658.65,657.94,657.96,5019.0,658.42,658.65,657.94,657.96,5019.0
2021-04-22 12:20:00,658.0,658.16,657.71,657.88,4855.0,658.0,658.16,657.71,657.88,4855.0
2021-04-22 12:30:00,658.13,658.27,657.77,657.86,1700.0,658.13,658.27,657.77,657.86,1700.0
2021-04-22 12:40:00,657.85,658.37,656.63,657.26,6000.0,657.85,658.37,656.63,657.26,6000.0
2021-04-22 12:50:00,657.0,657.38,656.94,657.0,2120.0,657.0,657.38,656.94,657.0,2120.0
2021-04-22 13:00:00,657.1,658.12,656.87,658.07,18037.0,657.1,658.12,656.87,658.07,18037.0
2021-04-22 13:10:00,657.75,657.83,656.82,657.25,15844.0,657.75,657.83,656.82,657.25,15844.0
2021-04-22 13:20:00,657.02,658.27,656.75,658.27,7519.0,657.02,658.27,656.75,658.27,7519.0
2021-04-22 13:30:00,658.09,659.35,657.73,658.3,4936.0,658.09,659.35,657.73,658.3,4936.0
2021-04-22 13:40:00,658.01,658.32,657.16,657.3,7805.0,658.01,658.32,657.16,657.3,7805.0
2021-04-22 13:50:00,657.35,657.48,656.12,656.47,7570.0,657.35,657.48,656.12,656.47,7570.0
2021-04-22 14:00:00,656.09,656.44,655.21,655.61,21762.0,656.09,656.44,655.21,655.61,21762.0
2021-04-22 14:10:00,655.33,657.53,654.82,656.42,15520.0,655.33,657.53,654.82,656.42,15520.0
2021-04-22 14:20:00,656.52,657.55,656.27,657.55,5885.0,656.52,657.55,656.27,657.55,5885.0
2021-04-22 14:30:00,657.31,657.56,656.54,657.56,20437.0,657.31,657.56,656.54,657.56,20437.0
2021-04-22 14:40:00,657.42,658.0,657.27,657.35,22982.0,657.42,658.0,657.27,657.35,22982.0
2021-04-22 14:50:00,657.25,657.26,655.42,655.42,9791.0,657.25,657.26,655.42,655.42,9791.0
2021-04-22 15:00:00,655.27,656.13,655.12,655.65,11676.0,655.27,656.13,655.12,655.65,11676.0
2021-04-22 15:10:00,655.54,655.89,654.52,654.96,11564.0,655.54,655.89,654.52,654.96,11564.0
2021-04-22 15:20:00,654.96,655.14,654.09,654.67,12504.0,654.96,655.14,654.09,654.67,12504.0
2021-04-22 15:30:00,654.86,657.13,654.73,656.96,8471.0,654.86,657.13,654.73,656.96,8471.0
2021-04-22 15:40:00,657.48,658.37,656.72,657.07,13200.0,657.48,658.37,656.72,657.07,13200.0
2021-04-22 15:50:00,657.23,658.0,655.97,658.0,47455.0,657.23,658.0,655.97,658.0,47455.0
2021-04-23 09:30:00,660.22,660.22,654.1,656.39,20888.0,660.22,660.22,654.1,656.39,20888.0
2021-04-23 09:40:00,655.85,656.38,653.05,653.66,9421.0,655.85,656.38,653.05,653.66,9421.0
2021-04-23 09:50:00,654.38,655.25,652.36,652.36,7382.0,654.38,655.25,652.36,652.36,7382.0
2021-04-23 10:00:00,652.36,652.69,651.5,651.58,7310.0,652.36,652.69,651.5,651.58,7310.0
2021-04-23 10:10:00,651.58,651.63,648.74,650.69,16313.0,651.58,651.63,648.74,650.69,16313.0
2021-04-23 10:20:00,650.26,651.11,649.73,650.31,5732.0,650.26,651.11,649.73,650.31,5732.0
2021-04-23 10:30:00,650.65,653.56,650.65,652.78,4637.0,650.65,653.56,650.65,652.78,4637.0
2021-04-23 10:40:00,652.61,655.83,652.6,655.46,5178.0,652.61,655.83,652.6,655.46,5178.0
2021-04-23 10:50:00,655.61,656.81,655.24,656.72,4111.0,655.61,656.81,655.24,656.72,4111.0
2021-04-23 11:00:00,656.27,657.25,655.47,657.2,9714.0,656.27,657.25,655.47,657.2,9714.0
2021-04-23 11:10:00,657.03,659.84,656.95,659.08,7809.0,657.03,659.84,656.95,659.08,7809.0
2021-04-23 11:20:00,658.77,660.58,658.27,658.5,7803.0,658.77,660.58,658.27,658.5,7803.0
2021-04-23 11:30:00,658.26,659.79,657.86,659.01,12079.0,658.26,659.79,657.86,659.01,12079.0
2021-04-23 11:40:00,659.01,659.68,658.93,659.5,5170.0,659.01,659.68,658.93,659.5,5170.0
2021-04-23 11:50:00,659.5,660.25,659.19,659.78,9393.0,659.5,660.25,659.19,659.78,9393.0
2021-04-23 12:00:00,659.83,660.91,659.38,660.69,9938.0,659.83,660.91,659.38,660.69,9938.0
2021-04-23 12:10:00,660.63,660.69,659.33,659.88,7734.0,660.63,660.69,659.33,659.88,7734.0
2021-04-23 12:20:00,659.87,659.87,659.11,659.71,3577.0,659.87,659.87,659.11,659.71,3577.0
2021-04-23 12:30:00,659.63,659.63,657.97,658.86,8001.0,659.63,659.63,657.97,658.86,8001.0
2021-04-23 12:40:00,658.99,660.0,658.99,659.7,3200.0,658.99,660.0,658.99,659.7,3200.0
2021-04-23 12:50:00,659.61,659.71,659.1,659.36,4465.0,659.61,659.71,659.1,659.36,4465.0
2021-04-23 13:00:00,659.36,659.55,658.38,659.27,2821.0,659.36,659.55,658.38,659.27,2821.0
2021-04-23 13:10:00,658.94,658.97,658.03,658.16,3681.0,658.94,658.97,658.03,658.16,3681.0
2021-04-23 13:20:00,658.18,658.65,657.44,658.48,2447.0,658.18,658.65,657.44,658.48,2447.0
2021-04-23 13:30:00,658.51,658.63,657.97,657.97,2817.0,658.51,658.63,657.97,657.97,2817.0
2021-04-23 13:40:00,657.51,658.16,657.23,657.84,3650.0,657.51,658.16,657.23,657.84,3650.0
2021-04-23 13:50:00,658.11,659.08,658.1,659.08,1566.0,658.11,659.08,658.1,659.08,1566.0
2021-04-23 14:00:00,658.88,658.95,657.95,658.89,3722.0,658.88,658.95,657.95,658.89,3722.0
2021-04-23 14:10:00,658.47,658.78,658.3,658.41,3779.0,658.47,658.78,658.3,658.41,3779.0
2021-04-23 14:20:00,658.45,658.52,657.75,658.51,3100.0,658.45,658.52,657.75,658.51,3100.0
2021-04-23 14:30:00,658.61,658.65,658.3,658.35,3051.0,658.61,658.65,658.3,658.35,3051.0
2021-04-23 14:40:00,658.38,659.45,658.38,659.24,3471.0,658.38,659.45,658.38,659.24,3471.0
2021-04-23 14:50:00,659.26,659.94,659.16,659.68,4153.0,659.26,659.94,659.16,659.68,4153.0
2021-04-23 15:00:00,659.1,659.79,658.95,659.79,4207.0,659.1,659.79,658.95,659.79,4207.0
2021-04-23 15:10:00,659.74,660.23,658.73,658.73,6152.0,659.74,660.23,658.73,658.73,6152.0
2021-04-23 15:20:00,658.71,659.83,658.17,659.77,4971.0,658.71,659.83,658.17,659.77,4971.0
2021-04-23 15:30:00,659.95,660.91,659.85,660.77,8497.0,659.95,660.91,659.85,660.77,8497.0
2021-04-23 15:40:00,660.68,661.0,659.48,659.48,15526.0,660.68,661.0,659.48,659.48,15526.0
2021-04-23 15:50:00,659.52,659.88,657.13,657.27,32989.0,659.52,659.88,657.13,657.27,32989.0
2021-04-26 09:30:00,655.31,659.06,654.25,656.8,16389.0,655.31,659.06,654.25,656.8,16389.0
2021-04-26 09:40:00,656.8,656.8,651.81,652.77,24659.0,656.8,656.8,651.81,652.77,24659.0
2021-04-26 09:50:00,652.78,653.78,651.76,652.35,10396.0,652.78,653.78,651.76,652.35,10396.0
2021-04-26 10:00:00,652.85,657.32,652.27,657.22,24488.0,652.85,657.32,652.27,657.22,24488.0
2021-04-26 10:10:00,657.35,658.23,655.77,656.05,8539.0,657.35,658.23,655.77,656.05,8539.0
2021-04-26 10:20:00,656.1,656.33,653.85,654.11,3926.0,656.1,656.33,653.85,654.11,3926.0
2021-04-26 10:30:00,653.7,655.0,653.14,654.0,10665.0,653.7,655.0,653.14,654.0,10665.0
2021-04-26 10:40:00,654.0,654.92,653.47,653.59,11900.0,654.0,654.92,653.47,653.59,11900.0
2021-04-26 10:50:00,653.76,654.45,652.72,653.59,16907.0,653.76,654.45,652.72,653.59,16907.0
2021-04-26 11:00:00,653.57,654.03,652.88,654.02,6238.0,653.57,654.03,652.88,654.02,6238.0
2021-04-26 11:10:00,654.03,654.84,652.85,653.04,6499.0,654.03,654.84,652.85,653.04,6499.0
2021-04-26 11:20:00,653.47,654.29,653.3,653.91,4600.0,653.47,654.29,653.3,653.91,4600.0
2021-04-26 11:30:00,653.8,654.81,653.8,654.76,4366.0,653.8,654.81,653.8,654.76,4366.0
2021-04-26 11:40:00,654.52,656.09,654.35,655.9,5369.0,654.52,656.09,654.35,655.9,5369.0
2021-04-26 11:50:00,655.87,656.59,654.65,654.65,4113.0,655.87,656.59,654.65,654.65,4113.0
2021-04-26 12:00:00,654.84,655.32,653.57,653.72,5613.0,654.84,655.32,653.57,653.72,5613.0
2021-04-26 12:10:00,653.87,653.92,653.1,653.2,2857.0,653.87,653.92,653.1,653.2,2857.0
2021-04-26 12:20:00,653.03,653.59,651.96,653.38,14593.0,653.03,653.59,651.96,653.38,14593.0
2021-04-26 12:30:00,653.19,653.57,652.99,653.27,3107.0,653.19,653.57,652.99,653.27,3107.0
2021-04-26 12:40:00,653.19,654.05,652.63,653.48,7022.0,653.19,654.05,652.63,653.48,7022.0
2021-04-26 12:50:00,652.92,653.32,652.71,652.88,2804.0,652.92,653.32,652.71,652.88,2804.0
2021-04-26 13:00:00,653.15,653.6,652.96,652.97,1800.0,653.15,653.6,652.96,652.97,1800.0
2021-04-26 13:10:00,653.13,653.68,652.79,652.79,3126.0,653.13,653.68,652.79,652.79,3126.0
2021-04-26 13:20:00,652.93,653.77,652.7,653.27,2600.0,652.93,653.77,652.7,653.27,2600.0
2021-04-26 13:30:00,653.17,653.59,652.3,652.3,6352.0,653.17,653.59,652.3,652.3,6352.0
2021-04-26 13:40:00,652.29,652.29,650.85,650.86,4076.0,652.29,652.29,650.85,650.86,4076.0
2021-04-26 13:50:00,650.35,651.42,650.17,651.41,8467.0,650.35,651.42,650.17,651.41,8467.0
2021-04-26 14:00:00,651.42,652.44,651.41,652.44,4585.0,651.42,652.44,651.41,652.44,4585.0
2021-04-26 14:10:00,652.45,652.83,651.55,652.83,3602.0,652.45,652.83,651.55,652.83,3602.0
2021-04-26 14:20:00,653.06,653.57,652.55,652.55,2016.0,653.06,653.57,652.55,652.55,2016.0
2021-04-26 14:30:00,652.94,653.61,652.55,653.13,3770.0,652.94,653.61,652.55,653.13,3770.0
2021-04-26 14:40:00,653.06,653.83,653.05,653.51,3230.0,653.06,653.83,653.05,653.51,3230.0
2021-04-26 14:50:00,653.5,653.75,653.0,653.06,2029.0,653.5,653.75,653.0,653.06,2029.0
2021-04-26 15:00:00,653.36,653.54,653.02,653.48,2948.0,653.36,653.54,653.02,653.48,2948.0
2021-04-26 15:10:00,653.38,653.39,651.7,651.7,3570.0,653.38,653.39,651.7,651.7,3570.0
2021-04-26 15:20:00,651.92,652.41,650.96,651.22,7882.0,651.92,652.41,650.96,651.22,7882.0
2021-04-26 15:30:00,651.36,652.84,651.07,652.63,7525.0,651.36,652.84,651.07,652.63,7525.0
2021-04-26 15:40:00,652.82,653.03,650.69,650.86,22135.0,652.82,653.03,650.69,650.86,22135.0
2021-04-26 15:50:00,650.84,652.72,650.68,652.46,26199.0,650.84,652.72,650.68,652.46,26199.0
2021-04-27 09:30:00,652.91,656.16,651.06,651.06,13304.0,652.91,656.16,651.06,651.06,13304.0
2021-04-27 09:40:00,652.39,658.19,651.72,656.31,5557.0,652.39,658.19,651.72,656.31,5557.0
2021-04-27 09:50:00,656.3,656.99,653.2,653.79,2561.0,656.3,656.99,653.2,653.79,2561.0
2021-04-27 10:00:00,653.81,654.72,653.5,653.8,4132.0,653.81,654.72,653.5,653.8,4132.0
2021-04-27 10:10:00,654.22,655.7,653.93,655.54,11316.0,654.22,655.7,653.93,655.54,11316.0
2021-04-27 10:20:00,655.63,655.64,652.19,652.24,8618.0,655.63,655.64,652.19,652.24,8618.0
2021-04-27 10:30:00,652.24,652.26,650.47,651.05,7468.0,652.24,652.26,650.47,651.05,7468.0
2021-04-27 10:40:00,650.83,653.74,650.83,653.74,4800.0,650.83,653.74,650.83,653.74,4800.0
2021-04-27 10:50:00,653.65,653.65,652.43,652.94,3900.0,653.65,653.65,652.43,652.94,3900.0
2021-04-27 11:00:00,652.54,653.32,651.95,652.71,3355.0,652.54,653.32,651.95,652.71,3355.0
2021-04-27 11:10:00,652.56,652.88,651.89,652.2,3504.0,652.56,652.88,651.89,652.2,3504.0
2021-04-27 11:20:00,651.48,652.27,650.93,651.82,2000.0,651.48,652.27,650.93,651.82,2000.0
2021-04-27 11:30:00,651.85,652.23,651.49,651.52,3210.0,651.85,652.23,651.49,651.52,3210.0
2021-04-27 11:40:00,651.8,652.28,651.8,652.28,900.0,651.8,652.28,651.8,652.28,900.0
2021-04-27 11:50:00,652.14,653.02,651.83,652.74,6386.0,652.14,653.02,651.83,652.74,6386.0
2021-04-27 12:00:00,653.16,653.52,652.97,653.52,3050.0,653.16,653.52,652.97,653.52,3050.0
2021-04-27 12:10:00,653.72,653.72,652.51,652.93,4049.0,653.72,653.72,652.51,652.93,4049.0
2021-04-27 12:20:00,652.99,653.13,652.33,652.83,4703.0,652.99,653.13,652.33,652.83,4703.0
2021-04-27 12:30:00,652.53,653.02,652.53,652.79,2500.0,652.53,653.02,652.53,652.79,2500.0
2021-04-27 12:40:00,652.85,653.05,652.08,652.54,3426.0,652.85,653.05,652.08,652.54,3426.0
2021-04-27 12:50:00,652.27,652.81,651.93,652.5,3276.0,652.27,652.81,651.93,652.5,3276.0
2021-04-27 13:00:00,652.37,653.2,652.37,653.13,1940.0,652.37,653.2,652.37,653.13,1940.0
2021-04-27 13:10:00,653.19,654.51,653.18,653.91,3901.0,653.19,654.51,653.18,653.91,3901.0
2021-04-27 13:20:00,653.99,654.62,653.82,654.08,2315.0,653.99,654.62,653.82,654.08,2315.0
2021-04-27 13:30:00,653.98,654.45,653.78,654.13,1443.0,653.98,654.45,653.78,654.13,1443.0
2021-04-27 13:40:00,653.82,653.82,652.15,652.3,6600.0,653.82,653.82,652.15,652.3,6600.0
2021-04-27 13:50:00,652.62,652.75,651.97,652.53,2100.0,652.62,652.75,651.97,652.53,2100.0
2021-04-27 14:00:00,652.35,652.51,651.57,652.51,3400.0,652.35,652.51,651.57,652.51,3400.0
2021-04-27 14:10:00,652.35,652.35,651.0,652.05,3820.0,652.35,652.35,651.0,652.05,3820.0
2021-04-27 14:20:00,652.07,652.85,651.82,652.61,14413.0,652.07,652.85,651.82,652.61,14413.0
2021-04-27 14:30:00,652.29,652.56,651.84,652.29,3409.0,652.29,652.56,651.84,652.29,3409.0
2021-04-27 14:40:00,651.84,652.97,651.77,652.63,3100.0,651.84,652.97,651.77,652.63,3100.0
2021-04-27 14:50:00,652.6,652.69,651.92,652.09,3605.0,652.6,652.69,651.92,652.09,3605.0
2021-04-27 15:00:00,652.02,652.84,651.9,652.31,3392.0,652.02,652.84,651.9,652.31,3392.0
2021-04-27 15:10:00,652.0,652.87,652.0,652.87,2504.0,652.0,652.87,652.0,652.87,2504.0
2021-04-27 15:20:00,653.01,653.67,653.01,653.5,2878.0,653.01,653.67,653.01,653.5,2878.0
2021-04-27 15:30:00,653.71,654.86,653.61,654.86,8359.0,653.71,654.86,653.61,654.86,8359.0
2021-04-27 15:40:00,655.0,655.23,653.44,653.95,5702.0,655.0,655.23,653.44,653.95,5702.0
2021-04-27 15:50:00,653.99,654.32,652.81,653.75,39528.0,653.99,654.32,652.81,653.75,39528.0
2021-04-28 09:30:00,651.93,654.69,650.63,654.57,22730.0,651.93,654.69,650.63,654.57,22730.0
2021-04-28 09:40:00,654.54,658.82,654.37,658.3,3165.0,654.54,658.82,654.37,658.3,3165.0
2021-04-28 09:50:00,657.93,658.05,656.26,657.15,6479.0,657.93,658.05,656.26,657.15,6479.0
2021-04-28 10:00:00,657.31,658.14,654.81,655.27,7547.0,657.31,658.14,654.81,655.27,7547.0
2021-04-28 10:10:00,655.4,656.24,654.92,656.13,2304.0,655.4,656.24,654.92,656.13,2304.0
2021-04-28 10:20:00,656.05,656.23,654.86,655.83,6695.0,656.05,656.23,654.86,655.83,6695.0
2021-04-28 10:30:00,656.39,657.6,655.9,655.9,4588.0,656.39,657.6,655.9,655.9,4588.0
2021-04-28 10:40:00,656.4,656.65,653.8,654.31,6093.0,656.4,656.65,653.8,654.31,6093.0
2021-04-28 10:50:00,654.74,655.06,654.12,654.82,1834.0,654.74,655.06,654.12,654.82,1834.0
2021-04-28 11:00:00,654.77,655.09,654.61,654.77,3780.0,654.77,655.09,654.61,654.77,3780.0
2021-04-28 11:10:00,655.01,655.17,654.12,654.12,1650.0,655.01,655.17,654.12,654.12,1650.0
2021-04-28 11:20:00,654.01,654.38,653.49,653.59,4308.0,654.01,654.38,653.49,653.59,4308.0
2021-04-28 11:30:00,653.04,653.27,652.47,653.27,1400.0,653.04,653.27,652.47,653.27,1400.0
2021-04-28 11:40:00,653.14,653.14,651.54,652.3,5710.0,653.14,653.14,651.54,652.3,5710.0
2021-04-28 11:50:00,652.34,652.52,651.86,652.15,2331.0,652.34,652.52,651.86,652.15,2331.0
2021-04-28 12:00:00,652.24,652.62,651.92,652.11,1600.0,652.24,652.62,651.92,652.11,1600.0
2021-04-28 12:10:00,652.43,652.47,651.79,652.07,2989.0,652.43,652.47,651.79,652.07,2989.0
2021-04-28 12:20:00,652.11,652.85,651.98,652.85,10800.0,652.11,652.85,651.98,652.85,10800.0
2021-04-28 12:30:00,652.72,653.07,652.2,652.76,3211.0,652.72,653.07,652.2,652.76,3211.0
2021-04-28 12:40:00,652.44,653.16,652.44,652.94,1900.0,652.44,653.16,652.44,652.94,1900.0
2021-04-28 12:50:00,652.92,653.05,652.49,652.86,3500.0,652.92,653.05,652.49,652.86,3500.0
2021-04-28 13:00:00,653.0,653.6,652.62,652.97,5012.0,653.0,653.6,652.62,652.97,5012.0
2021-04-28 13:10:00,653.18,653.67,652.93,653.55,3500.0,653.18,653.67,652.93,653.55,3500.0
2021-04-28 13:20:00,653.39,653.82,653.02,653.82,3100.0,653.39,653.82,653.02,653.82,3100.0
2021-04-28 13:30:00,653.85,653.88,653.4,653.64,3600.0,653.85,653.88,653.4,653.64,3600.0
2021-04-28 13:40:00,653.64,653.93,653.42,653.83,5500.0,653.64,653.93,653.42,653.83,5500.0
2021-04-28 13:50:00,653.65,653.66,652.54,653.36,3800.0,653.65,653.66,652.54,653.36,3800.0
2021-04-28 14:00:00,653.24,654.35,652.47,653.89,6627.0,653.24,654.35,652.47,653.89,6627.0
2021-04-28 14:10:00,653.84,653.84,652.36,653.28,3900.0,653.84,653.84,652.36,653.28,3900.0
2021-04-28 14:20:00,653.36,653.73,652.93,653.25,5958.0,653.36,653.73,652.93,653.25,5958.0
2021-04-28 14:30:00,653.25,654.77,652.21,654.6,4900.0,653.25,654.77,652.21,654.6,4900.0
2021-04-28 14:40:00,655.04,655.49,653.28,653.83,5602.0,655.04,655.49,653.28,653.83,5602.0
2021-04-28 14:50:00,653.88,654.62,653.52,653.84,3600.0,653.88,654.62,653.52,653.84,3600.0
2021-04-28 15:00:00,653.87,654.02,652.94,653.14,5300.0,653.87,654.02,652.94,653.14,5300.0
2021-04-28 15:10:00,653.49,653.51,651.5,652.64,19227.0,653.49,653.51,651.5,652.64,19227.0
2021-04-28 15:20:00,652.33,653.56,652.33,653.54,4386.0,652.33,653.56,652.33,653.54,4386.0
2021-04-28 15:30:00,653.04,653.59,652.58,653.45,5600.0,653.04,653.59,652.58,653.45,5600.0
2021-04-28 15:40:00,653.43,653.66,652.35,653.11,17166.0,653.43,653.66,652.35,653.11,17166.0
2021-04-28 15:50:00,652.92,653.07,651.71,652.71,46384.0,652.92,653.07,651.71,652.71,46384.0
2021-04-29 09:30:00,658.21,667.15,656.32,666.96,15125.0,658.21,667.15,656.32,666.96,15125.0
2021-04-29 09:40:00,667.53,670.97,665.53,669.51,29855.0,667.53,670.97,665.53,669.51,29855.0
2021-04-29 09:50:00,669.49,670.44,667.55,668.87,16373.0,669.49,670.44,667.55,668.87,16373.0
2021-04-29 10:00:00,668.88,673.81,668.35,673.81,31217.0,668.88,673.81,668.35,673.81,31217.0
2021-04-29 10:10:00,673.05,675.44,672.21,674.5,25603.0,673.05,675.44,672.21,674.5,25603.0
2021-04-29 10:20:00,674.67,674.67,671.2,672.96,27016.0,674.67,674.67,671.2,672.96,27016.0
2021-04-29 10:30:00,672.84,673.32,671.5,673.0,15861.0,672.84,673.32,671.5,673.0,15861.0
2021-04-29 10:40:00,672.95,673.46,671.84,672.14,10228.0,672.95,673.46,671.84,672.14,10228.0
2021-04-29 10:50:00,672.29,672.59,671.29,671.38,13926.0,672.29,672.59,671.29,671.38,13926.0
2021-04-29 11:00:00,671.32,672.65,671.14,672.16,13064.0,671.32,672.65,671.14,672.16,13064.0
2021-04-29 11:10:00,672.29,672.54,671.79,672.21,6662.0,672.29,672.54,671.79,672.21,6662.0
2021-04-29 11:20:00,672.29,672.59,671.7,671.95,8064.0,672.29,672.59,671.7,671.95,8064.0
2021-04-29 11:30:00,671.95,672.44,670.97,671.93,7717.0,671.95,672.44,670.97,671.93,7717.0
2021-04-29 11:40:00,671.91,672.61,671.59,671.59,2730.0,671.91,672.61,671.59,671.59,2730.0
2021-04-29 11:50:00,671.81,672.71,670.6,671.39,9056.0,671.81,672.71,670.6,671.39,9056.0
2021-04-29 12:00:00,671.81,671.81,668.44,668.84,21512.0,671.81,671.81,668.44,668.84,21512.0
2021-04-29 12:10:00,668.45,669.47,668.2,668.32,6051.0,668.45,669.47,668.2,668.32,6051.0
2021-04-29 12:20:00,668.31,668.64,667.0,667.73,10953.0,668.31,668.64,667.0,667.73,10953.0
2021-04-29 12:30:00,667.74,669.08,667.73,668.85,8027.0,667.74,669.08,667.73,668.85,8027.0
2021-04-29 12:40:00,668.83,669.17,667.77,668.07,18026.0,668.83,669.17,667.77,668.07,18026.0
2021-04-29 12:50:00,668.13,668.88,667.92,668.62,8269.0,668.13,668.88,667.92,668.62,8269.0
2021-04-29 13:00:00,668.68,668.74,667.47,667.47,6087.0,668.68,668.74,667.47,667.47,6087.0
2021-04-29 13:10:00,667.72,667.91,667.27,667.4,4689.0,667.72,667.91,667.27,667.4,4689.0
2021-04-29 13:20:00,667.58,667.69,667.0,667.18,7784.0,667.58,667.69,667.0,667.18,7784.0
2021-04-29 13:30:00,667.27,667.27,665.83,666.32,8754.0,667.27,667.27,665.83,666.32,8754.0
2021-04-29 13:40:00,666.18,666.83,665.66,666.67,8191.0,666.18,666.83,665.66,666.67,8191.0
2021-04-29 13:50:00,666.67,668.17,666.67,668.17,8965.0,666.67,668.17,666.67,668.17,8965.0
2021-04-29 14:00:00,668.17,668.5,666.3,666.3,5905.0,668.17,668.5,666.3,666.3,5905.0
2021-04-29 14:10:00,666.44,667.53,665.82,665.82,12586.0,666.44,667.53,665.82,665.82,12586.0
2021-04-29 14:20:00,666.15,667.43,666.15,667.41,5054.0,666.15,667.43,666.15,667.41,5054.0
2021-04-29 14:30:00,667.28,668.5,667.28,668.25,5890.0,667.28,668.5,667.28,668.25,5890.0
2021-04-29 14:40:00,668.28,670.24,668.18,670.24,10393.0,668.28,670.24,668.18,670.24,10393.0
2021-04-29 14:50:00,670.45,671.28,670.32,671.28,4632.0,670.45,671.28,670.32,671.28,4632.0
2021-04-29 15:00:00,671.33,672.26,671.25,672.21,7035.0,671.33,672.26,671.25,672.21,7035.0
2021-04-29 15:10:00,672.48,672.69,671.45,671.65,10118.0,672.48,672.69,671.45,671.65,10118.0
2021-04-29 15:20:00,671.74,671.97,671.08,671.71,7242.0,671.74,671.97,671.08,671.71,7242.0
2021-04-29 15:30:00,671.86,673.0,671.69,672.04,13243.0,671.86,673.0,671.69,672.04,13243.0
2021-04-29 15:40:00,671.92,672.98,671.02,671.91,22593.0,671.92,672.98,671.02,671.91,22593.0
2021-04-29 15:50:00,671.61,671.81,667.74,669.96,79792.0,671.61,671.81,667.74,669.96,79792.0
2021-04-30 09:30:00,654.09,666.58,636.56,659.87,63485.0,654.09,666.58,636.56,659.87,63485.0
2021-04-30 09:40:00,661.3,668.78,660.0,664.76,25337.0,661.3,668.78,660.0,664.76,25337.0
2021-04-30 09:50:00,664.61,668.59,662.29,666.99,24069.0,664.61,668.59,662.29,666.99,24069.0
2021-04-30 10:00:00,666.07,669.92,665.73,669.24,24325.0,666.07,669.92,665.73,669.24,24325.0
2021-04-30 10:10:00,669.79,673.0,668.05,672.96,30641.0,669.79,673.0,668.05,672.96,30641.0
2021-04-30 10:20:00,672.96,676.53,671.2,675.01,42764.0,672.96,676.53,671.2,675.01,42764.0
2021-04-30 10:30:00,674.49,676.15,672.13,672.13,47460.0,674.49,676.15,672.13,672.13,47460.0
2021-04-30 10:40:00,671.67,671.81,668.17,669.78,20557.0,671.67,671.81,668.17,669.78,20557.0
2021-04-30 10:50:00,670.16,673.64,669.68,672.83,24211.0,670.16,673.64,669.68,672.83,24211.0
2021-04-30 11:00:00,673.18,674.45,672.35,673.78,21037.0,673.18,674.45,672.35,673.78,21037.0
2021-04-30 11:10:00,673.96,676.11,673.94,675.83,13188.0,673.96,676.11,673.94,675.83,13188.0
2021-04-30 11:20:00,676.03,678.7,675.8,677.19,20679.0,676.03,678.7,675.8,677.19,20679.0
2021-04-30 11:30:00,677.18,678.87,675.69,678.87,15869.0,677.18,678.87,675.69,678.87,15869.0
2021-04-30 11:40:00,678.51,680.0,678.3,679.29,18160.0,678.51,680.0,678.3,679.29,18160.0
2021-04-30 11:50:00,679.11,679.35,676.93,677.79,16280.0,679.11,679.35,676.93,677.79,16280.0
2021-04-30 12:00:00,677.35,678.1,676.99,678.08,17250.0,677.35,678.1,676.99,678.08,17250.0
2021-04-30 12:10:00,678.04,679.14,677.78,679.14,9344.0,678.04,679.14,677.78,679.14,9344.0
2021-04-30 12:20:00,679.19,680.1,678.91,680.1,12964.0,679.19,680.1,678.91,680.1,12964.0
2021-04-30 12:30:00,679.61,681.33,678.6,681.33,17980.0,679.61,681.33,678.6,681.33,17980.0
2021-04-30 12:40:00,681.53,683.05,679.65,680.39,12697.0,681.53,683.05,679.65,680.39,12697.0
2021-04-30 12:50:00,680.21,680.6,677.79,678.64,8921.0,680.21,680.6,677.79,678.64,8921.0
2021-04-30 13:00:00,678.33,680.6,677.79,679.97,12800.0,678.33,680.6,677.79,679.97,12800.0
2021-04-30 13:10:00,679.58,679.9,678.52,679.62,2291.0,679.58,679.9,678.52,679.62,2291.0
2021-04-30 13:20:00,679.48,680.12,678.8,680.12,11272.0,679.48,680.12,678.8,680.12,11272.0
2021-04-30 13:30:00,680.33,680.33,679.05,679.05,4795.0,680.33,680.33,679.05,679.05,4795.0
2021-04-30 13:40:00,679.15,679.87,676.48,676.48,7101.0,679.15,679.87,676.48,676.48,7101.0
2021-04-30 13:50:00,676.47,676.47,674.59,676.38,11905.0,676.47,676.47,674.59,676.38,11905.0
2021-04-30 14:00:00,676.38,676.45,675.35,675.84,5140.0,676.38,676.45,675.35,675.84,5140.0
2021-04-30 14:10:00,675.89,677.3,675.89,677.3,4111.0,675.89,677.3,675.89,677.3,4111.0
2021-04-30 14:20:00,677.06,678.53,675.87,678.28,8228.0,677.06,678.53,675.87,678.28,8228.0
2021-04-30 14:30:00,678.28,678.54,676.99,677.62,6564.0,678.28,678.54,676.99,677.62,6564.0
2021-04-30 14:40:00,677.61,678.36,677.48,678.36,6099.0,677.61,678.36,677.48,678.36,6099.0
2021-04-30 14:50:00,678.16,678.71,677.76,677.76,8607.0,678.16,678.71,677.76,677.76,8607.0
2021-04-30 15:00:00,677.95,678.42,677.12,677.35,8405.0,677.95,678.42,677.12,677.35,8405.0
2021-04-30 15:10:00,677.2,678.83,677.14,678.83,11402.0,677.2,678.83,677.14,678.83,11402.0
2021-04-30 15:20:00,678.8,678.8,677.15,677.7,12297.0,678.8,678.8,677.15,677.7,12297.0
2021-04-30 15:30:00,677.7,677.7,674.73,675.34,16565.0,677.7,677.7,674.73,675.34,16565.0
2021-04-30 15:40:00,675.12,675.55,674.16,675.14,15987.0,675.12,675.55,674.16,675.14,15987.0
2021-04-30 15:50:00,675.23,675.72,672.23,673.98,52169.0,675.23,675.72,672.23,673.98,52169.0
2021-05-03 09:30:00,679.1,681.35,676.81,677.25,13390.0,679.1,681.35,676.81,677.25,13390.0
2021-05-03 09:40:00,677.88,677.88,673.94,676.73,9810.0,677.88,677.88,673.94,676.73,9810.0
2021-05-03 09:50:00,677.33,681.41,677.33,679.97,7388.0,677.33,681.41,677.33,679.97,7388.0
2021-05-03 10:00:00,679.44,680.92,679.41,679.9,9624.0,679.44,680.92,679.41,679.9,9624.0
2021-05-03 10:10:00,679.99,682.51,679.99,682.04,3824.0,679.99,682.51,679.99,682.04,3824.0
2021-05-03 10:20:00,682.19,684.7,682.19,683.74,11719.0,682.19,684.7,682.19,683.74,11719.0
2021-05-03 10:30:00,684.41,684.41,683.19,683.83,9065.0,684.41,684.41,683.19,683.83,9065.0
2021-05-03 10:40:00,683.66,683.98,682.49,683.08,3930.0,683.66,683.98,682.49,683.08,3930.0
2021-05-03 10:50:00,683.02,683.16,676.78,679.34,9883.0,683.02,683.16,676.78,679.34,9883.0
2021-05-03 11:00:00,679.15,679.22,676.28,679.0,6322.0,679.15,679.22,676.28,679.0,6322.0
2021-05-03 11:10:00,678.9,679.97,678.01,678.05,8972.0,678.9,679.97,678.01,678.05,8972.0
2021-05-03 11:20:00,677.84,677.88,675.67,676.71,6394.0,677.84,677.88,675.67,676.71,6394.0
2021-05-03 11:30:00,676.3,676.3,674.72,675.25,4254.0,676.3,676.3,674.72,675.25,4254.0
2021-05-03 11:40:00,675.17,677.9,675.17,676.67,4521.0,675.17,677.9,675.17,676.67,4521.0
2021-05-03 11:50:00,676.6,677.16,675.22,676.86,4054.0,676.6,677.16,675.22,676.86,4054.0
2021-05-03 12:00:00,676.58,677.57,676.48,677.38,3104.0,676.58,677.57,676.48,677.38,3104.0
2021-05-03 12:10:00,677.35,680.0,677.35,679.33,3937.0,677.35,680.0,677.35,679.33,3937.0
2021-05-03 12:20:00,679.08,679.42,678.06,678.1,3874.0,679.08,679.42,678.06,678.1,3874.0
2021-05-03 12:30:00,677.84,679.7,677.84,679.28,4293.0,677.84,679.7,677.84,679.28,4293.0
2021-05-03 12:40:00,679.01,679.81,678.99,679.59,3938.0,679.01,679.81,678.99,679.59,3938.0
2021-05-03 12:50:00,680.09,680.66,679.42,680.47,2412.0,680.09,680.66,679.42,680.47,2412.0
2021-05-03 13:00:00,681.24,681.88,680.82,681.88,2400.0,681.24,681.88,680.82,681.88,2400.0
2021-05-03 13:10:00,681.45,681.95,680.54,681.06,3282.0,681.45,681.95,680.54,681.06,3282.0
2021-05-03 13:20:00,681.27,681.87,680.43,681.73,4621.0,681.27,681.87,680.43,681.73,4621.0
2021-05-03 13:30:00,681.58,681.75,681.09,681.09,3826.0,681.58,681.75,681.09,681.09,3826.0
2021-05-03 13:40:00,681.01,681.63,680.78,681.28,2504.0,681.01,681.63,680.78,681.28,2504.0
2021-05-03 13:50:00,681.08,681.08,679.88,680.29,4116.0,681.08,681.08,679.88,680.29,4116.0
2021-05-03 14:00:00,679.94,680.35,679.72,679.77,3162.0,679.94,680.35,679.72,679.77,3162.0
2021-05-03 14:10:00,679.69,680.09,679.16,679.54,3904.0,679.69,680.09,679.16,679.54,3904.0
2021-05-03 14:20:00,679.27,679.6,679.0,679.3,3170.0,679.27,679.6,679.0,679.3,3170.0
2021-05-03 14:30:00,679.45,679.52,678.46,678.96,5606.0,679.45,679.52,678.46,678.96,5606.0
2021-05-03 14:40:00,678.93,678.93,676.83,677.11,6100.0,678.93,678.93,676.83,677.11,6100.0
2021-05-03 14:50:00,676.96,677.27,676.61,676.92,4400.0,676.96,677.27,676.61,676.92,4400.0
2021-05-03 15:00:00,677.22,677.81,676.82,677.81,5123.0,677.22,677.81,676.82,677.81,5123.0
2021-05-03 15:10:00,677.77,677.91,676.02,676.46,9860.0,677.77,677.91,676.02,676.46,9860.0
2021-05-03 15:20:00,676.4,676.87,675.69,676.71,6658.0,676.4,676.87,675.69,676.71,6658.0
2021-05-03 15:30:00,676.98,677.88,676.63,677.1,8146.0,676.98,677.88,676.63,677.1,8146.0
2021-05-03 15:40:00,676.94,677.98,675.88,676.14,17114.0,676.94,677.98,675.88,676.14,17114.0
2021-05-03 15:50:00,676.1,677.54,676.1,677.31,21637.0,676.1,677.54,676.1,677.31,21637.0
2021-05-04 09:30:00,672.86,677.14,672.0,676.98,21536.0,672.86,677.14,672.0,676.98,21536.0
2021-05-04 09:40:00,676.3,677.48,673.15,673.21,14442.0,676.3,677.48,673.15,673.21,14442.0
2021-05-04 09:50:00,673.25,680.98,673.24,679.91,12446.0,673.25,680.98,673.24,679.91,12446.0
2021-05-04 10:00:00,680.66,681.98,680.02,680.6,11830.0,680.66,681.98,680.02,680.6,11830.0
2021-05-04 10:10:00,680.21,681.97,679.74,681.09,7646.0,680.21,681.97,679.74,681.09,7646.0
2021-05-04 10:20:00,680.51,681.61,677.89,678.74,11883.0,680.51,681.61,677.89,678.74,11883.0
2021-05-04 10:30:00,678.42,678.42,675.35,675.71,4454.0,678.42,678.42,675.35,675.71,4454.0
2021-05-04 10:40:00,676.83,677.15,674.03,674.35,3811.0,676.83,677.15,674.03,674.35,3811.0
2021-05-04 10:50:00,674.57,675.3,674.47,674.5,3357.0,674.57,675.3,674.47,674.5,3357.0
2021-05-04 11:00:00,674.75,676.08,674.08,676.08,13394.0,674.75,676.08,674.08,676.08,13394.0
2021-05-04 11:10:00,676.29,676.29,672.96,673.31,4852.0,676.29,676.29,672.96,673.31,4852.0
2021-05-04 11:20:00,673.27,673.94,672.85,673.94,4885.0,673.27,673.94,672.85,673.94,4885.0
2021-05-04 11:30:00,673.96,674.43,673.0,673.0,3855.0,673.96,674.43,673.0,673.0,3855.0
2021-05-04 11:40:00,672.59,673.35,672.29,673.06,2847.0,672.59,673.35,672.29,673.06,2847.0
2021-05-04 11:50:00,673.17,673.17,670.68,672.52,36566.0,673.17,673.17,670.68,672.52,36566.0
2021-05-04 12:00:00,672.51,673.31,672.0,672.37,3910.0,672.51,673.31,672.0,672.37,3910.0
2021-05-04 12:10:00,672.65,672.87,672.34,672.65,3117.0,672.65,672.87,672.34,672.65,3117.0
2021-05-04 12:20:00,672.84,673.13,672.59,673.01,3375.0,672.84,673.13,672.59,673.01,3375.0
2021-05-04 12:30:00,672.68,672.68,671.89,672.61,1949.0,672.68,672.68,671.89,672.61,1949.0
2021-05-04 12:40:00,672.5,672.86,672.12,672.19,3705.0,672.5,672.86,672.12,672.19,3705.0
2021-05-04 12:50:00,672.34,672.38,671.0,671.0,5476.0,672.34,672.38,671.0,671.0,5476.0
2021-05-04 13:00:00,670.98,673.29,670.77,672.81,2453.0,670.98,673.29,670.77,672.81,2453.0
2021-05-04 13:10:00,673.43,673.7,673.22,673.69,3270.0,673.43,673.7,673.22,673.69,3270.0
2021-05-04 13:20:00,673.67,673.91,672.81,673.39,3100.0,673.67,673.91,672.81,673.39,3100.0
2021-05-04 13:30:00,673.27,673.42,672.7,673.1,2644.0,673.27,673.42,672.7,673.1,2644.0
2021-05-04 13:40:00,673.08,673.53,672.22,672.23,2231.0,673.08,673.53,672.22,672.23,2231.0
2021-05-04 13:50:00,671.96,672.64,671.58,671.59,9203.0,671.96,672.64,671.58,671.59,9203.0
2021-05-04 14:00:00,671.82,672.7,671.82,672.53,3007.0,671.82,672.7,671.82,672.53,3007.0
2021-05-04 14:10:00,672.49,673.24,672.32,672.59,1484.0,672.49,673.24,672.32,672.59,1484.0
2021-05-04 14:20:00,672.59,672.71,671.84,671.88,2591.0,672.59,672.71,671.84,671.88,2591.0
2021-05-04 14:30:00,671.88,673.59,671.88,673.51,3427.0,671.88,673.59,671.88,673.51,3427.0
2021-05-04 14:40:00,673.3,674.52,673.13,674.35,4082.0,673.3,674.52,673.13,674.35,4082.0
2021-05-04 14:50:00,674.16,674.26,673.31,674.16,4201.0,674.16,674.26,673.31,674.16,4201.0
2021-05-04 15:00:00,673.6,674.51,672.77,673.44,3329.0,673.6,674.51,672.77,673.44,3329.0
2021-05-04 15:10:00,673.46,673.99,673.38,673.81,4694.0,673.46,673.99,673.38,673.81,4694.0
2021-05-04 15:20:00,673.99,674.4,672.69,673.26,5442.0,673.99,674.4,672.69,673.26,5442.0
2021-05-04 15:30:00,673.08,674.07,673.08,673.96,7692.0,673.08,674.07,673.08,673.96,7692.0
2021-05-04 15:40:00,673.85,673.85,672.26,673.06,13724.0,673.85,673.85,672.26,673.06,13724.0
2021-05-04 15:50:00,673.17,673.63,671.54,672.85,36154.0,673.17,673.63,671.54,672.85,36154.0
2021-05-05 09:30:00,674.89,678.94,671.93,677.14,13548.0,674.89,678.94,671.93,677.14,13548.0
2021-05-05 09:40:00,676.65,680.0,676.65,679.64,6080.0,676.65,680.0,676.65,679.64,6080.0
2021-05-05 09:50:00,679.19,679.19,677.53,678.57,2766.0,679.19,679.19,677.53,678.57,2766.0
2021-05-05 10:00:00,678.9,678.9,673.93,675.6,8442.0,678.9,678.9,673.93,675.6,8442.0
2021-05-05 10:10:00,675.6,675.94,673.05,673.94,3900.0,675.6,675.94,673.05,673.94,3900.0
2021-05-05 10:20:00,673.43,676.1,673.26,676.1,3463.0,673.43,676.1,673.26,676.1,3463.0
2021-05-05 10:30:00,676.11,676.11,674.47,674.47,4729.0,676.11,676.11,674.47,674.47,4729.0
2021-05-05 10:40:00,674.42,675.0,673.66,674.13,4600.0,674.42,675.0,673.66,674.13,4600.0
2021-05-05 10:50:00,674.1,675.49,674.1,675.0,5804.0,674.1,675.49,674.1,675.0,5804.0
2021-05-05 11:00:00,674.85,675.76,673.54,675.09,6294.0,674.85,675.76,673.54,675.09,6294.0
2021-05-05 11:10:00,675.31,675.35,673.62,673.68,4286.0,675.31,675.35,673.62,673.68,4286.0
2021-05-05 11:20:00,673.35,675.06,672.73,674.69,6206.0,673.35,675.06,672.73,674.69,6206.0
2021-05-05 11:30:00,674.5,677.01,674.5,676.96,3779.0,674.5,677.01,674.5,676.96,3779.0
2021-05-05 11:40:00,676.72,676.72,674.81,675.11,6263.0,676.72,676.72,674.81,675.11,6263.0
2021-05-05 11:50:00,675.37,675.86,674.91,675.28,5664.0,675.37,675.86,674.91,675.28,5664.0
2021-05-05 12:00:00,675.09,675.57,674.39,675.57,5818.0,675.09,675.57,674.39,675.57,5818.0
2021-05-05 12:10:00,675.59,676.53,675.43,676.52,3615.0,675.59,676.53,675.43,676.52,3615.0
2021-05-05 12:20:00,676.52,677.18,676.52,676.81,16730.0,676.52,677.18,676.52,676.81,16730.0
2021-05-05 12:30:00,676.86,677.04,676.14,676.52,6949.0,676.86,677.04,676.14,676.52,6949.0
2021-05-05 12:40:00,676.57,677.01,675.82,676.93,6439.0,676.57,677.01,675.82,676.93,6439.0
2021-05-05 12:50:00,676.81,677.64,676.33,676.34,4741.0,676.81,677.64,676.33,676.34,4741.0
2021-05-05 13:00:00,676.51,676.73,675.69,675.96,2821.0,676.51,676.73,675.69,675.96,2821.0
2021-05-05 13:10:00,675.96,676.53,675.92,676.53,2034.0,675.96,676.53,675.92,676.53,2034.0
2021-05-05 13:20:00,676.71,677.16,676.2,677.16,2906.0,676.71,677.16,676.2,677.16,2906.0
2021-05-05 13:30:00,677.15,677.48,677.01,677.07,2910.0,677.15,677.48,677.01,677.07,2910.0
2021-05-05 13:40:00,676.8,677.0,675.91,675.92,3885.0,676.8,677.0,675.91,675.92,3885.0
2021-05-05 13:50:00,675.88,675.88,674.35,674.5,17420.0,675.88,675.88,674.35,674.5,17420.0
2021-05-05 14:00:00,674.78,675.0,673.09,674.36,15611.0,674.78,675.0,673.09,674.36,15611.0
2021-05-05 14:10:00,674.36,675.66,674.36,674.52,6573.0,674.36,675.66,674.36,674.52,6573.0
2021-05-05 14:20:00,674.38,675.5,674.38,675.35,4630.0,674.38,675.5,674.38,675.35,4630.0
2021-05-05 14:30:00,675.51,675.73,674.15,674.3,5323.0,675.51,675.73,674.15,674.3,5323.0
2021-05-05 14:40:00,673.93,675.64,673.87,675.4,5271.0,673.93,675.64,673.87,675.4,5271.0
2021-05-05 14:50:00,675.34,675.46,674.46,675.04,3813.0,675.34,675.46,674.46,675.04,3813.0
2021-05-05 15:00:00,675.23,676.31,674.86,675.99,6234.0,675.23,676.31,674.86,675.99,6234.0
2021-05-05 15:10:00,675.89,676.23,674.86,675.21,5285.0,675.89,676.23,674.86,675.21,5285.0
2021-05-05 15:20:00,675.22,675.58,674.14,674.14,8413.0,675.22,675.58,674.14,674.14,8413.0
2021-05-05 15:30:00,673.91,675.17,673.83,674.56,12079.0,673.91,675.17,673.83,674.56,12079.0
2021-05-05 15:40:00,674.34,675.41,674.26,674.87,20304.0,674.34,675.41,674.26,674.87,20304.0
2021-05-05 15:50:00,674.55,674.55,672.82,674.19,29707.0,674.55,674.55,672.82,674.19,29707.0
2021-05-06 09:30:00,677.03,682.86,676.78,681.95,11391.0,677.03,682.86,676.78,681.95,11391.0
2021-05-06 09:40:00,680.42,680.52,676.9,680.2,7482.0,680.42,680.52,676.9,680.2,7482.0
2021-05-06 09:50:00,679.74,681.18,679.11,680.0,3000.0,679.74,681.18,679.11,680.0,3000.0
2021-05-06 10:00:00,679.43,680.59,678.57,678.57,5000.0,679.43,680.59,678.57,678.57,5000.0
2021-05-06 10:10:00,678.13,678.26,675.34,676.22,6256.0,678.13,678.26,675.34,676.22,6256.0
2021-05-06 10:20:00,676.24,676.74,675.16,676.36,5333.0,676.24,676.74,675.16,676.36,5333.0
2021-05-06 10:30:00,676.43,677.38,676.37,676.77,4596.0,676.43,677.38,676.37,676.77,4596.0
2021-05-06 10:40:00,675.84,676.19,673.76,674.51,3147.0,675.84,676.19,673.76,674.51,3147.0
2021-05-06 10:50:00,675.01,675.28,672.82,674.32,4641.0,675.01,675.28,672.82,674.32,4641.0
2021-05-06 11:00:00,674.75,675.66,673.19,673.69,3267.0,674.75,675.66,673.19,673.69,3267.0
2021-05-06 11:10:00,673.42,674.27,673.4,673.75,2500.0,673.42,674.27,673.4,673.75,2500.0
2021-05-06 11:20:00,674.08,676.42,673.62,676.42,5046.0,674.08,676.42,673.62,676.42,5046.0
2021-05-06 11:30:00,676.71,678.17,676.34,677.75,5627.0,676.71,678.17,676.34,677.75,5627.0
2021-05-06 11:40:00,677.63,678.02,677.03,677.17,5416.0,677.63,678.02,677.03,677.17,5416.0
2021-05-06 11:50:00,677.12,677.81,676.73,677.75,4237.0,677.12,677.81,676.73,677.75,4237.0
2021-05-06 12:00:00,677.84,678.47,677.64,678.47,7621.0,677.84,678.47,677.64,678.47,7621.0
2021-05-06 12:10:00,678.26,678.32,677.28,677.36,4025.0,678.26,678.32,677.28,677.36,4025.0
2021-05-06 12:20:00,677.19,677.55,676.41,677.54,3588.0,677.19,677.55,676.41,677.54,3588.0
2021-05-06 12:30:00,677.48,678.13,677.48,677.96,3971.0,677.48,678.13,677.48,677.96,3971.0
2021-05-06 12:40:00,678.21,678.74,678.1,678.32,3581.0,678.21,678.74,678.1,678.32,3581.0
2021-05-06 12:50:00,678.88,678.88,677.5,677.5,2526.0,678.88,678.88,677.5,677.5,2526.0
2021-05-06 13:00:00,677.55,677.58,677.08,677.34,3869.0,677.55,677.58,677.08,677.34,3869.0
2021-05-06 13:10:00,677.36,678.02,677.07,677.56,5517.0,677.36,678.02,677.07,677.56,5517.0
2021-05-06 13:20:00,677.28,678.11,677.1,677.99,2803.0,677.28,678.11,677.1,677.99,2803.0
2021-05-06 13:30:00,678.02,678.9,677.82,677.92,2900.0,678.02,678.9,677.82,677.92,2900.0
2021-05-06 13:40:00,677.47,677.49,676.96,677.06,1023.0,677.47,677.49,676.96,677.06,1023.0
2021-05-06 13:50:00,676.94,677.27,675.18,675.18,5065.0,676.94,677.27,675.18,675.18,5065.0
2021-05-06 14:00:00,675.47,676.28,675.47,675.55,2623.0,675.47,676.28,675.47,675.55,2623.0
2021-05-06 14:10:00,675.55,676.15,674.69,674.8,5940.0,675.55,676.15,674.69,674.8,5940.0
2021-05-06 14:20:00,674.79,675.76,674.54,675.4,3769.0,674.79,675.76,674.54,675.4,3769.0
2021-05-06 14:30:00,675.25,675.76,675.12,675.4,3168.0,675.25,675.76,675.12,675.4,3168.0
2021-05-06 14:40:00,675.48,675.72,674.96,675.08,2900.0,675.48,675.72,674.96,675.08,2900.0
2021-05-06 14:50:00,674.87,675.89,674.71,675.73,2724.0,674.87,675.89,674.71,675.73,2724.0
2021-05-06 15:00:00,675.63,675.67,674.79,675.17,3381.0,675.63,675.67,674.79,675.17,3381.0
2021-05-06 15:10:00,675.17,675.77,675.04,675.04,3588.0,675.17,675.77,675.04,675.04,3588.0
2021-05-06 15:20:00,674.68,675.1,674.03,674.79,5380.0,674.68,675.1,674.03,674.79,5380.0
2021-05-06 15:30:00,675.06,676.61,674.74,676.58,8136.0,675.06,676.61,674.74,676.58,8136.0
2021-05-06 15:40:00,676.72,676.78,675.46,675.62,13448.0,676.72,676.78,675.46,675.62,13448.0
2021-05-06 15:50:00,675.99,676.71,674.51,676.12,36648.0,675.99,676.71,674.51,676.12,36648.0
2021-05-07 09:30:00,681.57,687.26,679.68,685.44,15241.0,681.57,687.26,679.68,685.44,15241.0
2021-05-07 09:40:00,684.64,691.4,683.26,690.56,12483.0,684.64,691.4,683.26,690.56,12483.0
2021-05-07 09:50:00,690.69,692.72,689.49,691.25,12157.0,690.69,692.72,689.49,691.25,12157.0
2021-05-07 10:00:00,691.41,694.37,690.3,692.86,14483.0,691.41,694.37,690.3,692.86,14483.0
2021-05-07 10:10:00,692.55,695.0,692.48,693.88,9956.0,692.55,695.0,692.48,693.88,9956.0
2021-05-07 10:20:00,694.98,695.51,693.91,694.87,8193.0,694.98,695.51,693.91,694.87,8193.0
2021-05-07 10:30:00,694.78,694.99,691.34,692.33,4950.0,694.78,694.99,691.34,692.33,4950.0
2021-05-07 10:40:00,692.57,693.08,690.53,691.07,5301.0,692.57,693.08,690.53,691.07,5301.0
2021-05-07 10:50:00,691.07,692.18,690.86,692.18,4992.0,691.07,692.18,690.86,692.18,4992.0
2021-05-07 11:00:00,693.07,693.25,692.11,693.25,2929.0,693.07,693.25,692.11,693.25,2929.0
2021-05-07 11:10:00,693.87,695.0,692.23,692.57,6297.0,693.87,695.0,692.23,692.57,6297.0
2021-05-07 11:20:00,692.83,693.69,692.65,693.54,5658.0,692.83,693.69,692.65,693.54,5658.0
2021-05-07 11:30:00,693.74,694.14,693.18,693.51,3405.0,693.74,694.14,693.18,693.51,3405.0
2021-05-07 11:40:00,693.52,694.39,692.81,692.82,9863.0,693.52,694.39,692.81,692.82,9863.0
2021-05-07 11:50:00,691.79,693.52,691.64,693.52,2327.0,691.79,693.52,691.64,693.52,2327.0
2021-05-07 12:00:00,693.57,694.15,693.27,693.79,2168.0,693.57,694.15,693.27,693.79,2168.0
2021-05-07 12:10:00,693.9,693.99,692.66,692.73,2400.0,693.9,693.99,692.66,692.73,2400.0
2021-05-07 12:20:00,692.74,692.74,691.75,691.95,2758.0,692.74,692.74,691.75,691.95,2758.0
2021-05-07 12:30:00,691.95,692.32,691.37,691.64,12700.0,691.95,692.32,691.37,691.64,12700.0
2021-05-07 12:40:00,691.85,692.06,690.14,690.23,3782.0,691.85,692.06,690.14,690.23,3782.0
2021-05-07 12:50:00,690.33,690.8,690.03,690.04,3675.0,690.33,690.8,690.03,690.04,3675.0
2021-05-07 13:00:00,690.37,690.73,690.0,690.61,3403.0,690.37,690.73,690.0,690.61,3403.0
2021-05-07 13:10:00,690.71,690.8,689.89,690.7,3700.0,690.71,690.8,689.89,690.7,3700.0
2021-05-07 13:20:00,690.55,690.94,689.7,689.97,4679.0,690.55,690.94,689.7,689.97,4679.0
2021-05-07 13:30:00,690.13,691.72,689.67,691.37,7752.0,690.13,691.72,689.67,691.37,7752.0
2021-05-07 13:40:00,691.35,691.98,691.16,691.79,3205.0,691.35,691.98,691.16,691.79,3205.0
2021-05-07 13:50:00,691.73,692.05,691.0,691.97,21218.0,691.73,692.05,691.0,691.97,21218.0
2021-05-07 14:00:00,691.83,693.58,691.62,693.47,18817.0,691.83,693.58,691.62,693.47,18817.0
2021-05-07 14:10:00,693.6,694.01,693.16,693.78,8872.0,693.6,694.01,693.16,693.78,8872.0
2021-05-07 14:20:00,693.42,694.99,693.42,694.99,6950.0,693.42,694.99,693.42,694.99,6950.0
2021-05-07 14:30:00,694.99,695.6,694.67,695.46,7500.0,694.99,695.6,694.67,695.46,7500.0
2021-05-07 14:40:00,695.42,695.81,695.27,695.8,6716.0,695.42,695.81,695.27,695.8,6716.0
2021-05-07 14:50:00,695.82,696.0,693.63,693.63,6161.0,695.82,696.0,693.63,693.63,6161.0
2021-05-07 15:00:00,693.6,693.9,693.17,693.59,2600.0,693.6,693.9,693.17,693.59,2600.0
2021-05-07 15:10:00,693.71,694.99,693.7,694.39,5822.0,693.71,694.99,693.7,694.39,5822.0
2021-05-07 15:20:00,694.5,694.79,694.19,694.19,4600.0,694.5,694.79,694.19,694.19,4600.0
2021-05-07 15:30:00,694.16,694.87,693.75,694.2,9265.0,694.16,694.87,693.75,694.2,9265.0
2021-05-07 15:40:00,694.45,695.27,694.24,695.01,19985.0,694.45,695.27,694.24,695.01,19985.0
2021-05-07 15:50:00,695.41,695.52,693.12,693.14,38103.0,695.41,695.52,693.12,693.14,38103.0
2021-05-10 09:30:00,694.9,698.5,694.0,697.06,16215.0,694.9,698.5,694.0,697.06,16215.0
2021-05-10 09:40:00,697.67,698.85,696.92,698.62,8002.0,697.67,698.85,696.92,698.62,8002.0
2021-05-10 09:50:00,698.09,699.48,697.74,698.01,5680.0,698.09,699.48,697.74,698.01,5680.0
2021-05-10 10:00:00,697.35,698.3,695.75,697.53,10352.0,697.35,698.3,695.75,697.53,10352.0
2021-05-10 10:10:00,697.54,698.54,696.71,697.59,27210.0,697.54,698.54,696.71,697.59,27210.0
2021-05-10 10:20:00,697.44,698.14,696.89,697.96,14623.0,697.44,698.14,696.89,697.96,14623.0
2021-05-10 10:30:00,697.81,700.7,697.74,700.33,20407.0,697.81,700.7,697.74,700.33,20407.0
2021-05-10 10:40:00,700.17,701.0,698.92,700.35,13267.0,700.17,701.0,698.92,700.35,13267.0
2021-05-10 10:50:00,699.5,700.34,697.96,699.55,6651.0,699.5,700.34,697.96,699.55,6651.0
2021-05-10 11:00:00,698.9,700.0,698.13,699.85,8388.0,698.9,700.0,698.13,699.85,8388.0
2021-05-10 11:10:00,699.89,702.0,699.6,701.64,7753.0,699.89,702.0,699.6,701.64,7753.0
2021-05-10 11:20:00,701.63,702.43,701.23,702.42,7665.0,701.63,702.43,701.23,702.42,7665.0
2021-05-10 11:30:00,702.41,702.77,700.87,701.61,7193.0,702.41,702.77,700.87,701.61,7193.0
2021-05-10 11:40:00,701.52,702.84,701.09,702.75,7732.0,701.52,702.84,701.09,702.75,7732.0
2021-05-10 11:50:00,702.35,702.4,701.36,701.57,6726.0,702.35,702.4,701.36,701.57,6726.0
2021-05-10 12:00:00,701.68,704.1,701.64,703.51,8006.0,701.68,704.1,701.64,703.51,8006.0
2021-05-10 12:10:00,703.5,703.5,701.99,702.24,3269.0,703.5,703.5,701.99,702.24,3269.0
2021-05-10 12:20:00,702.54,702.55,701.52,702.03,4118.0,702.54,702.55,701.52,702.03,4118.0
2021-05-10 12:30:00,701.71,701.71,700.56,701.47,6351.0,701.71,701.71,700.56,701.47,6351.0
2021-05-10 12:40:00,701.64,701.64,698.38,698.38,6570.0,701.64,701.64,698.38,698.38,6570.0
2021-05-10 12:50:00,698.45,698.77,697.34,698.35,5543.0,698.45,698.77,697.34,698.35,5543.0
2021-05-10 13:00:00,698.68,698.95,697.97,698.23,4094.0,698.68,698.95,697.97,698.23,4094.0
2021-05-10 13:10:00,698.5,699.89,698.35,699.56,7389.0,698.5,699.89,698.35,699.56,7389.0
2021-05-10 13:20:00,699.37,699.56,698.64,698.8,5800.0,699.37,699.56,698.64,698.8,5800.0
2021-05-10 13:30:00,698.49,699.53,698.32,698.71,13255.0,698.49,699.53,698.32,698.71,13255.0
2021-05-10 13:40:00,698.57,699.41,698.11,698.65,5357.0,698.57,699.41,698.11,698.65,5357.0
2021-05-10 13:50:00,698.23,698.44,697.53,697.7,4997.0,698.23,698.44,697.53,697.7,4997.0
2021-05-10 14:00:00,697.16,697.18,695.41,697.03,6189.0,697.16,697.18,695.41,697.03,6189.0
2021-05-10 14:10:00,696.59,696.95,693.92,694.29,15665.0,696.59,696.95,693.92,694.29,15665.0
2021-05-10 14:20:00,694.55,695.71,693.73,694.39,10952.0,694.55,695.71,693.73,694.39,10952.0
2021-05-10 14:30:00,694.42,694.42,693.12,693.87,6186.0,694.42,694.42,693.12,693.87,6186.0
2021-05-10 14:40:00,693.72,694.15,692.69,693.87,5462.0,693.72,694.15,692.69,693.87,5462.0
2021-05-10 14:50:00,694.0,695.75,693.55,695.75,9512.0,694.0,695.75,693.55,695.75,9512.0
2021-05-10 15:00:00,695.91,697.8,695.66,697.8,19230.0,695.91,697.8,695.66,697.8,19230.0
2021-05-10 15:10:00,697.46,697.74,697.0,697.7,27203.0,697.46,697.74,697.0,697.7,27203.0
2021-05-10 15:20:00,697.62,697.62,697.0,697.0,16909.0,697.62,697.62,697.0,697.0,16909.0
2021-05-10 15:30:00,697.0,697.53,696.97,697.09,21637.0,697.0,697.53,696.97,697.09,21637.0
2021-05-10 15:40:00,697.09,697.61,697.0,697.11,21696.0,697.09,697.61,697.0,697.11,21696.0
2021-05-10 15:50:00,697.0,697.47,694.72,694.82,93509.0,697.0,697.47,694.72,694.82,93509.0
2021-05-11 09:30:00,694.53,698.98,688.51,689.2,31813.0,694.53,698.98,688.51,689.2,31813.0
2021-05-11 09:40:00,688.55,693.2,687.98,690.59,21222.0,688.55,693.2,687.98,690.59,21222.0
2021-05-11 09:50:00,691.1,691.5,688.72,690.71,7383.0,691.1,691.5,688.72,690.71,7383.0
2021-05-11 10:00:00,690.99,695.73,690.44,695.73,5768.0,690.99,695.73,690.44,695.73,5768.0
2021-05-11 10:10:00,695.8,696.39,693.78,693.81,4315.0,695.8,696.39,693.78,693.81,4315.0
2021-05-11 10:20:00,694.04,694.04,689.32,690.3,4479.0,694.04,694.04,689.32,690.3,4479.0
2021-05-11 10:30:00,689.54,689.93,687.57,687.76,4714.0,689.54,689.93,687.57,687.76,4714.0
2021-05-11 10:40:00,687.25,689.32,687.09,688.41,23973.0,687.25,689.32,687.09,688.41,23973.0
2021-05-11 10:50:00,687.97,690.15,687.72,689.41,10735.0,687.97,690.15,687.72,689.41,10735.0
2021-05-11 11:00:00,689.55,690.07,688.06,688.99,8199.0,689.55,690.07,688.06,688.99,8199.0
2021-05-11 11:10:00,688.02,688.03,685.98,687.53,4992.0,688.02,688.03,685.98,687.53,4992.0
2021-05-11 11:20:00,687.6,688.32,686.79,688.03,5828.0,687.6,688.32,686.79,688.03,5828.0
2021-05-11 11:30:00,688.08,691.41,688.06,690.88,11260.0,688.08,691.41,688.06,690.88,11260.0
2021-05-11 11:40:00,690.87,691.31,690.16,690.21,7958.0,690.87,691.31,690.16,690.21,7958.0
2021-05-11 11:50:00,690.02,690.03,689.13,689.34,2900.0,690.02,690.03,689.13,689.34,2900.0
2021-05-11 12:00:00,689.12,690.04,688.8,690.04,2710.0,689.12,690.04,688.8,690.04,2710.0
2021-05-11 12:10:00,689.58,690.26,687.66,687.95,3900.0,689.58,690.26,687.66,687.95,3900.0
2021-05-11 12:20:00,687.96,687.96,686.11,686.11,2200.0,687.96,687.96,686.11,686.11,2200.0
2021-05-11 12:30:00,685.96,686.85,685.41,686.34,3811.0,685.96,686.85,685.41,686.34,3811.0
2021-05-11 12:40:00,686.44,687.22,686.13,687.06,5859.0,686.44,687.22,686.13,687.06,5859.0
2021-05-11 12:50:00,687.24,687.68,686.57,687.08,3411.0,687.24,687.68,686.57,687.08,3411.0
2021-05-11 13:00:00,687.02,687.67,686.72,687.35,3443.0,687.02,687.67,686.72,687.35,3443.0
2021-05-11 13:10:00,687.5,688.27,687.14,688.11,3000.0,687.5,688.27,687.14,688.11,3000.0
2021-05-11 13:20:00,688.34,689.24,688.08,688.79,4500.0,688.34,689.24,688.08,688.79,4500.0
2021-05-11 13:30:00,688.92,688.95,688.15,688.64,1600.0,688.92,688.95,688.15,688.64,1600.0
2021-05-11 13:40:00,688.64,688.89,687.0,687.44,9264.0,688.64,688.89,687.0,687.44,9264.0
2021-05-11 13:50:00,687.32,687.43,686.57,687.05,5200.0,687.32,687.43,686.57,687.05,5200.0
2021-05-11 14:00:00,687.41,687.42,686.46,686.76,4933.0,687.41,687.42,686.46,686.76,4933.0
2021-05-11 14:10:00,686.75,686.77,685.27,685.45,4894.0,686.75,686.77,685.27,685.45,4894.0
2021-05-11 14:20:00,685.57,688.48,685.55,688.3,3861.0,685.57,688.48,685.55,688.3,3861.0
2021-05-11 14:30:00,688.16,688.16,686.23,686.54,4324.0,688.16,688.16,686.23,686.54,4324.0
2021-05-11 14:40:00,686.29,687.09,685.82,686.64,3771.0,686.29,687.09,685.82,686.64,3771.0
2021-05-11 14:50:00,686.91,687.19,686.44,686.76,9890.0,686.91,687.19,686.44,686.76,9890.0
2021-05-11 15:00:00,687.12,687.96,686.94,687.96,5300.0,687.12,687.96,686.94,687.96,5300.0
2021-05-11 15:10:00,688.09,688.92,687.86,688.21,10084.0,688.09,688.92,687.86,688.21,10084.0
2021-05-11 15:20:00,688.19,688.85,688.01,688.13,2418.0,688.19,688.85,688.01,688.13,2418.0
2021-05-11 15:30:00,688.17,688.17,684.26,684.93,10828.0,688.17,688.17,684.26,684.93,10828.0
2021-05-11 15:40:00,685.18,686.61,684.99,685.58,10873.0,685.18,686.61,684.99,685.58,10873.0
2021-05-11 15:50:00,686.03,686.17,684.41,685.08,27754.0,686.03,686.17,684.41,685.08,27754.0
2021-05-12 09:30:00,675.33,684.03,675.25,681.84,18651.0,675.33,684.03,675.25,681.84,18651.0
2021-05-12 09:40:00,681.79,685.16,681.4,684.0,12346.0,681.79,685.16,681.4,684.0,12346.0
2021-05-12 09:50:00,682.6,682.6,680.0,681.32,13908.0,682.6,682.6,680.0,681.32,13908.0
2021-05-12 10:00:00,681.43,682.11,678.95,680.04,9652.0,681.43,682.11,678.95,680.04,9652.0
2021-05-12 10:10:00,680.31,682.43,679.21,682.43,7046.0,680.31,682.43,679.21,682.43,7046.0
2021-05-12 10:20:00,682.18,684.17,682.18,682.57,20363.0,682.18,684.17,682.18,682.57,20363.0
2021-05-12 10:30:00,682.72,683.01,679.27,680.39,3763.0,682.72,683.01,679.27,680.39,3763.0
2021-05-12 10:40:00,680.16,680.16,677.52,677.52,6558.0,680.16,680.16,677.52,677.52,6558.0
2021-05-12 10:50:00,678.07,679.57,678.07,679.38,9029.0,678.07,679.57,678.07,679.38,9029.0
2021-05-12 11:00:00,680.15,680.85,678.98,680.84,12720.0,680.15,680.85,678.98,680.84,12720.0
2021-05-12 11:10:00,680.84,680.89,679.62,679.92,11177.0,680.84,680.89,679.62,679.92,11177.0
2021-05-12 11:20:00,680.0,681.14,678.95,681.14,9738.0,680.0,681.14,678.95,681.14,9738.0
2021-05-12 11:30:00,680.96,682.03,679.09,680.29,14694.0,680.96,682.03,679.09,680.29,14694.0
2021-05-12 11:40:00,680.54,681.55,679.96,679.96,7220.0,680.54,681.55,679.96,679.96,7220.0
2021-05-12 11:50:00,679.79,679.79,678.21,678.49,7058.0,679.79,679.79,678.21,678.49,7058.0
2021-05-12 12:00:00,678.68,680.94,678.22,680.94,5400.0,678.68,680.94,678.22,680.94,5400.0
2021-05-12 12:10:00,680.48,681.17,679.61,681.17,10327.0,680.48,681.17,679.61,681.17,10327.0
2021-05-12 12:20:00,681.57,683.45,681.55,681.78,11431.0,681.57,683.45,681.55,681.78,11431.0
2021-05-12 12:30:00,681.61,682.89,681.59,682.0,3200.0,681.61,682.89,681.59,682.0,3200.0
2021-05-12 12:40:00,682.0,683.16,681.28,682.83,8680.0,682.0,683.16,681.28,682.83,8680.0
2021-05-12 12:50:00,683.09,683.98,682.86,683.79,4866.0,683.09,683.98,682.86,683.79,4866.0
2021-05-12 13:00:00,683.47,685.28,683.32,684.67,9053.0,683.47,685.28,683.32,684.67,9053.0
2021-05-12 13:10:00,684.97,684.97,682.67,683.96,7351.0,684.97,684.97,682.67,683.96,7351.0
2021-05-12 13:20:00,683.55,683.55,681.99,682.5,4100.0,683.55,683.55,681.99,682.5,4100.0
2021-05-12 13:30:00,682.33,683.31,681.69,681.8,10066.0,682.33,683.31,681.69,681.8,10066.0
2021-05-12 13:40:00,681.75,682.24,681.16,681.51,12645.0,681.75,682.24,681.16,681.51,12645.0
2021-05-12 13:50:00,681.61,682.67,681.0,681.0,11819.0,681.61,682.67,681.0,681.0,11819.0
2021-05-12 14:00:00,681.26,681.85,681.0,681.22,8977.0,681.26,681.85,681.0,681.22,8977.0
2021-05-12 14:10:00,681.22,681.3,679.71,680.22,9933.0,681.22,681.3,679.71,680.22,9933.0
2021-05-12 14:20:00,680.39,682.28,679.85,681.77,21418.0,680.39,682.28,679.85,681.77,21418.0
2021-05-12 14:30:00,681.95,682.89,681.27,682.53,16721.0,681.95,682.89,681.27,682.53,16721.0
2021-05-12 14:40:00,682.35,682.86,682.07,682.21,16443.0,682.35,682.86,682.07,682.21,16443.0
2021-05-12 14:50:00,682.17,685.47,682.03,684.76,50064.0,682.17,685.47,682.03,684.76,50064.0
2021-05-12 15:00:00,684.72,685.12,682.69,684.54,31060.0,684.72,685.12,682.69,684.54,31060.0
2021-05-12 15:10:00,684.38,684.42,682.13,682.37,23015.0,684.38,684.42,682.13,682.37,23015.0
2021-05-12 15:20:00,682.57,683.24,681.81,682.57,38915.0,682.57,683.24,681.81,682.57,38915.0
2021-05-12 15:30:00,682.78,683.16,682.0,682.85,40049.0,682.78,683.16,682.0,682.85,40049.0
2021-05-12 15:40:00,682.81,686.17,682.71,686.17,48188.0,682.81,686.17,682.71,686.17,48188.0
2021-05-12 15:50:00,685.78,686.1,680.57,681.97,162677.0,685.78,686.1,680.57,681.97,162677.0
2021-05-13 09:30:00,686.06,687.99,683.51,686.14,28459.0,686.06,687.99,683.51,686.14,28459.0
2021-05-13 09:40:00,686.2,687.75,685.34,685.62,10334.0,686.2,687.75,685.34,685.62,10334.0
2021-05-13 09:50:00,685.7,686.75,685.38,685.77,24409.0,685.7,686.75,685.38,685.77,24409.0
2021-05-13 10:00:00,686.33,689.61,685.93,688.43,13340.0,686.33,689.61,685.93,688.43,13340.0
2021-05-13 10:10:00,688.43,692.12,688.42,691.84,10213.0,688.43,692.12,688.42,691.84,10213.0
2021-05-13 10:20:00,691.87,692.62,690.8,691.63,6833.0,691.87,692.62,690.8,691.63,6833.0
2021-05-13 10:30:00,691.92,692.83,691.48,692.64,5336.0,691.92,692.83,691.48,692.64,5336.0
2021-05-13 10:40:00,692.71,693.36,691.34,692.85,6698.0,692.71,693.36,691.34,692.85,6698.0
2021-05-13 10:50:00,692.82,694.97,691.8,694.91,5562.0,692.82,694.97,691.8,694.91,5562.0
2021-05-13 11:00:00,694.82,694.82,691.85,691.86,7129.0,694.82,694.82,691.85,691.86,7129.0
2021-05-13 11:10:00,691.73,692.75,691.24,691.91,8199.0,691.73,692.75,691.24,691.91,8199.0
2021-05-13 11:20:00,691.16,691.22,690.05,690.68,6900.0,691.16,691.22,690.05,690.68,6900.0
2021-05-13 11:30:00,690.68,691.09,689.47,690.51,5003.0,690.68,691.09,689.47,690.51,5003.0
2021-05-13 11:40:00,690.29,690.61,689.43,689.55,3413.0,690.29,690.61,689.43,689.55,3413.0
2021-05-13 11:50:00,689.62,689.69,687.91,689.1,6432.0,689.62,689.69,687.91,689.1,6432.0
2021-05-13 12:00:00,689.02,689.88,688.23,688.7,6412.0,689.02,689.88,688.23,688.7,6412.0
2021-05-13 12:10:00,688.89,689.05,688.06,688.57,5099.0,688.89,689.05,688.06,688.57,5099.0
2021-05-13 12:20:00,688.39,688.66,687.86,687.9,4019.0,688.39,688.66,687.86,687.9,4019.0
2021-05-13 12:30:00,687.9,689.05,687.84,688.47,5371.0,687.9,689.05,687.84,688.47,5371.0
2021-05-13 12:40:00,688.4,688.6,686.4,686.81,6127.0,688.4,688.6,686.4,686.81,6127.0
2021-05-13 12:50:00,686.67,687.14,685.57,686.25,10639.0,686.67,687.14,685.57,686.25,10639.0
2021-05-13 13:00:00,686.38,686.43,684.36,685.07,13425.0,686.38,686.43,684.36,685.07,13425.0
2021-05-13 13:10:00,685.17,685.68,684.26,684.49,5008.0,685.17,685.68,684.26,684.49,5008.0
2021-05-13 13:20:00,684.51,684.62,683.61,684.29,6570.0,684.51,684.62,683.61,684.29,6570.0
2021-05-13 13:30:00,684.15,684.28,683.54,684.06,5210.0,684.15,684.28,683.54,684.06,5210.0
2021-05-13 13:40:00,684.2,684.35,683.05,683.75,7087.0,684.2,684.35,683.05,683.75,7087.0
2021-05-13 13:50:00,684.13,685.2,684.03,684.44,5641.0,684.13,685.2,684.03,684.44,5641.0
2021-05-13 14:00:00,684.26,687.68,684.26,687.02,7380.0,684.26,687.68,684.26,687.02,7380.0
2021-05-13 14:10:00,687.31,688.19,687.31,688.0,12529.0,687.31,688.19,687.31,688.0,12529.0
2021-05-13 14:20:00,687.73,688.35,687.65,687.85,9006.0,687.73,688.35,687.65,687.85,9006.0
2021-05-13 14:30:00,688.0,688.26,687.55,687.96,8290.0,688.0,688.26,687.55,687.96,8290.0
2021-05-13 14:40:00,687.92,688.35,687.37,688.11,15603.0,687.92,688.35,687.37,688.11,15603.0
2021-05-13 14:50:00,687.94,688.39,687.48,687.48,10128.0,687.94,688.39,687.48,687.48,10128.0
2021-05-13 15:00:00,687.88,688.15,686.87,687.32,16332.0,687.88,688.15,686.87,687.32,16332.0
2021-05-13 15:10:00,687.18,687.39,686.53,686.95,7421.0,687.18,687.39,686.53,686.95,7421.0
2021-05-13 15:20:00,687.31,687.88,686.88,687.26,10074.0,687.31,687.88,686.88,687.26,10074.0
2021-05-13 15:30:00,687.4,687.89,686.85,687.12,13294.0,687.4,687.89,686.85,687.12,13294.0
2021-05-13 15:40:00,687.13,687.96,686.49,686.9,16525.0,687.13,687.96,686.49,686.9,16525.0
2021-05-13 15:50:00,687.07,687.22,684.82,684.82,49600.0,687.07,687.22,684.82,684.82,49600.0
2021-05-14 09:30:00,691.18,691.18,686.01,689.12,11330.0,691.18,691.18,686.01,689.12,11330.0
2021-05-14 09:40:00,689.51,691.26,685.13,688.73,29843.0,689.51,691.26,685.13,688.73,29843.0
2021-05-14 09:50:00,689.05,690.88,687.5,690.88,9929.0,689.05,690.88,687.5,690.88,9929.0
2021-05-14 10:00:00,691.6,693.15,690.96,691.52,8577.0,691.6,693.15,690.96,691.52,8577.0
2021-05-14 10:10:00,691.35,694.1,691.04,694.04,19993.0,691.35,694.1,691.04,694.04,19993.0
2021-05-14 10:20:00,694.25,694.74,692.26,692.26,8651.0,694.25,694.74,692.26,692.26,8651.0
2021-05-14 10:30:00,692.46,694.09,692.25,692.78,17243.0,692.46,694.09,692.25,692.78,17243.0
2021-05-14 10:40:00,693.0,693.33,692.48,693.02,21832.0,693.0,693.33,692.48,693.02,21832.0
2021-05-14 10:50:00,692.83,694.16,692.6,694.07,12637.0,692.83,694.16,692.6,694.07,12637.0
2021-05-14 11:00:00,694.0,694.97,693.84,694.63,11693.0,694.0,694.97,693.84,694.63,11693.0
2021-05-14 11:10:00,694.84,696.51,694.84,695.91,23842.0,694.84,696.51,694.84,695.91,23842.0
2021-05-14 11:20:00,696.07,698.1,695.64,697.77,12301.0,696.07,698.1,695.64,697.77,12301.0
2021-05-14 11:30:00,697.96,698.52,697.33,697.74,13911.0,697.96,698.52,697.33,697.74,13911.0
2021-05-14 11:40:00,697.74,699.36,697.74,698.36,6534.0,697.74,699.36,697.74,698.36,6534.0
2021-05-14 11:50:00,698.7,699.98,698.69,699.39,9481.0,698.7,699.98,698.69,699.39,9481.0
2021-05-14 12:00:00,699.73,701.01,699.66,699.84,5571.0,699.73,701.01,699.66,699.84,5571.0
2021-05-14 12:10:00,699.88,700.97,699.65,700.4,4467.0,699.88,700.97,699.65,700.4,4467.0
2021-05-14 12:20:00,700.69,700.69,699.65,700.19,4084.0,700.69,700.69,699.65,700.19,4084.0
2021-05-14 12:30:00,700.41,701.58,700.41,701.43,5397.0,700.41,701.58,700.41,701.43,5397.0
2021-05-14 12:40:00,701.42,702.6,701.36,702.12,7720.0,701.42,702.6,701.36,702.12,7720.0
2021-05-14 12:50:00,702.38,703.31,702.38,702.89,7420.0,702.38,703.31,702.38,702.89,7420.0
2021-05-14 13:00:00,703.11,704.45,703.11,704.42,4631.0,703.11,704.45,703.11,704.42,4631.0
2021-05-14 13:10:00,704.42,704.42,702.96,703.75,4180.0,704.42,704.42,702.96,703.75,4180.0
2021-05-14 13:20:00,703.86,704.75,703.4,703.44,10492.0,703.86,704.75,703.4,703.44,10492.0
2021-05-14 13:30:00,703.77,704.89,703.77,704.79,7310.0,703.77,704.89,703.77,704.79,7310.0
2021-05-14 13:40:00,704.64,705.76,704.5,704.97,4943.0,704.64,705.76,704.5,704.97,4943.0
2021-05-14 13:50:00,704.7,705.13,703.88,704.89,5505.0,704.7,705.13,703.88,704.89,5505.0
2021-05-14 14:00:00,705.21,705.31,703.53,703.94,14053.0,705.21,705.31,703.53,703.94,14053.0
2021-05-14 14:10:00,703.71,704.41,703.7,704.0,11397.0,703.71,704.41,703.7,704.0,11397.0
2021-05-14 14:20:00,704.0,704.36,703.66,704.2,11099.0,704.0,704.36,703.66,704.2,11099.0
2021-05-14 14:30:00,704.4,705.05,703.95,704.96,9100.0,704.4,705.05,703.95,704.96,9100.0
2021-05-14 14:40:00,704.96,706.31,704.9,706.24,6628.0,704.96,706.31,704.9,706.24,6628.0
2021-05-14 14:50:00,706.18,706.49,705.64,706.05,7063.0,706.18,706.49,705.64,706.05,7063.0
2021-05-14 15:00:00,705.58,705.9,704.93,705.9,5331.0,705.58,705.9,704.93,705.9,5331.0
2021-05-14 15:10:00,705.74,706.96,705.46,706.96,13534.0,705.74,706.96,705.46,706.96,13534.0
2021-05-14 15:20:00,706.98,707.7,706.49,707.07,15497.0,706.98,707.7,706.49,707.07,15497.0
2021-05-14 15:30:00,706.84,706.93,705.79,706.76,17530.0,706.84,706.93,705.79,706.76,17530.0
2021-05-14 15:40:00,706.74,709.08,706.73,708.58,33354.0,706.74,709.08,706.73,708.58,33354.0
2021-05-14 15:50:00,708.54,712.41,707.39,709.84,131111.0,708.54,712.41,707.39,709.84,131111.0
2021-05-17 09:30:00,708.9,709.91,704.34,708.1,24649.0,708.9,709.91,704.34,708.1,24649.0
2021-05-17 09:40:00,708.88,708.89,705.79,706.93,14289.0,708.88,708.89,705.79,706.93,14289.0
2021-05-17 09:50:00,706.17,707.83,703.08,706.77,7285.0,706.17,707.83,703.08,706.77,7285.0
2021-05-17 10:00:00,706.52,707.89,704.96,706.11,7798.0,706.52,707.89,704.96,706.11,7798.0
2021-05-17 10:10:00,706.08,706.48,702.53,702.62,15310.0,706.08,706.48,702.53,702.62,15310.0
2021-05-17 10:20:00,702.87,703.7,700.25,700.27,8225.0,702.87,703.7,700.25,700.27,8225.0
2021-05-17 10:30:00,699.86,700.98,697.64,698.66,8682.0,699.86,700.98,697.64,698.66,8682.0
2021-05-17 10:40:00,698.29,698.69,696.83,697.63,4741.0,698.29,698.69,696.83,697.63,4741.0
2021-05-17 10:50:00,697.59,697.59,694.07,694.91,13719.0,697.59,697.59,694.07,694.91,13719.0
2021-05-17 11:00:00,695.17,695.47,689.08,690.31,33986.0,695.17,695.47,689.08,690.31,33986.0
2021-05-17 11:10:00,690.05,690.05,688.73,689.28,17278.0,690.05,690.05,688.73,689.28,17278.0
2021-05-17 11:20:00,689.81,689.95,687.23,688.53,13738.0,689.81,689.95,687.23,688.53,13738.0
2021-05-17 11:30:00,688.79,689.0,680.46,680.46,35513.0,688.79,689.0,680.46,680.46,35513.0
2021-05-17 11:40:00,680.46,680.81,678.38,678.61,14877.0,680.46,680.81,678.38,678.61,14877.0
2021-05-17 11:50:00,678.61,680.59,676.52,680.59,23935.0,678.61,680.59,676.52,680.59,23935.0
2021-05-17 12:00:00,680.59,682.54,679.37,679.91,10450.0,680.59,682.54,679.37,679.91,10450.0
2021-05-17 12:10:00,680.09,682.07,679.23,681.25,17331.0,680.09,682.07,679.23,681.25,17331.0
2021-05-17 12:20:00,680.79,682.5,680.73,682.5,5319.0,680.79,682.5,680.73,682.5,5319.0
2021-05-17 12:30:00,682.5,682.51,680.54,681.72,4334.0,682.5,682.51,680.54,681.72,4334.0
2021-05-17 12:40:00,682.49,682.57,679.67,679.85,21181.0,682.49,682.57,679.67,679.85,21181.0
2021-05-17 12:50:00,680.11,681.96,680.06,681.3,10520.0,680.11,681.96,680.06,681.3,10520.0
2021-05-17 13:00:00,681.56,681.62,680.12,680.86,7376.0,681.56,681.62,680.12,680.86,7376.0
2021-05-17 13:10:00,680.43,681.48,680.43,680.44,7451.0,680.43,681.48,680.43,680.44,7451.0
2021-05-17 13:20:00,680.07,682.05,680.03,682.05,6520.0,680.07,682.05,680.03,682.05,6520.0
2021-05-17 13:30:00,682.05,684.39,682.05,684.39,7754.0,682.05,684.39,682.05,684.39,7754.0
2021-05-17 13:40:00,684.18,684.35,682.04,683.14,11118.0,684.18,684.35,682.04,683.14,11118.0
2021-05-17 13:50:00,683.46,685.62,683.45,684.45,21156.0,683.46,685.62,683.45,684.45,21156.0
2021-05-17 14:00:00,684.76,687.06,684.45,686.51,11556.0,684.76,687.06,684.45,686.51,11556.0
2021-05-17 14:10:00,686.71,687.29,685.85,686.38,8320.0,686.71,687.29,685.85,686.38,8320.0
2021-05-17 14:20:00,686.53,686.67,685.36,685.46,7547.0,686.53,686.67,685.36,685.46,7547.0
2021-05-17 14:30:00,685.53,685.81,684.78,685.14,7048.0,685.53,685.81,684.78,685.14,7048.0
2021-05-17 14:40:00,685.16,685.16,684.23,684.82,4300.0,685.16,685.16,684.23,684.82,4300.0
2021-05-17 14:50:00,685.33,687.72,685.32,687.72,15341.0,685.33,687.72,685.32,687.72,15341.0
2021-05-17 15:00:00,687.39,687.93,686.8,687.86,8721.0,687.39,687.93,686.8,687.86,8721.0
2021-05-17 15:10:00,687.88,687.88,686.36,686.36,7626.0,687.88,687.88,686.36,686.36,7626.0
2021-05-17 15:20:00,686.54,686.54,684.5,684.69,11366.0,686.54,686.54,684.5,684.69,11366.0
2021-05-17 15:30:00,684.87,687.52,684.63,687.4,27779.0,684.87,687.52,684.63,687.4,27779.0
2021-05-17 15:40:00,687.57,688.11,686.26,686.26,16473.0,687.57,688.11,686.26,686.26,16473.0
2021-05-17 15:50:00,686.32,687.12,685.41,686.85,40497.0,686.32,687.12,685.41,686.85,40497.0
2021-05-18 09:30:00,679.46,687.03,676.44,683.23,29239.0,679.46,687.03,676.44,683.23,29239.0
2021-05-18 09:40:00,682.62,682.62,672.11,672.11,26629.0,682.62,682.62,672.11,672.11,26629.0
2021-05-18 09:50:00,672.57,676.16,672.11,674.59,22562.0,672.57,676.16,672.11,674.59,22562.0
2021-05-18 10:00:00,674.59,674.92,670.83,672.14,22659.0,674.59,674.92,670.83,672.14,22659.0
2021-05-18 10:10:00,671.92,675.28,670.59,674.46,27446.0,671.92,675.28,670.59,674.46,27446.0
2021-05-18 10:20:00,674.67,675.58,672.05,675.58,23894.0,674.67,675.58,672.05,675.58,23894.0
2021-05-18 10:30:00,675.58,677.84,675.4,677.1,14712.0,675.58,677.84,675.4,677.1,14712.0
2021-05-18 10:40:00,677.25,679.32,676.87,679.32,16749.0,677.25,679.32,676.87,679.32,16749.0
2021-05-18 10:50:00,680.14,680.92,679.44,680.92,19339.0,680.14,680.92,679.44,680.92,19339.0
2021-05-18 11:00:00,681.3,682.38,680.8,682.25,20177.0,681.3,682.38,680.8,682.25,20177.0
2021-05-18 11:10:00,681.97,682.24,679.11,680.54,10883.0,681.97,682.24,679.11,680.54,10883.0
2021-05-18 11:20:00,680.5,681.99,680.15,681.03,12875.0,680.5,681.99,680.15,681.03,12875.0
2021-05-18 11:30:00,681.14,682.15,680.42,682.1,12128.0,681.14,682.15,680.42,682.1,12128.0
2021-05-18 11:40:00,681.89,682.08,680.77,681.8,8706.0,681.89,682.08,680.77,681.8,8706.0
2021-05-18 11:50:00,681.47,682.57,680.96,682.49,8199.0,681.47,682.57,680.96,682.49,8199.0
2021-05-18 12:00:00,682.57,684.32,682.39,683.85,7342.0,682.57,684.32,682.39,683.85,7342.0
2021-05-18 12:10:00,683.66,685.98,683.66,685.98,16305.0,683.66,685.98,683.66,685.98,16305.0
2021-05-18 12:20:00,686.14,686.85,685.0,686.48,20080.0,686.14,686.85,685.0,686.48,20080.0
2021-05-18 12:30:00,686.27,686.49,685.0,685.56,13076.0,686.27,686.49,685.0,685.56,13076.0
2021-05-18 12:40:00,685.38,686.31,685.0,686.31,23669.0,685.38,686.31,685.0,686.31,23669.0
2021-05-18 12:50:00,686.23,686.24,685.28,686.13,29187.0,686.23,686.24,685.28,686.13,29187.0
2021-05-18 13:00:00,686.29,687.03,685.63,686.27,15987.0,686.29,687.03,685.63,686.27,15987.0
2021-05-18 13:10:00,686.2,687.16,685.98,687.11,20708.0,686.2,687.16,685.98,687.11,20708.0
2021-05-18 13:20:00,687.19,687.49,686.51,686.98,20497.0,687.19,687.49,686.51,686.98,20497.0
2021-05-18 13:30:00,687.01,688.33,686.5,687.57,8366.0,687.01,688.33,686.5,687.57,8366.0
2021-05-18 13:40:00,687.24,687.68,686.31,687.0,11538.0,687.24,687.68,686.31,687.0,11538.0
2021-05-18 13:50:00,686.23,686.4,684.24,685.7,8659.0,686.23,686.4,684.24,685.7,8659.0
2021-05-18 14:00:00,685.7,687.0,685.38,685.38,8770.0,685.7,687.0,685.38,685.38,8770.0
2021-05-18 14:10:00,685.38,686.01,685.0,685.48,11900.0,685.38,686.01,685.0,685.48,11900.0
2021-05-18 14:20:00,685.09,686.0,682.5,682.52,29123.0,685.09,686.0,682.5,682.52,29123.0
2021-05-18 14:30:00,683.11,684.05,682.37,682.37,20204.0,683.11,684.05,682.37,682.37,20204.0
2021-05-18 14:40:00,682.17,682.41,680.66,681.24,14578.0,682.17,682.41,680.66,681.24,14578.0
2021-05-18 14:50:00,681.42,682.2,681.17,681.99,31452.0,681.42,682.2,681.17,681.99,31452.0
2021-05-18 15:00:00,681.8,683.24,680.5,682.97,40619.0,681.8,683.24,680.5,682.97,40619.0
2021-05-18 15:10:00,683.39,687.73,682.49,687.73,11126.0,683.39,687.73,682.49,687.73,11126.0
2021-05-18 15:20:00,687.81,689.35,685.56,687.47,31177.0,687.81,689.35,685.56,687.47,31177.0
2021-05-18 15:30:00,687.27,690.45,684.73,684.93,22958.0,687.27,690.45,684.73,684.93,22958.0
2021-05-18 15:40:00,684.91,689.23,684.39,686.35,43255.0,684.91,689.23,684.39,686.35,43255.0
2021-05-18 15:50:00,686.15,688.0,683.89,686.55,147305.0,686.15,688.0,683.89,686.55,147305.0
2021-05-19 09:30:00,673.17,677.02,669.55,674.48,21121.0,673.17,677.02,669.55,674.48,21121.0
2021-05-19 09:40:00,675.23,679.78,675.23,677.7,8989.0,675.23,679.78,675.23,677.7,8989.0
2021-05-19 09:50:00,677.76,680.63,676.05,680.63,6230.0,677.76,680.63,676.05,680.63,6230.0
2021-05-19 10:00:00,679.36,679.36,674.85,674.89,4595.0,679.36,679.36,674.85,674.89,4595.0
2021-05-19 10:10:00,675.46,675.46,673.16,674.34,6650.0,675.46,675.46,673.16,674.34,6650.0
2021-05-19 10:20:00,673.97,675.25,673.53,675.13,4738.0,673.97,675.25,673.53,675.13,4738.0
2021-05-19 10:30:00,674.78,676.34,674.58,676.16,5780.0,674.78,676.34,674.58,676.16,5780.0
2021-05-19 10:40:00,675.66,676.12,675.56,675.98,7730.0,675.66,676.12,675.56,675.98,7730.0
2021-05-19 10:50:00,675.78,676.98,675.5,675.91,5601.0,675.78,676.98,675.5,675.91,5601.0
2021-05-19 11:00:00,675.49,677.33,674.95,677.01,18310.0,675.49,677.33,674.95,677.01,18310.0
2021-05-19 11:10:00,677.1,677.84,676.69,677.08,4308.0,677.1,677.84,676.69,677.08,4308.0
2021-05-19 11:20:00,677.2,678.46,676.34,676.53,5465.0,677.2,678.46,676.34,676.53,5465.0
2021-05-19 11:30:00,675.89,677.36,675.71,676.64,2886.0,675.89,677.36,675.71,676.64,2886.0
2021-05-19 11:40:00,677.01,677.27,676.19,676.8,2714.0,677.01,677.27,676.19,676.8,2714.0
2021-05-19 11:50:00,677.23,679.15,677.23,678.7,2900.0,677.23,679.15,677.23,678.7,2900.0
2021-05-19 12:00:00,678.58,679.17,678.34,678.57,4526.0,678.58,679.17,678.34,678.57,4526.0
2021-05-19 12:10:00,678.73,678.99,677.57,677.57,2826.0,678.73,678.99,677.57,677.57,2826.0
2021-05-19 12:20:00,677.71,677.72,676.55,676.55,4007.0,677.71,677.72,676.55,676.55,4007.0
2021-05-19 12:30:00,676.21,677.08,676.08,676.98,3454.0,676.21,677.08,676.08,676.98,3454.0
2021-05-19 12:40:00,677.08,677.17,675.31,676.45,3202.0,677.08,677.17,675.31,676.45,3202.0
2021-05-19 12:50:00,675.95,676.15,675.12,675.21,4134.0,675.95,676.15,675.12,675.21,4134.0
2021-05-19 13:00:00,675.61,676.13,675.32,675.4,3548.0,675.61,676.13,675.32,675.4,3548.0
2021-05-19 13:10:00,675.3,675.84,675.09,675.54,3232.0,675.3,675.84,675.09,675.54,3232.0
2021-05-19 13:20:00,675.76,676.01,675.39,675.61,4524.0,675.76,676.01,675.39,675.61,4524.0
2021-05-19 13:30:00,675.23,675.23,673.74,673.89,2700.0,675.23,675.23,673.74,673.89,2700.0
2021-05-19 13:40:00,673.57,675.73,673.53,675.22,7852.0,673.57,675.73,673.53,675.22,7852.0
2021-05-19 13:50:00,675.37,677.46,675.37,676.69,4292.0,675.37,677.46,675.37,676.69,4292.0
2021-05-19 14:00:00,676.48,677.7,674.77,675.4,6700.0,676.48,677.7,674.77,675.4,6700.0
2021-05-19 14:10:00,675.37,675.37,673.81,674.47,6408.0,675.37,675.37,673.81,674.47,6408.0
2021-05-19 14:20:00,674.78,679.06,674.78,677.72,6472.0,674.78,679.06,674.78,677.72,6472.0
2021-05-19 14:30:00,677.98,678.75,675.18,675.48,8313.0,677.98,678.75,675.18,675.48,8313.0
2021-05-19 14:40:00,675.67,675.74,674.41,674.78,4800.0,675.67,675.74,674.41,674.78,4800.0
2021-05-19 14:50:00,675.06,676.14,674.1,675.65,8360.0,675.06,676.14,674.1,675.65,8360.0
2021-05-19 15:00:00,675.52,676.35,674.82,676.15,5000.0,675.52,676.35,674.82,676.15,5000.0
2021-05-19 15:10:00,676.19,677.66,676.19,677.0,7200.0,676.19,677.66,676.19,677.0,7200.0
2021-05-19 15:20:00,676.92,678.87,676.78,678.66,7806.0,676.92,678.87,676.78,678.66,7806.0
2021-05-19 15:30:00,678.43,678.87,676.85,678.85,12976.0,678.43,678.87,676.85,678.85,12976.0
2021-05-19 15:40:00,678.87,679.18,676.43,676.9,20204.0,678.87,679.18,676.43,676.9,20204.0
2021-05-19 15:50:00,676.73,680.37,676.51,679.73,36061.0,676.73,680.37,676.51,679.73,36061.0
2021-05-20 09:30:00,678.25,688.68,677.32,688.14,19208.0,678.25,688.68,677.32,688.14,19208.0
2021-05-20 09:40:00,688.11,691.11,685.78,690.35,12198.0,688.11,691.11,685.78,690.35,12198.0
2021-05-20 09:50:00,691.16,693.74,690.26,691.87,9411.0,691.16,693.74,690.26,691.87,9411.0
2021-05-20 10:00:00,691.99,695.28,691.99,693.83,12798.0,691.99,695.28,691.99,693.83,12798.0
2021-05-20 10:10:00,694.23,694.89,692.31,692.81,11887.0,694.23,694.89,692.31,692.81,11887.0
2021-05-20 10:20:00,692.56,692.97,691.86,692.31,14253.0,692.56,692.97,691.86,692.31,14253.0
2021-05-20 10:30:00,692.61,693.33,692.25,692.94,36596.0,692.61,693.33,692.25,692.94,36596.0
2021-05-20 10:40:00,693.26,695.0,692.04,694.51,7803.0,693.26,695.0,692.04,694.51,7803.0
2021-05-20 10:50:00,694.09,696.41,694.08,696.32,9457.0,694.09,696.41,694.08,696.32,9457.0
2021-05-20 11:00:00,696.77,696.77,694.71,696.25,7009.0,696.77,696.77,694.71,696.25,7009.0
2021-05-20 11:10:00,696.25,697.76,695.32,695.37,15139.0,696.25,697.76,695.32,695.37,15139.0
2021-05-20 11:20:00,694.77,696.94,694.24,696.88,26601.0,694.77,696.94,694.24,696.88,26601.0
2021-05-20 11:30:00,696.75,697.95,696.15,697.66,4629.0,696.75,697.95,696.15,697.66,4629.0
2021-05-20 11:40:00,697.7,698.32,696.36,697.43,6690.0,697.7,698.32,696.36,697.43,6690.0
2021-05-20 11:50:00,697.87,697.87,696.83,696.96,3189.0,697.87,697.87,696.83,696.96,3189.0
2021-05-20 12:00:00,697.12,697.46,696.57,696.92,4281.0,697.12,697.46,696.57,696.92,4281.0
2021-05-20 12:10:00,697.46,698.18,697.15,697.23,3720.0,697.46,698.18,697.15,697.23,3720.0
2021-05-20 12:20:00,697.14,697.77,697.0,697.0,4382.0,697.14,697.77,697.0,697.0,4382.0
2021-05-20 12:30:00,697.21,697.63,696.46,696.65,2805.0,697.21,697.63,696.46,696.65,2805.0
2021-05-20 12:40:00,697.16,697.36,696.26,696.81,5156.0,697.16,697.36,696.26,696.81,5156.0
2021-05-20 12:50:00,697.31,697.69,696.87,697.18,3220.0,697.31,697.69,696.87,697.18,3220.0
2021-05-20 13:00:00,697.12,697.12,696.23,696.35,5712.0,697.12,697.12,696.23,696.35,5712.0
2021-05-20 13:10:00,696.33,696.58,695.89,695.95,6201.0,696.33,696.58,695.89,695.95,6201.0
2021-05-20 13:20:00,696.23,696.42,695.28,695.54,4100.0,696.23,696.42,695.28,695.54,4100.0
2021-05-20 13:30:00,695.29,695.78,694.84,695.33,3489.0,695.29,695.78,694.84,695.33,3489.0
2021-05-20 13:40:00,695.75,696.57,695.42,695.46,5200.0,695.75,696.57,695.42,695.46,5200.0
2021-05-20 13:50:00,695.09,695.72,694.37,695.09,3863.0,695.09,695.72,694.37,695.09,3863.0
2021-05-20 14:00:00,694.83,695.3,694.82,694.9,3568.0,694.83,695.3,694.82,694.9,3568.0
2021-05-20 14:10:00,694.9,695.53,694.79,694.79,2902.0,694.9,695.53,694.79,694.79,2902.0
2021-05-20 14:20:00,694.9,696.36,694.82,696.36,6089.0,694.9,696.36,694.82,696.36,6089.0
2021-05-20 14:30:00,696.33,696.33,695.5,696.02,3801.0,696.33,696.33,695.5,696.02,3801.0
2021-05-20 14:40:00,696.09,696.22,695.75,695.92,5820.0,696.09,696.22,695.75,695.92,5820.0
2021-05-20 14:50:00,696.07,696.96,695.76,696.22,10934.0,696.07,696.96,695.76,696.22,10934.0
2021-05-20 15:00:00,696.33,696.35,695.89,696.23,5149.0,696.33,696.35,695.89,696.23,5149.0
2021-05-20 15:10:00,696.15,696.93,696.04,696.23,7171.0,696.15,696.93,696.04,696.23,7171.0
2021-05-20 15:20:00,696.25,698.4,696.17,698.06,7269.0,696.25,698.4,696.17,698.06,7269.0
2021-05-20 15:30:00,697.86,697.86,696.29,696.29,5745.0,697.86,697.86,696.29,696.29,5745.0
2021-05-20 15:40:00,696.08,696.37,693.69,694.1,19092.0,696.08,696.37,693.69,694.1,19092.0
2021-05-20 15:50:00,693.94,694.74,692.37,694.7,42306.0,693.94,694.74,692.37,694.7,42306.0
2021-05-21 09:30:00,691.6,698.07,689.73,693.84,40449.0,691.6,698.07,689.73,693.84,40449.0
2021-05-21 09:40:00,694.75,696.95,694.35,694.83,6710.0,694.75,696.95,694.35,694.83,6710.0
2021-05-21 09:50:00,694.75,695.85,693.65,694.36,10538.0,694.75,695.85,693.65,694.36,10538.0
2021-05-21 10:00:00,693.92,693.92,690.4,691.8,9777.0,693.92,693.92,690.4,691.8,9777.0
2021-05-21 10:10:00,692.22,692.91,691.81,692.25,8693.0,692.22,692.91,691.81,692.25,8693.0
2021-05-21 10:20:00,692.39,694.96,692.22,694.74,7560.0,692.39,694.96,692.22,694.74,7560.0
2021-05-21 10:30:00,694.94,696.01,694.65,695.85,3600.0,694.94,696.01,694.65,695.85,3600.0
2021-05-21 10:40:00,696.95,699.11,696.89,697.96,4025.0,696.95,699.11,696.89,697.96,4025.0
2021-05-21 10:50:00,697.84,698.06,695.67,696.93,5671.0,697.84,698.06,695.67,696.93,5671.0
2021-05-21 11:00:00,696.77,696.77,695.01,695.07,5900.0,696.77,696.77,695.01,695.07,5900.0
2021-05-21 11:10:00,695.0,695.75,694.61,695.75,7222.0,695.0,695.75,694.61,695.75,7222.0
2021-05-21 11:20:00,696.15,696.15,693.93,693.93,7822.0,696.15,696.15,693.93,693.93,7822.0
2021-05-21 11:30:00,694.02,694.47,693.58,693.58,4478.0,694.02,694.47,693.58,693.58,4478.0
2021-05-21 11:40:00,693.57,693.79,692.43,693.39,4181.0,693.57,693.79,692.43,693.39,4181.0
2021-05-21 11:50:00,693.11,693.86,693.0,693.01,5593.0,693.11,693.86,693.0,693.01,5593.0
2021-05-21 12:00:00,692.98,693.41,692.29,692.29,5700.0,692.98,693.41,692.29,692.29,5700.0
2021-05-21 12:10:00,692.48,693.09,692.3,692.84,4508.0,692.48,693.09,692.3,692.84,4508.0
2021-05-21 12:20:00,693.02,694.15,693.02,694.11,4054.0,693.02,694.15,693.02,694.11,4054.0
2021-05-21 12:30:00,693.97,694.16,693.57,693.65,3744.0,693.97,694.16,693.57,693.65,3744.0
2021-05-21 12:40:00,693.94,694.03,693.21,693.38,6600.0,693.94,694.03,693.21,693.38,6600.0
2021-05-21 12:50:00,693.29,694.02,693.13,693.41,6360.0,693.29,694.02,693.13,693.41,6360.0
2021-05-21 13:00:00,693.72,693.77,692.14,692.14,5007.0,693.72,693.77,692.14,692.14,5007.0
2021-05-21 13:10:00,692.4,692.67,691.81,691.81,6000.0,692.4,692.67,691.81,691.81,6000.0
2021-05-21 13:20:00,691.56,691.88,691.39,691.53,6827.0,691.56,691.88,691.39,691.53,6827.0
2021-05-21 13:30:00,691.85,692.51,691.76,692.01,5807.0,691.85,692.51,691.76,692.01,5807.0
2021-05-21 13:40:00,692.07,692.81,691.96,692.55,9068.0,692.07,692.81,691.96,692.55,9068.0
2021-05-21 13:50:00,692.68,692.69,690.95,690.95,5802.0,692.68,692.69,690.95,690.95,5802.0
2021-05-21 14:00:00,690.86,691.0,689.99,690.77,11012.0,690.86,691.0,689.99,690.77,11012.0
2021-05-21 14:10:00,691.03,691.41,689.54,689.65,9801.0,691.03,691.41,689.54,689.65,9801.0
2021-05-21 14:20:00,689.65,689.91,688.84,688.93,5000.0,689.65,689.91,688.84,688.93,5000.0
2021-05-21 14:30:00,688.86,689.03,688.16,688.46,10265.0,688.86,689.03,688.16,688.46,10265.0
2021-05-21 14:40:00,688.81,689.91,688.75,689.46,4822.0,688.81,689.91,688.75,689.46,4822.0
2021-05-21 14:50:00,689.47,689.77,688.71,688.97,11658.0,689.47,689.77,688.71,688.97,11658.0
2021-05-21 15:00:00,688.99,690.18,688.99,690.01,6120.0,688.99,690.18,688.99,690.01,6120.0
2021-05-21 15:10:00,690.28,692.36,690.28,691.2,10307.0,690.28,692.36,690.28,691.2,10307.0
2021-05-21 15:20:00,691.2,691.83,690.84,691.57,10362.0,691.2,691.83,690.84,691.57,10362.0
2021-05-21 15:30:00,691.59,692.12,691.38,691.52,8836.0,691.59,692.12,691.38,691.52,8836.0
2021-05-21 15:40:00,691.5,691.58,690.2,691.07,13862.0,691.5,691.58,690.2,691.07,13862.0
2021-05-21 15:50:00,691.07,692.53,690.41,692.52,31627.0,691.07,692.53,690.41,692.52,31627.0
2021-05-24 09:30:00,700.29,701.5,697.23,697.33,14536.0,700.29,701.5,697.23,697.33,14536.0
2021-05-24 09:40:00,697.76,699.0,693.28,693.42,7509.0,697.76,699.0,693.28,693.42,7509.0
2021-05-24 09:50:00,693.9,696.68,692.12,696.66,9566.0,693.9,696.68,692.12,696.66,9566.0
2021-05-24 10:00:00,696.51,699.12,696.1,698.02,2519.0,696.51,699.12,696.1,698.02,2519.0
2021-05-24 10:10:00,698.32,701.04,697.81,701.03,6855.0,698.32,701.04,697.81,701.03,6855.0
2021-05-24 10:20:00,701.2,702.0,700.19,701.46,7900.0,701.2,702.0,700.19,701.46,7900.0
2021-05-24 10:30:00,701.35,703.81,701.1,703.81,9724.0,701.35,703.81,701.1,703.81,9724.0
2021-05-24 10:40:00,703.96,706.26,703.52,704.29,14263.0,703.96,706.26,703.52,704.29,14263.0
2021-05-24 10:50:00,704.23,706.72,703.97,706.31,10212.0,704.23,706.72,703.97,706.31,10212.0
2021-05-24 11:00:00,706.1,706.11,703.33,704.38,8102.0,706.1,706.11,703.33,704.38,8102.0
2021-05-24 11:10:00,704.88,705.07,703.72,704.01,6315.0,704.88,705.07,703.72,704.01,6315.0
2021-05-24 11:20:00,704.26,705.8,704.26,705.61,7472.0,704.26,705.8,704.26,705.61,7472.0
2021-05-24 11:30:00,705.79,706.66,705.31,706.55,7045.0,705.79,706.66,705.31,706.55,7045.0
2021-05-24 11:40:00,706.47,707.35,706.22,706.32,16116.0,706.47,707.35,706.22,706.32,16116.0
2021-05-24 11:50:00,706.31,707.0,705.87,706.15,15645.0,706.31,707.0,705.87,706.15,15645.0
2021-05-24 12:00:00,706.11,707.23,706.11,706.77,4649.0,706.11,707.23,706.11,706.77,4649.0
2021-05-24 12:10:00,706.75,706.75,704.65,704.92,7847.0,706.75,706.75,704.65,704.92,7847.0
2021-05-24 12:20:00,705.04,706.53,704.68,705.93,3599.0,705.04,706.53,704.68,705.93,3599.0
2021-05-24 12:30:00,706.18,707.24,705.87,707.24,1900.0,706.18,707.24,705.87,707.24,1900.0
2021-05-24 12:40:00,707.44,707.44,706.22,706.38,5127.0,707.44,707.44,706.22,706.38,5127.0
2021-05-24 12:50:00,706.45,706.45,705.61,705.62,4941.0,706.45,706.45,705.61,705.62,4941.0
2021-05-24 13:00:00,705.5,705.99,704.94,705.25,5542.0,705.5,705.99,704.94,705.25,5542.0
2021-05-24 13:10:00,705.33,705.36,704.86,705.19,2671.0,705.33,705.36,704.86,705.19,2671.0
2021-05-24 13:20:00,705.55,705.81,705.37,705.51,2513.0,705.55,705.81,705.37,705.51,2513.0
2021-05-24 13:30:00,705.23,705.97,704.9,705.79,5715.0,705.23,705.97,704.9,705.79,5715.0
2021-05-24 13:40:00,705.57,706.25,704.28,704.36,12973.0,705.57,706.25,704.28,704.36,12973.0
2021-05-24 13:50:00,704.69,704.86,703.75,704.23,5451.0,704.69,704.86,703.75,704.23,5451.0
2021-05-24 14:00:00,703.71,704.14,701.82,702.37,11207.0,703.71,704.14,701.82,702.37,11207.0
2021-05-24 14:10:00,702.54,703.89,702.54,703.19,4963.0,702.54,703.89,702.54,703.19,4963.0
2021-05-24 14:20:00,703.58,703.66,702.92,703.2,4701.0,703.58,703.66,702.92,703.2,4701.0
2021-05-24 14:30:00,703.17,703.76,703.17,703.49,3432.0,703.17,703.76,703.17,703.49,3432.0
2021-05-24 14:40:00,703.59,704.11,703.47,703.58,5663.0,703.59,704.11,703.47,703.58,5663.0
2021-05-24 14:50:00,703.72,704.26,703.39,703.39,6300.0,703.72,704.26,703.39,703.39,6300.0
2021-05-24 15:00:00,703.21,703.33,702.46,702.8,6767.0,703.21,703.33,702.46,702.8,6767.0
2021-05-24 15:10:00,702.67,703.46,702.67,703.2,5718.0,702.67,703.46,702.67,703.2,5718.0
2021-05-24 15:20:00,703.28,704.59,703.28,703.65,7026.0,703.28,704.59,703.28,703.65,7026.0
2021-05-24 15:30:00,703.58,704.78,703.06,704.52,11660.0,703.58,704.78,703.06,704.52,11660.0
2021-05-24 15:40:00,704.64,705.0,703.78,703.83,13460.0,704.64,705.0,703.78,703.83,13460.0
2021-05-24 15:50:00,703.92,703.92,702.1,703.22,35091.0,703.92,703.92,702.1,703.22,35091.0
2021-05-25 09:30:00,702.12,706.22,701.61,703.0,28200.0,702.12,706.22,701.61,703.0,28200.0
2021-05-25 09:40:00,701.75,701.81,698.68,698.69,8548.0,701.75,701.81,698.68,698.69,8548.0
2021-05-25 09:50:00,699.35,701.76,698.03,701.11,12567.0,699.35,701.76,698.03,701.11,12567.0
2021-05-25 10:00:00,701.5,702.23,698.84,698.84,7200.0,701.5,702.23,698.84,698.84,7200.0
2021-05-25 10:10:00,699.16,700.29,698.47,698.47,7917.0,699.16,700.29,698.47,698.47,7917.0
2021-05-25 10:20:00,698.31,699.41,698.14,699.41,5811.0,698.31,699.41,698.14,699.41,5811.0
2021-05-25 10:30:00,699.32,699.32,698.19,698.33,3734.0,699.32,699.32,698.19,698.33,3734.0
2021-05-25 10:40:00,698.11,699.99,697.37,699.85,6624.0,698.11,699.99,697.37,699.85,6624.0
2021-05-25 10:50:00,699.58,699.58,698.63,699.1,3976.0,699.58,699.58,698.63,699.1,3976.0
2021-05-25 11:00:00,699.15,699.5,697.81,697.95,7615.0,699.15,699.5,697.81,697.95,7615.0
2021-05-25 11:10:00,698.23,700.16,698.15,699.04,8372.0,698.23,700.16,698.15,699.04,8372.0
2021-05-25 11:20:00,698.89,699.73,698.0,698.01,3592.0,698.89,699.73,698.0,698.01,3592.0
2021-05-25 11:30:00,698.01,699.03,696.64,696.72,3079.0,698.01,699.03,696.64,696.72,3079.0
2021-05-25 11:40:00,696.74,697.32,696.6,697.13,3767.0,696.74,697.32,696.6,697.13,3767.0
2021-05-25 11:50:00,696.95,697.35,696.64,696.88,2801.0,696.95,697.35,696.64,696.88,2801.0
2021-05-25 12:00:00,696.83,698.32,696.52,697.68,3503.0,696.83,698.32,696.52,697.68,3503.0
2021-05-25 12:10:00,697.92,698.32,697.51,698.32,2601.0,697.92,698.32,697.51,698.32,2601.0
2021-05-25 12:20:00,698.36,698.43,697.6,697.6,2703.0,698.36,698.43,697.6,697.6,2703.0
2021-05-25 12:30:00,697.58,699.36,697.45,699.17,5906.0,697.58,699.36,697.45,699.17,5906.0
2021-05-25 12:40:00,699.28,699.77,699.28,699.75,3306.0,699.28,699.77,699.28,699.75,3306.0
2021-05-25 12:50:00,699.75,699.92,699.21,699.37,3400.0,699.75,699.92,699.21,699.37,3400.0
2021-05-25 13:00:00,699.3,699.3,697.88,697.88,5354.0,699.3,699.3,697.88,697.88,5354.0
2021-05-25 13:10:00,697.88,699.13,696.87,698.74,5545.0,697.88,699.13,696.87,698.74,5545.0
2021-05-25 13:20:00,699.06,699.91,699.06,699.28,2300.0,699.06,699.91,699.06,699.28,2300.0
2021-05-25 13:30:00,699.44,699.85,698.82,698.92,4615.0,699.44,699.85,698.82,698.92,4615.0
2021-05-25 13:40:00,699.05,699.23,698.09,698.13,5447.0,699.05,699.23,698.09,698.13,5447.0
2021-05-25 13:50:00,698.21,698.21,697.03,697.03,3135.0,698.21,698.21,697.03,697.03,3135.0
2021-05-25 14:00:00,697.41,697.53,694.82,694.82,14192.0,697.41,697.53,694.82,694.82,14192.0
2021-05-25 14:10:00,694.78,696.08,694.75,695.5,28923.0,694.78,696.08,694.75,695.5,28923.0
2021-05-25 14:20:00,695.7,696.71,695.5,695.9,4045.0,695.7,696.71,695.5,695.9,4045.0
2021-05-25 14:30:00,695.57,696.75,695.3,696.7,6174.0,695.57,696.75,695.3,696.7,6174.0
2021-05-25 14:40:00,696.91,697.23,695.73,695.86,33947.0,696.91,697.23,695.73,695.86,33947.0
2021-05-25 14:50:00,696.03,696.81,695.91,696.36,12313.0,696.03,696.81,695.91,696.36,12313.0
2021-05-25 15:00:00,696.49,696.49,695.56,695.66,6958.0,696.49,696.49,695.56,695.66,6958.0
2021-05-25 15:10:00,695.74,696.5,695.54,696.13,8865.0,695.74,696.5,695.54,696.13,8865.0
2021-05-25 15:20:00,696.13,697.53,696.03,697.33,6565.0,696.13,697.53,696.03,697.33,6565.0
2021-05-25 15:30:00,697.33,697.84,696.17,696.34,11249.0,697.33,697.84,696.17,696.34,11249.0
2021-05-25 15:40:00,696.1,696.28,695.25,695.67,11707.0,696.1,696.28,695.25,695.67,11707.0
2021-05-25 15:50:00,695.48,696.19,694.72,695.51,72939.0,695.48,696.19,694.72,695.51,72939.0
2021-05-26 09:30:00,697.97,697.97,689.52,691.06,26715.0,697.97,697.97,689.52,691.06,26715.0
2021-05-26 09:40:00,691.19,695.63,688.32,695.16,48431.0,691.19,695.63,688.32,695.16,48431.0
2021-05-26 09:50:00,694.18,695.86,693.06,695.38,11982.0,694.18,695.86,693.06,695.38,11982.0
2021-05-26 10:00:00,695.95,698.06,695.64,696.24,23611.0,695.95,698.06,695.64,696.24,23611.0
2021-05-26 10:10:00,696.02,696.85,694.08,696.36,8998.0,696.02,696.85,694.08,696.36,8998.0
2021-05-26 10:20:00,696.31,700.45,696.31,700.0,8683.0,696.31,700.45,696.31,700.0,8683.0
2021-05-26 10:30:00,699.95,701.5,699.39,699.39,7095.0,699.95,701.5,699.39,699.39,7095.0
2021-05-26 10:40:00,699.39,699.39,696.65,697.39,9671.0,699.39,699.39,696.65,697.39,9671.0
2021-05-26 10:50:00,698.26,699.75,697.99,698.35,6166.0,698.26,699.75,697.99,698.35,6166.0
2021-05-26 11:00:00,698.05,699.64,698.05,699.52,4925.0,698.05,699.64,698.05,699.52,4925.0
2021-05-26 11:10:00,698.9,698.9,697.32,697.48,7753.0,698.9,698.9,697.32,697.48,7753.0
2021-05-26 11:20:00,697.49,697.49,695.95,696.82,4323.0,697.49,697.49,695.95,696.82,4323.0
2021-05-26 11:30:00,696.84,697.35,695.99,696.29,6438.0,696.84,697.35,695.99,696.29,6438.0
2021-05-26 11:40:00,696.17,697.89,696.16,696.93,4428.0,696.17,697.89,696.16,696.93,4428.0
2021-05-26 11:50:00,697.09,698.98,697.08,698.44,6555.0,697.09,698.98,697.08,698.44,6555.0
2021-05-26 12:00:00,698.47,699.27,698.13,699.27,6303.0,698.47,699.27,698.13,699.27,6303.0
2021-05-26 12:10:00,699.34,699.87,698.97,699.48,5574.0,699.34,699.87,698.97,699.48,5574.0
2021-05-26 12:20:00,699.74,700.15,699.71,699.91,4096.0,699.74,700.15,699.71,699.91,4096.0
2021-05-26 12:30:00,699.93,700.17,699.48,699.53,8417.0,699.93,700.17,699.48,699.53,8417.0
2021-05-26 12:40:00,699.66,700.12,699.41,699.94,5726.0,699.66,700.12,699.41,699.94,5726.0
2021-05-26 12:50:00,699.85,699.85,698.51,699.22,7156.0,699.85,699.85,698.51,699.22,7156.0
2021-05-26 13:00:00,698.95,699.52,698.08,698.08,4067.0,698.95,699.52,698.08,698.08,4067.0
2021-05-26 13:10:00,698.14,698.43,697.17,697.98,5292.0,698.14,698.43,697.17,697.98,5292.0
2021-05-26 13:20:00,698.73,699.13,698.2,698.33,4026.0,698.73,699.13,698.2,698.33,4026.0
2021-05-26 13:30:00,698.43,698.56,697.16,697.16,3250.0,698.43,698.56,697.16,697.16,3250.0
2021-05-26 13:40:00,697.04,697.04,695.8,695.82,6655.0,697.04,697.04,695.8,695.82,6655.0
2021-05-26 13:50:00,695.82,696.69,695.82,696.2,5905.0,695.82,696.69,695.82,696.2,5905.0
2021-05-26 14:00:00,696.18,697.08,695.64,695.7,7211.0,696.18,697.08,695.64,695.7,7211.0
2021-05-26 14:10:00,695.62,696.05,695.14,695.24,3388.0,695.62,696.05,695.14,695.24,3388.0
2021-05-26 14:20:00,695.42,695.42,694.35,695.02,7924.0,695.42,695.42,694.35,695.02,7924.0
2021-05-26 14:30:00,694.92,695.67,694.79,695.27,4968.0,694.92,695.67,694.79,695.27,4968.0
2021-05-26 14:40:00,695.12,695.67,694.85,695.14,6425.0,695.12,695.67,694.85,695.14,6425.0
2021-05-26 14:50:00,695.34,695.72,693.47,693.71,9901.0,695.34,695.72,693.47,693.71,9901.0
2021-05-26 15:00:00,693.83,694.61,693.39,693.6,3691.0,693.83,694.61,693.39,693.6,3691.0
2021-05-26 15:10:00,693.68,695.07,693.68,694.92,8248.0,693.68,695.07,693.68,694.92,8248.0
2021-05-26 15:20:00,695.1,695.62,694.08,694.45,5096.0,695.1,695.62,694.08,694.45,5096.0
2021-05-26 15:30:00,694.58,695.12,694.17,694.95,12676.0,694.58,695.12,694.17,694.95,12676.0
2021-05-26 15:40:00,694.99,695.21,692.92,693.16,18220.0,694.99,695.21,692.92,693.16,18220.0
2021-05-26 15:50:00,692.92,694.0,692.04,693.5,59123.0,692.92,694.0,692.04,693.5,59123.0
2021-05-27 09:30:00,693.19,697.1,690.98,695.86,9488.0,693.19,697.1,690.98,695.86,9488.0
2021-05-27 09:40:00,696.49,696.68,693.52,695.06,9799.0,696.49,696.68,693.52,695.06,9799.0
2021-05-27 09:50:00,694.54,694.59,692.42,693.0,7619.0,694.54,694.59,692.42,693.0,7619.0
2021-05-27 10:00:00,692.68,693.81,692.42,692.51,13838.0,692.68,693.81,692.42,692.51,13838.0
2021-05-27 10:10:00,692.83,692.96,691.37,691.41,11316.0,692.83,692.96,691.37,691.41,11316.0
2021-05-27 10:20:00,691.41,691.55,690.72,691.48,5445.0,691.41,691.55,690.72,691.48,5445.0
2021-05-27 10:30:00,691.02,691.71,690.61,691.53,6833.0,691.02,691.71,690.61,691.53,6833.0
2021-05-27 10:40:00,691.93,692.36,690.71,690.71,7717.0,691.93,692.36,690.71,690.71,7717.0
2021-05-27 10:50:00,690.72,692.17,689.85,691.19,10123.0,690.72,692.17,689.85,691.19,10123.0
2021-05-27 11:00:00,691.14,691.52,689.01,689.35,10203.0,691.14,691.52,689.01,689.35,10203.0
2021-05-27 11:10:00,688.81,690.78,688.81,690.13,10380.0,688.81,690.78,688.81,690.13,10380.0
2021-05-27 11:20:00,689.97,690.17,689.91,690.12,4263.0,689.97,690.17,689.91,690.12,4263.0
2021-05-27 11:30:00,689.78,690.45,688.77,690.45,4463.0,689.78,690.45,688.77,690.45,4463.0
2021-05-27 11:40:00,690.92,691.61,690.81,691.6,3204.0,690.92,691.61,690.81,691.6,3204.0
2021-05-27 11:50:00,691.69,692.19,691.07,692.19,4718.0,691.69,692.19,691.07,692.19,4718.0
2021-05-27 12:00:00,692.44,693.81,692.44,693.37,4927.0,692.44,693.81,692.44,693.37,4927.0
2021-05-27 12:10:00,693.49,694.43,693.37,693.37,3730.0,693.49,694.43,693.37,693.37,3730.0
2021-05-27 12:20:00,693.28,693.9,692.82,693.45,5000.0,693.28,693.9,692.82,693.45,5000.0
2021-05-27 12:30:00,693.66,694.49,693.66,694.44,6900.0,693.66,694.49,693.66,694.44,6900.0
2021-05-27 12:40:00,694.44,694.57,693.31,693.31,3818.0,694.44,694.57,693.31,693.31,3818.0
2021-05-27 12:50:00,693.31,693.99,692.94,693.08,5551.0,693.31,693.99,692.94,693.08,5551.0
2021-05-27 13:00:00,693.11,694.06,693.1,693.85,2420.0,693.11,694.06,693.1,693.85,2420.0
2021-05-27 13:10:00,693.84,693.96,693.15,693.15,2002.0,693.84,693.96,693.15,693.15,2002.0
2021-05-27 13:20:00,693.28,693.88,692.01,692.01,7006.0,693.28,693.88,692.01,692.01,7006.0
2021-05-27 13:30:00,691.72,691.82,689.77,690.8,18059.0,691.72,691.82,689.77,690.8,18059.0
2021-05-27 13:40:00,690.75,691.66,690.41,690.81,7723.0,690.75,691.66,690.41,690.81,7723.0
2021-05-27 13:50:00,690.87,691.28,690.34,690.34,5086.0,690.87,691.28,690.34,690.34,5086.0
2021-05-27 14:00:00,690.2,690.9,689.89,690.62,7853.0,690.2,690.9,689.89,690.62,7853.0
2021-05-27 14:10:00,690.63,690.74,689.45,690.44,7184.0,690.63,690.74,689.45,690.44,7184.0
2021-05-27 14:20:00,690.13,691.28,689.88,691.28,5706.0,690.13,691.28,689.88,691.28,5706.0
2021-05-27 14:30:00,691.28,691.4,690.74,691.24,3720.0,691.28,691.4,690.74,691.24,3720.0
2021-05-27 14:40:00,691.52,691.88,691.37,691.81,4580.0,691.52,691.88,691.37,691.81,4580.0
2021-05-27 14:50:00,691.99,693.27,691.99,693.27,4309.0,691.99,693.27,691.99,693.27,4309.0
2021-05-27 15:00:00,693.39,693.43,691.54,692.53,6843.0,693.39,693.43,691.54,692.53,6843.0
2021-05-27 15:10:00,692.53,693.52,692.53,692.72,3794.0,692.53,693.52,692.53,692.72,3794.0
2021-05-27 15:20:00,692.72,693.39,692.42,693.39,5351.0,692.72,693.39,692.42,693.39,5351.0
2021-05-27 15:30:00,693.24,693.71,692.78,693.6,7050.0,693.24,693.71,692.78,693.6,7050.0
2021-05-27 15:40:00,693.49,693.8,692.34,693.26,13322.0,693.49,693.8,692.34,693.26,13322.0
2021-05-27 15:50:00,693.38,694.18,691.41,692.14,57821.0,693.38,694.18,691.41,692.14,57821.0
2021-05-28 09:30:00,698.24,699.06,695.51,697.19,12037.0,698.24,699.06,695.51,697.19,12037.0
2021-05-28 09:40:00,698.11,698.62,695.31,695.31,7948.0,698.11,698.62,695.31,695.31,7948.0
2021-05-28 09:50:00,695.47,697.09,694.85,696.39,4249.0,695.47,697.09,694.85,696.39,4249.0
2021-05-28 10:00:00,696.4,697.41,694.95,695.58,9081.0,696.4,697.41,694.95,695.58,9081.0
2021-05-28 10:10:00,694.88,695.06,692.96,695.0,9205.0,694.88,695.06,692.96,695.0,9205.0
2021-05-28 10:20:00,695.08,698.07,695.08,697.73,4903.0,695.08,698.07,695.08,697.73,4903.0
2021-05-28 10:30:00,697.78,699.83,697.64,699.11,5100.0,697.78,699.83,697.64,699.11,5100.0
2021-05-28 10:40:00,699.32,700.48,699.32,700.48,3207.0,699.32,700.48,699.32,700.48,3207.0
2021-05-28 10:50:00,700.32,701.87,700.29,701.26,5773.0,700.32,701.87,700.29,701.26,5773.0
2021-05-28 11:00:00,701.41,701.95,700.28,700.34,8669.0,701.41,701.95,700.28,700.34,8669.0
2021-05-28 11:10:00,700.76,700.81,699.8,700.12,6661.0,700.76,700.81,699.8,700.12,6661.0
2021-05-28 11:20:00,700.24,700.34,699.15,699.15,5215.0,700.24,700.34,699.15,699.15,5215.0
2021-05-28 11:30:00,698.82,699.15,698.54,698.57,1759.0,698.82,699.15,698.54,698.57,1759.0
2021-05-28 11:40:00,698.66,699.12,697.46,697.69,4743.0,698.66,699.12,697.46,697.69,4743.0
2021-05-28 11:50:00,697.6,699.19,697.59,699.19,3759.0,697.6,699.19,697.59,699.19,3759.0
2021-05-28 12:00:00,699.46,699.64,699.08,699.32,2400.0,699.46,699.64,699.08,699.32,2400.0
2021-05-28 12:10:00,699.0,699.0,698.15,698.33,1700.0,699.0,699.0,698.15,698.33,1700.0
2021-05-28 12:20:00,698.34,698.34,697.81,698.0,3900.0,698.34,698.34,697.81,698.0,3900.0
2021-05-28 12:30:00,698.08,698.54,697.53,698.39,3024.0,698.08,698.54,697.53,698.39,3024.0
2021-05-28 12:40:00,698.32,698.36,697.28,697.39,2400.0,698.32,698.36,697.28,697.39,2400.0
2021-05-28 12:50:00,697.25,697.25,696.66,697.01,2643.0,697.25,697.25,696.66,697.01,2643.0
2021-05-28 13:00:00,697.31,697.51,696.57,696.67,2700.0,697.31,697.51,696.57,696.67,2700.0
2021-05-28 13:10:00,696.69,697.08,696.49,696.64,3200.0,696.69,697.08,696.49,696.64,3200.0
2021-05-28 13:20:00,696.82,697.86,696.24,697.1,3601.0,696.82,697.86,696.24,697.1,3601.0
2021-05-28 13:30:00,697.16,697.26,696.34,696.34,2105.0,697.16,697.26,696.34,696.34,2105.0
2021-05-28 13:40:00,696.28,696.28,694.0,694.21,4946.0,696.28,696.28,694.0,694.21,4946.0
2021-05-28 13:50:00,694.2,694.47,693.45,694.09,5450.0,694.2,694.47,693.45,694.09,5450.0
2021-05-28 14:00:00,693.96,694.28,693.94,693.94,2404.0,693.96,694.28,693.94,693.94,2404.0
2021-05-28 14:10:00,693.43,693.52,692.33,692.34,2771.0,693.43,693.52,692.33,692.34,2771.0
2021-05-28 14:20:00,692.64,694.12,692.5,693.96,2812.0,692.64,694.12,692.5,693.96,2812.0
2021-05-28 14:30:00,693.97,695.48,693.33,694.85,24091.0,693.97,695.48,693.33,694.85,24091.0
2021-05-28 14:40:00,694.79,694.95,694.44,694.68,3131.0,694.79,694.95,694.44,694.68,3131.0
2021-05-28 14:50:00,694.72,694.81,694.28,694.81,9467.0,694.72,694.81,694.28,694.81,9467.0
2021-05-28 15:00:00,695.11,696.69,694.97,696.66,2754.0,695.11,696.69,694.97,696.66,2754.0
2021-05-28 15:10:00,696.32,696.32,695.27,695.74,5574.0,696.32,696.32,695.27,695.74,5574.0
2021-05-28 15:20:00,695.47,696.27,695.17,695.98,5142.0,695.47,696.27,695.17,695.98,5142.0
2021-05-28 15:30:00,696.07,696.67,695.65,696.01,5923.0,696.07,696.67,695.65,696.01,5923.0
2021-05-28 15:40:00,695.92,696.02,695.17,695.68,8150.0,695.92,696.02,695.17,695.68,8150.0
2021-05-28 15:50:00,695.98,696.47,693.88,695.1,29991.0,695.98,696.47,693.88,695.1,29991.0
2021-06-01 09:30:00,697.53,698.93,694.53,695.71,11247.0,697.53,698.93,694.53,695.71,11247.0
2021-06-01 09:40:00,695.56,697.16,693.6,697.05,16035.0,695.56,697.16,693.6,697.05,16035.0
2021-06-01 09:50:00,696.88,699.52,696.69,699.52,4277.0,696.88,699.52,696.69,699.52,4277.0
2021-06-01 10:00:00,699.55,699.55,696.25,696.28,6824.0,699.55,699.55,696.25,696.28,6824.0
2021-06-01 10:10:00,696.23,696.47,691.81,691.81,5979.0,696.23,696.47,691.81,691.81,5979.0
2021-06-01 10:20:00,691.79,692.89,691.54,692.68,7967.0,691.79,692.89,691.54,692.68,7967.0
2021-06-01 10:30:00,692.49,692.86,691.54,692.0,5946.0,692.49,692.86,691.54,692.0,5946.0
2021-06-01 10:40:00,693.19,693.39,692.32,692.32,3200.0,693.19,693.39,692.32,692.32,3200.0
2021-06-01 10:50:00,692.34,692.34,689.02,690.98,9377.0,692.34,692.34,689.02,690.98,9377.0
2021-06-01 11:00:00,690.95,690.95,688.94,688.94,7428.0,690.95,690.95,688.94,688.94,7428.0
2021-06-01 11:10:00,689.05,689.7,688.71,688.71,5498.0,689.05,689.7,688.71,688.71,5498.0
2021-06-01 11:20:00,688.79,690.37,688.79,690.02,2113.0,688.79,690.37,688.79,690.02,2113.0
2021-06-01 11:30:00,690.46,692.0,690.46,692.0,2146.0,690.46,692.0,690.46,692.0,2146.0
2021-06-01 11:40:00,692.15,692.15,690.01,690.06,3818.0,692.15,692.15,690.01,690.06,3818.0
2021-06-01 11:50:00,689.72,690.78,689.45,690.59,4076.0,689.72,690.78,689.45,690.59,4076.0
2021-06-01 12:00:00,690.6,690.74,688.23,688.23,3408.0,690.6,690.74,688.23,688.23,3408.0
2021-06-01 12:10:00,688.31,689.58,688.08,688.89,2970.0,688.31,689.58,688.08,688.89,2970.0
2021-06-01 12:20:00,688.72,689.91,688.54,688.54,4580.0,688.72,689.91,688.54,688.54,4580.0
2021-06-01 12:30:00,688.83,689.4,688.74,689.21,2434.0,688.83,689.4,688.74,689.21,2434.0
2021-06-01 12:40:00,689.24,689.24,688.09,688.57,7507.0,689.24,689.24,688.09,688.57,7507.0
2021-06-01 12:50:00,688.76,689.21,688.69,689.21,3392.0,688.76,689.21,688.69,689.21,3392.0
2021-06-01 13:00:00,689.57,689.57,687.53,687.53,5778.0,689.57,689.57,687.53,687.53,5778.0
2021-06-01 13:10:00,687.4,688.04,686.91,687.7,6017.0,687.4,688.04,686.91,687.7,6017.0
2021-06-01 13:20:00,687.73,688.77,687.73,688.57,1970.0,687.73,688.77,687.73,688.57,1970.0
2021-06-01 13:30:00,688.59,688.75,687.97,687.97,12671.0,688.59,688.75,687.97,687.97,12671.0
2021-06-01 13:40:00,687.68,688.59,687.5,688.33,12936.0,687.68,688.59,687.5,688.33,12936.0
2021-06-01 13:50:00,688.27,689.7,688.27,689.32,11684.0,688.27,689.7,688.27,689.32,11684.0
2021-06-01 14:00:00,688.98,690.42,688.98,689.92,2261.0,688.98,690.42,688.98,689.92,2261.0
2021-06-01 14:10:00,689.95,690.12,689.48,689.48,2007.0,689.95,690.12,689.48,689.48,2007.0
2021-06-01 14:20:00,689.48,689.66,689.2,689.66,2924.0,689.48,689.66,689.2,689.66,2924.0
2021-06-01 14:30:00,689.57,691.41,689.57,691.41,3406.0,689.57,691.41,689.57,691.41,3406.0
2021-06-01 14:40:00,691.49,692.62,691.4,691.45,12338.0,691.49,692.62,691.4,691.45,12338.0
2021-06-01 14:50:00,691.17,691.21,689.79,690.38,5501.0,691.17,691.21,689.79,690.38,5501.0
2021-06-01 15:00:00,690.7,691.05,690.11,690.43,3440.0,690.7,691.05,690.11,690.43,3440.0
2021-06-01 15:10:00,690.32,690.66,689.87,689.87,2824.0,690.32,690.66,689.87,689.87,2824.0
2021-06-01 15:20:00,689.99,690.27,688.93,689.26,5861.0,689.99,690.27,688.93,689.26,5861.0
2021-06-01 15:30:00,689.29,689.51,688.94,689.16,6450.0,689.29,689.51,688.94,689.16,6450.0
2021-06-01 15:40:00,689.08,689.66,689.01,689.24,5517.0,689.08,689.66,689.01,689.24,5517.0
2021-06-01 15:50:00,689.14,690.58,688.51,688.79,29665.0,689.14,690.58,688.51,688.79,29665.0
2021-06-02 09:30:00,690.82,690.82,685.05,686.26,19281.0,690.82,690.82,685.05,686.26,19281.0
2021-06-02 09:40:00,686.88,688.52,684.19,685.7,17522.0,686.88,688.52,684.19,685.7,17522.0
2021-06-02 09:50:00,686.06,689.9,686.06,686.98,12299.0,686.06,689.9,686.06,686.98,12299.0
2021-06-02 10:00:00,687.0,687.61,685.94,686.63,7135.0,687.0,687.61,685.94,686.63,7135.0
2021-06-02 10:10:00,686.66,686.95,684.79,686.95,5200.0,686.66,686.95,684.79,686.95,5200.0
2021-06-02 10:20:00,686.83,688.13,685.35,687.15,7790.0,686.83,688.13,685.35,687.15,7790.0
2021-06-02 10:30:00,686.89,687.24,684.45,684.45,5052.0,686.89,687.24,684.45,684.45,5052.0
2021-06-02 10:40:00,684.2,684.94,682.8,683.3,6335.0,684.2,684.94,682.8,683.3,6335.0
2021-06-02 10:50:00,683.3,683.88,682.12,683.22,7100.0,683.3,683.88,682.12,683.22,7100.0
2021-06-02 11:00:00,683.55,684.01,682.48,684.0,3804.0,683.55,684.01,682.48,684.0,3804.0
2021-06-02 11:10:00,684.62,685.06,683.8,683.88,3734.0,684.62,685.06,683.8,683.88,3734.0
2021-06-02 11:20:00,684.12,684.69,683.73,683.73,3363.0,684.12,684.69,683.73,683.73,3363.0
2021-06-02 11:30:00,684.12,684.49,683.22,683.33,5107.0,684.12,684.49,683.22,683.33,5107.0
2021-06-02 11:40:00,683.32,684.2,683.31,683.94,3576.0,683.32,684.2,683.31,683.94,3576.0
2021-06-02 11:50:00,683.62,684.51,683.33,683.88,5643.0,683.62,684.51,683.33,683.88,5643.0
2021-06-02 12:00:00,683.8,684.08,683.11,683.65,6957.0,683.8,684.08,683.11,683.65,6957.0
2021-06-02 12:10:00,683.23,683.23,682.03,682.76,4956.0,683.23,683.23,682.03,682.76,4956.0
2021-06-02 12:20:00,682.49,683.84,681.99,683.82,23974.0,682.49,683.84,681.99,683.82,23974.0
2021-06-02 12:30:00,683.48,684.99,683.38,684.97,13331.0,683.48,684.99,683.38,684.97,13331.0
2021-06-02 12:40:00,684.97,685.0,684.38,684.75,4244.0,684.97,685.0,684.38,684.75,4244.0
2021-06-02 12:50:00,684.74,684.89,684.29,684.35,3368.0,684.74,684.89,684.29,684.35,3368.0
2021-06-02 13:00:00,684.76,685.15,684.39,684.68,3004.0,684.76,685.15,684.39,684.68,3004.0
2021-06-02 13:10:00,684.52,684.97,683.9,684.73,2339.0,684.52,684.97,683.9,684.73,2339.0
2021-06-02 13:20:00,684.52,684.52,682.54,683.14,3305.0,684.52,684.52,682.54,683.14,3305.0
2021-06-02 13:30:00,682.6,682.6,681.92,682.0,3475.0,682.6,682.6,681.92,682.0,3475.0
2021-06-02 13:40:00,682.34,682.42,681.0,681.75,4463.0,682.34,682.42,681.0,681.75,4463.0
2021-06-02 13:50:00,681.86,682.36,681.4,681.82,2342.0,681.86,682.36,681.4,681.82,2342.0
2021-06-02 14:00:00,681.86,682.24,681.24,681.68,3343.0,681.86,682.24,681.24,681.68,3343.0
2021-06-02 14:10:00,681.4,683.29,681.04,682.91,8711.0,681.4,683.29,681.04,682.91,8711.0
2021-06-02 14:20:00,683.18,683.28,681.96,681.96,5087.0,683.18,683.28,681.96,681.96,5087.0
2021-06-02 14:30:00,681.98,683.59,681.79,683.15,3433.0,681.98,683.59,681.79,683.15,3433.0
2021-06-02 14:40:00,683.35,683.35,682.35,682.87,3216.0,683.35,683.35,682.35,682.87,3216.0
2021-06-02 14:50:00,683.13,683.13,681.92,681.97,3600.0,683.13,683.13,681.92,681.97,3600.0
2021-06-02 15:00:00,682.37,682.88,681.91,682.88,2135.0,682.37,682.88,681.91,682.88,2135.0
2021-06-02 15:10:00,682.64,683.08,682.05,683.0,4347.0,682.64,683.08,682.05,683.0,4347.0
2021-06-02 15:20:00,682.77,682.83,681.61,681.61,6500.0,682.77,682.83,681.61,681.61,6500.0
2021-06-02 15:30:00,681.8,682.51,681.44,682.21,7548.0,681.8,682.51,681.44,682.21,7548.0
2021-06-02 15:40:00,682.26,682.81,681.84,682.1,12691.0,682.26,682.81,681.84,682.1,12691.0
2021-06-02 15:50:00,682.32,683.39,681.56,682.44,30763.0,682.32,683.39,681.56,682.44,30763.0
2021-06-03 09:30:00,680.28,680.46,676.35,676.79,10507.0,680.28,680.46,676.35,676.79,10507.0
2021-06-03 09:40:00,677.77,678.21,673.72,673.72,9410.0,677.77,678.21,673.72,673.72,9410.0
2021-06-03 09:50:00,674.45,675.37,672.59,674.33,19940.0,674.45,675.37,672.59,674.33,19940.0
2021-06-03 10:00:00,674.33,675.0,672.05,674.34,20443.0,674.33,675.0,672.05,674.34,20443.0
2021-06-03 10:10:00,674.58,677.03,674.44,676.84,43363.0,674.58,677.03,674.44,676.84,43363.0
2021-06-03 10:20:00,676.81,676.81,673.61,674.02,8230.0,676.81,676.81,673.61,674.02,8230.0
2021-06-03 10:30:00,673.63,674.37,672.19,672.19,8994.0,673.63,674.37,672.19,672.19,8994.0
2021-06-03 10:40:00,671.93,674.56,671.19,674.56,8635.0,671.93,674.56,671.19,674.56,8635.0
2021-06-03 10:50:00,675.18,676.75,674.48,676.73,6970.0,675.18,676.75,674.48,676.73,6970.0
2021-06-03 11:00:00,676.73,679.09,676.58,678.15,9817.0,676.73,679.09,676.58,678.15,9817.0
2021-06-03 11:10:00,678.25,678.32,676.38,676.79,9879.0,678.25,678.32,676.38,676.79,9879.0
2021-06-03 11:20:00,677.0,677.0,674.81,675.3,9858.0,677.0,677.0,674.81,675.3,9858.0
2021-06-03 11:30:00,675.58,675.58,672.77,672.77,6038.0,675.58,675.58,672.77,672.77,6038.0
2021-06-03 11:40:00,673.14,673.67,670.74,671.31,5809.0,673.14,673.67,670.74,671.31,5809.0
2021-06-03 11:50:00,671.09,671.4,670.24,670.53,8844.0,671.09,671.4,670.24,670.53,8844.0
2021-06-03 12:00:00,670.76,672.03,670.62,672.03,5301.0,670.76,672.03,670.62,672.03,5301.0
2021-06-03 12:10:00,672.11,672.94,671.86,672.33,16260.0,672.11,672.94,671.86,672.33,16260.0
2021-06-03 12:20:00,672.29,673.49,672.01,673.49,6802.0,672.29,673.49,672.01,673.49,6802.0
2021-06-03 12:30:00,673.75,674.21,673.56,674.21,10284.0,673.75,674.21,673.56,674.21,10284.0
2021-06-03 12:40:00,674.61,676.22,674.61,676.21,3555.0,674.61,676.22,674.61,676.21,3555.0
2021-06-03 12:50:00,676.21,677.02,675.0,677.0,8095.0,676.21,677.02,675.0,677.0,8095.0
2021-06-03 13:00:00,676.84,677.84,676.01,676.26,22770.0,676.84,677.84,676.01,676.26,22770.0
2021-06-03 13:10:00,676.35,676.98,675.95,676.98,16146.0,676.35,676.98,675.95,676.98,16146.0
2021-06-03 13:20:00,677.4,677.89,677.39,677.76,1260.0,677.4,677.89,677.39,677.76,1260.0
2021-06-03 13:30:00,677.61,677.98,677.01,677.49,3500.0,677.61,677.98,677.01,677.49,3500.0
2021-06-03 13:40:00,677.73,678.14,677.23,677.96,5100.0,677.73,678.14,677.23,677.96,5100.0
2021-06-03 13:50:00,677.93,678.58,677.83,678.0,4094.0,677.93,678.58,677.83,678.0,4094.0
2021-06-03 14:00:00,678.33,678.66,678.07,678.66,3327.0,678.33,678.66,678.07,678.66,3327.0
2021-06-03 14:10:00,678.65,678.99,678.3,678.38,4105.0,678.65,678.99,678.3,678.38,4105.0
2021-06-03 14:20:00,678.12,678.14,676.85,676.96,7039.0,678.12,678.14,676.85,676.96,7039.0
2021-06-03 14:30:00,677.2,678.39,677.2,678.06,5714.0,677.2,678.39,677.2,678.06,5714.0
2021-06-03 14:40:00,678.21,678.74,677.57,677.86,4498.0,678.21,678.74,677.57,677.86,4498.0
2021-06-03 14:50:00,677.86,678.76,677.85,678.03,6384.0,677.86,678.76,677.85,678.03,6384.0
2021-06-03 15:00:00,678.1,678.3,677.27,677.27,11333.0,678.1,678.3,677.27,677.27,11333.0
2021-06-03 15:10:00,677.52,678.24,677.18,678.12,26306.0,677.52,678.24,677.18,678.12,26306.0
2021-06-03 15:20:00,677.92,678.57,677.92,678.31,10538.0,677.92,678.57,677.92,678.31,10538.0
2021-06-03 15:30:00,678.44,678.51,677.28,677.94,27957.0,678.44,678.51,677.28,677.94,27957.0
2021-06-03 15:40:00,678.01,678.55,677.5,677.85,26754.0,678.01,678.55,677.5,677.85,26754.0
2021-06-03 15:50:00,677.95,677.95,675.32,675.43,77188.0,677.95,677.95,675.32,675.43,77188.0
2021-06-04 09:30:00,677.17,681.52,675.79,680.19,8837.0,677.17,681.52,675.79,680.19,8837.0
2021-06-04 09:40:00,680.66,680.66,678.77,679.14,3731.0,680.66,680.66,678.77,679.14,3731.0
2021-06-04 09:50:00,679.97,680.26,677.58,677.94,4449.0,679.97,680.26,677.58,677.94,4449.0
2021-06-04 10:00:00,678.08,680.82,678.08,679.48,6405.0,678.08,680.82,678.08,679.48,6405.0
2021-06-04 10:10:00,680.35,684.22,680.35,682.02,4641.0,680.35,684.22,680.35,682.02,4641.0
2021-06-04 10:20:00,682.17,682.87,681.91,682.43,3162.0,682.17,682.87,681.91,682.43,3162.0
2021-06-04 10:30:00,681.98,683.58,681.98,682.99,2606.0,681.98,683.58,681.98,682.99,2606.0
2021-06-04 10:40:00,682.53,683.65,682.16,682.72,3668.0,682.53,683.65,682.16,682.72,3668.0
2021-06-04 10:50:00,683.12,684.22,682.49,684.08,2775.0,683.12,684.22,682.49,684.08,2775.0
2021-06-04 11:00:00,684.08,684.93,683.66,683.66,2103.0,684.08,684.93,683.66,683.66,2103.0
2021-06-04 11:10:00,683.91,685.28,683.91,685.17,2200.0,683.91,685.28,683.91,685.17,2200.0
2021-06-04 11:20:00,685.11,685.12,682.32,683.17,2100.0,685.11,685.12,682.32,683.17,2100.0
2021-06-04 11:30:00,682.88,682.88,682.03,682.1,2498.0,682.88,682.88,682.03,682.1,2498.0
2021-06-04 11:40:00,682.51,682.51,681.6,681.6,1781.0,682.51,682.51,681.6,681.6,1781.0
2021-06-04 11:50:00,681.85,682.03,681.12,681.41,2026.0,681.85,682.03,681.12,681.41,2026.0
2021-06-04 12:00:00,680.88,681.84,680.69,681.6,5838.0,680.88,681.84,680.69,681.6,5838.0
2021-06-04 12:10:00,681.89,682.62,681.73,682.23,2782.0,681.89,682.62,681.73,682.23,2782.0
2021-06-04 12:20:00,682.22,682.61,682.14,682.38,1300.0,682.22,682.61,682.14,682.38,1300.0
2021-06-04 12:30:00,682.23,683.16,682.08,682.74,1800.0,682.23,683.16,682.08,682.74,1800.0
2021-06-04 12:40:00,682.95,683.6,682.69,683.42,1303.0,682.95,683.6,682.69,683.42,1303.0
2021-06-04 12:50:00,683.67,684.41,683.38,683.97,2116.0,683.67,684.41,683.38,683.97,2116.0
2021-06-04 13:00:00,683.63,684.4,683.45,684.4,1531.0,683.63,684.4,683.45,684.4,1531.0
2021-06-04 13:10:00,684.34,684.52,683.84,684.52,4002.0,684.34,684.52,683.84,684.52,4002.0
2021-06-04 13:20:00,684.66,685.15,684.25,684.84,1304.0,684.66,685.15,684.25,684.84,1304.0
2021-06-04 13:30:00,684.48,684.92,684.34,684.81,1600.0,684.48,684.92,684.34,684.81,1600.0
2021-06-04 13:40:00,684.67,684.95,684.53,684.67,1678.0,684.67,684.95,684.53,684.67,1678.0
2021-06-04 13:50:00,684.64,684.86,684.3,684.3,1723.0,684.64,684.86,684.3,684.3,1723.0
2021-06-04 14:00:00,684.15,684.15,683.23,683.23,2400.0,684.15,684.15,683.23,683.23,2400.0
2021-06-04 14:10:00,683.31,683.61,682.75,683.08,3000.0,683.31,683.61,682.75,683.08,3000.0
2021-06-04 14:20:00,683.08,683.54,683.08,683.37,1003.0,683.08,683.54,683.08,683.37,1003.0
2021-06-04 14:30:00,683.45,683.99,683.26,683.73,8666.0,683.45,683.99,683.26,683.73,8666.0
2021-06-04 14:40:00,683.64,684.44,683.11,684.44,5300.0,683.64,684.44,683.11,684.44,5300.0
2021-06-04 14:50:00,684.27,684.41,683.88,684.22,1800.0,684.27,684.41,683.88,684.22,1800.0
2021-06-04 15:00:00,683.87,684.07,683.87,684.02,806.0,683.87,684.07,683.87,684.02,806.0
2021-06-04 15:10:00,684.41,684.5,683.77,683.77,2705.0,684.41,684.5,683.77,683.77,2705.0
2021-06-04 15:20:00,683.65,683.87,683.28,683.33,1556.0,683.65,683.87,683.28,683.33,1556.0
2021-06-04 15:30:00,683.62,683.76,682.98,682.98,4674.0,683.62,683.76,682.98,682.98,4674.0
2021-06-04 15:40:00,682.83,683.11,682.36,682.86,10531.0,682.83,683.11,682.36,682.86,10531.0
2021-06-04 15:50:00,683.09,683.61,681.84,682.61,19942.0,683.09,683.61,681.84,682.61,19942.0
2021-06-07 09:30:00,679.13,683.53,679.13,682.79,8941.0,679.13,683.53,679.13,682.79,8941.0
2021-06-07 09:40:00,682.38,684.67,681.39,684.61,3230.0,682.38,684.67,681.39,684.61,3230.0
2021-06-07 09:50:00,685.4,686.07,684.25,684.71,4230.0,685.4,686.07,684.25,684.71,4230.0
2021-06-07 10:00:00,685.37,685.37,683.17,683.83,5746.0,685.37,685.37,683.17,683.83,5746.0
2021-06-07 10:10:00,683.91,684.24,682.81,683.05,10538.0,683.91,684.24,682.81,683.05,10538.0
2021-06-07 10:20:00,683.03,685.36,683.03,684.54,8157.0,683.03,685.36,683.03,684.54,8157.0
2021-06-07 10:30:00,684.5,684.71,683.38,683.39,3809.0,684.5,684.71,683.38,683.39,3809.0
2021-06-07 10:40:00,683.26,684.87,683.26,683.91,3300.0,683.26,684.87,683.26,683.91,3300.0
2021-06-07 10:50:00,684.18,685.7,683.22,683.79,5308.0,684.18,685.7,683.22,683.79,5308.0
2021-06-07 11:00:00,683.89,684.38,681.37,682.01,15451.0,683.89,684.38,681.37,682.01,15451.0
2021-06-07 11:10:00,681.57,683.5,680.9,683.5,9935.0,681.57,683.5,680.9,683.5,9935.0
2021-06-07 11:20:00,684.14,684.22,681.6,681.72,5700.0,684.14,684.22,681.6,681.72,5700.0
2021-06-07 11:30:00,681.39,682.05,679.23,679.27,9609.0,681.39,682.05,679.23,679.27,9609.0
2021-06-07 11:40:00,680.04,680.87,679.86,680.25,5944.0,680.04,680.87,679.86,680.25,5944.0
2021-06-07 11:50:00,680.76,681.2,680.29,680.76,16852.0,680.76,681.2,680.29,680.76,16852.0
2021-06-07 12:00:00,680.89,681.02,679.16,679.48,17984.0,680.89,681.02,679.16,679.48,17984.0
2021-06-07 12:10:00,679.32,680.29,679.27,679.77,10846.0,679.32,680.29,679.27,679.77,10846.0
2021-06-07 12:20:00,680.0,680.12,679.6,679.93,14522.0,680.0,680.12,679.6,679.93,14522.0
2021-06-07 12:30:00,679.93,680.13,679.13,679.26,2219.0,679.93,680.13,679.13,679.26,2219.0
2021-06-07 12:40:00,679.34,679.93,678.78,679.0,3145.0,679.34,679.93,678.78,679.0,3145.0
2021-06-07 12:50:00,679.22,679.71,679.03,679.03,2423.0,679.22,679.71,679.03,679.03,2423.0
2021-06-07 13:00:00,678.96,679.45,678.8,679.21,1615.0,678.96,679.45,678.8,679.21,1615.0
2021-06-07 13:10:00,678.99,680.49,678.71,679.31,6497.0,678.99,680.49,678.71,679.31,6497.0
2021-06-07 13:20:00,679.37,679.88,679.21,679.6,2700.0,679.37,679.88,679.21,679.6,2700.0
2021-06-07 13:30:00,679.85,679.91,678.85,678.87,2015.0,679.85,679.91,678.85,678.87,2015.0
2021-06-07 13:40:00,679.15,679.15,678.55,678.74,1800.0,679.15,679.15,678.55,678.74,1800.0
2021-06-07 13:50:00,678.91,678.94,677.93,678.81,2650.0,678.91,678.94,677.93,678.81,2650.0
2021-06-07 14:00:00,678.86,679.16,678.86,679.05,2378.0,678.86,679.16,678.86,679.05,2378.0
2021-06-07 14:10:00,679.02,679.03,677.98,678.68,5021.0,679.02,679.03,677.98,678.68,5021.0
2021-06-07 14:20:00,678.37,678.69,678.1,678.39,2785.0,678.37,678.69,678.1,678.39,2785.0
2021-06-07 14:30:00,678.57,678.62,678.3,678.6,3807.0,678.57,678.62,678.3,678.6,3807.0
2021-06-07 14:40:00,678.7,678.92,678.6,678.75,4204.0,678.7,678.92,678.6,678.75,4204.0
2021-06-07 14:50:00,678.88,679.36,678.62,679.2,13788.0,678.88,679.36,678.62,679.2,13788.0
2021-06-07 15:00:00,679.71,680.29,679.35,680.17,1699.0,679.71,680.29,679.35,680.17,1699.0
2021-06-07 15:10:00,680.17,681.27,680.17,681.1,3626.0,680.17,681.27,680.17,681.1,3626.0
2021-06-07 15:20:00,680.98,681.95,680.92,681.76,7814.0,680.98,681.95,680.92,681.76,7814.0
2021-06-07 15:30:00,681.77,682.13,681.64,681.93,11310.0,681.77,682.13,681.64,681.93,11310.0
2021-06-07 15:40:00,682.11,682.54,680.98,681.06,8761.0,682.11,682.54,680.98,681.06,8761.0
2021-06-07 15:50:00,679.9,681.46,679.75,680.56,25724.0,679.9,681.46,679.75,680.56,25724.0
2021-06-08 09:30:00,681.86,683.35,679.58,681.42,10187.0,681.86,683.35,679.58,681.42,10187.0
2021-06-08 09:40:00,681.78,682.9,680.16,682.9,5260.0,681.78,682.9,680.16,682.9,5260.0
2021-06-08 09:50:00,683.32,683.8,678.9,678.9,4926.0,683.32,683.8,678.9,678.9,4926.0
2021-06-08 10:00:00,678.94,679.6,677.43,678.85,6721.0,678.94,679.6,677.43,678.85,6721.0
2021-06-08 10:10:00,679.12,679.12,676.05,676.06,6892.0,679.12,679.12,676.05,676.06,6892.0
2021-06-08 10:20:00,676.02,676.44,673.55,673.56,7803.0,676.02,676.44,673.55,673.56,7803.0
2021-06-08 10:30:00,674.05,675.73,673.43,675.69,4481.0,674.05,675.73,673.43,675.69,4481.0
2021-06-08 10:40:00,675.92,676.31,675.05,675.22,6038.0,675.92,676.31,675.05,675.22,6038.0
2021-06-08 10:50:00,675.03,675.34,673.92,673.94,7816.0,675.03,675.34,673.92,673.94,7816.0
2021-06-08 11:00:00,673.9,674.95,673.17,673.42,4885.0,673.9,674.95,673.17,673.42,4885.0
2021-06-08 11:10:00,673.41,674.93,673.41,674.06,6780.0,673.41,674.93,673.41,674.06,6780.0
2021-06-08 11:20:00,673.79,673.91,672.31,673.6,10924.0,673.79,673.91,672.31,673.6,10924.0
2021-06-08 11:30:00,673.35,674.72,673.35,674.53,5487.0,673.35,674.72,673.35,674.53,5487.0
2021-06-08 11:40:00,674.0,675.72,673.41,675.14,5448.0,674.0,675.72,673.41,675.14,5448.0
2021-06-08 11:50:00,675.4,677.08,675.14,677.08,4333.0,675.4,677.08,675.14,677.08,4333.0
2021-06-08 12:00:00,677.3,677.53,676.71,677.21,4001.0,677.3,677.53,676.71,677.21,4001.0
2021-06-08 12:10:00,677.07,677.78,676.91,677.45,3841.0,677.07,677.78,676.91,677.45,3841.0
2021-06-08 12:20:00,677.12,677.56,676.72,677.25,4563.0,677.12,677.56,676.72,677.25,4563.0
2021-06-08 12:30:00,677.07,678.43,676.99,676.99,2863.0,677.07,678.43,676.99,676.99,2863.0
2021-06-08 12:40:00,677.33,678.14,676.81,676.99,3331.0,677.33,678.14,676.81,676.99,3331.0
2021-06-08 12:50:00,676.86,677.33,676.14,676.16,4700.0,676.86,677.33,676.14,676.16,4700.0
2021-06-08 13:00:00,675.97,676.14,674.79,675.66,3612.0,675.97,676.14,674.79,675.66,3612.0
2021-06-08 13:10:00,676.11,676.24,674.89,674.89,4105.0,676.11,676.24,674.89,674.89,4105.0
2021-06-08 13:20:00,675.2,675.35,674.24,675.01,2802.0,675.2,675.35,674.24,675.01,2802.0
2021-06-08 13:30:00,675.01,675.88,675.01,675.37,5098.0,675.01,675.88,675.01,675.37,5098.0
2021-06-08 13:40:00,674.79,675.15,673.62,673.73,3845.0,674.79,675.15,673.62,673.73,3845.0
2021-06-08 13:50:00,673.64,673.64,673.02,673.36,4207.0,673.64,673.64,673.02,673.36,4207.0
2021-06-08 14:00:00,673.07,674.62,673.05,674.25,2845.0,673.07,674.62,673.05,674.25,2845.0
2021-06-08 14:10:00,674.13,674.32,673.89,673.97,3422.0,674.13,674.32,673.89,673.97,3422.0
2021-06-08 14:20:00,674.18,674.47,674.09,674.23,3754.0,674.18,674.47,674.09,674.23,3754.0
2021-06-08 14:30:00,674.22,674.69,673.58,674.5,4189.0,674.22,674.69,673.58,674.5,4189.0
2021-06-08 14:40:00,674.51,675.48,674.48,675.48,4882.0,674.51,675.48,674.48,675.48,4882.0
2021-06-08 14:50:00,675.43,676.37,675.37,676.26,4638.0,675.43,676.37,675.37,676.26,4638.0
2021-06-08 15:00:00,676.29,678.34,676.28,678.06,6917.0,676.29,678.34,676.28,678.06,6917.0
2021-06-08 15:10:00,678.08,679.06,677.89,679.06,4740.0,678.08,679.06,677.89,679.06,4740.0
2021-06-08 15:20:00,679.13,680.08,679.12,680.08,11303.0,679.13,680.08,679.12,680.08,11303.0
2021-06-08 15:30:00,680.0,680.27,679.67,679.99,9211.0,680.0,680.27,679.67,679.99,9211.0
2021-06-08 15:40:00,679.58,680.7,679.56,679.58,10167.0,679.58,680.7,679.56,679.58,10167.0
2021-06-08 15:50:00,679.8,680.13,677.6,678.17,18846.0,679.8,680.13,677.6,678.17,18846.0
2021-06-09 09:30:00,679.94,683.46,677.97,683.27,9481.0,679.94,683.46,677.97,683.27,9481.0
2021-06-09 09:40:00,682.84,683.04,680.1,680.72,4200.0,682.84,683.04,680.1,680.72,4200.0
2021-06-09 09:50:00,680.7,681.95,680.54,681.6,3146.0,680.7,681.95,680.54,681.6,3146.0
2021-06-09 10:00:00,681.48,681.48,679.14,679.14,4312.0,681.48,681.48,679.14,679.14,4312.0
2021-06-09 10:10:00,678.99,680.44,678.77,679.87,3741.0,678.99,680.44,678.77,679.87,3741.0
2021-06-09 10:20:00,679.93,679.95,678.06,678.35,3572.0,679.93,679.95,678.06,678.35,3572.0
2021-06-09 10:30:00,677.98,678.69,677.67,678.13,2000.0,677.98,678.69,677.67,678.13,2000.0
2021-06-09 10:40:00,678.16,678.16,676.77,676.94,3600.0,678.16,678.16,676.77,676.94,3600.0
2021-06-09 10:50:00,676.87,678.23,676.33,678.14,4679.0,676.87,678.23,676.33,678.14,4679.0
2021-06-09 11:00:00,678.7,678.87,678.08,678.28,2421.0,678.7,678.87,678.08,678.28,2421.0
2021-06-09 11:10:00,678.13,678.13,677.37,677.61,3345.0,678.13,678.13,677.37,677.61,3345.0
2021-06-09 11:20:00,677.63,677.63,675.77,675.77,3101.0,677.63,677.63,675.77,675.77,3101.0
2021-06-09 11:30:00,675.87,676.01,675.01,675.5,4943.0,675.87,676.01,675.01,675.5,4943.0
2021-06-09 11:40:00,675.44,676.34,675.43,676.01,2984.0,675.44,676.34,675.43,676.01,2984.0
2021-06-09 11:50:00,676.37,676.6,675.08,675.08,3500.0,676.37,676.6,675.08,675.08,3500.0
2021-06-09 12:00:00,675.38,675.81,675.08,675.71,3325.0,675.38,675.81,675.08,675.71,3325.0
2021-06-09 12:10:00,675.64,676.6,675.64,676.07,2690.0,675.64,676.6,675.64,676.07,2690.0
2021-06-09 12:20:00,676.39,677.1,676.2,676.85,2700.0,676.39,677.1,676.2,676.85,2700.0
2021-06-09 12:30:00,676.63,677.29,676.53,677.04,2001.0,676.63,677.29,676.53,677.04,2001.0
2021-06-09 12:40:00,677.03,677.3,676.62,677.27,3300.0,677.03,677.3,676.62,677.27,3300.0
2021-06-09 12:50:00,677.48,678.21,677.3,677.98,5732.0,677.48,678.21,677.3,677.98,5732.0
2021-06-09 13:00:00,678.16,678.6,677.99,678.6,2496.0,678.16,678.6,677.99,678.6,2496.0
2021-06-09 13:10:00,678.39,678.51,677.89,677.89,4800.0,678.39,678.51,677.89,677.89,4800.0
2021-06-09 13:20:00,678.2,678.45,677.98,678.03,1800.0,678.2,678.45,677.98,678.03,1800.0
2021-06-09 13:30:00,678.14,679.45,678.14,679.21,4150.0,678.14,679.45,678.14,679.21,4150.0
2021-06-09 13:40:00,679.14,679.77,679.09,679.77,7114.0,679.14,679.77,679.09,679.77,7114.0
2021-06-09 13:50:00,679.87,680.0,679.12,679.12,3553.0,679.87,680.0,679.12,679.12,3553.0
2021-06-09 14:00:00,679.26,680.15,678.69,679.08,3700.0,679.26,680.15,678.69,679.08,3700.0
2021-06-09 14:10:00,679.19,679.32,678.02,678.41,3000.0,679.19,679.32,678.02,678.41,3000.0
2021-06-09 14:20:00,678.55,679.24,678.26,678.98,4300.0,678.55,679.24,678.26,678.98,4300.0
2021-06-09 14:30:00,679.24,679.43,678.65,678.82,3710.0,679.24,679.43,678.65,678.82,3710.0
2021-06-09 14:40:00,679.05,679.05,678.12,678.12,4068.0,679.05,679.05,678.12,678.12,4068.0
2021-06-09 14:50:00,677.99,678.27,677.27,677.38,20920.0,677.99,678.27,677.27,677.38,20920.0
2021-06-09 15:00:00,677.46,678.69,677.46,678.46,12448.0,677.46,678.69,677.46,678.46,12448.0
2021-06-09 15:10:00,678.51,679.0,678.09,678.91,11289.0,678.51,679.0,678.09,678.91,11289.0
2021-06-09 15:20:00,678.91,679.0,677.38,677.78,16735.0,678.91,679.0,677.38,677.78,16735.0
2021-06-09 15:30:00,677.6,678.7,677.6,677.8,14995.0,677.6,678.7,677.6,677.8,14995.0
2021-06-09 15:40:00,677.87,677.99,676.83,677.39,12097.0,677.87,677.99,676.83,677.39,12097.0
2021-06-09 15:50:00,677.31,677.45,676.08,676.47,40453.0,677.31,677.45,676.08,676.47,40453.0
2021-06-10 09:30:00,676.79,680.61,676.03,679.49,10565.0,676.79,680.61,676.03,679.49,10565.0
2021-06-10 09:40:00,680.5,682.35,680.07,681.42,4710.0,680.5,682.35,680.07,681.42,4710.0
2021-06-10 09:50:00,681.75,684.9,680.01,684.2,8625.0,681.75,684.9,680.01,684.2,8625.0
2021-06-10 10:00:00,684.49,686.02,684.44,685.37,8936.0,684.49,686.02,684.44,685.37,8936.0
2021-06-10 10:10:00,685.28,687.32,685.2,685.7,7363.0,685.28,687.32,685.2,685.7,7363.0
2021-06-10 10:20:00,685.51,687.66,685.31,686.88,7971.0,685.51,687.66,685.31,686.88,7971.0
2021-06-10 10:30:00,686.89,687.2,685.0,686.32,9283.0,686.89,687.2,685.0,686.32,9283.0
2021-06-10 10:40:00,686.11,686.57,684.41,684.86,12934.0,686.11,686.57,684.41,684.86,12934.0
2021-06-10 10:50:00,684.81,685.96,683.47,685.96,14424.0,684.81,685.96,683.47,685.96,14424.0
2021-06-10 11:00:00,685.42,686.54,685.08,685.56,8275.0,685.42,686.54,685.08,685.56,8275.0
2021-06-10 11:10:00,685.56,685.9,684.57,685.41,4095.0,685.56,685.9,684.57,685.41,4095.0
2021-06-10 11:20:00,685.39,685.9,684.76,684.76,4619.0,685.39,685.9,684.76,684.76,4619.0
2021-06-10 11:30:00,685.12,686.99,684.74,686.99,4818.0,685.12,686.99,684.74,686.99,4818.0
2021-06-10 11:40:00,687.02,687.23,686.64,686.99,3300.0,687.02,687.23,686.64,686.99,3300.0
2021-06-10 11:50:00,687.3,688.71,687.14,688.26,4042.0,687.3,688.71,687.14,688.26,4042.0
2021-06-10 12:00:00,688.32,689.26,688.08,688.7,4339.0,688.32,689.26,688.08,688.7,4339.0
2021-06-10 12:10:00,688.8,689.1,687.23,687.31,4900.0,688.8,689.1,687.23,687.31,4900.0
2021-06-10 12:20:00,687.38,687.99,686.7,686.86,3600.0,687.38,687.99,686.7,686.86,3600.0
2021-06-10 12:30:00,687.16,688.2,687.16,688.2,2403.0,687.16,688.2,687.16,688.2,2403.0
2021-06-10 12:40:00,688.12,688.32,687.8,687.87,5000.0,688.12,688.32,687.8,687.87,5000.0
2021-06-10 12:50:00,687.72,688.69,687.7,688.36,2900.0,687.72,688.69,687.7,688.36,2900.0
2021-06-10 13:00:00,687.43,688.73,687.43,688.44,2045.0,687.43,688.73,687.43,688.44,2045.0
2021-06-10 13:10:00,688.49,688.71,687.55,687.97,2594.0,688.49,688.71,687.55,687.97,2594.0
2021-06-10 13:20:00,687.83,687.85,686.36,686.59,1900.0,687.83,687.85,686.36,686.59,1900.0
2021-06-10 13:30:00,686.59,686.59,684.88,686.29,3680.0,686.59,686.59,684.88,686.29,3680.0
2021-06-10 13:40:00,685.96,686.2,685.14,685.3,3745.0,685.96,686.2,685.14,685.3,3745.0
2021-06-10 13:50:00,685.5,685.96,685.19,685.49,8322.0,685.5,685.96,685.19,685.49,8322.0
2021-06-10 14:00:00,685.5,685.51,684.44,684.7,4849.0,685.5,685.51,684.44,684.7,4849.0
2021-06-10 14:10:00,684.71,684.75,684.35,684.71,3597.0,684.71,684.75,684.35,684.71,3597.0
2021-06-10 14:20:00,684.57,684.57,682.94,683.43,4731.0,684.57,684.57,682.94,683.43,4731.0
2021-06-10 14:30:00,683.45,683.64,683.17,683.4,5466.0,683.45,683.64,683.17,683.4,5466.0
2021-06-10 14:40:00,683.63,683.72,682.41,682.48,4937.0,683.63,683.72,682.41,682.48,4937.0
2021-06-10 14:50:00,682.32,682.79,681.94,682.08,4400.0,682.32,682.79,681.94,682.08,4400.0
2021-06-10 15:00:00,682.1,682.47,681.35,682.14,5242.0,682.1,682.47,681.35,682.14,5242.0
2021-06-10 15:10:00,682.29,682.36,681.45,681.81,7068.0,682.29,682.36,681.45,681.81,7068.0
2021-06-10 15:20:00,681.45,681.99,680.67,681.81,290121.0,681.45,681.99,680.67,681.81,290121.0
2021-06-10 15:30:00,682.02,684.06,681.98,683.86,7129.0,682.02,684.06,681.98,683.86,7129.0
2021-06-10 15:40:00,683.85,683.85,682.08,682.34,11851.0,683.85,683.85,682.08,682.34,11851.0
2021-06-10 15:50:00,682.37,683.19,681.98,682.96,53739.0,682.37,683.19,681.98,682.96,53739.0
2021-06-11 09:30:00,684.32,687.88,680.59,686.86,46041.0,684.32,687.88,680.59,686.86,46041.0
2021-06-11 09:40:00,687.09,688.43,683.21,686.51,6619.0,687.09,688.43,683.21,686.51,6619.0
2021-06-11 09:50:00,687.38,689.1,685.64,687.67,7864.0,687.38,689.1,685.64,687.67,7864.0
2021-06-11 10:00:00,687.71,688.29,686.75,687.56,5388.0,687.71,688.29,686.75,687.56,5388.0
2021-06-11 10:10:00,687.5,687.91,686.76,687.46,12495.0,687.5,687.91,686.76,687.46,12495.0
2021-06-11 10:20:00,687.16,687.16,685.59,686.67,4356.0,687.16,687.16,685.59,686.67,4356.0
2021-06-11 10:30:00,686.57,686.7,685.59,686.35,9746.0,686.57,686.7,685.59,686.35,9746.0
2021-06-11 10:40:00,686.52,686.52,685.68,685.98,4293.0,686.52,686.52,685.68,685.98,4293.0
2021-06-11 10:50:00,686.27,687.19,685.97,685.98,5406.0,686.27,687.19,685.97,685.98,5406.0
2021-06-11 11:00:00,685.86,687.14,685.39,687.14,14917.0,685.86,687.14,685.39,687.14,14917.0
2021-06-11 11:10:00,687.11,687.67,685.38,685.75,24075.0,687.11,687.67,685.38,685.75,24075.0
2021-06-11 11:20:00,685.98,687.51,685.57,686.3,6897.0,685.98,687.51,685.57,686.3,6897.0
2021-06-11 11:30:00,686.11,686.45,685.45,685.64,5044.0,686.11,686.45,685.45,685.64,5044.0
2021-06-11 11:40:00,685.15,685.41,684.9,684.9,1878.0,685.15,685.41,684.9,684.9,1878.0
2021-06-11 11:50:00,685.1,685.73,684.63,684.94,49758.0,685.1,685.73,684.63,684.94,49758.0
2021-06-11 12:00:00,685.03,685.41,684.99,685.22,2800.0,685.03,685.41,684.99,685.22,2800.0
2021-06-11 12:10:00,685.54,685.83,685.33,685.37,2950.0,685.54,685.83,685.33,685.37,2950.0
2021-06-11 12:20:00,685.38,685.8,684.87,684.88,7284.0,685.38,685.8,684.87,684.88,7284.0
2021-06-11 12:30:00,684.87,685.99,684.87,685.98,12637.0,684.87,685.99,684.87,685.98,12637.0
2021-06-11 12:40:00,686.0,686.24,685.19,685.71,7462.0,686.0,686.24,685.19,685.71,7462.0
2021-06-11 12:50:00,685.68,686.54,685.67,686.07,7456.0,685.68,686.54,685.67,686.07,7456.0
2021-06-11 13:00:00,686.12,686.12,685.26,685.58,6350.0,686.12,686.12,685.26,685.58,6350.0
2021-06-11 13:10:00,685.79,685.93,685.07,685.93,3600.0,685.79,685.93,685.07,685.93,3600.0
2021-06-11 13:20:00,685.63,685.73,685.17,685.32,4656.0,685.63,685.73,685.17,685.32,4656.0
2021-06-11 13:30:00,685.48,685.94,685.19,685.19,2500.0,685.48,685.94,685.19,685.19,2500.0
2021-06-11 13:40:00,685.25,685.33,684.82,685.07,6587.0,685.25,685.33,684.82,685.07,6587.0
2021-06-11 13:50:00,685.39,685.49,684.74,684.84,4627.0,685.39,685.49,684.74,684.84,4627.0
2021-06-11 14:00:00,685.04,685.45,684.84,685.44,2600.0,685.04,685.45,684.84,685.44,2600.0
2021-06-11 14:10:00,685.36,685.57,685.21,685.35,5100.0,685.36,685.57,685.21,685.35,5100.0
2021-06-11 14:20:00,685.43,686.3,685.26,686.3,3000.0,685.43,686.3,685.26,686.3,3000.0
2021-06-11 14:30:00,686.25,687.05,686.25,686.25,3100.0,686.25,687.05,686.25,686.25,3100.0
2021-06-11 14:40:00,686.13,687.28,685.97,686.02,4100.0,686.13,687.28,685.97,686.02,4100.0
2021-06-11 14:50:00,686.02,686.1,685.27,685.5,3325.0,686.02,686.1,685.27,685.5,3325.0
2021-06-11 15:00:00,685.63,686.63,685.12,686.63,5900.0,685.63,686.63,685.12,686.63,5900.0
2021-06-11 15:10:00,686.73,687.36,686.52,686.75,9134.0,686.73,687.36,686.52,686.75,9134.0
2021-06-11 15:20:00,686.98,686.98,686.24,686.35,6854.0,686.98,686.98,686.24,686.35,6854.0
2021-06-11 15:30:00,686.41,686.67,686.25,686.53,6789.0,686.41,686.67,686.25,686.53,6789.0
2021-06-11 15:40:00,686.58,687.2,686.07,686.2,14145.0,686.58,687.2,686.07,686.2,14145.0
2021-06-11 15:50:00,686.34,686.81,685.84,686.38,42474.0,686.34,686.81,685.84,686.38,42474.0
2021-06-14 09:30:00,688.94,688.94,681.74,682.57,10435.0,688.94,688.94,681.74,682.57,10435.0
2021-06-14 09:40:00,682.56,685.52,681.65,684.97,11735.0,682.56,685.52,681.65,684.97,11735.0
2021-06-14 09:50:00,685.07,686.64,684.76,684.87,5101.0,685.07,686.64,684.76,684.87,5101.0
2021-06-14 10:00:00,685.49,685.56,684.58,685.09,10953.0,685.49,685.56,684.58,685.09,10953.0
2021-06-14 10:10:00,685.08,685.44,683.94,684.33,13312.0,685.08,685.44,683.94,684.33,13312.0
2021-06-14 10:20:00,684.8,686.41,684.77,685.9,13814.0,684.8,686.41,684.77,685.9,13814.0
2021-06-14 10:30:00,685.92,687.87,685.9,687.04,6885.0,685.92,687.87,685.9,687.04,6885.0
2021-06-14 10:40:00,687.55,688.35,686.34,686.34,4800.0,687.55,688.35,686.34,686.34,4800.0
2021-06-14 10:50:00,686.82,687.07,686.0,687.03,4111.0,686.82,687.07,686.0,687.03,4111.0
2021-06-14 11:00:00,687.21,687.45,686.75,687.2,5306.0,687.21,687.45,686.75,687.2,5306.0
2021-06-14 11:10:00,686.85,687.34,686.2,686.2,3613.0,686.85,687.34,686.2,686.2,3613.0
2021-06-14 11:20:00,686.1,686.67,685.45,685.45,5014.0,686.1,686.67,685.45,685.45,5014.0
2021-06-14 11:30:00,685.02,685.71,684.95,685.46,3200.0,685.02,685.71,684.95,685.46,3200.0
2021-06-14 11:40:00,685.36,685.36,684.42,684.49,2250.0,685.36,685.36,684.42,684.49,2250.0
2021-06-14 11:50:00,684.48,684.97,684.32,684.61,4900.0,684.48,684.97,684.32,684.61,4900.0
2021-06-14 12:00:00,684.4,684.7,682.86,682.96,3900.0,684.4,684.7,682.86,682.96,3900.0
2021-06-14 12:10:00,682.95,682.95,681.56,682.46,4425.0,682.95,682.95,681.56,682.46,4425.0
2021-06-14 12:20:00,682.29,683.31,681.36,682.9,4625.0,682.29,683.31,681.36,682.9,4625.0
2021-06-14 12:30:00,683.03,683.84,682.79,682.79,3300.0,683.03,683.84,682.79,682.79,3300.0
2021-06-14 12:40:00,682.92,683.9,682.9,683.9,3100.0,682.92,683.9,682.9,683.9,3100.0
2021-06-14 12:50:00,684.07,684.6,683.6,684.6,3500.0,684.07,684.6,683.6,684.6,3500.0
2021-06-14 13:00:00,684.7,684.97,683.96,683.96,3300.0,684.7,684.97,683.96,683.96,3300.0
2021-06-14 13:10:00,683.69,683.69,682.38,683.06,3180.0,683.69,683.69,682.38,683.06,3180.0
2021-06-14 13:20:00,683.03,683.2,682.62,683.14,3997.0,683.03,683.2,682.62,683.14,3997.0
2021-06-14 13:30:00,683.14,683.25,682.4,682.71,5593.0,683.14,683.25,682.4,682.71,5593.0
2021-06-14 13:40:00,682.64,683.56,682.34,683.56,3327.0,682.64,683.56,682.34,683.56,3327.0
2021-06-14 13:50:00,683.56,684.29,683.44,683.79,4463.0,683.56,684.29,683.44,683.79,4463.0
2021-06-14 14:00:00,683.97,684.16,683.51,683.79,5180.0,683.97,684.16,683.51,683.79,5180.0
2021-06-14 14:10:00,683.99,684.56,683.57,684.56,2998.0,683.99,684.56,683.57,684.56,2998.0
2021-06-14 14:20:00,684.57,684.77,684.09,684.56,6865.0,684.57,684.77,684.09,684.56,6865.0
2021-06-14 14:30:00,684.52,685.75,684.05,685.55,6364.0,684.52,685.75,684.05,685.55,6364.0
2021-06-14 14:40:00,685.54,686.42,685.54,686.35,4904.0,685.54,686.42,685.54,686.35,4904.0
2021-06-14 14:50:00,686.24,686.92,686.05,686.4,7033.0,686.24,686.92,686.05,686.4,7033.0
2021-06-14 15:00:00,686.41,687.94,686.38,687.74,7111.0,686.41,687.94,686.38,687.74,7111.0
2021-06-14 15:10:00,687.76,688.39,687.35,688.26,9820.0,687.76,688.39,687.35,688.26,9820.0
2021-06-14 15:20:00,688.1,688.68,687.28,688.38,9428.0,688.1,688.68,687.28,688.38,9428.0
2021-06-14 15:30:00,688.69,688.69,687.54,688.25,13314.0,688.69,688.69,687.54,688.25,13314.0
2021-06-14 15:40:00,688.38,689.19,688.34,688.92,18873.0,688.38,689.19,688.34,688.92,18873.0
2021-06-14 15:50:00,688.76,691.61,688.26,690.79,65724.0,688.76,691.61,688.26,690.79,65724.0
2021-06-15 09:30:00,691.88,693.95,691.09,693.9,9029.0,691.88,693.95,691.09,693.9,9029.0
2021-06-15 09:40:00,693.31,695.19,688.75,688.75,6169.0,693.31,695.19,688.75,688.75,6169.0
2021-06-15 09:50:00,689.19,691.91,687.66,688.17,7712.0,689.19,691.91,687.66,688.17,7712.0
2021-06-15 10:00:00,688.2,691.37,688.2,690.73,12456.0,688.2,691.37,688.2,690.73,12456.0
2021-06-15 10:10:00,690.38,690.92,689.35,689.43,8482.0,690.38,690.92,689.35,689.43,8482.0
2021-06-15 10:20:00,689.43,691.26,689.43,691.12,5514.0,689.43,691.26,689.43,691.12,5514.0
2021-06-15 10:30:00,691.12,693.55,690.0,691.43,9550.0,691.12,693.55,690.0,691.43,9550.0
2021-06-15 10:40:00,691.2,693.03,691.2,691.81,6491.0,691.2,693.03,691.2,691.81,6491.0
2021-06-15 10:50:00,691.3,692.15,690.11,690.17,5909.0,691.3,692.15,690.11,690.17,5909.0
2021-06-15 11:00:00,690.15,691.63,690.11,691.46,4500.0,690.15,691.63,690.11,691.46,4500.0
2021-06-15 11:10:00,691.05,692.22,690.98,691.69,3960.0,691.05,692.22,690.98,691.69,3960.0
2021-06-15 11:20:00,691.38,691.84,690.98,691.18,3900.0,691.38,691.84,690.98,691.18,3900.0
2021-06-15 11:30:00,690.99,690.99,689.66,690.53,5111.0,690.99,690.99,689.66,690.53,5111.0
2021-06-15 11:40:00,690.75,691.11,690.21,691.11,4210.0,690.75,691.11,690.21,691.11,4210.0
2021-06-15 11:50:00,691.0,691.28,690.63,691.28,2600.0,691.0,691.28,690.63,691.28,2600.0
2021-06-15 12:00:00,691.04,691.17,689.75,690.89,3300.0,691.04,691.17,689.75,690.89,3300.0
2021-06-15 12:10:00,690.88,692.62,690.85,692.36,6165.0,690.88,692.62,690.85,692.36,6165.0
2021-06-15 12:20:00,691.75,691.75,689.65,690.16,5099.0,691.75,691.75,689.65,690.16,5099.0
2021-06-15 12:30:00,690.36,690.63,689.63,689.79,3335.0,690.36,690.63,689.63,689.79,3335.0
2021-06-15 12:40:00,689.45,690.29,689.45,689.67,4787.0,689.45,690.29,689.45,689.67,4787.0
2021-06-15 12:50:00,689.61,689.89,689.34,689.74,3623.0,689.61,689.89,689.34,689.74,3623.0
2021-06-15 13:00:00,689.7,690.7,689.61,690.37,7072.0,689.7,690.7,689.61,690.37,7072.0
2021-06-15 13:10:00,690.19,690.43,689.8,690.16,3930.0,690.19,690.43,689.8,690.16,3930.0
2021-06-15 13:20:00,690.25,690.3,689.83,689.92,3025.0,690.25,690.3,689.83,689.92,3025.0
2021-06-15 13:30:00,689.88,690.07,689.5,689.83,2816.0,689.88,690.07,689.5,689.83,2816.0
2021-06-15 13:40:00,689.79,689.79,689.2,689.2,1600.0,689.79,689.79,689.2,689.2,1600.0
2021-06-15 13:50:00,689.11,689.9,688.88,689.45,3211.0,689.11,689.9,688.88,689.45,3211.0
2021-06-15 14:00:00,689.31,689.75,689.09,689.1,1500.0,689.31,689.75,689.09,689.1,1500.0
2021-06-15 14:10:00,688.82,689.31,688.3,689.31,4335.0,688.82,689.31,688.3,689.31,4335.0
2021-06-15 14:20:00,689.48,689.64,688.56,688.56,2800.0,689.48,689.64,688.56,688.56,2800.0
2021-06-15 14:30:00,688.5,688.54,687.86,687.86,2100.0,688.5,688.54,687.86,687.86,2100.0
2021-06-15 14:40:00,687.68,688.46,687.68,688.46,1424.0,687.68,688.46,687.68,688.46,1424.0
2021-06-15 14:50:00,688.64,688.64,688.15,688.15,1294.0,688.64,688.64,688.15,688.15,1294.0
2021-06-15 15:00:00,688.15,688.15,687.39,687.97,2562.0,688.15,688.15,687.39,687.97,2562.0
2021-06-15 15:10:00,687.95,688.47,687.95,688.44,2896.0,687.95,688.47,687.95,688.44,2896.0
2021-06-15 15:20:00,688.18,688.23,687.63,688.16,3400.0,688.18,688.23,687.63,688.16,3400.0
2021-06-15 15:30:00,688.01,688.05,686.75,687.65,5142.0,688.01,688.05,686.75,687.65,5142.0
2021-06-15 15:40:00,687.66,688.96,687.21,688.96,8500.0,687.66,688.96,687.21,688.96,8500.0
2021-06-15 15:50:00,688.38,688.68,686.88,688.01,27672.0,688.38,688.68,686.88,688.01,27672.0
2021-06-16 09:30:00,690.78,691.68,688.14,691.5,10821.0,690.78,691.68,688.14,691.5,10821.0
2021-06-16 09:40:00,691.91,691.94,689.72,690.27,5524.0,691.91,691.94,689.72,690.27,5524.0
2021-06-16 09:50:00,690.64,693.76,690.27,692.35,35918.0,690.64,693.76,690.27,692.35,35918.0
2021-06-16 10:00:00,692.08,692.08,689.12,689.43,7476.0,692.08,692.08,689.12,689.43,7476.0
2021-06-16 10:10:00,689.33,689.33,685.57,686.3,5500.0,689.33,689.33,685.57,686.3,5500.0
2021-06-16 10:20:00,685.69,687.89,685.69,687.23,3287.0,685.69,687.89,685.69,687.23,3287.0
2021-06-16 10:30:00,687.23,687.58,686.23,686.23,3664.0,687.23,687.58,686.23,686.23,3664.0
2021-06-16 10:40:00,685.87,686.23,685.47,685.55,3396.0,685.87,686.23,685.47,685.55,3396.0
2021-06-16 10:50:00,685.56,686.32,685.0,685.53,3387.0,685.56,686.32,685.0,685.53,3387.0
2021-06-16 11:00:00,685.53,685.53,684.06,684.38,4300.0,685.53,685.53,684.06,684.38,4300.0
2021-06-16 11:10:00,684.45,686.76,684.45,686.55,4346.0,684.45,686.76,684.45,686.55,4346.0
2021-06-16 11:20:00,686.38,686.39,685.22,685.27,1100.0,686.38,686.39,685.22,685.27,1100.0
2021-06-16 11:30:00,685.22,685.6,684.94,685.49,2859.0,685.22,685.6,684.94,685.49,2859.0
2021-06-16 11:40:00,685.73,686.1,684.9,685.69,13712.0,685.73,686.1,684.9,685.69,13712.0
2021-06-16 11:50:00,685.8,685.8,684.26,684.26,1969.0,685.8,685.8,684.26,684.26,1969.0
2021-06-16 12:00:00,684.5,684.69,683.9,683.92,7954.0,684.5,684.69,683.9,683.92,7954.0
2021-06-16 12:10:00,684.0,685.44,683.75,685.39,4696.0,684.0,685.44,683.75,685.39,4696.0
2021-06-16 12:20:00,685.21,685.21,684.16,684.57,6120.0,685.21,685.21,684.16,684.57,6120.0
2021-06-16 12:30:00,684.75,685.27,684.31,684.31,2900.0,684.75,685.27,684.31,684.31,2900.0
2021-06-16 12:40:00,684.19,685.04,683.89,685.04,19457.0,684.19,685.04,683.89,685.04,19457.0
2021-06-16 12:50:00,685.26,685.63,685.02,685.63,1935.0,685.26,685.63,685.02,685.63,1935.0
2021-06-16 13:00:00,685.71,685.71,684.76,685.11,2100.0,685.71,685.71,684.76,685.11,2100.0
2021-06-16 13:10:00,684.93,685.22,684.83,684.91,1887.0,684.93,685.22,684.83,684.91,1887.0
2021-06-16 13:20:00,684.64,684.65,684.09,684.15,2600.0,684.64,684.65,684.09,684.15,2600.0
2021-06-16 13:30:00,684.47,684.55,683.86,684.19,3929.0,684.47,684.55,683.86,684.19,3929.0
2021-06-16 13:40:00,684.17,684.29,683.03,683.05,5547.0,684.17,684.29,683.03,683.05,5547.0
2021-06-16 13:50:00,682.65,682.65,681.58,681.58,3688.0,682.65,682.65,681.58,681.58,3688.0
2021-06-16 14:00:00,679.22,681.26,676.89,680.6,9978.0,679.22,681.26,676.89,680.6,9978.0
2021-06-16 14:10:00,680.15,681.0,679.56,680.19,13309.0,680.15,681.0,679.56,680.19,13309.0
2021-06-16 14:20:00,680.23,681.0,679.43,679.8,4250.0,680.23,681.0,679.43,679.8,4250.0
2021-06-16 14:30:00,679.65,679.99,677.52,677.95,10300.0,679.65,679.99,677.52,677.95,10300.0
2021-06-16 14:40:00,677.91,678.26,676.08,677.35,9586.0,677.91,678.26,676.08,677.35,9586.0
2021-06-16 14:50:00,677.26,679.58,677.26,679.32,5900.0,677.26,679.58,677.26,679.32,5900.0
2021-06-16 15:00:00,679.44,683.49,679.44,681.96,9920.0,679.44,683.49,679.44,681.96,9920.0
2021-06-16 15:10:00,681.98,683.26,681.85,683.26,7474.0,681.98,683.26,681.85,683.26,7474.0
2021-06-16 15:20:00,683.27,684.21,682.29,682.48,9060.0,683.27,684.21,682.29,682.48,9060.0
2021-06-16 15:30:00,682.78,683.32,681.0,681.59,13429.0,682.78,683.32,681.0,681.59,13429.0
2021-06-16 15:40:00,682.22,682.85,681.52,682.01,14701.0,682.22,682.85,681.52,682.01,14701.0
2021-06-16 15:50:00,682.21,683.28,681.53,682.08,37813.0,682.21,683.28,681.53,682.08,37813.0
2021-06-17 09:30:00,687.3,689.89,684.39,688.47,19659.0,687.3,689.89,684.39,688.47,19659.0
2021-06-17 09:40:00,688.02,688.26,685.03,685.91,9282.0,688.02,688.26,685.03,685.91,9282.0
2021-06-17 09:50:00,685.37,686.37,685.23,685.68,7236.0,685.37,686.37,685.23,685.68,7236.0
2021-06-17 10:00:00,685.56,686.75,684.22,684.7,7436.0,685.56,686.75,684.22,684.7,7436.0
2021-06-17 10:10:00,685.0,687.21,684.35,687.21,10123.0,685.0,687.21,684.35,687.21,10123.0
2021-06-17 10:20:00,687.76,689.16,687.63,689.16,8130.0,687.76,689.16,687.63,689.16,8130.0
2021-06-17 10:30:00,689.49,692.6,689.49,691.84,4812.0,689.49,692.6,689.49,691.84,4812.0
2021-06-17 10:40:00,691.86,692.65,691.13,691.88,3760.0,691.86,692.65,691.13,691.88,3760.0
2021-06-17 10:50:00,691.58,691.96,690.74,691.96,4007.0,691.58,691.96,690.74,691.96,4007.0
2021-06-17 11:00:00,692.35,694.9,692.35,694.48,6999.0,692.35,694.9,692.35,694.48,6999.0
2021-06-17 11:10:00,693.96,696.17,693.57,695.69,6939.0,693.96,696.17,693.57,695.69,6939.0
2021-06-17 11:20:00,695.52,696.95,695.47,696.47,4336.0,695.52,696.95,695.47,696.47,4336.0
2021-06-17 11:30:00,695.91,699.51,695.7,698.31,16570.0,695.91,699.51,695.7,698.31,16570.0
2021-06-17 11:40:00,698.24,698.24,696.05,696.06,2300.0,698.24,698.24,696.05,696.06,2300.0
2021-06-17 11:50:00,696.25,696.54,694.93,694.94,5040.0,696.25,696.54,694.93,694.94,5040.0
2021-06-17 12:00:00,694.55,695.83,694.16,695.03,4474.0,694.55,695.83,694.16,695.03,4474.0
2021-06-17 12:10:00,694.88,695.4,693.89,693.96,5921.0,694.88,695.4,693.89,693.96,5921.0
2021-06-17 12:20:00,694.04,694.05,692.0,693.7,15004.0,694.04,694.05,692.0,693.7,15004.0
2021-06-17 12:30:00,693.45,693.72,692.51,692.62,7735.0,693.45,693.72,692.51,692.62,7735.0
2021-06-17 12:40:00,692.63,693.33,692.24,692.8,3700.0,692.63,693.33,692.24,692.8,3700.0
2021-06-17 12:50:00,692.87,693.74,692.23,692.24,6713.0,692.87,693.74,692.23,692.24,6713.0
2021-06-17 13:00:00,692.49,693.57,692.21,693.24,3130.0,692.49,693.57,692.21,693.24,3130.0
2021-06-17 13:10:00,693.29,694.4,693.29,693.88,4273.0,693.29,694.4,693.29,693.88,4273.0
2021-06-17 13:20:00,693.88,696.53,693.46,696.46,6221.0,693.88,696.53,693.46,696.46,6221.0
2021-06-17 13:30:00,696.57,696.57,695.81,696.16,3909.0,696.57,696.57,695.81,696.16,3909.0
2021-06-17 13:40:00,696.23,696.7,694.86,695.68,7113.0,696.23,696.7,694.86,695.68,7113.0
2021-06-17 13:50:00,695.67,695.69,694.03,695.27,5406.0,695.67,695.69,694.03,695.27,5406.0
2021-06-17 14:00:00,695.04,695.83,694.85,694.95,3300.0,695.04,695.83,694.85,694.95,3300.0
2021-06-17 14:10:00,694.55,695.37,694.47,694.67,5334.0,694.55,695.37,694.47,694.67,5334.0
2021-06-17 14:20:00,694.69,694.84,693.53,694.43,3200.0,694.69,694.84,693.53,694.43,3200.0
2021-06-17 14:30:00,694.13,694.17,692.25,692.84,3786.0,694.13,694.17,692.25,692.84,3786.0
2021-06-17 14:40:00,692.8,693.94,692.8,693.69,6600.0,692.8,693.94,692.8,693.69,6600.0
2021-06-17 14:50:00,693.66,693.68,692.74,692.74,4248.0,693.66,693.68,692.74,692.74,4248.0
2021-06-17 15:00:00,692.88,693.45,692.16,692.34,8601.0,692.88,693.45,692.16,692.34,8601.0
2021-06-17 15:10:00,692.64,693.29,692.33,693.27,9954.0,692.64,693.29,692.33,693.27,9954.0
2021-06-17 15:20:00,693.28,693.41,692.43,692.82,9224.0,693.28,693.41,692.43,692.82,9224.0
2021-06-17 15:30:00,692.84,692.9,691.27,692.07,13646.0,692.84,692.9,691.27,692.07,13646.0
2021-06-17 15:40:00,692.08,692.97,691.92,692.58,18527.0,692.08,692.97,691.92,692.58,18527.0
2021-06-17 15:50:00,692.83,693.2,690.3,690.97,56852.0,692.83,693.2,690.3,690.97,56852.0
2021-06-18 09:30:00,686.28,686.28,680.0,681.73,135772.0,686.28,686.28,680.0,681.73,135772.0
2021-06-18 09:40:00,682.05,683.71,680.16,680.16,14104.0,682.05,683.71,680.16,680.16,14104.0
2021-06-18 09:50:00,680.78,685.29,680.24,685.27,18239.0,680.78,685.29,680.24,685.27,18239.0
2021-06-18 10:00:00,685.79,686.02,684.31,685.84,11560.0,685.79,686.02,684.31,685.84,11560.0
2021-06-18 10:10:00,686.18,689.78,685.64,688.39,6935.0,686.18,689.78,685.64,688.39,6935.0
2021-06-18 10:20:00,688.43,690.5,687.82,690.5,9771.0,688.43,690.5,687.82,690.5,9771.0
2021-06-18 10:30:00,690.0,690.07,688.32,689.89,7846.0,690.0,690.07,688.32,689.89,7846.0
2021-06-18 10:40:00,689.68,690.68,687.9,687.9,5504.0,689.68,690.68,687.9,687.9,5504.0
2021-06-18 10:50:00,687.51,687.54,685.52,686.97,7589.0,687.51,687.54,685.52,686.97,7589.0
2021-06-18 11:00:00,686.91,689.24,686.84,688.77,7163.0,686.91,689.24,686.84,688.77,7163.0
2021-06-18 11:10:00,688.64,688.66,685.83,687.76,5369.0,688.64,688.66,685.83,687.76,5369.0
2021-06-18 11:20:00,687.21,687.5,686.21,686.95,3338.0,687.21,687.5,686.21,686.95,3338.0
2021-06-18 11:30:00,686.95,687.74,686.41,686.82,7444.0,686.95,687.74,686.41,686.82,7444.0
2021-06-18 11:40:00,686.69,686.69,685.55,686.38,5100.0,686.69,686.69,685.55,686.38,5100.0
2021-06-18 11:50:00,686.42,686.42,684.84,685.65,6020.0,686.42,686.42,684.84,685.65,6020.0
2021-06-18 12:00:00,685.86,686.56,685.03,686.5,5046.0,685.86,686.56,685.03,686.5,5046.0
2021-06-18 12:10:00,686.27,686.27,685.31,685.55,6000.0,686.27,686.27,685.31,685.55,6000.0
2021-06-18 12:20:00,685.38,685.42,684.13,684.96,4600.0,685.38,685.42,684.13,684.96,4600.0
2021-06-18 12:30:00,684.95,685.37,684.13,684.88,2095.0,684.95,685.37,684.13,684.88,2095.0
2021-06-18 12:40:00,684.63,684.88,683.38,684.13,3800.0,684.63,684.88,683.38,684.13,3800.0
2021-06-18 12:50:00,684.29,685.1,684.29,684.97,2900.0,684.29,685.1,684.29,684.97,2900.0
2021-06-18 13:00:00,684.85,685.44,684.6,685.06,4812.0,684.85,685.44,684.6,685.06,4812.0
2021-06-18 13:10:00,684.77,685.42,684.46,684.62,3675.0,684.77,685.42,684.46,684.62,3675.0
2021-06-18 13:20:00,685.04,685.16,683.76,683.81,3520.0,685.04,685.16,683.76,683.81,3520.0
2021-06-18 13:30:00,684.12,684.15,682.65,683.38,7334.0,684.12,684.15,682.65,683.38,7334.0
2021-06-18 13:40:00,683.21,683.55,681.38,681.38,3901.0,683.21,683.55,681.38,681.38,3901.0
2021-06-18 13:50:00,681.46,682.7,680.53,682.54,9606.0,681.46,682.7,680.53,682.54,9606.0
2021-06-18 14:00:00,682.4,684.02,678.0,682.6,8471.0,682.4,684.02,678.0,682.6,8471.0
2021-06-18 14:10:00,683.44,684.71,683.18,684.71,3300.0,683.44,684.71,683.18,684.71,3300.0
2021-06-18 14:20:00,684.69,684.69,683.59,683.59,6926.0,684.69,684.69,683.59,683.59,6926.0
2021-06-18 14:30:00,683.59,684.29,681.0,682.06,10870.0,683.59,684.29,681.0,682.06,10870.0
2021-06-18 14:40:00,681.63,683.22,681.32,681.75,6218.0,681.63,683.22,681.32,681.75,6218.0
2021-06-18 14:50:00,681.38,682.19,680.72,681.93,9713.0,681.38,682.19,680.72,681.93,9713.0
2021-06-18 15:00:00,682.07,683.22,682.06,682.22,4523.0,682.07,683.22,682.06,682.22,4523.0
2021-06-18 15:10:00,682.64,684.42,682.43,684.19,7782.0,682.64,684.42,682.43,684.19,7782.0
2021-06-18 15:20:00,684.31,685.21,684.1,684.48,6514.0,684.31,685.21,684.1,684.48,6514.0
2021-06-18 15:30:00,684.35,684.89,684.14,684.39,11590.0,684.35,684.89,684.14,684.39,11590.0
2021-06-18 15:40:00,684.14,686.15,684.14,685.61,15230.0,684.14,686.15,684.14,685.61,15230.0
2021-06-18 15:50:00,685.85,691.38,684.28,685.58,83488.0,685.85,691.38,684.28,685.58,83488.0
2021-06-21 09:30:00,688.9,689.99,683.62,686.81,10416.0,688.9,689.99,683.62,686.81,10416.0
2021-06-21 09:40:00,687.27,689.84,686.49,689.58,11214.0,687.27,689.84,686.49,689.58,11214.0
2021-06-21 09:50:00,688.21,690.44,687.81,689.42,9051.0,688.21,690.44,687.81,689.42,9051.0
2021-06-21 10:00:00,689.82,690.38,688.92,690.38,4328.0,689.82,690.38,688.92,690.38,4328.0
2021-06-21 10:10:00,690.37,691.0,688.98,690.67,4771.0,690.37,691.0,688.98,690.67,4771.0
2021-06-21 10:20:00,690.69,691.39,690.0,690.93,7139.0,690.69,691.39,690.0,690.93,7139.0
2021-06-21 10:30:00,691.39,694.13,691.34,693.3,9108.0,691.39,694.13,691.34,693.3,9108.0
2021-06-21 10:40:00,692.97,693.19,691.11,691.32,3205.0,692.97,693.19,691.11,691.32,3205.0
2021-06-21 10:50:00,691.16,691.16,690.11,690.62,5664.0,691.16,691.16,690.11,690.62,5664.0
2021-06-21 11:00:00,690.87,691.27,690.37,690.55,6194.0,690.87,691.27,690.37,690.55,6194.0
2021-06-21 11:10:00,690.23,691.3,689.72,691.3,5230.0,690.23,691.3,689.72,691.3,5230.0
2021-06-21 11:20:00,691.4,691.78,690.75,691.38,2656.0,691.4,691.78,690.75,691.38,2656.0
2021-06-21 11:30:00,691.53,692.03,691.04,691.73,3526.0,691.53,692.03,691.04,691.73,3526.0
2021-06-21 11:40:00,691.87,693.73,691.83,692.94,6553.0,691.87,693.73,691.83,692.94,6553.0
2021-06-21 11:50:00,693.07,693.07,691.76,691.87,5047.0,693.07,693.07,691.76,691.87,5047.0
2021-06-21 12:00:00,691.72,692.29,691.53,691.85,5248.0,691.72,692.29,691.53,691.85,5248.0
2021-06-21 12:10:00,691.9,692.23,691.3,691.96,5123.0,691.9,692.23,691.3,691.96,5123.0
2021-06-21 12:20:00,692.01,692.01,691.17,691.17,4600.0,692.01,692.01,691.17,691.17,4600.0
2021-06-21 12:30:00,691.26,692.04,691.26,691.61,3916.0,691.26,692.04,691.26,691.61,3916.0
2021-06-21 12:40:00,691.84,692.5,691.59,691.71,5410.0,691.84,692.5,691.59,691.71,5410.0
2021-06-21 12:50:00,691.94,692.16,691.68,692.07,4910.0,691.94,692.16,691.68,692.07,4910.0
2021-06-21 13:00:00,692.23,692.68,691.87,691.87,3209.0,692.23,692.68,691.87,691.87,3209.0
2021-06-21 13:10:00,691.91,692.49,691.87,692.47,2506.0,691.91,692.49,691.87,692.47,2506.0
2021-06-21 13:20:00,692.98,693.04,692.46,692.65,3277.0,692.98,693.04,692.46,692.65,3277.0
2021-06-21 13:30:00,692.85,693.12,692.44,692.71,2000.0,692.85,693.12,692.44,692.71,2000.0
2021-06-21 13:40:00,693.13,693.73,692.72,693.49,4139.0,693.13,693.73,692.72,693.49,4139.0
2021-06-21 13:50:00,693.8,694.14,693.39,693.63,21981.0,693.8,694.14,693.39,693.63,21981.0
2021-06-21 14:00:00,693.67,694.54,693.44,693.9,3803.0,693.67,694.54,693.44,693.9,3803.0
2021-06-21 14:10:00,694.22,695.0,694.19,694.32,3475.0,694.22,695.0,694.19,694.32,3475.0
2021-06-21 14:20:00,693.86,694.17,693.51,693.74,4716.0,693.86,694.17,693.51,693.74,4716.0
2021-06-21 14:30:00,693.79,694.16,693.73,693.76,3250.0,693.79,694.16,693.73,693.76,3250.0
2021-06-21 14:40:00,693.68,694.2,693.61,693.91,3325.0,693.68,694.2,693.61,693.91,3325.0
2021-06-21 14:50:00,693.76,694.69,693.71,694.23,4284.0,693.76,694.69,693.71,694.23,4284.0
2021-06-21 15:00:00,694.22,694.87,693.57,694.71,4502.0,694.22,694.87,693.57,694.71,4502.0
2021-06-21 15:10:00,694.5,694.92,694.0,694.63,8149.0,694.5,694.92,694.0,694.63,8149.0
2021-06-21 15:20:00,694.45,695.06,694.42,694.76,5955.0,694.45,695.06,694.42,694.76,5955.0
2021-06-21 15:30:00,694.89,695.36,694.55,695.02,7418.0,694.89,695.36,694.55,695.02,7418.0
2021-06-21 15:40:00,695.07,695.95,694.66,695.05,13503.0,695.07,695.95,694.66,695.05,13503.0
2021-06-21 15:50:00,695.0,696.2,694.39,694.48,68231.0,695.0,696.2,694.39,694.48,68231.0
2021-06-22 09:30:00,694.67,698.31,692.14,698.1,11562.0,694.67,698.31,692.14,698.1,11562.0
2021-06-22 09:40:00,698.95,702.02,698.34,699.79,8107.0,698.95,702.02,698.34,699.79,8107.0
2021-06-22 09:50:00,700.66,702.07,698.84,699.93,3830.0,700.66,702.07,698.84,699.93,3830.0
2021-06-22 10:00:00,699.18,700.11,697.7,699.97,14709.0,699.18,700.11,697.7,699.97,14709.0
2021-06-22 10:10:00,699.98,701.32,699.42,700.88,3616.0,699.98,701.32,699.42,700.88,3616.0
2021-06-22 10:20:00,700.87,702.94,700.57,702.24,5710.0,700.87,702.94,700.57,702.24,5710.0
2021-06-22 10:30:00,702.23,703.22,701.82,702.52,4409.0,702.23,703.22,701.82,702.52,4409.0
2021-06-22 10:40:00,702.29,703.08,701.87,702.92,4900.0,702.29,703.08,701.87,702.92,4900.0
2021-06-22 10:50:00,703.06,703.26,702.6,702.63,2300.0,703.06,703.26,702.6,702.63,2300.0
2021-06-22 11:00:00,702.68,702.93,701.53,702.93,14776.0,702.68,702.93,701.53,702.93,14776.0
2021-06-22 11:10:00,703.15,705.18,703.15,704.64,8505.0,703.15,705.18,703.15,704.64,8505.0
2021-06-22 11:20:00,704.88,705.53,704.5,705.32,29450.0,704.88,705.53,704.5,705.32,29450.0
2021-06-22 11:30:00,705.26,705.3,704.03,704.06,4230.0,705.26,705.3,704.03,704.06,4230.0
2021-06-22 11:40:00,703.88,703.88,702.11,702.31,3700.0,703.88,703.88,702.11,702.31,3700.0
2021-06-22 11:50:00,702.34,702.36,700.86,700.98,5022.0,702.34,702.36,700.86,700.98,5022.0
2021-06-22 12:00:00,701.46,703.73,701.46,703.38,9153.0,701.46,703.73,701.46,703.38,9153.0
2021-06-22 12:10:00,703.76,704.74,703.25,704.74,9302.0,703.76,704.74,703.25,704.74,9302.0
2021-06-22 12:20:00,704.66,705.27,704.15,704.82,8411.0,704.66,705.27,704.15,704.82,8411.0
2021-06-22 12:30:00,704.53,704.9,703.98,704.05,7283.0,704.53,704.9,703.98,704.05,7283.0
2021-06-22 12:40:00,704.24,704.96,704.0,704.04,5400.0,704.24,704.96,704.0,704.04,5400.0
2021-06-22 12:50:00,704.12,704.86,704.04,704.04,2200.0,704.12,704.86,704.04,704.04,2200.0
2021-06-22 13:00:00,704.14,705.28,704.0,705.27,3558.0,704.14,705.28,704.0,705.27,3558.0
2021-06-22 13:10:00,705.06,706.37,705.05,706.16,4426.0,705.06,706.37,705.05,706.16,4426.0
2021-06-22 13:20:00,706.11,706.51,705.84,706.43,10702.0,706.11,706.51,705.84,706.43,10702.0
2021-06-22 13:30:00,706.23,706.37,705.64,706.11,7740.0,706.23,706.37,705.64,706.11,7740.0
2021-06-22 13:40:00,706.21,708.21,706.08,708.0,27380.0,706.21,708.21,706.08,708.0,27380.0
2021-06-22 13:50:00,707.93,708.08,706.1,706.78,3997.0,707.93,708.08,706.1,706.78,3997.0
2021-06-22 14:00:00,707.02,707.12,705.41,705.49,5978.0,707.02,707.12,705.41,705.49,5978.0
2021-06-22 14:10:00,705.23,706.49,705.0,705.58,6681.0,705.23,706.49,705.0,705.58,6681.0
2021-06-22 14:20:00,705.81,705.91,705.4,705.43,23733.0,705.81,705.91,705.4,705.43,23733.0
2021-06-22 14:30:00,705.44,705.75,705.15,705.68,2430.0,705.44,705.75,705.15,705.68,2430.0
2021-06-22 14:40:00,705.89,706.41,705.85,706.15,4127.0,705.89,706.41,705.85,706.15,4127.0
2021-06-22 14:50:00,706.16,706.99,705.59,706.28,4106.0,706.16,706.99,705.59,706.28,4106.0
2021-06-22 15:00:00,706.28,707.61,706.28,707.53,6588.0,706.28,707.61,706.28,707.53,6588.0
2021-06-22 15:10:00,707.74,709.23,707.55,709.23,20234.0,707.74,709.23,707.55,709.23,20234.0
2021-06-22 15:20:00,709.19,709.75,709.18,709.6,9280.0,709.19,709.75,709.18,709.6,9280.0
2021-06-22 15:30:00,709.59,709.59,708.49,709.52,13693.0,709.59,709.59,708.49,709.52,13693.0
2021-06-22 15:40:00,709.62,709.68,708.33,708.7,14754.0,709.62,709.68,708.33,708.7,14754.0
2021-06-22 15:50:00,708.67,709.02,706.88,706.9,63735.0,708.67,709.02,706.88,706.9,63735.0
2021-06-23 09:30:00,704.84,707.15,704.41,705.54,7428.0,704.84,707.15,704.41,705.54,7428.0
2021-06-23 09:40:00,705.06,705.5,701.54,701.98,6989.0,705.06,705.5,701.54,701.98,6989.0
2021-06-23 09:50:00,700.68,700.7,697.11,698.71,5970.0,700.68,700.7,697.11,698.71,5970.0
2021-06-23 10:00:00,699.6,703.22,699.6,703.02,3836.0,699.6,703.22,699.6,703.02,3836.0
2021-06-23 10:10:00,703.02,703.29,702.3,703.08,3159.0,703.02,703.29,702.3,703.08,3159.0
2021-06-23 10:20:00,702.43,702.43,699.82,700.46,10762.0,702.43,702.43,699.82,700.46,10762.0
2021-06-23 10:30:00,700.28,702.16,699.94,701.25,10790.0,700.28,702.16,699.94,701.25,10790.0
2021-06-23 10:40:00,701.06,703.24,699.9,703.24,9269.0,701.06,703.24,699.9,703.24,9269.0
2021-06-23 10:50:00,703.13,703.55,702.42,702.5,4117.0,703.13,703.55,702.42,702.5,4117.0
2021-06-23 11:00:00,702.93,702.93,702.0,702.0,2900.0,702.93,702.93,702.0,702.0,2900.0
2021-06-23 11:10:00,702.01,703.11,702.01,703.01,4742.0,702.01,703.11,702.01,703.01,4742.0
2021-06-23 11:20:00,703.24,704.23,703.03,703.15,3927.0,703.24,704.23,703.03,703.15,3927.0
2021-06-23 11:30:00,703.19,703.87,703.18,703.59,3500.0,703.19,703.87,703.18,703.59,3500.0
2021-06-23 11:40:00,704.18,705.39,704.15,704.91,12187.0,704.18,705.39,704.15,704.91,12187.0
2021-06-23 11:50:00,704.57,705.54,704.31,705.18,4843.0,704.57,705.54,704.31,705.18,4843.0
2021-06-23 12:00:00,705.22,706.3,705.21,706.04,5160.0,705.22,706.3,705.21,706.04,5160.0
2021-06-23 12:10:00,706.08,706.08,704.03,704.06,8031.0,706.08,706.08,704.03,704.06,8031.0
2021-06-23 12:20:00,703.95,703.95,703.19,703.83,1500.0,703.95,703.95,703.19,703.83,1500.0
2021-06-23 12:30:00,703.43,704.22,703.16,703.16,2780.0,703.43,704.22,703.16,703.16,2780.0
2021-06-23 12:40:00,703.16,703.78,702.93,703.77,3508.0,703.16,703.78,702.93,703.77,3508.0
2021-06-23 12:50:00,703.65,705.2,703.4,705.2,3594.0,703.65,705.2,703.4,705.2,3594.0
2021-06-23 13:00:00,705.4,705.87,704.96,705.52,3319.0,705.4,705.87,704.96,705.52,3319.0
2021-06-23 13:10:00,705.57,705.92,705.21,705.38,2544.0,705.57,705.92,705.21,705.38,2544.0
2021-06-23 13:20:00,705.47,705.91,705.12,705.88,4444.0,705.47,705.91,705.12,705.88,4444.0
2021-06-23 13:30:00,705.88,706.58,705.88,706.58,4897.0,705.88,706.58,705.88,706.58,4897.0
2021-06-23 13:40:00,706.13,706.31,705.45,706.04,1320.0,706.13,706.31,705.45,706.04,1320.0
2021-06-23 13:50:00,705.32,705.77,705.14,705.58,2000.0,705.32,705.77,705.14,705.58,2000.0
2021-06-23 14:00:00,705.84,705.84,704.5,705.17,4128.0,705.84,705.84,704.5,705.17,4128.0
2021-06-23 14:10:00,705.15,705.52,704.95,705.31,2500.0,705.15,705.52,704.95,705.31,2500.0
2021-06-23 14:20:00,705.45,705.74,704.65,705.39,3076.0,705.45,705.74,704.65,705.39,3076.0
2021-06-23 14:30:00,705.46,706.29,705.45,705.98,7370.0,705.46,706.29,705.45,705.98,7370.0
2021-06-23 14:40:00,705.87,706.22,705.02,705.02,4100.0,705.87,706.22,705.02,705.02,4100.0
2021-06-23 14:50:00,704.91,705.24,701.82,702.45,7434.0,704.91,705.24,701.82,702.45,7434.0
2021-06-23 15:00:00,702.84,704.74,702.7,703.59,7530.0,702.84,704.74,702.7,703.59,7530.0
2021-06-23 15:10:00,703.91,704.7,702.81,703.11,4277.0,703.91,704.7,702.81,703.11,4277.0
2021-06-23 15:20:00,702.68,703.6,701.85,702.57,6439.0,702.68,703.6,701.85,702.57,6439.0
2021-06-23 15:30:00,702.88,703.72,700.82,701.22,19046.0,702.88,703.72,700.82,701.22,19046.0
2021-06-23 15:40:00,700.98,701.86,700.53,700.62,14176.0,700.98,701.86,700.53,700.62,14176.0
2021-06-23 15:50:00,700.56,700.82,698.78,699.62,36776.0,700.56,700.82,698.78,699.62,36776.0
2021-06-24 09:30:00,702.89,708.71,700.2,707.87,13449.0,702.89,708.71,700.2,707.87,13449.0
2021-06-24 09:40:00,707.87,708.99,706.38,708.47,8155.0,707.87,708.99,706.38,708.47,8155.0
2021-06-24 09:50:00,708.58,708.98,705.8,705.8,5318.0,708.58,708.98,705.8,705.8,5318.0
2021-06-24 10:00:00,706.48,708.61,704.79,708.49,7899.0,706.48,708.61,704.79,708.49,7899.0
2021-06-24 10:10:00,708.5,710.14,708.1,710.02,9994.0,708.5,710.14,708.1,710.02,9994.0
2021-06-24 10:20:00,709.73,710.08,709.06,709.79,3675.0,709.73,710.08,709.06,709.79,3675.0
2021-06-24 10:30:00,709.56,710.33,709.0,709.99,13216.0,709.56,710.33,709.0,709.99,13216.0
2021-06-24 10:40:00,710.12,711.47,709.52,710.72,5967.0,710.12,711.47,709.52,710.72,5967.0
2021-06-24 10:50:00,710.41,710.41,709.0,709.0,2882.0,710.41,710.41,709.0,709.0,2882.0
2021-06-24 11:00:00,709.34,709.86,709.0,709.55,2310.0,709.34,709.86,709.0,709.55,2310.0
2021-06-24 11:10:00,709.36,709.79,709.0,709.42,7933.0,709.36,709.79,709.0,709.42,7933.0
2021-06-24 11:20:00,709.62,709.69,708.04,708.9,30517.0,709.62,709.69,708.04,708.9,30517.0
2021-06-24 11:30:00,709.12,709.12,707.4,707.4,3020.0,709.12,709.12,707.4,707.4,3020.0
2021-06-24 11:40:00,707.4,708.01,706.54,707.88,4902.0,707.4,708.01,706.54,707.88,4902.0
2021-06-24 11:50:00,707.87,707.87,706.92,707.17,1764.0,707.87,707.87,706.92,707.17,1764.0
2021-06-24 12:00:00,706.66,707.75,706.66,707.55,2687.0,706.66,707.75,706.66,707.55,2687.0
2021-06-24 12:10:00,707.37,709.07,707.36,709.01,2786.0,707.37,709.07,707.36,709.01,2786.0
2021-06-24 12:20:00,709.04,709.63,709.01,709.32,2800.0,709.04,709.63,709.01,709.32,2800.0
2021-06-24 12:30:00,709.17,710.32,709.17,709.6,3700.0,709.17,710.32,709.17,709.6,3700.0
2021-06-24 12:40:00,709.52,709.53,708.95,708.99,1800.0,709.52,709.53,708.95,708.99,1800.0
2021-06-24 12:50:00,708.85,709.73,708.85,709.59,1500.0,708.85,709.73,708.85,709.59,1500.0
2021-06-24 13:00:00,709.57,710.0,709.39,710.0,4771.0,709.57,710.0,709.39,710.0,4771.0
2021-06-24 13:10:00,710.24,710.46,709.62,709.72,2425.0,710.24,710.46,709.62,709.72,2425.0
2021-06-24 13:20:00,709.5,709.68,709.38,709.6,2314.0,709.5,709.68,709.38,709.6,2314.0
2021-06-24 13:30:00,709.35,709.4,709.12,709.38,1600.0,709.35,709.4,709.12,709.38,1600.0
2021-06-24 13:40:00,709.47,710.12,709.34,709.85,2130.0,709.47,710.12,709.34,709.85,2130.0
2021-06-24 13:50:00,710.01,711.46,709.72,711.46,6977.0,710.01,711.46,709.72,711.46,6977.0
2021-06-24 14:00:00,711.46,712.03,711.29,712.02,2078.0,711.46,712.03,711.29,712.02,2078.0
2021-06-24 14:10:00,712.14,712.31,711.47,712.05,3214.0,712.14,712.31,711.47,712.05,3214.0
2021-06-24 14:20:00,711.73,712.07,711.26,711.26,2939.0,711.73,712.07,711.26,711.26,2939.0
2021-06-24 14:30:00,711.16,711.68,711.1,711.13,2285.0,711.16,711.68,711.1,711.13,2285.0
2021-06-24 14:40:00,711.1,711.18,710.72,710.72,1822.0,711.1,711.18,710.72,710.72,1822.0
2021-06-24 14:50:00,710.51,710.94,710.51,710.94,1700.0,710.51,710.94,710.51,710.94,1700.0
2021-06-24 15:00:00,711.04,711.39,710.45,711.39,2200.0,711.04,711.39,710.45,711.39,2200.0
2021-06-24 15:10:00,711.39,711.64,710.49,710.91,3030.0,711.39,711.64,710.49,710.91,3030.0
2021-06-24 15:20:00,710.69,711.4,710.09,711.4,5200.0,710.69,711.4,710.09,711.4,5200.0
2021-06-24 15:30:00,711.22,712.49,710.63,712.49,10644.0,711.22,712.49,710.63,712.49,10644.0
2021-06-24 15:40:00,712.25,713.39,712.02,712.98,39291.0,712.25,713.39,712.02,712.98,39291.0
2021-06-24 15:50:00,713.2,713.2,711.38,711.77,39259.0,713.2,713.2,711.38,711.77,39259.0
2021-06-25 09:30:00,712.59,714.88,711.28,714.6,20332.0,712.59,714.88,711.28,714.6,20332.0
2021-06-25 09:40:00,713.58,715.32,712.82,715.12,9454.0,713.58,715.32,712.82,715.12,9454.0
2021-06-25 09:50:00,715.0,717.5,714.72,717.24,13435.0,715.0,717.5,714.72,717.24,13435.0
2021-06-25 10:00:00,717.67,717.93,716.64,717.08,4783.0,717.67,717.93,716.64,717.08,4783.0
2021-06-25 10:10:00,716.39,719.18,716.39,717.69,11329.0,716.39,719.18,716.39,717.69,11329.0
2021-06-25 10:20:00,718.04,718.44,717.11,718.04,10088.0,718.04,718.44,717.11,718.04,10088.0
2021-06-25 10:30:00,717.71,717.71,716.72,716.82,4093.0,717.71,717.71,716.72,716.82,4093.0
2021-06-25 10:40:00,717.47,717.69,715.81,716.94,4551.0,717.47,717.69,715.81,716.94,4551.0
2021-06-25 10:50:00,716.97,717.57,716.39,717.57,11424.0,716.97,717.57,716.39,717.57,11424.0
2021-06-25 11:00:00,717.38,718.23,717.11,718.06,16672.0,717.38,718.23,717.11,718.06,16672.0
2021-06-25 11:10:00,718.24,718.3,717.5,718.3,11037.0,718.24,718.3,717.5,718.3,11037.0
2021-06-25 11:20:00,718.74,719.04,718.22,718.87,6883.0,718.74,719.04,718.22,718.87,6883.0
2021-06-25 11:30:00,719.06,720.12,718.63,719.26,15437.0,719.06,720.12,718.63,719.26,15437.0
2021-06-25 11:40:00,719.45,720.26,719.17,719.6,6883.0,719.45,720.26,719.17,719.6,6883.0
2021-06-25 11:50:00,719.52,721.3,719.52,721.3,4105.0,719.52,721.3,719.52,721.3,4105.0
2021-06-25 12:00:00,721.18,721.2,719.82,720.1,9296.0,721.18,721.2,719.82,720.1,9296.0
2021-06-25 12:10:00,720.04,720.76,719.43,719.61,5031.0,720.04,720.76,719.43,719.61,5031.0
2021-06-25 12:20:00,719.61,719.61,718.74,719.56,7157.0,719.61,719.61,718.74,719.56,7157.0
2021-06-25 12:30:00,719.56,720.0,719.41,719.62,1111.0,719.56,720.0,719.41,719.62,1111.0
2021-06-25 12:40:00,719.36,720.31,719.36,720.0,6770.0,719.36,720.31,719.36,720.0,6770.0
2021-06-25 12:50:00,720.07,720.1,719.59,719.77,3925.0,720.07,720.1,719.59,719.77,3925.0
2021-06-25 13:00:00,719.92,721.22,719.92,721.22,15830.0,719.92,721.22,719.92,721.22,15830.0
2021-06-25 13:10:00,721.43,721.43,720.02,720.02,7469.0,721.43,721.43,720.02,720.02,7469.0
2021-06-25 13:20:00,720.3,720.84,720.3,720.6,1744.0,720.3,720.84,720.3,720.6,1744.0
2021-06-25 13:30:00,720.88,720.88,720.21,720.3,1000.0,720.88,720.88,720.21,720.3,1000.0
2021-06-25 13:40:00,720.3,720.6,719.84,720.6,5511.0,720.3,720.6,719.84,720.6,5511.0
2021-06-25 13:50:00,720.34,720.72,719.59,719.59,6762.0,720.34,720.72,719.59,719.59,6762.0
2021-06-25 14:00:00,719.4,720.33,719.36,720.33,5304.0,719.4,720.33,719.36,720.33,5304.0
2021-06-25 14:10:00,720.09,720.51,719.85,720.12,3476.0,720.09,720.51,719.85,720.12,3476.0
2021-06-25 14:20:00,720.33,720.44,719.9,720.14,1250.0,720.33,720.44,719.9,720.14,1250.0
2021-06-25 14:30:00,719.95,721.46,719.86,720.97,5115.0,719.95,721.46,719.86,720.97,5115.0
2021-06-25 14:40:00,721.24,722.1,720.87,721.5,3000.0,721.24,722.1,720.87,721.5,3000.0
2021-06-25 14:50:00,721.8,721.81,721.36,721.6,11553.0,721.8,721.81,721.36,721.6,11553.0
2021-06-25 15:00:00,721.45,721.69,721.06,721.06,5351.0,721.45,721.69,721.06,721.06,5351.0
2021-06-25 15:10:00,720.68,721.49,720.11,721.49,4244.0,720.68,721.49,720.11,721.49,4244.0
2021-06-25 15:20:00,721.16,721.58,720.8,720.81,6180.0,721.16,721.58,720.8,720.81,6180.0
2021-06-25 15:30:00,720.72,721.48,719.6,721.48,8299.0,720.72,721.48,719.6,721.48,8299.0
2021-06-25 15:40:00,721.11,721.19,720.12,720.92,11505.0,721.11,721.19,720.12,720.92,11505.0
2021-06-25 15:50:00,720.9,721.93,717.68,721.29,63641.0,720.9,721.93,717.68,721.29,63641.0
2021-06-28 09:30:00,723.26,726.66,720.36,721.3,15018.0,723.26,726.66,720.36,721.3,15018.0
2021-06-28 09:40:00,721.14,721.14,716.71,718.84,5051.0,721.14,721.14,716.71,718.84,5051.0
2021-06-28 09:50:00,718.71,721.95,718.7,720.72,5164.0,718.71,721.95,718.7,720.72,5164.0
2021-06-28 10:00:00,721.23,721.5,719.68,720.46,3425.0,721.23,721.5,719.68,720.46,3425.0
2021-06-28 10:10:00,720.55,722.72,720.55,722.01,3800.0,720.55,722.72,720.55,722.01,3800.0
2021-06-28 10:20:00,721.5,723.02,721.5,721.82,5906.0,721.5,723.02,721.5,721.82,5906.0
2021-06-28 10:30:00,722.49,723.57,721.84,723.23,4400.0,722.49,723.57,721.84,723.23,4400.0
2021-06-28 10:40:00,723.51,723.52,722.25,722.25,3650.0,723.51,723.52,722.25,722.25,3650.0
2021-06-28 10:50:00,722.29,723.18,722.09,722.26,5500.0,722.29,723.18,722.09,722.26,5500.0
2021-06-28 11:00:00,721.69,723.42,721.38,722.05,4615.0,721.69,723.42,721.38,722.05,4615.0
2021-06-28 11:10:00,722.26,722.26,720.43,720.74,7872.0,722.26,722.26,720.43,720.74,7872.0
2021-06-28 11:20:00,720.78,720.88,719.4,720.28,4994.0,720.78,720.88,719.4,720.28,4994.0
2021-06-28 11:30:00,720.37,720.98,720.37,720.98,1800.0,720.37,720.98,720.37,720.98,1800.0
2021-06-28 11:40:00,720.84,721.2,720.37,721.08,1700.0,720.84,721.2,720.37,721.08,1700.0
2021-06-28 11:50:00,721.12,721.58,721.05,721.29,8298.0,721.12,721.58,721.05,721.29,8298.0
2021-06-28 12:00:00,721.56,722.5,721.56,722.25,5030.0,721.56,722.5,721.56,722.25,5030.0
2021-06-28 12:10:00,722.01,722.29,720.94,720.94,3875.0,722.01,722.29,720.94,720.94,3875.0
2021-06-28 12:20:00,721.14,721.17,720.59,720.63,3008.0,721.14,721.17,720.59,720.63,3008.0
2021-06-28 12:30:00,720.75,721.52,720.75,721.23,1700.0,720.75,721.52,720.75,721.23,1700.0
2021-06-28 12:40:00,721.24,721.85,721.24,721.54,2105.0,721.24,721.85,721.24,721.54,2105.0
2021-06-28 12:50:00,721.65,722.26,721.65,721.79,2444.0,721.65,722.26,721.65,721.79,2444.0
2021-06-28 13:00:00,721.49,721.9,721.46,721.9,1096.0,721.49,721.9,721.46,721.9,1096.0
2021-06-28 13:10:00,721.44,721.6,720.96,721.32,1600.0,721.44,721.6,720.96,721.32,1600.0
2021-06-28 13:20:00,721.32,722.09,721.25,722.09,2600.0,721.32,722.09,721.25,722.09,2600.0
2021-06-28 13:30:00,721.89,722.63,721.77,722.31,2300.0,721.89,722.63,721.77,722.31,2300.0
2021-06-28 13:40:00,722.23,722.5,722.21,722.38,1100.0,722.23,722.5,722.21,722.38,1100.0
2021-06-28 13:50:00,722.67,723.53,722.64,723.53,2850.0,722.67,723.53,722.64,723.53,2850.0
2021-06-28 14:00:00,723.24,723.53,722.93,723.36,2382.0,723.24,723.53,722.93,723.36,2382.0
2021-06-28 14:10:00,723.1,723.1,722.68,722.94,1700.0,723.1,723.1,722.68,722.94,1700.0
2021-06-28 14:20:00,722.94,723.14,721.91,722.28,2300.0,722.94,723.14,721.91,722.28,2300.0
2021-06-28 14:30:00,722.28,722.99,722.21,722.84,2300.0,722.28,722.99,722.21,722.84,2300.0
2021-06-28 14:40:00,722.79,722.79,721.86,722.13,3606.0,722.79,722.79,721.86,722.13,3606.0
2021-06-28 14:50:00,722.08,722.49,721.4,721.47,2400.0,722.08,722.49,721.4,721.47,2400.0
2021-06-28 15:00:00,721.75,721.94,721.38,721.51,3200.0,721.75,721.94,721.38,721.51,3200.0
2021-06-28 15:10:00,721.15,721.6,721.15,721.49,2914.0,721.15,721.6,721.15,721.49,2914.0
2021-06-28 15:20:00,721.14,721.84,721.14,721.28,2902.0,721.14,721.84,721.14,721.28,2902.0
2021-06-28 15:30:00,721.11,721.47,720.02,720.23,5307.0,721.11,721.47,720.02,720.23,5307.0
2021-06-28 15:40:00,720.27,720.48,719.85,720.13,8756.0,720.27,720.48,719.85,720.13,8756.0
2021-06-28 15:50:00,720.59,721.54,720.59,721.23,23681.0,720.59,721.54,720.59,721.23,23681.0
2021-06-29 09:30:00,719.34,722.14,718.38,720.47,5342.0,719.34,722.14,718.38,720.47,5342.0
2021-06-29 09:40:00,721.19,721.49,720.42,721.44,1700.0,721.19,721.49,720.42,721.44,1700.0
2021-06-29 09:50:00,722.29,722.29,717.85,718.92,15236.0,722.29,722.29,717.85,718.92,15236.0
2021-06-29 10:00:00,718.97,721.55,718.97,720.71,5735.0,718.97,721.55,718.97,720.71,5735.0
2021-06-29 10:10:00,720.47,721.06,720.06,721.0,3805.0,720.47,721.06,720.06,721.0,3805.0
2021-06-29 10:20:00,721.26,721.51,719.94,720.58,5349.0,721.26,721.51,719.94,720.58,5349.0
2021-06-29 10:30:00,721.13,721.53,719.88,721.29,7181.0,721.13,721.53,719.88,721.29,7181.0
2021-06-29 10:40:00,722.0,722.4,720.18,720.55,3526.0,722.0,722.4,720.18,720.55,3526.0
2021-06-29 10:50:00,720.09,720.74,719.96,720.24,8426.0,720.09,720.74,719.96,720.24,8426.0
2021-06-29 11:00:00,719.99,720.27,718.7,719.55,2558.0,719.99,720.27,718.7,719.55,2558.0
2021-06-29 11:10:00,719.54,720.21,718.48,718.9,1906.0,719.54,720.21,718.48,718.9,1906.0
2021-06-29 11:20:00,718.73,719.0,717.79,717.97,1719.0,718.73,719.0,717.79,717.97,1719.0
2021-06-29 11:30:00,717.78,718.15,717.18,717.18,3167.0,717.78,718.15,717.18,717.18,3167.0
2021-06-29 11:40:00,717.19,718.05,717.19,717.44,3301.0,717.19,718.05,717.19,717.44,3301.0
2021-06-29 11:50:00,717.56,718.35,717.12,717.57,4876.0,717.56,718.35,717.12,717.57,4876.0
2021-06-29 12:00:00,717.77,718.14,717.54,717.93,3000.0,717.77,718.14,717.54,717.93,3000.0
2021-06-29 12:10:00,718.18,718.44,718.09,718.44,1569.0,718.18,718.44,718.09,718.44,1569.0
2021-06-29 12:20:00,718.39,718.73,718.23,718.63,1039.0,718.39,718.73,718.23,718.63,1039.0
2021-06-29 12:30:00,718.99,719.24,718.52,719.24,3436.0,718.99,719.24,718.52,719.24,3436.0
2021-06-29 12:40:00,719.35,719.35,718.26,718.26,1869.0,719.35,719.35,718.26,718.26,1869.0
2021-06-29 12:50:00,718.51,719.19,718.23,718.88,4300.0,718.51,719.19,718.23,718.88,4300.0
2021-06-29 13:00:00,718.84,719.12,718.64,719.09,2944.0,718.84,719.12,718.64,719.09,2944.0
2021-06-29 13:10:00,719.22,719.69,718.95,718.96,2240.0,719.22,719.69,718.95,718.96,2240.0
2021-06-29 13:20:00,718.95,719.46,718.81,719.41,3508.0,718.95,719.46,718.81,719.41,3508.0
2021-06-29 13:30:00,719.58,719.66,718.82,719.5,1705.0,719.58,719.66,718.82,719.5,1705.0
2021-06-29 13:40:00,719.65,719.86,719.07,719.14,2600.0,719.65,719.86,719.07,719.14,2600.0
2021-06-29 13:50:00,719.06,719.23,718.57,719.22,2800.0,719.06,719.23,718.57,719.22,2800.0
2021-06-29 14:00:00,719.16,720.6,719.06,720.6,3515.0,719.16,720.6,719.06,720.6,3515.0
2021-06-29 14:10:00,720.44,720.65,720.02,720.41,3700.0,720.44,720.65,720.02,720.41,3700.0
2021-06-29 14:20:00,720.46,720.51,720.05,720.27,2948.0,720.46,720.51,720.05,720.27,2948.0
2021-06-29 14:30:00,720.03,720.03,718.68,718.82,9949.0,720.03,720.03,718.68,718.82,9949.0
2021-06-29 14:40:00,718.75,719.24,718.64,718.88,23214.0,718.75,719.24,718.64,718.88,23214.0
2021-06-29 14:50:00,718.94,718.94,718.13,718.18,18934.0,718.94,718.94,718.13,718.18,18934.0
2021-06-29 15:00:00,718.28,718.47,718.12,718.24,5707.0,718.28,718.47,718.12,718.24,5707.0
2021-06-29 15:10:00,718.38,718.41,717.29,717.79,8395.0,718.38,718.41,717.29,717.79,8395.0
2021-06-29 15:20:00,717.95,718.81,717.94,718.65,8468.0,717.95,718.81,717.94,718.65,8468.0
2021-06-29 15:30:00,718.7,718.7,717.47,718.18,7483.0,718.7,718.7,717.47,718.18,7483.0
2021-06-29 15:40:00,718.04,718.5,717.72,717.89,5536.0,718.04,718.5,717.72,717.89,5536.0
2021-06-29 15:50:00,718.25,718.38,716.85,717.47,24258.0,718.25,718.38,716.85,717.47,24258.0
2021-06-30 09:30:00,717.47,719.99,716.14,719.06,8837.0,717.47,719.99,716.14,719.06,8837.0
2021-06-30 09:40:00,719.64,719.84,717.42,718.78,3700.0,719.64,719.84,717.42,718.78,3700.0
2021-06-30 09:50:00,718.71,719.9,717.03,718.39,19030.0,718.71,719.9,717.03,718.39,19030.0
2021-06-30 10:00:00,718.66,720.97,717.98,720.11,5396.0,718.66,720.97,717.98,720.11,5396.0
2021-06-30 10:10:00,720.86,720.86,718.81,719.24,3100.0,720.86,720.86,718.81,719.24,3100.0
2021-06-30 10:20:00,719.14,719.48,718.45,719.12,4100.0,719.14,719.48,718.45,719.12,4100.0
2021-06-30 10:30:00,719.84,720.04,719.09,719.35,4342.0,719.84,720.04,719.09,719.35,4342.0
2021-06-30 10:40:00,719.36,719.44,718.4,718.67,2400.0,719.36,719.44,718.4,718.67,2400.0
2021-06-30 10:50:00,718.25,718.32,717.53,717.7,13419.0,718.25,718.32,717.53,717.7,13419.0
2021-06-30 11:00:00,718.45,719.6,717.88,718.33,3623.0,718.45,719.6,717.88,718.33,3623.0
2021-06-30 11:10:00,718.74,718.77,717.21,717.63,1800.0,718.74,718.77,717.21,717.63,1800.0
2021-06-30 11:20:00,716.89,718.05,716.89,717.5,3631.0,716.89,718.05,716.89,717.5,3631.0
2021-06-30 11:30:00,717.84,718.61,717.08,717.09,3001.0,717.84,718.61,717.08,717.09,3001.0
2021-06-30 11:40:00,717.05,718.25,715.75,717.9,7300.0,717.05,718.25,715.75,717.9,7300.0
2021-06-30 11:50:00,718.07,718.96,717.8,718.46,1939.0,718.07,718.96,717.8,718.46,1939.0
2021-06-30 12:00:00,718.66,719.23,718.11,718.99,2299.0,718.66,719.23,718.11,718.99,2299.0
2021-06-30 12:10:00,719.08,719.26,718.58,719.17,1223.0,719.08,719.26,718.58,719.17,1223.0
2021-06-30 12:20:00,719.03,719.57,718.64,719.34,2548.0,719.03,719.57,718.64,719.34,2548.0
2021-06-30 12:30:00,719.17,719.75,719.02,719.3,3009.0,719.17,719.75,719.02,719.3,3009.0
2021-06-30 12:40:00,719.26,719.26,718.6,718.95,1874.0,719.26,719.26,718.6,718.95,1874.0
2021-06-30 12:50:00,719.21,720.11,719.08,720.06,2100.0,719.21,720.11,719.08,720.06,2100.0
2021-06-30 13:00:00,720.4,720.87,720.3,720.71,3270.0,720.4,720.87,720.3,720.71,3270.0
2021-06-30 13:10:00,720.71,720.76,720.05,720.06,1670.0,720.71,720.76,720.05,720.06,1670.0
2021-06-30 13:20:00,720.07,720.33,719.92,720.25,2700.0,720.07,720.33,719.92,720.25,2700.0
2021-06-30 13:30:00,720.35,721.09,720.35,721.09,1800.0,720.35,721.09,720.35,721.09,1800.0
2021-06-30 13:40:00,721.13,721.2,720.42,720.42,2500.0,721.13,721.2,720.42,720.42,2500.0
2021-06-30 13:50:00,720.32,720.81,719.68,720.81,3479.0,720.32,720.81,719.68,720.81,3479.0
2021-06-30 14:00:00,720.67,721.55,720.66,721.52,14810.0,720.67,721.55,720.66,721.52,14810.0
2021-06-30 14:10:00,721.52,721.71,720.78,720.85,2354.0,721.52,721.71,720.78,720.85,2354.0
2021-06-30 14:20:00,720.73,721.36,720.32,721.28,3731.0,720.73,721.36,720.32,721.28,3731.0
2021-06-30 14:30:00,721.66,722.3,721.38,722.01,3229.0,721.66,722.3,721.38,722.01,3229.0
2021-06-30 14:40:00,721.93,722.41,721.72,721.72,3357.0,721.93,722.41,721.72,721.72,3357.0
2021-06-30 14:50:00,722.17,722.17,721.55,722.06,6367.0,722.17,722.17,721.55,722.06,6367.0
2021-06-30 15:00:00,722.25,722.46,721.81,722.03,3342.0,722.25,722.46,721.81,722.03,3342.0
2021-06-30 15:10:00,722.2,722.78,722.07,722.48,11729.0,722.2,722.78,722.07,722.48,11729.0
2021-06-30 15:20:00,722.42,722.65,721.7,721.98,4979.0,722.42,722.65,721.7,721.98,4979.0
2021-06-30 15:30:00,722.21,723.46,721.74,723.12,10599.0,722.21,723.46,721.74,723.12,10599.0
2021-06-30 15:40:00,722.96,722.96,721.85,721.88,7827.0,722.96,722.96,721.85,721.88,7827.0
2021-06-30 15:50:00,720.46,722.26,720.38,721.45,20492.0,720.46,722.26,720.38,721.45,20492.0
2021-07-01 09:30:00,721.52,725.54,720.71,724.61,11961.0,721.52,725.54,720.71,724.61,11961.0
2021-07-01 09:40:00,725.44,726.63,722.89,726.61,18555.0,725.44,726.63,722.89,726.61,18555.0
2021-07-01 09:50:00,726.48,726.81,723.71,724.52,8112.0,726.48,726.81,723.71,724.52,8112.0
2021-07-01 10:00:00,723.44,723.52,722.2,722.64,4715.0,723.44,723.52,722.2,722.64,4715.0
2021-07-01 10:10:00,722.6,723.03,721.71,722.22,7757.0,722.6,723.03,721.71,722.22,7757.0
2021-07-01 10:20:00,721.78,722.44,720.96,721.96,7122.0,721.78,722.44,720.96,721.96,7122.0
2021-07-01 10:30:00,722.24,722.47,721.57,722.3,4615.0,722.24,722.47,721.57,722.3,4615.0
2021-07-01 10:40:00,722.74,724.04,722.38,723.91,3300.0,722.74,724.04,722.38,723.91,3300.0
2021-07-01 10:50:00,723.35,724.48,723.27,724.18,5655.0,723.35,724.48,723.27,724.18,5655.0
2021-07-01 11:00:00,724.61,724.86,724.11,724.38,4212.0,724.61,724.86,724.11,724.38,4212.0
2021-07-01 11:10:00,724.25,726.1,724.25,725.48,24086.0,724.25,726.1,724.25,725.48,24086.0
2021-07-01 11:20:00,725.08,725.44,724.22,724.22,2000.0,725.08,725.44,724.22,724.22,2000.0
2021-07-01 11:30:00,724.56,724.58,723.75,724.58,3831.0,724.56,724.58,723.75,724.58,3831.0
2021-07-01 11:40:00,724.84,724.84,724.11,724.35,9378.0,724.84,724.84,724.11,724.35,9378.0
2021-07-01 11:50:00,724.34,725.02,723.63,724.5,21339.0,724.34,725.02,723.63,724.5,21339.0
2021-07-01 12:00:00,724.73,725.18,724.38,724.57,5844.0,724.73,725.18,724.38,724.57,5844.0
2021-07-01 12:10:00,724.55,724.87,724.23,724.24,8164.0,724.55,724.87,724.23,724.24,8164.0
2021-07-01 12:20:00,724.24,724.31,723.56,724.25,8204.0,724.24,724.31,723.56,724.25,8204.0
2021-07-01 12:30:00,724.01,724.94,723.81,724.94,5200.0,724.01,724.94,723.81,724.94,5200.0
2021-07-01 12:40:00,724.78,725.34,724.22,724.54,6915.0,724.78,725.34,724.22,724.54,6915.0
2021-07-01 12:50:00,724.54,725.29,724.39,724.97,6640.0,724.54,725.29,724.39,724.97,6640.0
2021-07-01 13:00:00,724.97,726.43,724.96,726.43,5218.0,724.97,726.43,724.96,726.43,5218.0
2021-07-01 13:10:00,726.25,726.25,725.89,725.95,2745.0,726.25,726.25,725.89,725.95,2745.0
2021-07-01 13:20:00,726.11,726.75,725.86,726.75,4525.0,726.11,726.75,725.86,726.75,4525.0
2021-07-01 13:30:00,726.75,727.22,726.34,727.22,3918.0,726.75,727.22,726.34,727.22,3918.0
2021-07-01 13:40:00,727.37,727.97,726.52,726.52,5152.0,727.37,727.97,726.52,726.52,5152.0
2021-07-01 13:50:00,726.2,726.26,725.62,725.92,4359.0,726.2,726.26,725.62,725.92,4359.0
2021-07-01 14:00:00,725.91,725.94,724.86,725.14,5478.0,725.91,725.94,724.86,725.14,5478.0
2021-07-01 14:10:00,725.07,725.92,725.07,725.78,2242.0,725.07,725.92,725.07,725.78,2242.0
2021-07-01 14:20:00,725.65,725.85,724.56,724.71,5218.0,725.65,725.85,724.56,724.71,5218.0
2021-07-01 14:30:00,724.61,725.4,724.25,725.4,5304.0,724.61,725.4,724.25,725.4,5304.0
2021-07-01 14:40:00,725.4,725.63,724.64,724.67,3000.0,725.4,725.63,724.64,724.67,3000.0
2021-07-01 14:50:00,724.78,724.78,723.49,723.62,4904.0,724.78,724.78,723.49,723.62,4904.0
2021-07-01 15:00:00,723.62,724.2,723.55,723.63,8535.0,723.62,724.2,723.55,723.63,8535.0
2021-07-01 15:10:00,723.62,723.62,722.88,723.55,5822.0,723.62,723.62,722.88,723.55,5822.0
2021-07-01 15:20:00,723.51,723.97,723.35,723.9,4885.0,723.51,723.97,723.35,723.9,4885.0
2021-07-01 15:30:00,723.97,724.49,722.75,723.0,11412.0,723.97,724.49,722.75,723.0,11412.0
2021-07-01 15:40:00,722.92,723.17,722.4,723.0,14426.0,722.92,723.17,722.4,723.0,14426.0
2021-07-01 15:50:00,723.16,723.16,720.47,721.47,64192.0,723.16,723.16,720.47,721.47,64192.0
2021-07-02 09:30:00,723.82,728.23,723.71,727.76,11659.0,723.82,728.23,723.71,727.76,11659.0
2021-07-02 09:40:00,726.38,727.63,725.13,726.48,7045.0,726.38,727.63,725.13,726.48,7045.0
2021-07-02 09:50:00,726.72,727.98,726.08,726.93,4050.0,726.72,727.98,726.08,726.93,4050.0
2021-07-02 10:00:00,726.7,727.04,725.2,726.23,5944.0,726.7,727.04,725.2,726.23,5944.0
2021-07-02 10:10:00,726.22,727.37,725.82,727.37,8511.0,726.22,727.37,725.82,727.37,8511.0
2021-07-02 10:20:00,727.01,727.64,726.36,726.87,18426.0,727.01,727.64,726.36,726.87,18426.0
2021-07-02 10:30:00,727.09,729.07,726.74,728.91,5756.0,727.09,729.07,726.74,728.91,5756.0
2021-07-02 10:40:00,729.11,729.9,728.21,728.9,8500.0,729.11,729.9,728.21,728.9,8500.0
2021-07-02 10:50:00,729.13,730.32,729.13,729.93,6731.0,729.13,730.32,729.13,729.93,6731.0
2021-07-02 11:00:00,729.48,730.33,728.72,729.03,3497.0,729.48,730.33,728.72,729.03,3497.0
2021-07-02 11:10:00,729.04,729.88,728.33,728.33,4008.0,729.04,729.88,728.33,728.33,4008.0
2021-07-02 11:20:00,728.5,728.95,727.66,728.16,11468.0,728.5,728.95,727.66,728.16,11468.0
2021-07-02 11:30:00,728.25,729.78,728.03,729.5,6213.0,728.25,729.78,728.03,729.5,6213.0
2021-07-02 11:40:00,729.71,730.41,729.25,730.17,4180.0,729.71,730.41,729.25,730.17,4180.0
2021-07-02 11:50:00,730.06,731.74,729.99,730.81,2430.0,730.06,731.74,729.99,730.81,2430.0
2021-07-02 12:00:00,730.8,731.82,730.69,731.72,3626.0,730.8,731.82,730.69,731.72,3626.0
2021-07-02 12:10:00,731.99,731.99,731.4,731.8,1218.0,731.99,731.99,731.4,731.8,1218.0
2021-07-02 12:20:00,732.2,732.32,731.84,732.04,2676.0,732.2,732.32,731.84,732.04,2676.0
2021-07-02 12:30:00,732.2,732.7,732.12,732.65,3727.0,732.2,732.7,732.12,732.65,3727.0
2021-07-02 12:40:00,733.55,733.55,732.86,733.05,1396.0,733.55,733.55,732.86,733.05,1396.0
2021-07-02 12:50:00,732.89,732.89,731.52,731.66,3278.0,732.89,732.89,731.52,731.66,3278.0
2021-07-02 13:00:00,731.6,732.45,731.59,732.41,2119.0,731.6,732.45,731.59,732.41,2119.0
2021-07-02 13:10:00,732.19,732.2,731.72,731.72,1240.0,732.19,732.2,731.72,731.72,1240.0
2021-07-02 13:20:00,731.89,731.89,731.28,731.29,1600.0,731.89,731.89,731.28,731.29,1600.0
2021-07-02 13:30:00,730.85,731.16,730.81,730.99,1961.0,730.85,731.16,730.81,730.99,1961.0
2021-07-02 13:40:00,731.02,731.74,730.44,731.05,1600.0,731.02,731.74,730.44,731.05,1600.0
2021-07-02 13:50:00,730.96,731.35,730.83,731.09,1600.0,730.96,731.35,730.83,731.09,1600.0
2021-07-02 14:00:00,731.09,731.63,729.39,729.95,9697.0,731.09,731.63,729.39,729.95,9697.0
2021-07-02 14:10:00,729.64,730.3,729.08,729.89,4601.0,729.64,730.3,729.08,729.89,4601.0
2021-07-02 14:20:00,730.28,730.64,730.28,730.44,1700.0,730.28,730.64,730.28,730.44,1700.0
2021-07-02 14:30:00,730.44,730.81,730.09,730.41,2000.0,730.44,730.81,730.09,730.41,2000.0
2021-07-02 14:40:00,730.73,730.82,730.1,730.27,1662.0,730.73,730.82,730.1,730.27,1662.0
2021-07-02 14:50:00,730.2,730.55,730.16,730.39,1777.0,730.2,730.55,730.16,730.39,1777.0
2021-07-02 15:00:00,730.12,731.21,729.99,731.21,2917.0,730.12,731.21,729.99,731.21,2917.0
2021-07-02 15:10:00,731.38,731.62,730.47,731.28,2824.0,731.38,731.62,730.47,731.28,2824.0
2021-07-02 15:20:00,731.28,731.5,731.02,731.17,3807.0,731.28,731.5,731.02,731.17,3807.0
2021-07-02 15:30:00,731.3,731.59,731.0,731.22,6958.0,731.3,731.59,731.0,731.22,6958.0
2021-07-02 15:40:00,731.43,732.29,731.05,732.29,15394.0,731.43,732.29,731.05,732.29,15394.0
2021-07-02 15:50:00,732.46,733.62,731.52,731.78,34829.0,732.46,733.62,731.52,731.78,34829.0
2021-07-06 09:30:00,728.86,735.91,728.86,731.82,14854.0,728.86,735.91,728.86,731.82,14854.0
2021-07-06 09:40:00,731.92,731.92,728.25,729.09,5849.0,731.92,731.92,728.25,729.09,5849.0
2021-07-06 09:50:00,728.44,730.43,726.95,726.99,6543.0,728.44,730.43,726.95,726.99,6543.0
2021-07-06 10:00:00,726.95,729.07,725.5,728.28,4822.0,726.95,729.07,725.5,728.28,4822.0
2021-07-06 10:10:00,728.76,728.76,725.84,726.28,4651.0,728.76,728.76,725.84,726.28,4651.0
2021-07-06 10:20:00,726.46,726.87,725.62,726.05,3121.0,726.46,726.87,725.62,726.05,3121.0
2021-07-06 10:30:00,726.05,726.05,724.58,725.11,2379.0,726.05,726.05,724.58,725.11,2379.0
2021-07-06 10:40:00,723.95,725.21,722.02,722.02,7196.0,723.95,725.21,722.02,722.02,7196.0
2021-07-06 10:50:00,722.37,723.12,722.13,723.02,4588.0,722.37,723.12,722.13,723.02,4588.0
2021-07-06 11:00:00,722.9,724.13,721.83,724.04,4310.0,722.9,724.13,721.83,724.04,4310.0
2021-07-06 11:10:00,723.83,724.49,722.18,722.19,2900.0,723.83,724.49,722.18,722.19,2900.0
2021-07-06 11:20:00,722.61,723.7,722.61,723.7,3819.0,722.61,723.7,722.61,723.7,3819.0
2021-07-06 11:30:00,723.78,724.63,723.54,723.54,3495.0,723.78,724.63,723.54,723.54,3495.0
2021-07-06 11:40:00,723.57,723.57,721.76,722.68,3999.0,723.57,723.57,721.76,722.68,3999.0
2021-07-06 11:50:00,723.06,723.75,722.79,723.41,2250.0,723.06,723.75,722.79,723.41,2250.0
2021-07-06 12:00:00,723.19,723.22,721.86,721.92,3375.0,723.19,723.22,721.86,721.92,3375.0
2021-07-06 12:10:00,722.03,722.57,721.87,722.52,2900.0,722.03,722.57,721.87,722.52,2900.0
2021-07-06 12:20:00,722.7,723.86,722.7,723.52,1700.0,722.7,723.86,722.7,723.52,1700.0
2021-07-06 12:30:00,723.75,724.6,723.3,724.54,2200.0,723.75,724.6,723.3,724.54,2200.0
2021-07-06 12:40:00,724.56,725.61,724.26,725.61,2602.0,724.56,725.61,724.26,725.61,2602.0
2021-07-06 12:50:00,725.23,726.03,724.95,724.95,2445.0,725.23,726.03,724.95,724.95,2445.0
2021-07-06 13:00:00,724.88,726.22,724.88,726.22,1850.0,724.88,726.22,724.88,726.22,1850.0
2021-07-06 13:10:00,726.22,726.59,725.69,726.49,3122.0,726.22,726.59,725.69,726.49,3122.0
2021-07-06 13:20:00,726.54,726.95,726.24,726.56,4026.0,726.54,726.95,726.24,726.56,4026.0
2021-07-06 13:30:00,726.25,726.47,725.33,725.75,4108.0,726.25,726.47,725.33,725.75,4108.0
2021-07-06 13:40:00,725.75,725.78,725.28,725.61,1637.0,725.75,725.78,725.28,725.61,1637.0
2021-07-06 13:50:00,725.73,727.57,725.73,727.57,3200.0,725.73,727.57,725.73,727.57,3200.0
2021-07-06 14:00:00,727.57,727.57,725.75,726.21,3862.0,727.57,727.57,725.75,726.21,3862.0
2021-07-06 14:10:00,726.07,726.67,726.06,726.46,2427.0,726.07,726.67,726.06,726.46,2427.0
2021-07-06 14:20:00,726.71,728.57,726.69,728.57,2716.0,726.71,728.57,726.69,728.57,2716.0
2021-07-06 14:30:00,728.58,729.61,727.83,727.83,6402.0,728.58,729.61,727.83,727.83,6402.0
2021-07-06 14:40:00,728.03,728.23,727.09,727.43,5667.0,728.03,728.23,727.09,727.43,5667.0
2021-07-06 14:50:00,727.8,727.8,727.25,727.46,2900.0,727.8,727.8,727.25,727.46,2900.0
2021-07-06 15:00:00,727.47,728.37,727.25,728.37,3008.0,727.47,728.37,727.25,728.37,3008.0
2021-07-06 15:10:00,728.07,729.11,728.02,728.12,7692.0,728.07,729.11,728.02,728.12,7692.0
2021-07-06 15:20:00,728.34,729.52,727.86,729.17,12214.0,728.34,729.52,727.86,729.17,12214.0
2021-07-06 15:30:00,729.19,729.48,728.01,728.01,5822.0,729.19,729.48,728.01,728.01,5822.0
2021-07-06 15:40:00,728.92,729.85,728.39,728.72,13510.0,728.92,729.85,728.39,728.72,13510.0
2021-07-06 15:50:00,729.44,730.14,728.01,729.23,36291.0,729.44,730.14,728.01,729.23,36291.0
2021-07-07 09:30:00,731.21,735.91,729.91,735.0,12246.0,731.21,735.91,729.91,735.0,12246.0
2021-07-07 09:40:00,734.29,734.57,731.9,732.05,4944.0,734.29,734.57,731.9,732.05,4944.0
2021-07-07 09:50:00,732.14,732.68,731.76,732.07,2288.0,732.14,732.68,731.76,732.07,2288.0
2021-07-07 10:00:00,732.59,735.21,732.16,734.94,4488.0,732.59,735.21,732.16,734.94,4488.0
2021-07-07 10:10:00,734.94,736.56,734.94,736.16,4000.0,734.94,736.56,734.94,736.16,4000.0
2021-07-07 10:20:00,735.43,735.43,734.04,734.05,2885.0,735.43,735.43,734.04,734.05,2885.0
2021-07-07 10:30:00,733.62,733.71,732.34,732.62,6453.0,733.62,733.71,732.34,732.62,6453.0
2021-07-07 10:40:00,733.12,734.38,733.12,733.39,4396.0,733.12,734.38,733.12,733.39,4396.0
2021-07-07 10:50:00,733.47,735.51,733.35,735.51,6026.0,733.47,735.51,733.35,735.51,6026.0
2021-07-07 11:00:00,735.51,735.62,734.15,735.07,6067.0,735.51,735.62,734.15,735.07,6067.0
2021-07-07 11:10:00,734.66,736.72,734.5,736.24,4082.0,734.66,736.72,734.5,736.24,4082.0
2021-07-07 11:20:00,735.91,736.85,735.76,736.8,2839.0,735.91,736.85,735.76,736.8,2839.0
2021-07-07 11:30:00,736.4,737.78,736.24,737.47,3598.0,736.4,737.78,736.24,737.47,3598.0
2021-07-07 11:40:00,738.24,738.34,737.71,737.94,1884.0,738.24,738.34,737.71,737.94,1884.0
2021-07-07 11:50:00,737.97,739.34,737.92,737.92,5399.0,737.97,739.34,737.92,737.92,5399.0
2021-07-07 12:00:00,738.23,738.78,738.13,738.72,2400.0,738.23,738.78,738.13,738.72,2400.0
2021-07-07 12:10:00,738.55,739.4,738.41,738.61,4009.0,738.55,739.4,738.41,738.61,4009.0
2021-07-07 12:20:00,738.56,738.67,737.52,738.32,5844.0,738.56,738.67,737.52,738.32,5844.0
2021-07-07 12:30:00,738.0,738.18,737.44,737.85,4612.0,738.0,738.18,737.44,737.85,4612.0
2021-07-07 12:40:00,737.64,739.4,737.64,739.02,3332.0,737.64,739.4,737.64,739.02,3332.0
2021-07-07 12:50:00,739.02,739.38,737.99,738.65,6648.0,739.02,739.38,737.99,738.65,6648.0
2021-07-07 13:00:00,738.7,738.85,737.18,738.61,7199.0,738.7,738.85,737.18,738.61,7199.0
2021-07-07 13:10:00,738.37,739.21,738.08,739.21,9962.0,738.37,739.21,738.08,739.21,9962.0
2021-07-07 13:20:00,739.28,739.31,738.8,738.8,1780.0,739.28,739.31,738.8,738.8,1780.0
2021-07-07 13:30:00,738.93,739.23,737.61,737.75,10500.0,738.93,739.23,737.61,737.75,10500.0
2021-07-07 13:40:00,737.65,739.29,737.59,739.29,4767.0,737.65,739.29,737.59,739.29,4767.0
2021-07-07 13:50:00,739.3,740.0,739.06,739.36,4935.0,739.3,740.0,739.06,739.36,4935.0
2021-07-07 14:00:00,738.85,739.55,738.19,739.55,7547.0,738.85,739.55,738.19,739.55,7547.0
2021-07-07 14:10:00,739.17,739.39,738.13,738.5,5776.0,739.17,739.39,738.13,738.5,5776.0
2021-07-07 14:20:00,738.69,738.69,738.21,738.5,2300.0,738.69,738.69,738.21,738.5,2300.0
2021-07-07 14:30:00,738.49,738.5,737.5,737.8,4412.0,738.49,738.5,737.5,737.8,4412.0
2021-07-07 14:40:00,737.8,739.13,737.79,739.13,4475.0,737.8,739.13,737.79,739.13,4475.0
2021-07-07 14:50:00,739.2,740.04,739.04,739.85,6442.0,739.2,740.04,739.04,739.85,6442.0
2021-07-07 15:00:00,739.98,740.11,739.51,739.89,3893.0,739.98,740.11,739.51,739.89,3893.0
2021-07-07 15:10:00,739.89,739.89,739.06,739.35,6475.0,739.89,739.89,739.06,739.35,6475.0
2021-07-07 15:20:00,739.67,740.7,739.67,740.34,9809.0,739.67,740.7,739.67,740.34,9809.0
2021-07-07 15:30:00,740.34,740.75,739.91,740.33,17843.0,740.34,740.75,739.91,740.33,17843.0
2021-07-07 15:40:00,740.45,742.58,740.26,742.35,17633.0,740.45,742.58,740.26,742.35,17633.0
2021-07-07 15:50:00,742.5,743.51,742.06,742.5,44372.0,742.5,743.51,742.06,742.5,44372.0
2021-07-08 09:30:00,736.21,741.11,736.21,741.11,17796.0,736.21,741.11,736.21,741.11,17796.0
2021-07-08 09:40:00,740.9,746.8,740.23,746.71,12983.0,740.9,746.8,740.23,746.71,12983.0
2021-07-08 09:50:00,745.92,747.76,744.53,747.76,16738.0,745.92,747.76,744.53,747.76,16738.0
2021-07-08 10:00:00,746.76,749.31,746.76,748.19,18354.0,746.76,749.31,746.76,748.19,18354.0
2021-07-08 10:10:00,748.39,749.19,743.22,743.75,19482.0,748.39,749.19,743.22,743.75,19482.0
2021-07-08 10:20:00,743.54,746.59,743.03,745.57,6395.0,743.54,746.59,743.03,745.57,6395.0
2021-07-08 10:30:00,746.49,746.49,743.3,744.0,9734.0,746.49,746.49,743.3,744.0,9734.0
2021-07-08 10:40:00,744.5,745.57,743.5,743.9,4933.0,744.5,745.57,743.5,743.9,4933.0
2021-07-08 10:50:00,743.9,744.54,741.28,741.28,8230.0,743.9,744.54,741.28,741.28,8230.0
2021-07-08 11:00:00,741.15,742.93,739.88,742.29,11535.0,741.15,742.93,739.88,742.29,11535.0
2021-07-08 11:10:00,742.5,744.72,742.44,744.72,7390.0,742.5,744.72,742.44,744.72,7390.0
2021-07-08 11:20:00,745.23,745.65,744.23,744.56,3000.0,745.23,745.65,744.23,744.56,3000.0
2021-07-08 11:30:00,744.29,744.29,742.61,743.83,3318.0,744.29,744.29,742.61,743.83,3318.0
2021-07-08 11:40:00,743.92,744.72,743.49,744.72,2300.0,743.92,744.72,743.49,744.72,2300.0
2021-07-08 11:50:00,744.79,744.97,742.93,743.05,4248.0,744.79,744.97,742.93,743.05,4248.0
2021-07-08 12:00:00,743.08,744.3,743.08,743.55,3026.0,743.08,744.3,743.08,743.55,3026.0
2021-07-08 12:10:00,743.43,743.48,742.12,743.48,6043.0,743.43,743.48,742.12,743.48,6043.0
2021-07-08 12:20:00,743.74,744.84,743.61,743.9,8187.0,743.74,744.84,743.61,743.9,8187.0
2021-07-08 12:30:00,744.08,744.84,743.94,744.31,1600.0,744.08,744.84,743.94,744.31,1600.0
2021-07-08 12:40:00,744.03,744.07,743.48,744.01,2900.0,744.03,744.07,743.48,744.01,2900.0
2021-07-08 12:50:00,744.01,744.35,743.3,743.73,2847.0,744.01,744.35,743.3,743.73,2847.0
2021-07-08 13:00:00,743.88,744.69,743.28,744.49,5200.0,743.88,744.69,743.28,744.49,5200.0
2021-07-08 13:10:00,744.51,744.74,743.99,744.09,6226.0,744.51,744.74,743.99,744.09,6226.0
2021-07-08 13:20:00,744.16,744.32,742.91,743.72,5008.0,744.16,744.32,742.91,743.72,5008.0
2021-07-08 13:30:00,743.71,743.71,742.8,743.44,1600.0,743.71,743.71,742.8,743.44,1600.0
2021-07-08 13:40:00,743.3,743.59,742.9,743.0,3660.0,743.3,743.59,742.9,743.0,3660.0
2021-07-08 13:50:00,743.0,743.72,743.0,743.1,4062.0,743.0,743.72,743.0,743.1,4062.0
2021-07-08 14:00:00,743.1,743.45,742.97,743.07,3234.0,743.1,743.45,742.97,743.07,3234.0
2021-07-08 14:10:00,743.06,743.79,742.97,743.21,3003.0,743.06,743.79,742.97,743.21,3003.0
2021-07-08 14:20:00,743.21,743.48,743.0,743.28,1659.0,743.21,743.48,743.0,743.28,1659.0
2021-07-08 14:30:00,743.23,743.38,742.67,743.38,6576.0,743.23,743.38,742.67,743.38,6576.0
2021-07-08 14:40:00,743.45,743.61,742.98,743.0,3522.0,743.45,743.61,742.98,743.0,3522.0
2021-07-08 14:50:00,742.97,744.33,742.97,743.75,4000.0,742.97,744.33,742.97,743.75,4000.0
2021-07-08 15:00:00,743.92,744.6,743.8,743.8,4284.0,743.92,744.6,743.8,743.8,4284.0
2021-07-08 15:10:00,743.97,744.46,743.6,744.21,2818.0,743.97,744.46,743.6,744.21,2818.0
2021-07-08 15:20:00,744.37,744.81,744.29,744.29,3325.0,744.37,744.81,744.29,744.29,3325.0
2021-07-08 15:30:00,744.47,745.32,744.45,744.61,4620.0,744.47,745.32,744.45,744.61,4620.0
2021-07-08 15:40:00,744.73,744.73,743.26,743.38,8668.0,744.73,744.73,743.26,743.38,8668.0
2021-07-08 15:50:00,743.26,744.54,743.07,743.55,39322.0,743.26,744.54,743.07,743.55,39322.0
2021-07-09 09:30:00,739.48,744.46,738.31,742.27,14212.0,739.48,744.46,738.31,742.27,14212.0
2021-07-09 09:40:00,742.28,744.04,740.68,742.01,10113.0,742.28,744.04,740.68,742.01,10113.0
2021-07-09 09:50:00,742.61,743.03,740.1,740.46,15321.0,742.61,743.03,740.1,740.46,15321.0
2021-07-09 10:00:00,741.05,741.21,740.23,740.55,16028.0,741.05,741.21,740.23,740.55,16028.0
2021-07-09 10:10:00,740.54,741.81,739.14,739.14,8516.0,740.54,741.81,739.14,739.14,8516.0
2021-07-09 10:20:00,739.1,740.44,737.99,739.71,14914.0,739.1,740.44,737.99,739.71,14914.0
2021-07-09 10:30:00,738.56,740.59,738.52,739.06,10725.0,738.56,740.59,738.52,739.06,10725.0
2021-07-09 10:40:00,739.16,743.81,739.15,743.04,6624.0,739.16,743.81,739.15,743.04,6624.0
2021-07-09 10:50:00,742.75,743.99,742.69,743.15,9551.0,742.75,743.99,742.69,743.15,9551.0
2021-07-09 11:00:00,743.13,744.27,743.03,743.6,4131.0,743.13,744.27,743.03,743.6,4131.0
2021-07-09 11:10:00,743.78,743.78,743.12,743.5,3150.0,743.78,743.78,743.12,743.5,3150.0
2021-07-09 11:20:00,743.62,745.48,743.62,745.03,5336.0,743.62,745.48,743.62,745.03,5336.0
2021-07-09 11:30:00,745.1,745.68,744.44,745.11,3898.0,745.1,745.68,744.44,745.11,3898.0
2021-07-09 11:40:00,745.12,745.49,744.65,744.82,2736.0,745.12,745.49,744.65,744.82,2736.0
2021-07-09 11:50:00,744.76,745.0,743.91,744.08,3023.0,744.76,745.0,743.91,744.08,3023.0
2021-07-09 12:00:00,743.88,745.3,743.25,743.25,3309.0,743.88,745.3,743.25,743.25,3309.0
2021-07-09 12:10:00,743.83,743.83,742.96,743.24,2602.0,743.83,743.83,742.96,743.24,2602.0
2021-07-09 12:20:00,743.03,743.03,741.81,741.81,4258.0,743.03,743.03,741.81,741.81,4258.0
2021-07-09 12:30:00,741.82,742.7,741.79,742.26,3223.0,741.82,742.7,741.79,742.26,3223.0
2021-07-09 12:40:00,742.01,742.12,741.67,741.78,3603.0,742.01,742.12,741.67,741.78,3603.0
2021-07-09 12:50:00,741.68,742.38,741.68,742.37,20480.0,741.68,742.38,741.68,742.37,20480.0
2021-07-09 13:00:00,742.37,742.55,742.18,742.32,5851.0,742.37,742.55,742.18,742.32,5851.0
2021-07-09 13:10:00,742.3,742.69,741.73,741.73,5604.0,742.3,742.69,741.73,741.73,5604.0
2021-07-09 13:20:00,742.13,742.5,741.97,742.5,3257.0,742.13,742.5,741.97,742.5,3257.0
2021-07-09 13:30:00,742.34,742.5,742.08,742.5,2600.0,742.34,742.5,742.08,742.5,2600.0
2021-07-09 13:40:00,742.23,742.53,742.11,742.19,2007.0,742.23,742.53,742.11,742.19,2007.0
2021-07-09 13:50:00,742.31,742.5,741.72,741.91,2800.0,742.31,742.5,741.72,741.91,2800.0
2021-07-09 14:00:00,741.8,741.98,741.28,741.28,2833.0,741.8,741.98,741.28,741.28,2833.0
2021-07-09 14:10:00,740.85,742.36,740.67,742.36,16133.0,740.85,742.36,740.67,742.36,16133.0
2021-07-09 14:20:00,743.0,743.27,742.35,742.35,3501.0,743.0,743.27,742.35,742.35,3501.0
2021-07-09 14:30:00,742.85,743.53,742.14,743.53,15884.0,742.85,743.53,742.14,743.53,15884.0
2021-07-09 14:40:00,743.49,743.76,743.07,743.29,3170.0,743.49,743.76,743.07,743.29,3170.0
2021-07-09 14:50:00,743.29,743.42,742.92,743.15,3521.0,743.29,743.42,742.92,743.15,3521.0
2021-07-09 15:00:00,743.2,743.33,742.45,743.2,5799.0,743.2,743.33,742.45,743.2,5799.0
2021-07-09 15:10:00,743.36,743.57,742.41,742.47,5311.0,743.36,743.57,742.41,742.47,5311.0
2021-07-09 15:20:00,741.99,741.99,740.77,740.77,9277.0,741.99,741.99,740.77,740.77,9277.0
2021-07-09 15:30:00,740.78,741.23,739.32,739.32,12817.0,740.78,741.23,739.32,739.32,12817.0
2021-07-09 15:40:00,739.15,740.3,739.12,739.48,15697.0,739.15,740.3,739.12,739.48,15697.0
2021-07-09 15:50:00,739.35,739.36,736.21,736.48,65959.0,739.35,739.36,736.21,736.48,65959.0
2021-07-12 09:30:00,727.52,731.0,725.86,726.63,29630.0,727.52,731.0,725.86,726.63,29630.0
2021-07-12 09:40:00,726.63,726.8,721.73,723.07,13809.0,726.63,726.8,721.73,723.07,13809.0
2021-07-12 09:50:00,723.07,723.26,716.1,718.71,26040.0,723.07,723.26,716.1,718.71,26040.0
2021-07-12 10:00:00,718.54,718.54,713.47,714.91,20854.0,718.54,718.54,713.47,714.91,20854.0
2021-07-12 10:10:00,715.16,718.9,715.16,717.19,48324.0,715.16,718.9,715.16,717.19,48324.0
2021-07-12 10:20:00,717.29,718.86,715.56,716.76,18590.0,717.29,718.86,715.56,716.76,18590.0
2021-07-12 10:30:00,717.03,717.84,714.94,714.98,12064.0,717.03,717.84,714.94,714.98,12064.0
2021-07-12 10:40:00,715.18,717.18,715.09,717.13,23379.0,715.18,717.18,715.09,717.13,23379.0
2021-07-12 10:50:00,717.3,718.11,715.31,715.49,7397.0,717.3,718.11,715.31,715.49,7397.0
2021-07-12 11:00:00,715.68,716.41,715.06,716.41,8082.0,715.68,716.41,715.06,716.41,8082.0
2021-07-12 11:10:00,716.0,717.42,715.77,716.61,6804.0,716.0,717.42,715.77,716.61,6804.0
2021-07-12 11:20:00,716.6,717.02,713.72,714.49,6402.0,716.6,717.02,713.72,714.49,6402.0
2021-07-12 11:30:00,714.2,715.07,711.96,711.96,20480.0,714.2,715.07,711.96,711.96,20480.0
2021-07-12 11:40:00,711.51,712.26,710.38,711.08,6597.0,711.51,712.26,710.38,711.08,6597.0
2021-07-12 11:50:00,710.83,710.95,708.88,709.68,12553.0,710.83,710.95,708.88,709.68,12553.0
2021-07-12 12:00:00,709.61,711.46,709.61,710.6,5502.0,709.61,711.46,709.61,710.6,5502.0
2021-07-12 12:10:00,711.0,712.62,710.72,712.23,7962.0,711.0,712.62,710.72,712.23,7962.0
2021-07-12 12:20:00,712.65,713.93,712.16,713.45,11073.0,712.65,713.93,712.16,713.45,11073.0
2021-07-12 12:30:00,713.59,713.59,712.16,712.28,6517.0,713.59,713.59,712.16,712.28,6517.0
2021-07-12 12:40:00,712.66,714.44,712.66,714.06,7868.0,712.66,714.44,712.66,714.06,7868.0
2021-07-12 12:50:00,714.16,714.41,713.63,714.4,5508.0,714.16,714.41,713.63,714.4,5508.0
2021-07-12 13:00:00,713.74,714.46,713.4,713.91,5223.0,713.74,714.46,713.4,713.91,5223.0
2021-07-12 13:10:00,713.85,714.13,712.87,712.9,3934.0,713.85,714.13,712.87,712.9,3934.0
2021-07-12 13:20:00,713.46,714.22,713.45,714.08,3569.0,713.46,714.22,713.45,714.08,3569.0
2021-07-12 13:30:00,714.08,715.17,714.07,714.44,5067.0,714.08,715.17,714.07,714.44,5067.0
2021-07-12 13:40:00,714.68,714.95,713.35,713.58,11506.0,714.68,714.95,713.35,713.58,11506.0
2021-07-12 13:50:00,713.17,716.0,712.84,716.0,11000.0,713.17,716.0,712.84,716.0,11000.0
2021-07-12 14:00:00,716.46,718.39,716.06,716.84,11673.0,716.46,718.39,716.06,716.84,11673.0
2021-07-12 14:10:00,716.92,717.3,716.56,716.76,3194.0,716.92,717.3,716.56,716.76,3194.0
2021-07-12 14:20:00,716.65,718.36,716.65,717.67,6321.0,716.65,718.36,716.65,717.67,6321.0
2021-07-12 14:30:00,717.44,717.89,716.57,716.93,12524.0,717.44,717.89,716.57,716.93,12524.0
2021-07-12 14:40:00,716.73,716.79,714.14,714.43,10310.0,716.73,716.79,714.14,714.43,10310.0
2021-07-12 14:50:00,714.42,714.7,713.66,713.69,8761.0,714.42,714.7,713.66,713.69,8761.0
2021-07-12 15:00:00,714.19,715.35,713.18,714.98,6315.0,714.19,715.35,713.18,714.98,6315.0
2021-07-12 15:10:00,715.11,717.74,715.08,717.69,17609.0,715.11,717.74,715.08,717.69,17609.0
2021-07-12 15:20:00,717.39,718.39,717.39,717.5,10502.0,717.39,718.39,717.39,717.5,10502.0
2021-07-12 15:30:00,717.48,720.26,717.44,719.63,15564.0,717.48,720.26,717.44,719.63,15564.0
2021-07-12 15:40:00,719.45,720.65,719.26,719.83,26009.0,719.45,720.65,719.26,719.83,26009.0
2021-07-12 15:50:00,719.91,721.16,718.85,719.88,60176.0,719.91,721.16,718.85,719.88,60176.0
2021-07-13 09:30:00,719.79,723.6,717.16,717.23,14452.0,719.79,723.6,717.16,717.23,14452.0
2021-07-13 09:40:00,717.11,721.07,717.11,719.49,6365.0,717.11,721.07,717.11,719.49,6365.0
2021-07-13 09:50:00,718.9,720.98,716.8,716.8,6910.0,718.9,720.98,716.8,716.8,6910.0
2021-07-13 10:00:00,716.91,721.3,716.91,719.53,7220.0,716.91,721.3,716.91,719.53,7220.0
2021-07-13 10:10:00,718.96,720.71,718.73,719.36,5086.0,718.96,720.71,718.73,719.36,5086.0
2021-07-13 10:20:00,719.62,719.75,718.69,719.64,3720.0,719.62,719.75,718.69,719.64,3720.0
2021-07-13 10:30:00,719.68,721.07,719.15,719.19,4542.0,719.68,721.07,719.15,719.19,4542.0
2021-07-13 10:40:00,719.49,720.28,719.08,719.75,5438.0,719.49,720.28,719.08,719.75,5438.0
2021-07-13 10:50:00,720.0,720.37,717.48,718.95,5077.0,720.0,720.37,717.48,718.95,5077.0
2021-07-13 11:00:00,719.19,719.62,717.48,717.49,4235.0,719.19,719.62,717.48,717.49,4235.0
2021-07-13 11:10:00,717.94,719.08,716.55,719.08,8798.0,717.94,719.08,716.55,719.08,8798.0
2021-07-13 11:20:00,718.93,720.56,718.93,719.67,4656.0,718.93,720.56,718.93,719.67,4656.0
2021-07-13 11:30:00,719.57,720.42,718.98,719.82,2700.0,719.57,720.42,718.98,719.82,2700.0
2021-07-13 11:40:00,720.02,720.58,719.09,719.87,3200.0,720.02,720.58,719.09,719.87,3200.0
2021-07-13 11:50:00,720.0,720.12,718.18,718.37,3800.0,720.0,720.12,718.18,718.37,3800.0
2021-07-13 12:00:00,718.19,719.91,717.76,719.91,4000.0,718.19,719.91,717.76,719.91,4000.0
2021-07-13 12:10:00,719.89,720.04,718.7,718.8,2862.0,719.89,720.04,718.7,718.8,2862.0
2021-07-13 12:20:00,718.68,719.22,717.36,719.08,7566.0,718.68,719.22,717.36,719.08,7566.0
2021-07-13 12:30:00,718.88,719.0,717.26,717.5,3901.0,718.88,719.0,717.26,717.5,3901.0
2021-07-13 12:40:00,717.5,717.61,716.63,716.95,2472.0,717.5,717.61,716.63,716.95,2472.0
2021-07-13 12:50:00,716.95,717.49,716.03,717.07,5891.0,716.95,717.49,716.03,717.07,5891.0
2021-07-13 13:00:00,717.34,717.34,715.7,715.85,5953.0,717.34,717.34,715.7,715.85,5953.0
2021-07-13 13:10:00,715.87,715.87,714.11,714.12,3755.0,715.87,715.87,714.11,714.12,3755.0
2021-07-13 13:20:00,714.06,714.6,713.15,713.84,3754.0,714.06,714.6,713.15,713.84,3754.0
2021-07-13 13:30:00,713.81,714.0,711.94,713.83,6824.0,713.81,714.0,711.94,713.83,6824.0
2021-07-13 13:40:00,713.83,715.49,713.48,715.46,4200.0,713.83,715.49,713.48,715.46,4200.0
2021-07-13 13:50:00,715.37,715.84,714.8,715.32,6462.0,715.37,715.84,714.8,715.32,6462.0
2021-07-13 14:00:00,714.92,714.92,713.04,714.53,5800.0,714.92,714.92,713.04,714.53,5800.0
2021-07-13 14:10:00,714.56,715.39,714.5,714.54,4904.0,714.56,715.39,714.5,714.54,4904.0
2021-07-13 14:20:00,714.54,714.91,714.1,714.42,3503.0,714.54,714.91,714.1,714.42,3503.0
2021-07-13 14:30:00,714.64,714.92,713.83,714.2,3616.0,714.64,714.92,713.83,714.2,3616.0
2021-07-13 14:40:00,714.32,714.32,713.11,713.68,5467.0,714.32,714.32,713.11,713.68,5467.0
2021-07-13 14:50:00,713.53,713.67,713.02,713.55,7217.0,713.53,713.67,713.02,713.55,7217.0
2021-07-13 15:00:00,713.41,713.7,712.56,712.76,5386.0,713.41,713.7,712.56,712.76,5386.0
2021-07-13 15:10:00,712.76,713.31,712.55,712.72,7337.0,712.76,713.31,712.55,712.72,7337.0
2021-07-13 15:20:00,712.88,713.54,712.46,712.9,7812.0,712.88,713.54,712.46,712.9,7812.0
2021-07-13 15:30:00,713.14,713.54,712.61,712.8,11090.0,713.14,713.54,712.61,712.8,11090.0
2021-07-13 15:40:00,712.65,713.12,712.39,712.5,17900.0,712.65,713.12,712.39,712.5,17900.0
2021-07-13 15:50:00,712.59,712.6,709.68,711.36,34203.0,712.59,712.6,709.68,711.36,34203.0
2021-07-14 09:30:00,713.34,714.91,713.09,714.42,6756.0,713.34,714.91,713.09,714.42,6756.0
2021-07-14 09:40:00,713.49,713.66,708.38,709.15,10879.0,713.49,713.66,708.38,709.15,10879.0
2021-07-14 09:50:00,709.59,711.14,708.45,710.01,10231.0,709.59,711.14,708.45,710.01,10231.0
2021-07-14 10:00:00,709.93,711.69,708.63,710.22,11845.0,709.93,711.69,708.63,710.22,11845.0
2021-07-14 10:10:00,710.22,710.62,709.07,709.77,7400.0,710.22,710.62,709.07,709.77,7400.0
2021-07-14 10:20:00,710.09,711.7,709.55,710.3,11742.0,710.09,711.7,709.55,710.3,11742.0
2021-07-14 10:30:00,710.77,712.16,709.32,709.32,5012.0,710.77,712.16,709.32,709.32,5012.0
2021-07-14 10:40:00,710.25,712.17,710.25,711.98,4603.0,710.25,712.17,710.25,711.98,4603.0
2021-07-14 10:50:00,711.92,712.18,711.24,711.24,6628.0,711.92,712.18,711.24,711.24,6628.0
2021-07-14 11:00:00,710.57,710.57,707.4,708.13,10877.0,710.57,710.57,707.4,708.13,10877.0
2021-07-14 11:10:00,708.09,708.65,707.1,708.24,6791.0,708.09,708.65,707.1,708.24,6791.0
2021-07-14 11:20:00,707.93,708.44,706.15,706.15,10080.0,707.93,708.44,706.15,706.15,10080.0
2021-07-14 11:30:00,706.27,706.52,705.66,705.66,9781.0,706.27,706.52,705.66,705.66,9781.0
2021-07-14 11:40:00,706.05,706.53,705.51,705.75,14082.0,706.05,706.53,705.51,705.75,14082.0
2021-07-14 11:50:00,705.75,706.05,705.46,705.7,6482.0,705.75,706.05,705.46,705.7,6482.0
2021-07-14 12:00:00,705.7,707.57,705.32,707.56,16782.0,705.7,707.57,705.32,707.56,16782.0
2021-07-14 12:10:00,707.54,707.87,705.91,705.91,14338.0,707.54,707.87,705.91,705.91,14338.0
2021-07-14 12:20:00,705.83,706.87,705.83,706.56,4918.0,705.83,706.87,705.83,706.56,4918.0
2021-07-14 12:30:00,706.38,706.79,705.51,705.63,7305.0,706.38,706.79,705.51,705.63,7305.0
2021-07-14 12:40:00,705.76,706.1,705.0,705.0,4585.0,705.76,706.1,705.0,705.0,4585.0
2021-07-14 12:50:00,705.11,705.17,704.03,704.58,6138.0,705.11,705.17,704.03,704.58,6138.0
2021-07-14 13:00:00,704.94,705.39,704.15,704.45,4626.0,704.94,705.39,704.15,704.45,4626.0
2021-07-14 13:10:00,704.32,704.5,702.74,703.92,17277.0,704.32,704.5,702.74,703.92,17277.0
2021-07-14 13:20:00,703.55,704.73,703.16,703.46,3213.0,703.55,704.73,703.16,703.46,3213.0
2021-07-14 13:30:00,703.22,705.18,703.22,705.02,3327.0,703.22,705.18,703.22,705.02,3327.0
2021-07-14 13:40:00,705.01,705.32,703.56,703.91,5833.0,705.01,705.32,703.56,703.91,5833.0
2021-07-14 13:50:00,703.91,704.91,703.12,703.85,4286.0,703.91,704.91,703.12,703.85,4286.0
2021-07-14 14:00:00,703.9,705.78,703.78,705.78,5947.0,703.9,705.78,703.78,705.78,5947.0
2021-07-14 14:10:00,705.8,706.72,705.72,706.72,4137.0,705.8,706.72,705.72,706.72,4137.0
2021-07-14 14:20:00,706.85,707.04,705.0,705.81,28196.0,706.85,707.04,705.0,705.81,28196.0
2021-07-14 14:30:00,705.7,707.6,705.67,706.89,5194.0,705.7,707.6,705.67,706.89,5194.0
2021-07-14 14:40:00,707.07,707.34,706.62,706.98,4877.0,707.07,707.34,706.62,706.98,4877.0
2021-07-14 14:50:00,707.01,707.08,705.95,707.08,4374.0,707.01,707.08,705.95,707.08,4374.0
2021-07-14 15:00:00,707.08,707.26,705.97,705.97,9489.0,707.08,707.26,705.97,705.97,9489.0
2021-07-14 15:10:00,706.29,706.3,705.38,705.55,5600.0,706.29,706.3,705.38,705.55,5600.0
2021-07-14 15:20:00,705.66,706.01,704.16,704.16,4523.0,705.66,706.01,704.16,704.16,4523.0
2021-07-14 15:30:00,704.55,705.98,704.03,705.37,16825.0,704.55,705.98,704.03,705.37,16825.0
2021-07-14 15:40:00,705.29,705.97,704.57,704.59,17889.0,705.29,705.97,704.57,704.59,17889.0
2021-07-14 15:50:00,704.57,704.57,700.66,701.35,127144.0,704.57,704.57,700.66,701.35,127144.0
2021-07-15 09:30:00,704.71,707.21,703.28,706.01,11704.0,704.71,707.21,703.28,706.01,11704.0
2021-07-15 09:40:00,705.57,707.79,704.83,705.14,23203.0,705.57,707.79,704.83,705.14,23203.0
2021-07-15 09:50:00,704.82,705.28,702.97,704.09,11910.0,704.82,705.28,702.97,704.09,11910.0
2021-07-15 10:00:00,703.81,704.61,703.81,704.36,13196.0,703.81,704.61,703.81,704.36,13196.0
2021-07-15 10:10:00,704.36,705.41,704.34,705.41,7500.0,704.36,705.41,704.34,705.41,7500.0
2021-07-15 10:20:00,705.18,705.18,702.62,702.97,6049.0,705.18,705.18,702.62,702.97,6049.0
2021-07-15 10:30:00,702.84,703.11,702.11,702.73,6063.0,702.84,703.11,702.11,702.73,6063.0
2021-07-15 10:40:00,702.44,702.67,700.62,700.85,26202.0,702.44,702.67,700.62,700.85,26202.0
2021-07-15 10:50:00,701.14,702.72,701.03,701.93,5181.0,701.14,702.72,701.03,701.93,5181.0
2021-07-15 11:00:00,701.48,702.7,701.32,702.7,5084.0,701.48,702.7,701.32,702.7,5084.0
2021-07-15 11:10:00,702.72,703.42,702.62,702.98,7262.0,702.72,703.42,702.62,702.98,7262.0
2021-07-15 11:20:00,702.87,705.59,702.4,704.69,20177.0,702.87,705.59,702.4,704.69,20177.0
2021-07-15 11:30:00,704.57,704.84,701.79,701.79,8426.0,704.57,704.84,701.79,701.79,8426.0
2021-07-15 11:40:00,701.87,702.83,701.65,701.79,9201.0,701.87,702.83,701.65,701.79,9201.0
2021-07-15 11:50:00,701.7,703.11,701.51,702.25,18039.0,701.7,703.11,701.51,702.25,18039.0
2021-07-15 12:00:00,702.21,702.74,701.28,702.0,7952.0,702.21,702.74,701.28,702.0,7952.0
2021-07-15 12:10:00,702.26,702.94,701.66,702.79,5359.0,702.26,702.94,701.66,702.79,5359.0
2021-07-15 12:20:00,702.84,703.19,702.41,702.59,6603.0,702.84,703.19,702.41,702.59,6603.0
2021-07-15 12:30:00,702.59,703.1,702.31,703.1,9472.0,702.59,703.1,702.31,703.1,9472.0
2021-07-15 12:40:00,703.5,704.98,703.5,704.2,5773.0,703.5,704.98,703.5,704.2,5773.0
2021-07-15 12:50:00,704.19,704.8,704.19,704.78,3708.0,704.19,704.8,704.19,704.78,3708.0
2021-07-15 13:00:00,704.55,705.5,704.54,704.7,9183.0,704.55,705.5,704.54,704.7,9183.0
2021-07-15 13:10:00,704.5,705.46,704.33,704.88,7552.0,704.5,705.46,704.33,704.88,7552.0
2021-07-15 13:20:00,704.75,706.51,704.65,706.49,3635.0,704.75,706.51,704.65,706.49,3635.0
2021-07-15 13:30:00,706.17,706.17,705.16,705.53,7070.0,706.17,706.17,705.16,705.53,7070.0
2021-07-15 13:40:00,705.64,706.49,704.78,706.49,8332.0,705.64,706.49,704.78,706.49,8332.0
2021-07-15 13:50:00,706.55,706.55,705.03,705.07,6742.0,706.55,706.55,705.03,705.07,6742.0
2021-07-15 14:00:00,705.26,705.26,704.36,704.91,7428.0,705.26,705.26,704.36,704.91,7428.0
2021-07-15 14:10:00,704.75,705.26,704.39,704.74,6240.0,704.75,705.26,704.39,704.74,6240.0
2021-07-15 14:20:00,704.64,704.65,704.0,704.26,9486.0,704.64,704.65,704.0,704.26,9486.0
2021-07-15 14:30:00,704.22,704.94,703.89,704.94,7272.0,704.22,704.94,703.89,704.94,7272.0
2021-07-15 14:40:00,704.92,705.02,704.1,705.02,4149.0,704.92,705.02,704.1,705.02,4149.0
2021-07-15 14:50:00,705.08,706.71,705.08,706.63,3616.0,705.08,706.71,705.08,706.63,3616.0
2021-07-15 15:00:00,706.63,706.71,705.05,705.05,5920.0,706.63,706.71,705.05,705.05,5920.0
2021-07-15 15:10:00,705.0,705.26,704.5,704.8,9527.0,705.0,705.26,704.5,704.8,9527.0
2021-07-15 15:20:00,704.8,704.89,704.35,704.52,8633.0,704.8,704.89,704.35,704.52,8633.0
2021-07-15 15:30:00,704.52,704.78,702.77,702.77,15359.0,704.52,704.78,702.77,702.77,15359.0
2021-07-15 15:40:00,702.85,703.7,702.09,702.8,32913.0,702.85,703.7,702.09,702.8,32913.0
2021-07-15 15:50:00,703.07,705.39,702.46,704.94,56146.0,703.07,705.39,702.46,704.94,56146.0
2021-07-16 09:30:00,706.48,711.64,703.84,711.63,23415.0,706.48,711.64,703.84,711.63,23415.0
2021-07-16 09:40:00,712.05,712.05,709.06,710.23,12547.0,712.05,712.05,709.06,710.23,12547.0
2021-07-16 09:50:00,710.02,714.08,709.44,714.08,5779.0,710.02,714.08,709.44,714.08,5779.0
2021-07-16 10:00:00,714.08,716.15,713.53,716.15,4501.0,714.08,716.15,713.53,716.15,4501.0
2021-07-16 10:10:00,716.0,716.58,715.07,716.43,5838.0,716.0,716.58,715.07,716.43,5838.0
2021-07-16 10:20:00,716.06,716.06,713.52,713.98,5367.0,716.06,716.06,713.52,713.98,5367.0
2021-07-16 10:30:00,713.98,714.72,712.37,714.72,7528.0,713.98,714.72,712.37,714.72,7528.0
2021-07-16 10:40:00,715.05,715.7,713.47,714.25,3072.0,715.05,715.7,713.47,714.25,3072.0
2021-07-16 10:50:00,714.75,715.43,714.13,714.6,2768.0,714.75,715.43,714.13,714.6,2768.0
2021-07-16 11:00:00,714.01,714.3,711.89,713.36,3397.0,714.01,714.3,711.89,713.36,3397.0
2021-07-16 11:10:00,712.64,713.85,711.87,713.85,6351.0,712.64,713.85,711.87,713.85,6351.0
2021-07-16 11:20:00,713.7,714.97,713.63,714.4,7627.0,713.7,714.97,713.63,714.4,7627.0
2021-07-16 11:30:00,714.07,715.48,713.95,715.48,3400.0,714.07,715.48,713.95,715.48,3400.0
2021-07-16 11:40:00,714.99,715.09,714.07,714.07,3266.0,714.99,715.09,714.07,714.07,3266.0
2021-07-16 11:50:00,714.53,714.78,713.63,714.6,2349.0,714.53,714.78,713.63,714.6,2349.0
2021-07-16 12:00:00,714.69,715.95,714.4,715.74,2693.0,714.69,715.95,714.4,715.74,2693.0
2021-07-16 12:10:00,715.52,716.64,715.34,716.63,3260.0,715.52,716.64,715.34,716.63,3260.0
2021-07-16 12:20:00,716.7,717.2,716.55,716.55,2900.0,716.7,717.2,716.55,716.55,2900.0
2021-07-16 12:30:00,716.21,716.75,715.54,715.54,2200.0,716.21,716.75,715.54,715.54,2200.0
2021-07-16 12:40:00,715.55,715.83,714.79,715.24,11251.0,715.55,715.83,714.79,715.24,11251.0
2021-07-16 12:50:00,714.71,715.03,714.28,714.77,14297.0,714.71,715.03,714.28,714.77,14297.0
2021-07-16 13:00:00,714.62,715.25,714.47,714.53,5968.0,714.62,715.25,714.47,714.53,5968.0
2021-07-16 13:10:00,714.57,714.57,713.44,713.44,3988.0,714.57,714.57,713.44,713.44,3988.0
2021-07-16 13:20:00,713.18,713.18,711.85,711.85,2941.0,713.18,713.18,711.85,711.85,2941.0
2021-07-16 13:30:00,711.93,712.06,711.34,711.57,2300.0,711.93,712.06,711.34,711.57,2300.0
2021-07-16 13:40:00,711.45,711.45,710.81,710.81,2224.0,711.45,711.45,710.81,710.81,2224.0
2021-07-16 13:50:00,710.62,711.43,710.42,710.52,2400.0,710.62,711.43,710.42,710.52,2400.0
2021-07-16 14:00:00,710.29,710.84,709.67,710.46,2792.0,710.29,710.84,709.67,710.46,2792.0
2021-07-16 14:10:00,710.81,711.1,710.32,710.54,10215.0,710.81,711.1,710.32,710.54,10215.0
2021-07-16 14:20:00,710.6,710.8,710.3,710.53,2853.0,710.6,710.8,710.3,710.53,2853.0
2021-07-16 14:30:00,710.55,710.79,709.58,710.16,3586.0,710.55,710.79,709.58,710.16,3586.0
2021-07-16 14:40:00,710.17,710.28,709.71,709.72,2906.0,710.17,710.28,709.71,709.72,2906.0
2021-07-16 14:50:00,709.48,710.42,709.48,710.41,2504.0,709.48,710.42,709.48,710.41,2504.0
2021-07-16 15:00:00,710.41,710.41,708.86,709.25,4000.0,710.41,710.41,708.86,709.25,4000.0
2021-07-16 15:10:00,709.52,710.54,708.97,710.54,4183.0,709.52,710.54,708.97,710.54,4183.0
2021-07-16 15:20:00,710.54,710.9,709.66,710.05,4152.0,710.54,710.9,709.66,710.05,4152.0
2021-07-16 15:30:00,709.89,709.89,708.37,709.46,6311.0,709.89,709.89,708.37,709.46,6311.0
2021-07-16 15:40:00,709.86,709.86,708.42,708.67,6998.0,709.86,709.86,708.42,708.67,6998.0
2021-07-16 15:50:00,708.88,710.66,708.88,710.0,21649.0,708.88,710.66,708.88,710.0,21649.0
2021-07-19 09:30:00,709.94,715.96,708.64,715.41,20314.0,709.94,715.96,708.64,715.41,20314.0
2021-07-19 09:40:00,715.42,718.56,713.58,715.32,21182.0,715.42,718.56,713.58,715.32,21182.0
2021-07-19 09:50:00,714.7,715.36,712.07,713.71,14349.0,714.7,715.36,712.07,713.71,14349.0
2021-07-19 10:00:00,713.73,715.05,711.06,711.06,8643.0,713.73,715.05,711.06,711.06,8643.0
2021-07-19 10:10:00,709.58,711.75,707.26,708.51,11664.0,709.58,711.75,707.26,708.51,11664.0
2021-07-19 10:20:00,708.01,710.09,706.39,710.09,24520.0,708.01,710.09,706.39,710.09,24520.0
2021-07-19 10:30:00,710.03,710.03,706.99,708.31,8749.0,710.03,710.03,706.99,708.31,8749.0
2021-07-19 10:40:00,708.0,708.61,706.87,708.61,8020.0,708.0,708.61,706.87,708.61,8020.0
2021-07-19 10:50:00,708.86,709.33,707.5,709.24,4700.0,708.86,709.33,707.5,709.24,4700.0
2021-07-19 11:00:00,709.74,711.65,707.64,710.76,4975.0,709.74,711.65,707.64,710.76,4975.0
2021-07-19 11:10:00,710.66,711.4,709.56,709.93,4531.0,710.66,711.4,709.56,709.93,4531.0
2021-07-19 11:20:00,710.85,712.03,710.67,710.75,5595.0,710.85,712.03,710.67,710.75,5595.0
2021-07-19 11:30:00,711.14,712.82,711.1,712.1,6100.0,711.14,712.82,711.1,712.1,6100.0
2021-07-19 11:40:00,711.74,712.2,711.09,711.09,9704.0,711.74,712.2,711.09,711.09,9704.0
2021-07-19 11:50:00,710.92,711.4,710.27,710.58,5560.0,710.92,711.4,710.27,710.58,5560.0
2021-07-19 12:00:00,710.13,710.44,708.44,708.99,3600.0,710.13,710.44,708.44,708.99,3600.0
2021-07-19 12:10:00,709.36,710.25,708.84,710.21,2440.0,709.36,710.25,708.84,710.21,2440.0
2021-07-19 12:20:00,709.72,711.2,709.58,710.39,2900.0,709.72,711.2,709.58,710.39,2900.0
2021-07-19 12:30:00,710.17,710.81,709.59,709.98,3577.0,710.17,710.81,709.59,709.98,3577.0
2021-07-19 12:40:00,709.46,709.49,708.7,709.32,5243.0,709.46,709.49,708.7,709.32,5243.0
2021-07-19 12:50:00,709.05,710.04,709.02,710.04,3516.0,709.05,710.04,709.02,710.04,3516.0
2021-07-19 13:00:00,709.79,711.18,709.41,711.18,2961.0,709.79,711.18,709.41,711.18,2961.0
2021-07-19 13:10:00,711.22,711.43,710.48,710.48,5114.0,711.22,711.43,710.48,710.48,5114.0
2021-07-19 13:20:00,710.68,710.68,709.36,709.54,2239.0,710.68,710.68,709.36,709.54,2239.0
2021-07-19 13:30:00,709.18,710.78,709.18,710.5,3529.0,709.18,710.78,709.18,710.5,3529.0
2021-07-19 13:40:00,710.8,710.8,710.17,710.29,5066.0,710.8,710.8,710.17,710.29,5066.0
2021-07-19 13:50:00,709.97,711.06,709.97,709.98,4838.0,709.97,711.06,709.97,709.98,4838.0
2021-07-19 14:00:00,709.49,711.08,709.49,710.7,4616.0,709.49,711.08,709.49,710.7,4616.0
2021-07-19 14:10:00,710.47,711.79,709.98,711.5,4500.0,710.47,711.79,709.98,711.5,4500.0
2021-07-19 14:20:00,711.47,712.2,710.78,711.13,3689.0,711.47,712.2,710.78,711.13,3689.0
2021-07-19 14:30:00,710.89,710.93,709.14,709.57,4193.0,710.89,710.93,709.14,709.57,4193.0
2021-07-19 14:40:00,709.45,710.44,709.19,709.44,20790.0,709.45,710.44,709.19,709.44,20790.0
2021-07-19 14:50:00,709.63,711.71,709.0,711.71,5809.0,709.63,711.71,709.0,711.71,5809.0
2021-07-19 15:00:00,711.56,712.63,711.0,712.46,5408.0,711.56,712.63,711.0,712.46,5408.0
2021-07-19 15:10:00,712.79,712.79,711.25,711.52,3858.0,712.79,712.79,711.25,711.52,3858.0
2021-07-19 15:20:00,711.38,711.5,710.54,710.8,4879.0,711.38,711.5,710.54,710.8,4879.0
2021-07-19 15:30:00,710.9,711.57,710.38,711.19,6648.0,710.9,711.57,710.38,711.19,6648.0
2021-07-19 15:40:00,711.22,711.91,710.0,711.36,8612.0,711.22,711.91,710.0,711.36,8612.0
2021-07-19 15:50:00,711.05,712.52,710.11,711.8,45072.0,711.05,712.52,710.11,711.8,45072.0
2021-07-20 09:30:00,717.74,718.28,712.4,717.32,16008.0,717.74,718.28,712.4,717.32,16008.0
2021-07-20 09:40:00,716.7,717.81,715.25,717.26,10748.0,716.7,717.81,715.25,717.26,10748.0
2021-07-20 09:50:00,717.72,721.0,717.72,720.86,10339.0,717.72,721.0,717.72,720.86,10339.0
2021-07-20 10:00:00,720.54,722.66,720.0,720.24,8200.0,720.54,722.66,720.0,720.24,8200.0
2021-07-20 10:10:00,720.08,722.08,719.53,722.08,10750.0,720.08,722.08,719.53,722.08,10750.0
2021-07-20 10:20:00,722.07,722.45,720.67,720.68,5573.0,722.07,722.45,720.67,720.68,5573.0
2021-07-20 10:30:00,721.05,722.37,721.01,721.73,7100.0,721.05,722.37,721.01,721.73,7100.0
2021-07-20 10:40:00,722.38,725.02,722.35,725.02,5878.0,722.38,725.02,722.35,725.02,5878.0
2021-07-20 10:50:00,724.2,725.74,724.19,724.62,4159.0,724.2,725.74,724.19,724.62,4159.0
2021-07-20 11:00:00,724.89,726.63,724.81,726.2,5532.0,724.89,726.63,724.81,726.2,5532.0
2021-07-20 11:10:00,726.23,726.37,725.29,725.33,7334.0,726.23,726.37,725.29,725.33,7334.0
2021-07-20 11:20:00,725.48,725.79,723.59,723.6,13274.0,725.48,725.79,723.59,723.6,13274.0
2021-07-20 11:30:00,723.81,724.36,721.77,722.04,13107.0,723.81,724.36,721.77,722.04,13107.0
2021-07-20 11:40:00,722.5,723.05,721.76,721.94,5072.0,722.5,723.05,721.76,721.94,5072.0
2021-07-20 11:50:00,722.31,723.85,722.31,723.78,3293.0,722.31,723.85,722.31,723.78,3293.0
2021-07-20 12:00:00,723.37,723.97,722.94,723.33,4303.0,723.37,723.97,722.94,723.33,4303.0
2021-07-20 12:10:00,723.13,723.16,722.4,722.62,4077.0,723.13,723.16,722.4,722.62,4077.0
2021-07-20 12:20:00,722.49,722.49,720.96,721.33,6779.0,722.49,722.49,720.96,721.33,6779.0
2021-07-20 12:30:00,721.63,723.1,721.58,722.15,6657.0,721.63,723.1,721.58,722.15,6657.0
2021-07-20 12:40:00,721.92,722.45,721.0,722.3,5423.0,721.92,722.45,721.0,722.3,5423.0
2021-07-20 12:50:00,722.48,723.77,722.04,723.05,9772.0,722.48,723.77,722.04,723.05,9772.0
2021-07-20 13:00:00,723.39,723.69,721.56,723.03,9675.0,723.39,723.69,721.56,723.03,9675.0
2021-07-20 13:10:00,723.0,723.67,722.92,723.09,6733.0,723.0,723.67,722.92,723.09,6733.0
2021-07-20 13:20:00,723.09,723.56,722.45,722.93,9900.0,723.09,723.56,722.45,722.93,9900.0
2021-07-20 13:30:00,722.98,723.13,721.9,721.9,4886.0,722.98,723.13,721.9,721.9,4886.0
2021-07-20 13:40:00,721.24,721.34,720.42,720.42,4210.0,721.24,721.34,720.42,720.42,4210.0
2021-07-20 13:50:00,720.37,720.84,719.87,719.87,5399.0,720.37,720.84,719.87,719.87,5399.0
2021-07-20 14:00:00,719.91,721.74,719.91,721.16,3670.0,719.91,721.74,719.91,721.16,3670.0
2021-07-20 14:10:00,721.53,722.19,721.37,722.0,4300.0,721.53,722.19,721.37,722.0,4300.0
2021-07-20 14:20:00,721.67,722.53,720.98,722.29,5793.0,721.67,722.53,720.98,722.29,5793.0
2021-07-20 14:30:00,722.11,722.2,721.14,721.17,4338.0,722.11,722.2,721.14,721.17,4338.0
2021-07-20 14:40:00,720.67,721.03,720.0,720.7,3017.0,720.67,721.03,720.0,720.7,3017.0
2021-07-20 14:50:00,720.86,721.42,719.96,720.74,5268.0,720.86,721.42,719.96,720.74,5268.0
2021-07-20 15:00:00,720.3,721.16,720.3,720.53,4177.0,720.3,721.16,720.3,720.53,4177.0
2021-07-20 15:10:00,720.45,721.26,720.32,721.0,4301.0,720.45,721.26,720.32,721.0,4301.0
2021-07-20 15:20:00,721.18,721.58,720.04,720.45,7907.0,721.18,721.58,720.04,720.45,7907.0
2021-07-20 15:30:00,720.34,720.4,719.96,720.22,6961.0,720.34,720.4,719.96,720.22,6961.0
2021-07-20 15:40:00,720.48,721.24,720.46,720.66,10058.0,720.48,721.24,720.46,720.66,10058.0
2021-07-20 15:50:00,720.57,721.01,718.5,718.57,42407.0,720.57,721.01,718.5,718.57,42407.0
2021-07-21 09:30:00,715.62,716.22,713.5,713.54,14618.0,715.62,716.22,713.5,713.54,14618.0
2021-07-21 09:40:00,714.83,718.1,714.19,718.1,11449.0,714.83,718.1,714.19,718.1,11449.0
2021-07-21 09:50:00,718.76,718.76,714.81,715.0,8562.0,718.76,718.76,714.81,715.0,8562.0
2021-07-21 10:00:00,714.88,715.47,713.65,715.27,5922.0,714.88,715.47,713.65,715.27,5922.0
2021-07-21 10:10:00,715.05,715.38,712.72,713.06,5000.0,715.05,715.38,712.72,713.06,5000.0
2021-07-21 10:20:00,713.07,715.41,712.75,715.34,3500.0,713.07,715.41,712.75,715.34,3500.0
2021-07-21 10:30:00,714.91,717.2,714.55,717.2,5110.0,714.91,717.2,714.55,717.2,5110.0
2021-07-21 10:40:00,717.0,717.53,716.25,716.9,7128.0,717.0,717.53,716.25,716.9,7128.0
2021-07-21 10:50:00,716.89,717.27,716.19,717.27,5315.0,716.89,717.27,716.19,717.27,5315.0
2021-07-21 11:00:00,716.96,717.89,716.05,716.7,4404.0,716.96,717.89,716.05,716.7,4404.0
2021-07-21 11:10:00,716.47,717.99,716.42,717.99,10948.0,716.47,717.99,716.42,717.99,10948.0
2021-07-21 11:20:00,717.66,718.18,717.15,717.58,3726.0,717.66,718.18,717.15,717.58,3726.0
2021-07-21 11:30:00,717.56,718.03,716.17,717.2,18275.0,717.56,718.03,716.17,717.2,18275.0
2021-07-21 11:40:00,717.33,718.04,716.31,717.91,6294.0,717.33,718.04,716.31,717.91,6294.0
2021-07-21 11:50:00,717.9,719.79,717.54,719.74,4877.0,717.9,719.79,717.54,719.74,4877.0
2021-07-21 12:00:00,719.45,719.97,719.06,719.66,3300.0,719.45,719.97,719.06,719.66,3300.0
2021-07-21 12:10:00,719.35,719.67,719.0,719.0,2310.0,719.35,719.67,719.0,719.0,2310.0
2021-07-21 12:20:00,719.17,719.25,718.62,718.71,2900.0,719.17,719.25,718.62,718.71,2900.0
2021-07-21 12:30:00,718.81,719.47,718.76,719.47,2060.0,718.81,719.47,718.76,719.47,2060.0
2021-07-21 12:40:00,719.27,719.82,718.79,719.61,3500.0,719.27,719.82,718.79,719.61,3500.0
2021-07-21 12:50:00,719.6,719.6,718.87,718.87,2500.0,719.6,719.6,718.87,718.87,2500.0
2021-07-21 13:00:00,719.23,719.51,718.88,718.97,3715.0,719.23,719.51,718.88,718.97,3715.0
2021-07-21 13:10:00,719.15,719.16,718.42,718.66,2500.0,719.15,719.16,718.42,718.66,2500.0
2021-07-21 13:20:00,718.83,718.83,718.76,718.76,1100.0,718.83,718.83,718.76,718.76,1100.0
2021-07-21 13:30:00,718.82,719.88,718.82,719.3,3176.0,718.82,719.88,718.82,719.3,3176.0
2021-07-21 13:40:00,719.73,719.73,718.86,719.05,6252.0,719.73,719.73,718.86,719.05,6252.0
2021-07-21 13:50:00,719.12,719.56,719.04,719.12,2543.0,719.12,719.56,719.04,719.12,2543.0
2021-07-21 14:00:00,719.43,720.04,719.43,719.7,2415.0,719.43,720.04,719.43,719.7,2415.0
2021-07-21 14:10:00,719.8,720.64,719.8,720.37,3000.0,719.8,720.64,719.8,720.37,3000.0
2021-07-21 14:20:00,720.4,720.67,719.33,719.33,3323.0,720.4,720.67,719.33,719.33,3323.0
2021-07-21 14:30:00,719.65,719.75,718.48,719.31,7916.0,719.65,719.75,718.48,719.31,7916.0
2021-07-21 14:40:00,719.29,719.33,718.39,718.61,2889.0,719.29,719.33,718.39,718.61,2889.0
2021-07-21 14:50:00,718.75,718.85,717.9,718.16,2896.0,718.75,718.85,717.9,718.16,2896.0
2021-07-21 15:00:00,718.04,718.37,717.25,717.61,4570.0,718.04,718.37,717.25,717.61,4570.0
2021-07-21 15:10:00,717.63,717.83,717.3,717.64,5257.0,717.63,717.83,717.3,717.64,5257.0
2021-07-21 15:20:00,717.77,717.77,716.62,717.25,4100.0,717.77,717.77,716.62,717.25,4100.0
2021-07-21 15:30:00,716.94,718.03,716.94,717.27,6740.0,716.94,718.03,716.94,717.27,6740.0
2021-07-21 15:40:00,717.13,717.66,716.93,717.13,9900.0,717.13,717.66,716.93,717.13,9900.0
2021-07-21 15:50:00,716.53,719.19,716.39,718.42,46305.0,716.53,719.19,716.39,718.42,46305.0
2021-07-22 09:30:00,720.83,721.09,713.27,716.33,9762.0,720.83,721.09,713.27,716.33,9762.0
2021-07-22 09:40:00,717.14,719.54,716.57,717.62,5269.0,717.14,719.54,716.57,717.62,5269.0
2021-07-22 09:50:00,718.0,718.21,716.32,716.48,4739.0,718.0,718.21,716.32,716.48,4739.0
2021-07-22 10:00:00,716.64,716.97,715.75,716.29,5017.0,716.64,716.97,715.75,716.29,5017.0
2021-07-22 10:10:00,717.13,718.9,717.06,718.9,6405.0,717.13,718.9,717.06,718.9,6405.0
2021-07-22 10:20:00,719.0,719.37,718.23,718.88,2600.0,719.0,719.37,718.23,718.88,2600.0
2021-07-22 10:30:00,718.96,720.22,718.96,719.85,5133.0,718.96,720.22,718.96,719.85,5133.0
2021-07-22 10:40:00,720.0,720.61,720.0,720.47,1927.0,720.0,720.61,720.0,720.47,1927.0
2021-07-22 10:50:00,720.55,720.92,720.15,720.23,7200.0,720.55,720.92,720.15,720.23,7200.0
2021-07-22 11:00:00,720.14,720.53,719.5,719.61,3840.0,720.14,720.53,719.5,719.61,3840.0
2021-07-22 11:10:00,719.34,720.33,719.18,720.33,1846.0,719.34,720.33,719.18,720.33,1846.0
2021-07-22 11:20:00,720.11,720.44,719.45,720.41,2400.0,720.11,720.44,719.45,720.41,2400.0
2021-07-22 11:30:00,720.59,720.59,718.26,718.41,4237.0,720.59,720.59,718.26,718.41,4237.0
2021-07-22 11:40:00,718.35,718.35,716.49,716.68,6259.0,718.35,718.35,716.49,716.68,6259.0
2021-07-22 11:50:00,716.58,717.35,716.42,717.14,3500.0,716.58,717.35,716.42,717.14,3500.0
2021-07-22 12:00:00,717.25,717.45,716.69,716.81,10507.0,717.25,717.45,716.69,716.81,10507.0
2021-07-22 12:10:00,716.51,717.17,716.03,717.13,2781.0,716.51,717.17,716.03,717.13,2781.0
2021-07-22 12:20:00,716.48,717.05,716.01,717.05,1775.0,716.48,717.05,716.01,717.05,1775.0
2021-07-22 12:30:00,716.97,717.21,716.83,717.12,2694.0,716.97,717.21,716.83,717.12,2694.0
2021-07-22 12:40:00,717.17,717.49,716.55,716.55,2401.0,717.17,717.49,716.55,716.55,2401.0
2021-07-22 12:50:00,716.86,718.67,716.86,718.55,2050.0,716.86,718.67,716.86,718.55,2050.0
2021-07-22 13:00:00,718.67,718.81,718.23,718.48,1422.0,718.67,718.81,718.23,718.48,1422.0
2021-07-22 13:10:00,718.78,719.01,718.57,718.93,1924.0,718.78,719.01,718.57,718.93,1924.0
2021-07-22 13:20:00,719.03,720.39,719.03,720.38,1300.0,719.03,720.39,719.03,720.38,1300.0
2021-07-22 13:30:00,720.46,721.02,720.27,720.41,2733.0,720.46,721.02,720.27,720.41,2733.0
2021-07-22 13:40:00,720.15,720.41,720.02,720.17,1540.0,720.15,720.41,720.02,720.17,1540.0
2021-07-22 13:50:00,720.16,720.27,718.78,719.07,3121.0,720.16,720.27,718.78,719.07,3121.0
2021-07-22 14:00:00,718.96,719.5,718.77,719.24,2100.0,718.96,719.5,718.77,719.24,2100.0
2021-07-22 14:10:00,719.11,719.97,718.92,719.17,5663.0,719.11,719.97,718.92,719.17,5663.0
2021-07-22 14:20:00,719.11,719.25,718.8,718.85,3700.0,719.11,719.25,718.8,718.85,3700.0
2021-07-22 14:30:00,718.86,719.33,718.41,718.52,5913.0,718.86,719.33,718.41,718.52,5913.0
2021-07-22 14:40:00,718.83,719.09,718.44,718.44,10293.0,718.83,719.09,718.44,718.44,10293.0
2021-07-22 14:50:00,718.54,718.93,718.37,718.4,3800.0,718.54,718.93,718.37,718.4,3800.0
2021-07-22 15:00:00,718.68,719.33,718.56,718.89,7378.0,718.68,719.33,718.56,718.89,7378.0
2021-07-22 15:10:00,719.04,720.89,718.88,720.88,3043.0,719.04,720.89,718.88,720.88,3043.0
2021-07-22 15:20:00,721.39,722.77,721.39,722.77,4600.0,721.39,722.77,721.39,722.77,4600.0
2021-07-22 15:30:00,722.77,722.77,720.37,720.71,9060.0,722.77,722.77,720.37,720.71,9060.0
2021-07-22 15:40:00,720.83,721.56,720.46,720.8,6000.0,720.83,721.56,720.46,720.8,6000.0
2021-07-22 15:50:00,720.64,720.64,719.4,720.49,22945.0,720.64,720.64,719.4,720.49,22945.0
2021-07-23 09:30:00,720.58,721.32,717.23,720.67,8129.0,720.58,721.32,717.23,720.67,8129.0
2021-07-23 09:40:00,719.9,720.42,718.13,720.13,4795.0,719.9,720.42,718.13,720.13,4795.0
2021-07-23 09:50:00,719.7,721.57,719.57,720.62,4722.0,719.7,721.57,719.57,720.62,4722.0
2021-07-23 10:00:00,720.91,721.15,720.14,720.71,3882.0,720.91,721.15,720.14,720.71,3882.0
2021-07-23 10:10:00,720.8,722.47,720.66,721.6,5549.0,720.8,722.47,720.66,721.6,5549.0
2021-07-23 10:20:00,722.07,723.23,722.07,723.18,1800.0,722.07,723.23,722.07,723.18,1800.0
2021-07-23 10:30:00,723.3,724.21,722.75,723.14,3800.0,723.3,724.21,722.75,723.14,3800.0
2021-07-23 10:40:00,723.31,724.48,723.06,723.88,2725.0,723.31,724.48,723.06,723.88,2725.0
2021-07-23 10:50:00,723.81,726.51,723.81,725.99,4204.0,723.81,726.51,723.81,725.99,4204.0
2021-07-23 11:00:00,725.72,725.72,725.13,725.31,1600.0,725.72,725.72,725.13,725.31,1600.0
2021-07-23 11:10:00,725.25,725.25,723.59,724.37,3535.0,725.25,725.25,723.59,724.37,3535.0
2021-07-23 11:20:00,724.63,724.7,723.81,724.24,3307.0,724.63,724.7,723.81,724.24,3307.0
2021-07-23 11:30:00,724.3,725.45,723.87,725.08,6688.0,724.3,725.45,723.87,725.08,6688.0
2021-07-23 11:40:00,725.03,726.86,725.03,726.46,4377.0,725.03,726.86,725.03,726.46,4377.0
2021-07-23 11:50:00,726.47,727.35,725.62,725.78,4200.0,726.47,727.35,725.62,725.78,4200.0
2021-07-23 12:00:00,725.38,726.67,725.38,725.88,4290.0,725.38,726.67,725.38,725.88,4290.0
2021-07-23 12:10:00,725.88,726.38,725.82,726.08,3604.0,725.88,726.38,725.82,726.08,3604.0
2021-07-23 12:20:00,726.52,726.59,725.99,726.33,2600.0,726.52,726.59,725.99,726.33,2600.0
2021-07-23 12:30:00,726.1,727.08,726.1,726.3,2800.0,726.1,727.08,726.1,726.3,2800.0
2021-07-23 12:40:00,726.39,727.02,726.18,726.75,3731.0,726.39,727.02,726.18,726.75,3731.0
2021-07-23 12:50:00,726.83,726.83,725.76,725.88,2100.0,726.83,726.83,725.76,725.88,2100.0
2021-07-23 13:00:00,725.93,726.27,725.79,726.1,1600.0,725.93,726.27,725.79,726.1,1600.0
2021-07-23 13:10:00,726.16,726.41,725.45,725.55,2600.0,726.16,726.41,725.45,725.55,2600.0
2021-07-23 13:20:00,725.7,726.05,725.37,726.05,2600.0,725.7,726.05,725.37,726.05,2600.0
2021-07-23 13:30:00,725.85,726.25,725.67,726.02,4200.0,725.85,726.25,725.67,726.02,4200.0
2021-07-23 13:40:00,725.75,726.1,725.75,725.99,2474.0,725.75,726.1,725.75,725.99,2474.0
2021-07-23 13:50:00,726.33,726.65,726.06,726.06,2500.0,726.33,726.65,726.06,726.06,2500.0
2021-07-23 14:00:00,726.51,726.51,725.94,726.51,1806.0,726.51,726.51,725.94,726.51,1806.0
2021-07-23 14:10:00,726.82,726.99,726.44,726.62,1919.0,726.82,726.99,726.44,726.62,1919.0
2021-07-23 14:20:00,726.34,726.8,726.27,726.47,4000.0,726.34,726.8,726.27,726.47,4000.0
2021-07-23 14:30:00,726.15,726.29,725.31,726.21,2884.0,726.15,726.29,725.31,726.21,2884.0
2021-07-23 14:40:00,726.12,726.4,725.82,726.38,2200.0,726.12,726.4,725.82,726.38,2200.0
2021-07-23 14:50:00,726.44,727.17,726.41,727.06,3371.0,726.44,727.17,726.41,727.06,3371.0
2021-07-23 15:00:00,727.06,728.06,727.0,727.95,3400.0,727.06,728.06,727.0,727.95,3400.0
2021-07-23 15:10:00,727.95,728.3,727.57,728.25,6204.0,727.95,728.3,727.57,728.25,6204.0
2021-07-23 15:20:00,728.24,728.51,727.95,728.41,6500.0,728.24,728.51,727.95,728.41,6500.0
2021-07-23 15:30:00,728.47,728.58,727.24,727.81,14212.0,728.47,728.58,727.24,727.81,14212.0
2021-07-23 15:40:00,727.77,729.08,727.77,728.63,9842.0,727.77,729.08,727.77,728.63,9842.0
2021-07-23 15:50:00,728.53,728.53,726.33,726.93,32037.0,728.53,728.53,726.33,726.93,32037.0
2021-07-26 09:30:00,725.79,728.86,722.21,728.35,7182.0,725.79,728.86,722.21,728.35,7182.0
2021-07-26 09:40:00,728.0,729.99,727.64,728.5,3439.0,728.0,729.99,727.64,728.5,3439.0
2021-07-26 09:50:00,728.43,729.64,727.08,728.86,4401.0,728.43,729.64,727.08,728.86,4401.0
2021-07-26 10:00:00,728.86,728.86,726.97,727.88,9811.0,728.86,728.86,726.97,727.88,9811.0
2021-07-26 10:10:00,727.89,727.9,724.76,725.43,8175.0,727.89,727.9,724.76,725.43,8175.0
2021-07-26 10:20:00,725.52,726.77,725.02,725.7,4632.0,725.52,726.77,725.02,725.7,4632.0
2021-07-26 10:30:00,726.35,727.25,726.12,726.5,5512.0,726.35,727.25,726.12,726.5,5512.0
2021-07-26 10:40:00,727.39,729.22,727.15,728.95,2944.0,727.39,729.22,727.15,728.95,2944.0
2021-07-26 10:50:00,728.95,729.02,727.83,728.96,4612.0,728.95,729.02,727.83,728.96,4612.0
2021-07-26 11:00:00,728.65,729.9,728.49,729.01,4425.0,728.65,729.9,728.49,729.01,4425.0
2021-07-26 11:10:00,728.59,730.09,728.59,729.84,3619.0,728.59,730.09,728.59,729.84,3619.0
2021-07-26 11:20:00,729.37,730.41,729.35,729.85,4240.0,729.37,730.41,729.35,729.85,4240.0
2021-07-26 11:30:00,730.05,730.31,728.57,728.88,2284.0,730.05,730.31,728.57,728.88,2284.0
2021-07-26 11:40:00,728.52,729.83,728.52,729.35,7200.0,728.52,729.83,728.52,729.35,7200.0
2021-07-26 11:50:00,729.01,729.99,729.01,729.99,4282.0,729.01,729.99,729.01,729.99,4282.0
2021-07-26 12:00:00,729.57,731.69,729.57,730.97,14709.0,729.57,731.69,729.57,730.97,14709.0
2021-07-26 12:10:00,730.99,731.0,729.37,729.4,1901.0,730.99,731.0,729.37,729.4,1901.0
2021-07-26 12:20:00,729.43,729.85,728.55,728.55,3573.0,729.43,729.85,728.55,728.55,3573.0
2021-07-26 12:30:00,728.25,729.92,728.25,729.92,9141.0,728.25,729.92,728.25,729.92,9141.0
2021-07-26 12:40:00,729.55,730.29,729.4,730.08,1601.0,729.55,730.29,729.4,730.08,1601.0
2021-07-26 12:50:00,730.08,730.26,729.63,729.76,4700.0,730.08,730.26,729.63,729.76,4700.0
2021-07-26 13:00:00,729.76,729.98,729.19,729.19,3600.0,729.76,729.98,729.19,729.19,3600.0
2021-07-26 13:10:00,728.38,728.38,727.09,728.17,1810.0,728.38,728.38,727.09,728.17,1810.0
2021-07-26 13:20:00,728.22,728.22,727.29,727.3,3700.0,728.22,728.22,727.29,727.3,3700.0
2021-07-26 13:30:00,727.16,727.34,726.58,726.58,2410.0,727.16,727.34,726.58,726.58,2410.0
2021-07-26 13:40:00,727.28,727.98,727.28,727.89,2105.0,727.28,727.98,727.28,727.89,2105.0
2021-07-26 13:50:00,727.98,728.3,727.51,727.73,2190.0,727.98,728.3,727.51,727.73,2190.0
2021-07-26 14:00:00,727.71,728.61,727.57,728.19,3371.0,727.71,728.61,727.57,728.19,3371.0
2021-07-26 14:10:00,728.19,728.2,727.39,727.39,2500.0,728.19,728.2,727.39,727.39,2500.0
2021-07-26 14:20:00,727.26,727.92,727.06,727.92,1740.0,727.26,727.92,727.06,727.92,1740.0
2021-07-26 14:30:00,728.06,729.34,728.06,729.22,3711.0,728.06,729.34,728.06,729.22,3711.0
2021-07-26 14:40:00,729.23,729.99,729.11,729.6,4035.0,729.23,729.99,729.11,729.6,4035.0
2021-07-26 14:50:00,730.0,730.23,729.73,729.87,2673.0,730.0,730.23,729.73,729.87,2673.0
2021-07-26 15:00:00,730.23,730.76,730.22,730.62,2100.0,730.23,730.76,730.22,730.62,2100.0
2021-07-26 15:10:00,730.77,731.41,730.74,731.1,2579.0,730.77,731.41,730.74,731.1,2579.0
2021-07-26 15:20:00,731.19,731.19,730.52,730.52,3618.0,731.19,731.19,730.52,730.52,3618.0
2021-07-26 15:30:00,730.31,730.7,729.5,729.83,4443.0,730.31,730.7,729.5,729.83,4443.0
2021-07-26 15:40:00,730.18,730.83,729.94,729.94,5400.0,730.18,730.83,729.94,729.94,5400.0
2021-07-26 15:50:00,729.69,730.51,729.06,729.66,28713.0,729.69,730.51,729.06,729.66,28713.0
2021-07-27 09:30:00,731.05,732.13,727.31,731.01,12697.0,731.05,732.13,727.31,731.01,12697.0
2021-07-27 09:40:00,731.56,732.36,730.51,731.6,8931.0,731.56,732.36,730.51,731.6,8931.0
2021-07-27 09:50:00,732.79,735.65,732.49,734.86,5317.0,732.79,735.65,732.49,734.86,5317.0
2021-07-27 10:00:00,734.21,735.75,732.4,732.4,8302.0,734.21,735.75,732.4,732.4,8302.0
2021-07-27 10:10:00,732.25,733.6,731.73,732.86,9352.0,732.25,733.6,731.73,732.86,9352.0
2021-07-27 10:20:00,732.49,732.98,731.14,731.14,4079.0,732.49,732.98,731.14,731.14,4079.0
2021-07-27 10:30:00,731.56,731.56,729.13,730.13,4806.0,731.56,731.56,729.13,730.13,4806.0
2021-07-27 10:40:00,730.62,731.0,729.78,729.78,2024.0,730.62,731.0,729.78,729.78,2024.0
2021-07-27 10:50:00,729.05,729.54,727.78,728.88,2400.0,729.05,729.54,727.78,728.88,2400.0
2021-07-27 11:00:00,727.74,729.36,727.5,728.99,4649.0,727.74,729.36,727.5,728.99,4649.0
2021-07-27 11:10:00,729.5,729.5,726.77,726.77,4670.0,729.5,729.5,726.77,726.77,4670.0
2021-07-27 11:20:00,726.63,728.3,726.63,727.39,6846.0,726.63,728.3,726.63,727.39,6846.0
2021-07-27 11:30:00,727.4,727.75,726.91,727.3,6005.0,727.4,727.75,726.91,727.3,6005.0
2021-07-27 11:40:00,727.05,727.89,723.64,723.64,10279.0,727.05,727.89,723.64,723.64,10279.0
2021-07-27 11:50:00,723.76,725.94,723.11,724.59,7532.0,723.76,725.94,723.11,724.59,7532.0
2021-07-27 12:00:00,724.62,724.62,723.15,724.47,3707.0,724.62,724.62,723.15,724.47,3707.0
2021-07-27 12:10:00,724.55,725.84,723.73,725.84,4143.0,724.55,725.84,723.73,725.84,4143.0
2021-07-27 12:20:00,725.99,726.0,724.42,725.77,6145.0,725.99,726.0,724.42,725.77,6145.0
2021-07-27 12:30:00,726.0,726.43,725.32,725.8,11533.0,726.0,726.43,725.32,725.8,11533.0
2021-07-27 12:40:00,725.62,726.89,725.29,725.97,5676.0,725.62,726.89,725.29,725.97,5676.0
2021-07-27 12:50:00,726.13,726.57,725.57,725.81,5886.0,726.13,726.57,725.57,725.81,5886.0
2021-07-27 13:00:00,725.8,726.2,724.57,724.73,2700.0,725.8,726.2,724.57,724.73,2700.0
2021-07-27 13:10:00,724.7,725.08,723.99,724.25,4510.0,724.7,725.08,723.99,724.25,4510.0
2021-07-27 13:20:00,723.89,725.0,723.7,724.49,4100.0,723.89,725.0,723.7,724.49,4100.0
2021-07-27 13:30:00,724.97,724.97,723.8,724.51,4245.0,724.97,724.97,723.8,724.51,4245.0
2021-07-27 13:40:00,724.73,725.33,724.23,725.33,6829.0,724.73,725.33,724.23,725.33,6829.0
2021-07-27 13:50:00,724.82,724.82,722.85,722.85,6797.0,724.82,724.82,722.85,722.85,6797.0
2021-07-27 14:00:00,723.0,724.19,722.53,723.91,5417.0,723.0,724.19,722.53,723.91,5417.0
2021-07-27 14:10:00,724.0,725.3,723.75,725.15,10916.0,724.0,725.3,723.75,725.15,10916.0
2021-07-27 14:20:00,725.02,725.12,724.09,724.24,5308.0,725.02,725.12,724.09,724.24,5308.0
2021-07-27 14:30:00,724.13,724.67,723.72,724.34,6600.0,724.13,724.67,723.72,724.34,6600.0
2021-07-27 14:40:00,724.39,725.01,724.02,724.95,5000.0,724.39,725.01,724.02,724.95,5000.0
2021-07-27 14:50:00,724.94,725.16,724.28,725.16,5717.0,724.94,725.16,724.28,725.16,5717.0
2021-07-27 15:00:00,725.36,725.84,725.3,725.75,4600.0,725.36,725.84,725.3,725.75,4600.0
2021-07-27 15:10:00,725.88,726.95,725.49,725.98,5141.0,725.88,726.95,725.49,725.98,5141.0
2021-07-27 15:20:00,726.43,726.43,725.05,725.05,5545.0,726.43,726.43,725.05,725.05,5545.0
2021-07-27 15:30:00,724.96,724.97,723.29,723.56,11526.0,724.96,724.97,723.29,723.56,11526.0
2021-07-27 15:40:00,723.68,725.46,723.46,725.33,15525.0,723.68,725.46,723.46,725.33,15525.0
2021-07-27 15:50:00,725.7,726.75,725.31,726.25,37665.0,725.7,726.75,725.31,726.25,37665.0
2021-07-28 09:30:00,724.83,724.83,719.94,723.6,18212.0,724.83,724.83,719.94,723.6,18212.0
2021-07-28 09:40:00,722.72,725.09,721.69,721.69,7283.0,722.72,725.09,721.69,721.69,7283.0
2021-07-28 09:50:00,721.5,721.74,719.73,720.64,4646.0,721.5,721.74,719.73,720.64,4646.0
2021-07-28 10:00:00,720.52,722.71,720.52,722.25,5547.0,720.52,722.71,720.52,722.25,5547.0
2021-07-28 10:10:00,722.55,722.55,718.37,720.09,19409.0,722.55,722.55,718.37,720.09,19409.0
2021-07-28 10:20:00,719.58,722.85,719.58,721.62,7090.0,719.58,722.85,719.58,721.62,7090.0
2021-07-28 10:30:00,721.84,723.13,721.23,721.23,4300.0,721.84,723.13,721.23,721.23,4300.0
2021-07-28 10:40:00,721.59,721.59,720.6,720.63,5300.0,721.59,721.59,720.6,720.63,5300.0
2021-07-28 10:50:00,720.74,723.17,720.74,723.13,4570.0,720.74,723.17,720.74,723.13,4570.0
2021-07-28 11:00:00,723.0,725.35,723.0,725.05,8335.0,723.0,725.35,723.0,725.05,8335.0
2021-07-28 11:10:00,725.13,725.47,723.23,723.79,2610.0,725.13,725.47,723.23,723.79,2610.0
2021-07-28 11:20:00,723.66,724.3,723.17,724.11,5887.0,723.66,724.3,723.17,724.11,5887.0
2021-07-28 11:30:00,724.04,725.72,723.98,725.5,3900.0,724.04,725.72,723.98,725.5,3900.0
2021-07-28 11:40:00,725.22,725.31,722.54,722.55,2700.0,725.22,725.31,722.54,722.55,2700.0
2021-07-28 11:50:00,722.44,723.47,722.39,723.36,2400.0,722.44,723.47,722.39,723.36,2400.0
2021-07-28 12:00:00,723.39,723.61,721.69,722.08,1911.0,723.39,723.61,721.69,722.08,1911.0
2021-07-28 12:10:00,722.35,722.45,720.05,720.22,2411.0,722.35,722.45,720.05,720.22,2411.0
2021-07-28 12:20:00,720.24,720.55,719.6,719.66,3806.0,720.24,720.55,719.6,719.66,3806.0
2021-07-28 12:30:00,719.6,719.98,718.82,718.86,4200.0,719.6,719.98,718.82,718.86,4200.0
2021-07-28 12:40:00,718.98,719.34,718.39,718.87,3600.0,718.98,719.34,718.39,718.87,3600.0
2021-07-28 12:50:00,718.76,718.77,717.13,717.67,5857.0,718.76,718.77,717.13,717.67,5857.0
2021-07-28 13:00:00,717.72,718.08,716.8,717.0,3967.0,717.72,718.08,716.8,717.0,3967.0
2021-07-28 13:10:00,717.14,717.27,716.4,717.24,2800.0,717.14,717.27,716.4,717.24,2800.0
2021-07-28 13:20:00,717.19,717.78,716.85,717.45,3110.0,717.19,717.78,716.85,717.45,3110.0
2021-07-28 13:30:00,717.4,718.48,717.4,718.31,3700.0,717.4,718.48,717.4,718.31,3700.0
2021-07-28 13:40:00,718.39,719.65,718.35,719.31,2900.0,718.39,719.65,718.35,719.31,2900.0
2021-07-28 13:50:00,719.26,719.26,717.93,718.3,3334.0,719.26,719.26,717.93,718.3,3334.0
2021-07-28 14:00:00,717.51,719.05,716.55,718.46,3000.0,717.51,719.05,716.55,718.46,3000.0
2021-07-28 14:10:00,718.86,720.76,718.86,719.97,2844.0,718.86,720.76,718.86,719.97,2844.0
2021-07-28 14:20:00,719.88,720.43,719.72,720.14,4900.0,719.88,720.43,719.72,720.14,4900.0
2021-07-28 14:30:00,719.99,722.0,719.9,721.86,6100.0,719.99,722.0,719.9,721.86,6100.0
2021-07-28 14:40:00,722.89,722.89,722.3,722.78,1600.0,722.89,722.89,722.3,722.78,1600.0
2021-07-28 14:50:00,722.81,723.26,722.13,722.62,4700.0,722.81,723.26,722.13,722.62,4700.0
2021-07-28 15:00:00,722.51,722.56,721.55,722.07,4500.0,722.51,722.56,721.55,722.07,4500.0
2021-07-28 15:10:00,722.13,723.34,722.07,722.73,3337.0,722.13,723.34,722.07,722.73,3337.0
2021-07-28 15:20:00,722.72,722.79,721.59,722.79,5450.0,722.72,722.79,721.59,722.79,5450.0
2021-07-28 15:30:00,722.8,723.89,722.8,723.77,8099.0,722.8,723.89,722.8,723.77,8099.0
2021-07-28 15:40:00,723.91,724.62,723.7,723.81,7725.0,723.91,724.62,723.7,723.81,7725.0
2021-07-28 15:50:00,723.6,723.81,721.86,722.3,24632.0,723.6,723.81,721.86,722.3,24632.0
2021-07-29 09:30:00,723.57,727.98,719.59,722.45,36730.0,723.57,727.98,719.59,722.45,36730.0
2021-07-29 09:40:00,722.96,724.75,719.63,723.02,18763.0,722.96,724.75,719.63,723.02,18763.0
2021-07-29 09:50:00,723.59,724.72,722.21,722.22,7397.0,723.59,724.72,722.21,722.22,7397.0
2021-07-29 10:00:00,722.87,724.5,722.06,724.5,2959.0,722.87,724.5,722.06,724.5,2959.0
2021-07-29 10:10:00,724.39,724.39,719.89,721.02,10341.0,724.39,724.39,719.89,721.02,10341.0
2021-07-29 10:20:00,720.86,721.02,718.21,718.57,5985.0,720.86,721.02,718.21,718.57,5985.0
2021-07-29 10:30:00,718.44,718.77,715.52,715.52,10330.0,718.44,718.77,715.52,715.52,10330.0
2021-07-29 10:40:00,715.83,720.73,715.83,720.11,6590.0,715.83,720.73,715.83,720.11,6590.0
2021-07-29 10:50:00,719.42,721.17,718.8,721.17,3058.0,719.42,721.17,718.8,721.17,3058.0
2021-07-29 11:00:00,721.51,721.51,719.58,720.44,4020.0,721.51,721.51,719.58,720.44,4020.0
2021-07-29 11:10:00,720.38,720.98,718.85,720.0,5930.0,720.38,720.98,718.85,720.0,5930.0
2021-07-29 11:20:00,720.01,720.58,719.52,719.83,11945.0,720.01,720.58,719.52,719.83,11945.0
2021-07-29 11:30:00,719.61,720.34,719.45,719.74,3000.0,719.61,720.34,719.45,719.74,3000.0
2021-07-29 11:40:00,720.05,720.53,719.27,719.39,1946.0,720.05,720.53,719.27,719.39,1946.0
2021-07-29 11:50:00,719.22,719.22,717.29,717.3,3712.0,719.22,719.22,717.29,717.3,3712.0
2021-07-29 12:00:00,717.29,718.31,716.44,717.08,6232.0,717.29,718.31,716.44,717.08,6232.0
2021-07-29 12:10:00,717.35,718.05,716.11,716.83,3581.0,717.35,718.05,716.11,716.83,3581.0
2021-07-29 12:20:00,716.61,716.9,714.49,714.49,3327.0,716.61,716.9,714.49,714.49,3327.0
2021-07-29 12:30:00,714.73,715.02,713.69,714.98,4566.0,714.73,715.02,713.69,714.98,4566.0
2021-07-29 12:40:00,715.08,715.16,713.79,713.8,2705.0,715.08,715.16,713.79,713.8,2705.0
2021-07-29 12:50:00,714.28,714.28,713.17,713.54,5849.0,714.28,714.28,713.17,713.54,5849.0
2021-07-29 13:00:00,713.88,715.08,713.88,714.11,9357.0,713.88,715.08,713.88,714.11,9357.0
2021-07-29 13:10:00,713.92,714.37,713.5,713.65,5437.0,713.92,714.37,713.5,713.65,5437.0
2021-07-29 13:20:00,713.67,714.13,713.29,713.42,7156.0,713.67,714.13,713.29,713.42,7156.0
2021-07-29 13:30:00,713.42,714.42,713.41,713.97,5777.0,713.42,714.42,713.41,713.97,5777.0
2021-07-29 13:40:00,714.0,714.84,713.73,714.47,3786.0,714.0,714.84,713.73,714.47,3786.0
2021-07-29 13:50:00,714.81,715.5,714.66,715.49,2229.0,714.81,715.5,714.66,715.49,2229.0
2021-07-29 14:00:00,715.64,715.73,714.51,714.56,13771.0,715.64,715.73,714.51,714.56,13771.0
2021-07-29 14:10:00,714.56,715.75,714.51,715.0,5061.0,714.56,715.75,714.51,715.0,5061.0
2021-07-29 14:20:00,714.74,714.88,713.85,713.88,7157.0,714.74,714.88,713.85,713.88,7157.0
2021-07-29 14:30:00,714.15,716.48,714.11,716.24,6809.0,714.15,716.48,714.11,716.24,6809.0
2021-07-29 14:40:00,716.14,716.15,714.5,714.66,10384.0,716.14,716.15,714.5,714.66,10384.0
2021-07-29 14:50:00,714.47,715.36,714.46,714.99,5105.0,714.47,715.36,714.46,714.99,5105.0
2021-07-29 15:00:00,715.0,715.27,713.19,713.9,8791.0,715.0,715.27,713.19,713.9,8791.0
2021-07-29 15:10:00,714.13,714.35,712.02,712.45,11361.0,714.13,714.35,712.02,712.45,11361.0
2021-07-29 15:20:00,712.45,713.01,711.58,711.64,16028.0,712.45,713.01,711.58,711.64,16028.0
2021-07-29 15:30:00,711.57,714.77,711.57,714.0,17953.0,711.57,714.77,711.57,714.0,17953.0
2021-07-29 15:40:00,714.19,714.61,712.85,714.14,26706.0,714.19,714.61,712.85,714.14,26706.0
2021-07-29 15:50:00,713.66,714.31,711.32,713.19,76016.0,713.66,714.31,711.32,713.19,76016.0
2021-07-30 09:30:00,715.09,737.7,714.67,735.94,47170.0,715.09,737.7,714.67,735.94,47170.0
2021-07-30 09:40:00,734.75,741.43,734.7,737.99,19582.0,734.75,741.43,734.7,737.99,19582.0
2021-07-30 09:50:00,738.53,740.08,736.24,740.0,15387.0,738.53,740.08,736.24,740.0,15387.0
2021-07-30 10:00:00,739.78,742.86,739.14,742.22,29434.0,739.78,742.86,739.14,742.22,29434.0
2021-07-30 10:10:00,742.19,744.05,741.51,743.62,12916.0,742.19,744.05,741.51,743.62,12916.0
2021-07-30 10:20:00,743.53,745.77,741.24,741.25,17136.0,743.53,745.77,741.24,741.25,17136.0
2021-07-30 10:30:00,741.86,742.82,740.83,741.88,31651.0,741.86,742.82,740.83,741.88,31651.0
2021-07-30 10:40:00,742.03,745.76,742.01,745.25,20804.0,742.03,745.76,742.01,745.25,20804.0
2021-07-30 10:50:00,745.57,746.2,743.6,743.6,8559.0,745.57,746.2,743.6,743.6,8559.0
2021-07-30 11:00:00,743.57,746.0,741.73,744.86,10791.0,743.57,746.0,741.73,744.86,10791.0
2021-07-30 11:10:00,744.86,747.78,744.38,747.33,8121.0,744.86,747.78,744.38,747.33,8121.0
2021-07-30 11:20:00,746.88,747.0,744.23,745.8,9007.0,746.88,747.0,744.23,745.8,9007.0
2021-07-30 11:30:00,746.29,747.12,745.43,746.67,11726.0,746.29,747.12,745.43,746.67,11726.0
2021-07-30 11:40:00,747.1,747.87,746.12,746.81,14301.0,747.1,747.87,746.12,746.81,14301.0
2021-07-30 11:50:00,746.07,746.27,744.56,744.75,11225.0,746.07,746.27,744.56,744.75,11225.0
2021-07-30 12:00:00,745.16,747.61,744.99,745.88,12978.0,745.16,747.61,744.99,745.88,12978.0
2021-07-30 12:10:00,745.88,746.35,743.97,744.17,12311.0,745.88,746.35,743.97,744.17,12311.0
2021-07-30 12:20:00,744.48,744.65,741.58,741.58,12967.0,744.48,744.65,741.58,741.58,12967.0
2021-07-30 12:30:00,741.96,743.58,741.64,743.24,17478.0,741.96,743.58,741.64,743.24,17478.0
2021-07-30 12:40:00,743.46,745.59,743.4,745.59,14821.0,743.46,745.59,743.4,745.59,14821.0
2021-07-30 12:50:00,745.59,746.5,744.98,746.12,6226.0,745.59,746.5,744.98,746.12,6226.0
2021-07-30 13:00:00,745.85,746.21,745.05,745.05,7497.0,745.85,746.21,745.05,745.05,7497.0
2021-07-30 13:10:00,744.76,745.91,744.76,745.62,6070.0,744.76,745.91,744.76,745.62,6070.0
2021-07-30 13:20:00,745.39,745.62,743.9,744.68,9058.0,745.39,745.62,743.9,744.68,9058.0
2021-07-30 13:30:00,744.68,745.49,743.63,745.24,19696.0,744.68,745.49,743.63,745.24,19696.0
2021-07-30 13:40:00,745.29,745.52,744.72,745.5,12752.0,745.29,745.52,744.72,745.5,12752.0
2021-07-30 13:50:00,745.36,746.82,745.28,745.86,7638.0,745.36,746.82,745.28,745.86,7638.0
2021-07-30 14:00:00,745.78,746.06,741.37,741.37,18484.0,745.78,746.06,741.37,741.37,18484.0
2021-07-30 14:10:00,741.66,741.66,739.28,739.75,7379.0,741.66,741.66,739.28,739.75,7379.0
2021-07-30 14:20:00,739.75,740.79,738.96,740.79,8874.0,739.75,740.79,738.96,740.79,8874.0
2021-07-30 14:30:00,740.93,742.47,740.71,742.18,10428.0,740.93,742.47,740.71,742.18,10428.0
2021-07-30 14:40:00,742.25,742.57,741.3,741.3,19190.0,742.25,742.57,741.3,741.3,19190.0
2021-07-30 14:50:00,741.29,743.63,740.37,743.14,15108.0,741.29,743.63,740.37,743.14,15108.0
2021-07-30 15:00:00,743.32,744.68,741.05,742.21,14306.0,743.32,744.68,741.05,742.21,14306.0
2021-07-30 15:10:00,742.41,742.49,741.58,741.58,9133.0,742.41,742.49,741.58,741.58,9133.0
2021-07-30 15:20:00,741.77,742.51,740.06,741.87,13224.0,741.77,742.51,740.06,741.87,13224.0
2021-07-30 15:30:00,741.88,743.28,739.81,739.98,16987.0,741.88,743.28,739.81,739.98,16987.0
2021-07-30 15:40:00,739.85,743.05,739.39,743.05,37730.0,739.85,743.05,739.39,743.05,37730.0
2021-07-30 15:50:00,743.21,745.01,740.71,744.55,130458.0,743.21,745.01,740.71,744.55,130458.0
2021-08-02 09:30:00,748.73,751.94,743.5,744.88,31621.0,748.73,751.94,743.5,744.88,31621.0
2021-08-02 09:40:00,744.22,744.82,738.75,742.6,18321.0,744.22,744.82,738.75,742.6,18321.0
2021-08-02 09:50:00,742.8,746.19,740.84,742.86,12580.0,742.8,746.19,740.84,742.86,12580.0
2021-08-02 10:00:00,742.86,744.51,741.89,742.96,9878.0,742.86,744.51,741.89,742.96,9878.0
2021-08-02 10:10:00,743.26,747.05,743.26,746.95,17890.0,743.26,747.05,743.26,746.95,17890.0
2021-08-02 10:20:00,746.85,747.37,745.0,745.0,6574.0,746.85,747.37,745.0,745.0,6574.0
2021-08-02 10:30:00,744.52,744.52,740.86,741.56,2762.0,744.52,744.52,740.86,741.56,2762.0
2021-08-02 10:40:00,741.24,741.84,740.69,741.25,3588.0,741.24,741.84,740.69,741.25,3588.0
2021-08-02 10:50:00,741.25,744.18,741.16,743.32,4325.0,741.25,744.18,741.16,743.32,4325.0
2021-08-02 11:00:00,743.69,743.69,742.68,743.08,2441.0,743.69,743.69,742.68,743.08,2441.0
2021-08-02 11:10:00,743.17,743.42,742.22,742.22,3357.0,743.17,743.42,742.22,742.22,3357.0
2021-08-02 11:20:00,742.58,743.8,742.03,742.06,4078.0,742.58,743.8,742.03,742.06,4078.0
2021-08-02 11:30:00,742.52,744.11,741.95,743.34,3821.0,742.52,744.11,741.95,743.34,3821.0
2021-08-02 11:40:00,743.47,743.83,742.9,743.01,3534.0,743.47,743.83,742.9,743.01,3534.0
2021-08-02 11:50:00,742.62,742.69,741.82,741.83,3638.0,742.62,742.69,741.82,741.83,3638.0
2021-08-02 12:00:00,741.87,742.14,740.27,740.58,3001.0,741.87,742.14,740.27,740.58,3001.0
2021-08-02 12:10:00,740.28,740.99,740.0,740.6,2850.0,740.28,740.99,740.0,740.6,2850.0
2021-08-02 12:20:00,740.44,740.49,739.46,739.68,1907.0,740.44,740.49,739.46,739.68,1907.0
2021-08-02 12:30:00,739.98,741.35,739.89,741.27,3923.0,739.98,741.35,739.89,741.27,3923.0
2021-08-02 12:40:00,741.28,742.15,741.13,741.36,5492.0,741.28,742.15,741.13,741.36,5492.0
2021-08-02 12:50:00,741.59,743.25,741.59,742.99,3318.0,741.59,743.25,741.59,742.99,3318.0
2021-08-02 13:00:00,743.02,743.02,741.92,742.38,10105.0,743.02,743.02,741.92,742.38,10105.0
2021-08-02 13:10:00,742.48,742.62,741.53,741.53,9675.0,742.48,742.62,741.53,741.53,9675.0
2021-08-02 13:20:00,741.59,742.07,741.42,741.6,3703.0,741.59,742.07,741.42,741.6,3703.0
2021-08-02 13:30:00,741.65,741.7,740.98,740.98,3200.0,741.65,741.7,740.98,740.98,3200.0
2021-08-02 13:40:00,741.22,741.89,741.22,741.63,2300.0,741.22,741.89,741.22,741.63,2300.0
2021-08-02 13:50:00,741.63,742.01,741.27,741.91,4421.0,741.63,742.01,741.27,741.91,4421.0
2021-08-02 14:00:00,741.65,743.05,741.65,743.05,7066.0,741.65,743.05,741.65,743.05,7066.0
2021-08-02 14:10:00,743.13,745.5,743.13,745.19,11129.0,743.13,745.5,743.13,745.19,11129.0
2021-08-02 14:20:00,745.33,746.74,745.23,746.74,7839.0,745.33,746.74,745.23,746.74,7839.0
2021-08-02 14:30:00,746.96,747.52,746.38,747.38,8528.0,746.96,747.52,746.38,747.38,8528.0
2021-08-02 14:40:00,747.33,748.2,747.12,748.18,7060.0,747.33,748.2,747.12,748.18,7060.0
2021-08-02 14:50:00,747.91,748.52,747.04,748.34,5686.0,747.91,748.52,747.04,748.34,5686.0
2021-08-02 15:00:00,748.29,748.82,747.83,748.0,14175.0,748.29,748.82,747.83,748.0,14175.0
2021-08-02 15:10:00,748.2,748.33,747.49,748.33,5199.0,748.2,748.33,747.49,748.33,5199.0
2021-08-02 15:20:00,748.25,749.38,747.86,749.14,10980.0,748.25,749.38,747.86,749.14,10980.0
2021-08-02 15:30:00,749.14,749.88,748.56,749.63,14651.0,749.14,749.88,748.56,749.63,14651.0
2021-08-02 15:40:00,749.63,749.97,748.27,749.35,20159.0,749.63,749.97,748.27,749.35,20159.0
2021-08-02 15:50:00,749.51,751.28,749.51,749.87,43075.0,749.51,751.28,749.51,749.87,43075.0
2021-08-03 09:30:00,752.5,756.68,751.5,751.5,12121.0,752.5,756.68,751.5,751.5,12121.0
2021-08-03 09:40:00,751.54,751.54,748.21,748.98,5565.0,751.54,751.54,748.21,748.98,5565.0
2021-08-03 09:50:00,748.87,749.62,745.67,746.97,24976.0,748.87,749.62,745.67,746.97,24976.0
2021-08-03 10:00:00,746.72,751.31,746.52,747.56,11960.0,746.72,751.31,746.52,747.56,11960.0
2021-08-03 10:10:00,747.54,748.73,746.44,748.15,8578.0,747.54,748.73,746.44,748.15,8578.0
2021-08-03 10:20:00,748.85,752.65,748.47,752.35,18843.0,748.85,752.65,748.47,752.35,18843.0
2021-08-03 10:30:00,752.57,753.1,750.76,752.5,10205.0,752.57,753.1,750.76,752.5,10205.0
2021-08-03 10:40:00,752.24,752.37,750.6,751.43,2888.0,752.24,752.37,750.6,751.43,2888.0
2021-08-03 10:50:00,751.73,753.94,751.19,752.55,8430.0,751.73,753.94,751.19,752.55,8430.0
2021-08-03 11:00:00,753.17,753.25,752.43,752.9,4069.0,753.17,753.25,752.43,752.9,4069.0
2021-08-03 11:10:00,752.64,753.22,751.72,752.46,4933.0,752.64,753.22,751.72,752.46,4933.0
2021-08-03 11:20:00,752.92,755.0,752.74,755.0,5201.0,752.92,755.0,752.74,755.0,5201.0
2021-08-03 11:30:00,755.19,757.97,755.19,757.86,7530.0,755.19,757.97,755.19,757.86,7530.0
2021-08-03 11:40:00,757.9,760.46,757.65,759.21,7583.0,757.9,760.46,757.65,759.21,7583.0
2021-08-03 11:50:00,759.31,761.59,759.31,761.34,9713.0,759.31,761.59,759.31,761.34,9713.0
2021-08-03 12:00:00,761.13,761.5,759.91,760.06,10600.0,761.13,761.5,759.91,760.06,10600.0
2021-08-03 12:10:00,760.09,760.85,759.93,760.14,9817.0,760.09,760.85,759.93,760.14,9817.0
2021-08-03 12:20:00,760.28,760.91,759.62,760.01,7109.0,760.28,760.91,759.62,760.01,7109.0
2021-08-03 12:30:00,759.7,759.72,757.89,758.54,6230.0,759.7,759.72,757.89,758.54,6230.0
2021-08-03 12:40:00,758.53,759.45,758.41,759.39,9531.0,758.53,759.45,758.41,759.39,9531.0
2021-08-03 12:50:00,759.18,760.3,758.94,759.81,6961.0,759.18,760.3,758.94,759.81,6961.0
2021-08-03 13:00:00,760.1,762.58,759.96,762.48,7425.0,760.1,762.58,759.96,762.48,7425.0
2021-08-03 13:10:00,762.38,763.86,761.51,763.58,7669.0,762.38,763.86,761.51,763.58,7669.0
2021-08-03 13:20:00,763.31,764.58,763.3,764.58,13984.0,763.31,764.58,763.3,764.58,13984.0
2021-08-03 13:30:00,764.56,765.65,764.08,764.94,13935.0,764.56,765.65,764.08,764.94,13935.0
2021-08-03 13:40:00,764.91,767.79,764.6,767.79,18757.0,764.91,767.79,764.6,767.79,18757.0
2021-08-03 13:50:00,767.58,768.36,766.15,766.85,25016.0,767.58,768.36,766.15,766.85,25016.0
2021-08-03 14:00:00,766.75,767.52,765.61,766.75,8396.0,766.75,767.52,765.61,766.75,8396.0
2021-08-03 14:10:00,766.75,767.39,764.77,764.77,7216.0,766.75,767.39,764.77,764.77,7216.0
2021-08-03 14:20:00,765.03,765.03,762.77,763.62,20818.0,765.03,765.03,762.77,763.62,20818.0
2021-08-03 14:30:00,763.61,764.95,763.61,764.85,8321.0,763.61,764.95,763.61,764.85,8321.0
2021-08-03 14:40:00,764.48,766.0,764.4,764.98,8125.0,764.48,766.0,764.4,764.98,8125.0
2021-08-03 14:50:00,764.77,766.01,764.68,765.99,7300.0,764.77,766.01,764.68,765.99,7300.0
2021-08-03 15:00:00,766.03,766.22,765.17,765.52,9200.0,766.03,766.22,765.17,765.52,9200.0
2021-08-03 15:10:00,765.52,766.49,765.14,765.97,8579.0,765.52,766.49,765.14,765.97,8579.0
2021-08-03 15:20:00,765.87,768.22,764.42,768.05,27529.0,765.87,768.22,764.42,768.05,27529.0
2021-08-03 15:30:00,768.03,769.73,767.9,769.18,38633.0,768.03,769.73,767.9,769.18,38633.0
2021-08-03 15:40:00,768.95,770.24,768.89,770.13,35043.0,768.95,770.24,768.89,770.13,35043.0
2021-08-03 15:50:00,770.14,771.11,769.61,770.01,62754.0,770.14,771.11,769.61,770.01,62754.0
2021-08-04 09:30:00,770.22,771.51,763.73,765.75,42682.0,770.22,771.51,763.73,765.75,42682.0
2021-08-04 09:40:00,765.77,766.15,763.5,765.45,10739.0,765.77,766.15,763.5,765.45,10739.0
2021-08-04 09:50:00,765.17,765.54,763.28,763.28,6690.0,765.17,765.54,763.28,763.28,6690.0
2021-08-04 10:00:00,763.09,768.9,763.08,767.1,10149.0,763.09,768.9,763.08,767.1,10149.0
2021-08-04 10:10:00,767.79,768.41,764.74,765.19,10836.0,767.79,768.41,764.74,765.19,10836.0
2021-08-04 10:20:00,765.02,766.67,764.32,765.79,10940.0,765.02,766.67,764.32,765.79,10940.0
2021-08-04 10:30:00,765.29,768.83,765.05,767.83,25836.0,765.29,768.83,765.05,767.83,25836.0
2021-08-04 10:40:00,767.12,769.66,766.94,769.25,26009.0,767.12,769.66,766.94,769.25,26009.0
2021-08-04 10:50:00,769.05,769.41,767.09,768.52,18439.0,769.05,769.41,767.09,768.52,18439.0
2021-08-04 11:00:00,769.15,770.97,767.64,768.22,32663.0,769.15,770.97,767.64,768.22,32663.0
2021-08-04 11:10:00,768.32,768.37,766.49,767.26,8212.0,768.32,768.37,766.49,767.26,8212.0
2021-08-04 11:20:00,766.98,768.17,766.35,767.21,17125.0,766.98,768.17,766.35,767.21,17125.0
2021-08-04 11:30:00,767.12,768.21,765.61,766.36,27105.0,767.12,768.21,765.61,766.36,27105.0
2021-08-04 11:40:00,765.67,768.9,765.67,767.7,11158.0,765.67,768.9,765.67,767.7,11158.0
2021-08-04 11:50:00,767.93,769.23,767.46,769.23,5001.0,767.93,769.23,767.46,769.23,5001.0
2021-08-04 12:00:00,769.38,769.82,768.69,768.69,4054.0,769.38,769.82,768.69,768.69,4054.0
2021-08-04 12:10:00,768.57,769.25,767.49,768.93,5094.0,768.57,769.25,767.49,768.93,5094.0
2021-08-04 12:20:00,768.68,768.91,767.44,767.98,7705.0,768.68,768.91,767.44,767.98,7705.0
2021-08-04 12:30:00,767.66,768.71,767.66,768.3,4859.0,767.66,768.71,767.66,768.3,4859.0
2021-08-04 12:40:00,768.08,768.08,767.56,768.02,6806.0,768.08,768.08,767.56,768.02,6806.0
2021-08-04 12:50:00,768.02,770.52,767.27,770.03,13983.0,768.02,770.52,767.27,770.03,13983.0
2021-08-04 13:00:00,770.09,770.8,769.72,770.66,9649.0,770.09,770.8,769.72,770.66,9649.0
2021-08-04 13:10:00,770.88,771.71,770.4,770.41,12803.0,770.88,771.71,770.4,770.41,12803.0
2021-08-04 13:20:00,770.34,770.55,769.6,769.64,6841.0,770.34,770.55,769.6,769.64,6841.0
2021-08-04 13:30:00,769.63,770.41,769.63,769.81,5671.0,769.63,770.41,769.63,769.81,5671.0
2021-08-04 13:40:00,769.97,770.69,768.25,768.89,11304.0,769.97,770.69,768.25,768.89,11304.0
2021-08-04 13:50:00,769.27,769.99,769.18,769.39,7800.0,769.27,769.99,769.18,769.39,7800.0
2021-08-04 14:00:00,769.13,769.54,768.71,769.36,7751.0,769.13,769.54,768.71,769.36,7751.0
2021-08-04 14:10:00,769.29,769.5,768.49,768.99,11942.0,769.29,769.5,768.49,768.99,11942.0
2021-08-04 14:20:00,768.94,769.61,768.49,769.56,7552.0,768.94,769.61,768.49,769.56,7552.0
2021-08-04 14:30:00,769.32,771.34,768.79,770.7,12257.0,769.32,771.34,768.79,770.7,12257.0
2021-08-04 14:40:00,770.92,771.03,767.97,768.0,18817.0,770.92,771.03,767.97,768.0,18817.0
2021-08-04 14:50:00,768.0,770.22,767.79,769.74,10346.0,768.0,770.22,767.79,769.74,10346.0
2021-08-04 15:00:00,769.48,770.57,769.37,769.37,10257.0,769.48,770.57,769.37,769.37,10257.0
2021-08-04 15:10:00,769.51,769.62,768.6,769.55,8652.0,769.51,769.62,768.6,769.55,8652.0
2021-08-04 15:20:00,769.85,770.65,769.69,770.24,14605.0,769.85,770.65,769.69,770.24,14605.0
2021-08-04 15:30:00,770.22,770.36,769.6,769.8,11486.0,770.22,770.36,769.6,769.8,11486.0
2021-08-04 15:40:00,769.93,770.95,769.54,770.41,30171.0,769.93,770.95,769.54,770.41,30171.0
2021-08-04 15:50:00,770.6,771.87,769.79,769.85,84660.0,770.6,771.87,769.79,769.85,84660.0
2021-08-05 09:30:00,774.99,775.61,770.02,773.93,9093.0,774.99,775.61,770.02,773.93,9093.0
2021-08-05 09:40:00,773.18,774.53,771.85,773.23,3700.0,773.18,774.53,771.85,773.23,3700.0
2021-08-05 09:50:00,773.86,775.2,772.74,773.19,5152.0,773.86,775.2,772.74,773.19,5152.0
2021-08-05 10:00:00,773.71,774.53,771.26,772.93,4200.0,773.71,774.53,771.26,772.93,4200.0
2021-08-05 10:10:00,773.47,775.99,772.61,775.51,10200.0,773.47,775.99,772.61,775.51,10200.0
2021-08-05 10:20:00,776.19,777.15,772.57,772.57,11383.0,776.19,777.15,772.57,772.57,11383.0
2021-08-05 10:30:00,772.5,772.99,769.74,770.59,7180.0,772.5,772.99,769.74,770.59,7180.0
2021-08-05 10:40:00,770.77,771.92,769.97,771.74,6184.0,770.77,771.92,769.97,771.74,6184.0
2021-08-05 10:50:00,771.87,773.45,771.75,772.09,4640.0,771.87,773.45,771.75,772.09,4640.0
2021-08-05 11:00:00,771.83,772.01,770.21,770.37,7766.0,771.83,772.01,770.21,770.37,7766.0
2021-08-05 11:10:00,770.47,770.9,769.74,770.1,8760.0,770.47,770.9,769.74,770.1,8760.0
2021-08-05 11:20:00,770.12,772.54,770.07,771.13,32088.0,770.12,772.54,770.07,771.13,32088.0
2021-08-05 11:30:00,770.86,771.64,770.18,771.0,16914.0,770.86,771.64,770.18,771.0,16914.0
2021-08-05 11:40:00,770.86,771.95,770.46,771.2,12074.0,770.86,771.95,770.46,771.2,12074.0
2021-08-05 11:50:00,771.44,771.96,770.22,770.41,18882.0,771.44,771.96,770.22,770.41,18882.0
2021-08-05 12:00:00,770.43,770.43,767.5,767.83,12787.0,770.43,770.43,767.5,767.83,12787.0
2021-08-05 12:10:00,768.1,768.32,766.8,767.29,9245.0,768.1,768.32,766.8,767.29,9245.0
2021-08-05 12:20:00,767.29,768.73,767.29,768.53,9045.0,767.29,768.73,767.29,768.53,9045.0
2021-08-05 12:30:00,768.43,769.0,767.3,767.43,18157.0,768.43,769.0,767.3,767.43,18157.0
2021-08-05 12:40:00,767.46,769.33,767.28,768.85,5234.0,767.46,769.33,767.28,768.85,5234.0
2021-08-05 12:50:00,768.84,769.14,767.48,767.49,7973.0,768.84,769.14,767.48,767.49,7973.0
2021-08-05 13:00:00,767.91,768.82,767.74,768.58,3500.0,767.91,768.82,767.74,768.58,3500.0
2021-08-05 13:10:00,768.45,768.45,766.97,767.93,8698.0,768.45,768.45,766.97,767.93,8698.0
2021-08-05 13:20:00,768.18,768.92,767.53,767.74,10632.0,768.18,768.92,767.53,767.74,10632.0
2021-08-05 13:30:00,768.06,768.81,767.85,768.63,3200.0,768.06,768.81,767.85,768.63,3200.0
2021-08-05 13:40:00,768.74,768.97,768.42,768.92,3230.0,768.74,768.97,768.42,768.92,3230.0
2021-08-05 13:50:00,768.65,770.5,768.65,770.5,2700.0,768.65,770.5,768.65,770.5,2700.0
2021-08-05 14:00:00,770.29,770.79,769.79,769.99,4304.0,770.29,770.79,769.79,769.99,4304.0
2021-08-05 14:10:00,770.09,771.04,769.74,770.51,5604.0,770.09,771.04,769.74,770.51,5604.0
2021-08-05 14:20:00,770.23,770.5,769.6,770.5,3499.0,770.23,770.5,769.6,770.5,3499.0
2021-08-05 14:30:00,770.51,770.67,768.87,768.87,4955.0,770.51,770.67,768.87,768.87,4955.0
2021-08-05 14:40:00,768.76,769.07,768.26,768.34,2830.0,768.76,769.07,768.26,768.34,2830.0
2021-08-05 14:50:00,768.31,769.43,768.31,769.25,2900.0,768.31,769.43,768.31,769.25,2900.0
2021-08-05 15:00:00,769.37,769.37,767.99,767.99,5900.0,769.37,769.37,767.99,767.99,5900.0
2021-08-05 15:10:00,767.52,768.23,766.89,768.17,5100.0,767.52,768.23,766.89,768.17,5100.0
2021-08-05 15:20:00,768.02,769.32,767.61,768.9,6908.0,768.02,769.32,767.61,768.9,6908.0
2021-08-05 15:30:00,768.95,770.55,768.9,770.55,16471.0,768.95,770.55,768.9,770.55,16471.0
2021-08-05 15:40:00,770.4,770.67,769.42,770.19,14324.0,770.4,770.67,769.42,770.19,14324.0
2021-08-05 15:50:00,770.19,770.4,768.88,769.57,31237.0,770.19,770.4,768.88,769.57,31237.0
2021-08-06 09:30:00,763.36,771.06,762.18,770.81,17453.0,763.36,771.06,762.18,770.81,17453.0
2021-08-06 09:40:00,771.06,773.64,769.5,771.57,14192.0,771.06,773.64,769.5,771.57,14192.0
2021-08-06 09:50:00,771.18,771.18,766.65,767.28,12650.0,771.18,771.18,766.65,767.28,12650.0
2021-08-06 10:00:00,767.37,771.22,764.59,769.43,33957.0,767.37,771.22,764.59,769.43,33957.0
2021-08-06 10:10:00,769.53,770.67,767.39,767.9,6213.0,769.53,770.67,767.39,767.9,6213.0
2021-08-06 10:20:00,767.95,770.13,767.27,770.13,5552.0,767.95,770.13,767.27,770.13,5552.0
2021-08-06 10:30:00,769.26,771.16,769.26,770.76,7712.0,769.26,771.16,769.26,770.76,7712.0
2021-08-06 10:40:00,771.38,771.39,769.43,770.23,3300.0,771.38,771.39,769.43,770.23,3300.0
2021-08-06 10:50:00,769.83,771.0,769.73,770.61,7389.0,769.83,771.0,769.73,770.61,7389.0
2021-08-06 11:00:00,769.85,772.61,768.99,771.51,7711.0,769.85,772.61,768.99,771.51,7711.0
2021-08-06 11:10:00,772.21,772.21,770.02,770.49,8867.0,772.21,772.21,770.02,770.49,8867.0
2021-08-06 11:20:00,771.33,771.56,770.02,771.56,4946.0,771.33,771.56,770.02,771.56,4946.0
2021-08-06 11:30:00,771.04,772.21,769.55,772.14,8885.0,771.04,772.21,769.55,772.14,8885.0
2021-08-06 11:40:00,771.78,773.02,770.85,771.05,4100.0,771.78,773.02,770.85,771.05,4100.0
2021-08-06 11:50:00,771.32,772.86,771.23,771.74,6292.0,771.32,772.86,771.23,771.74,6292.0
2021-08-06 12:00:00,771.77,772.23,770.89,771.89,3710.0,771.77,772.23,770.89,771.89,3710.0
2021-08-06 12:10:00,771.74,771.74,770.04,770.47,1321.0,771.74,771.74,770.04,770.47,1321.0
2021-08-06 12:20:00,770.08,771.41,769.36,770.06,3600.0,770.08,771.41,769.36,770.06,3600.0
2021-08-06 12:30:00,770.34,770.34,769.39,769.83,4900.0,770.34,770.34,769.39,769.83,4900.0
2021-08-06 12:40:00,769.86,771.41,769.86,771.41,4062.0,769.86,771.41,769.86,771.41,4062.0
2021-08-06 12:50:00,771.5,773.75,771.5,773.75,6842.0,771.5,773.75,771.5,773.75,6842.0
2021-08-06 13:00:00,773.73,775.45,773.52,775.06,10608.0,773.73,775.45,773.52,775.06,10608.0
2021-08-06 13:10:00,775.07,775.07,773.36,773.36,4023.0,775.07,775.07,773.36,773.36,4023.0
2021-08-06 13:20:00,773.2,773.2,772.13,772.13,2176.0,773.2,773.2,772.13,772.13,2176.0
2021-08-06 13:30:00,772.37,774.83,772.05,774.71,5144.0,772.37,774.83,772.05,774.71,5144.0
2021-08-06 13:40:00,774.71,774.82,773.83,774.8,2562.0,774.71,774.82,773.83,774.8,2562.0
2021-08-06 13:50:00,775.09,775.58,775.0,775.26,3572.0,775.09,775.58,775.0,775.26,3572.0
2021-08-06 14:00:00,775.57,775.57,773.79,773.79,3300.0,775.57,775.57,773.79,773.79,3300.0
2021-08-06 14:10:00,774.07,774.07,772.96,773.7,1800.0,774.07,774.07,772.96,773.7,1800.0
2021-08-06 14:20:00,773.7,773.78,773.13,773.14,5681.0,773.7,773.78,773.13,773.14,5681.0
2021-08-06 14:30:00,773.01,773.18,771.35,771.67,2840.0,773.01,773.18,771.35,771.67,2840.0
2021-08-06 14:40:00,771.66,772.36,771.27,772.36,3900.0,771.66,772.36,771.27,772.36,3900.0
2021-08-06 14:50:00,772.27,772.58,771.72,771.92,3250.0,772.27,772.58,771.72,771.92,3250.0
2021-08-06 15:00:00,771.96,772.52,771.19,771.67,6224.0,771.96,772.52,771.19,771.67,6224.0
2021-08-06 15:10:00,771.4,772.24,771.4,772.03,4429.0,771.4,772.24,771.4,772.03,4429.0
2021-08-06 15:20:00,772.14,772.14,770.87,770.88,5542.0,772.14,772.14,770.87,770.88,5542.0
2021-08-06 15:30:00,770.88,771.3,770.25,770.25,6351.0,770.88,771.3,770.25,770.25,6351.0
2021-08-06 15:40:00,770.39,770.97,770.04,770.58,15199.0,770.39,770.97,770.04,770.58,15199.0
2021-08-06 15:50:00,770.61,770.64,769.14,770.25,34390.0,770.61,770.64,769.14,770.25,34390.0
2021-08-09 09:30:00,770.77,771.66,765.73,765.73,9598.0,770.77,771.66,765.73,765.73,9598.0
2021-08-09 09:40:00,767.88,769.39,767.07,768.9,1553.0,767.88,769.39,767.07,768.9,1553.0
2021-08-09 09:50:00,767.76,768.13,763.98,763.98,4400.0,767.76,768.13,763.98,763.98,4400.0
2021-08-09 10:00:00,763.74,765.21,762.55,765.02,2100.0,763.74,765.21,762.55,765.02,2100.0
2021-08-09 10:10:00,764.37,766.32,764.07,765.63,4403.0,764.37,766.32,764.07,765.63,4403.0
2021-08-09 10:20:00,765.83,765.83,763.91,765.06,1700.0,765.83,765.83,763.91,765.06,1700.0
2021-08-09 10:30:00,764.51,765.83,764.51,765.83,1600.0,764.51,765.83,764.51,765.83,1600.0
2021-08-09 10:40:00,765.61,766.97,765.61,766.21,2518.0,765.61,766.97,765.61,766.21,2518.0
2021-08-09 10:50:00,766.14,768.35,765.06,765.21,5145.0,766.14,768.35,765.06,765.21,5145.0
2021-08-09 11:00:00,764.92,765.33,763.1,765.33,4759.0,764.92,765.33,763.1,765.33,4759.0
2021-08-09 11:10:00,764.84,765.18,763.86,764.43,2744.0,764.84,765.18,763.86,764.43,2744.0
2021-08-09 11:20:00,764.94,765.75,764.51,765.23,2000.0,764.94,765.75,764.51,765.23,2000.0
2021-08-09 11:30:00,766.45,766.97,765.39,765.49,4201.0,766.45,766.97,765.39,765.49,4201.0
2021-08-09 11:40:00,766.06,766.35,764.73,765.56,3100.0,766.06,766.35,764.73,765.56,3100.0
2021-08-09 11:50:00,765.96,766.29,765.4,765.92,2051.0,765.96,766.29,765.4,765.92,2051.0
2021-08-09 12:00:00,765.94,766.53,765.93,766.4,2400.0,765.94,766.53,765.93,766.4,2400.0
2021-08-09 12:10:00,766.47,767.29,765.62,765.77,5500.0,766.47,767.29,765.62,765.77,5500.0
2021-08-09 12:20:00,765.49,765.67,764.73,764.76,2442.0,765.49,765.67,764.73,764.76,2442.0
2021-08-09 12:30:00,765.0,765.66,764.83,765.09,4777.0,765.0,765.66,764.83,765.09,4777.0
2021-08-09 12:40:00,765.16,765.64,764.66,765.36,8012.0,765.16,765.64,764.66,765.36,8012.0
2021-08-09 12:50:00,765.0,765.24,764.2,764.4,4457.0,765.0,765.24,764.2,764.4,4457.0
2021-08-09 13:00:00,764.07,764.33,763.68,763.86,3524.0,764.07,764.33,763.68,763.86,3524.0
2021-08-09 13:10:00,763.98,765.43,763.98,764.44,4300.0,763.98,765.43,763.98,764.44,4300.0
2021-08-09 13:20:00,764.44,765.93,764.43,765.93,1593.0,764.44,765.93,764.43,765.93,1593.0
2021-08-09 13:30:00,765.16,765.63,764.87,764.99,1611.0,765.16,765.63,764.87,764.99,1611.0
2021-08-09 13:40:00,765.1,765.39,764.38,764.41,3638.0,765.1,765.39,764.38,764.41,3638.0
2021-08-09 13:50:00,764.61,765.05,764.2,764.2,3302.0,764.61,765.05,764.2,764.2,3302.0
2021-08-09 14:00:00,764.32,765.3,764.32,764.9,4481.0,764.32,765.3,764.32,764.9,4481.0
2021-08-09 14:10:00,764.91,765.15,764.56,765.12,2433.0,764.91,765.15,764.56,765.12,2433.0
2021-08-09 14:20:00,765.0,765.23,764.21,764.97,3970.0,765.0,765.23,764.21,764.97,3970.0
2021-08-09 14:30:00,765.18,765.23,764.57,764.9,2700.0,765.18,765.23,764.57,764.9,2700.0
2021-08-09 14:40:00,764.99,764.99,764.12,764.61,3900.0,764.99,764.99,764.12,764.61,3900.0
2021-08-09 14:50:00,764.62,764.93,764.02,764.28,4900.0,764.62,764.93,764.02,764.28,4900.0
2021-08-09 15:00:00,764.24,764.49,763.73,764.21,4716.0,764.24,764.49,763.73,764.21,4716.0
2021-08-09 15:10:00,764.35,764.72,763.75,764.21,4964.0,764.35,764.72,763.75,764.21,4964.0
2021-08-09 15:20:00,764.03,764.25,763.52,764.22,2101.0,764.03,764.25,763.52,764.22,2101.0
2021-08-09 15:30:00,764.22,766.0,764.22,765.85,8147.0,764.22,766.0,764.22,765.85,8147.0
2021-08-09 15:40:00,765.72,765.75,764.92,765.32,5857.0,765.72,765.75,764.92,765.32,5857.0
2021-08-09 15:50:00,765.04,765.82,763.98,765.39,29429.0,765.04,765.82,763.98,765.39,29429.0
2021-08-10 09:30:00,764.71,766.75,763.46,766.75,6063.0,764.71,766.75,763.46,766.75,6063.0
2021-08-10 09:40:00,766.48,766.73,762.53,763.28,3400.0,766.48,766.73,762.53,763.28,3400.0
2021-08-10 09:50:00,763.24,766.97,763.24,765.83,3100.0,763.24,766.97,763.24,765.83,3100.0
2021-08-10 10:00:00,764.76,766.1,764.76,765.56,2487.0,764.76,766.1,764.76,765.56,2487.0
2021-08-10 10:10:00,765.56,765.56,763.02,763.34,2689.0,765.56,765.56,763.02,763.34,2689.0
2021-08-10 10:20:00,762.17,763.06,761.21,763.06,2598.0,762.17,763.06,761.21,763.06,2598.0
2021-08-10 10:30:00,762.57,764.14,761.65,764.14,1957.0,762.57,764.14,761.65,764.14,1957.0
2021-08-10 10:40:00,763.65,763.7,762.06,762.22,3400.0,763.65,763.7,762.06,762.22,3400.0
2021-08-10 10:50:00,761.66,762.01,760.97,761.47,2993.0,761.66,762.01,760.97,761.47,2993.0
2021-08-10 11:00:00,762.44,764.05,762.22,764.05,3958.0,762.44,764.05,762.22,764.05,3958.0
2021-08-10 11:10:00,764.04,764.83,763.41,764.18,7725.0,764.04,764.83,763.41,764.18,7725.0
2021-08-10 11:20:00,764.47,765.37,764.47,765.25,1410.0,764.47,765.37,764.47,765.25,1410.0
2021-08-10 11:30:00,765.16,765.24,763.61,765.07,5400.0,765.16,765.24,763.61,765.07,5400.0
2021-08-10 11:40:00,764.88,766.04,764.88,765.47,2146.0,764.88,766.04,764.88,765.47,2146.0
2021-08-10 11:50:00,765.78,767.9,765.78,767.54,3521.0,765.78,767.9,765.78,767.54,3521.0
2021-08-10 12:00:00,767.18,767.2,766.36,766.89,2100.0,767.18,767.2,766.36,766.89,2100.0
2021-08-10 12:10:00,766.72,767.92,766.72,767.45,4021.0,766.72,767.92,766.72,767.45,4021.0
2021-08-10 12:20:00,767.53,768.44,767.44,767.96,2998.0,767.53,768.44,767.44,767.96,2998.0
2021-08-10 12:30:00,767.92,768.28,767.79,768.13,1300.0,767.92,768.28,767.79,768.13,1300.0
2021-08-10 12:40:00,768.17,768.19,767.7,768.19,2400.0,768.17,768.19,767.7,768.19,2400.0
2021-08-10 12:50:00,768.09,768.14,766.85,767.11,2100.0,768.09,768.14,766.85,767.11,2100.0
2021-08-10 13:00:00,767.09,767.13,765.82,766.06,3700.0,767.09,767.13,765.82,766.06,3700.0
2021-08-10 13:10:00,766.33,766.6,765.56,766.02,3200.0,766.33,766.6,765.56,766.02,3200.0
2021-08-10 13:20:00,765.5,765.96,764.38,765.12,2800.0,765.5,765.96,764.38,765.12,2800.0
2021-08-10 13:30:00,764.91,765.9,764.84,765.78,3446.0,764.91,765.9,764.84,765.78,3446.0
2021-08-10 13:40:00,766.22,766.34,765.61,765.84,3300.0,766.22,766.34,765.61,765.84,3300.0
2021-08-10 13:50:00,765.85,766.32,765.28,765.79,3900.0,765.85,766.32,765.28,765.79,3900.0
2021-08-10 14:00:00,765.62,766.51,765.36,765.5,2398.0,765.62,766.51,765.36,765.5,2398.0
2021-08-10 14:10:00,765.5,765.64,764.69,764.86,5263.0,765.5,765.64,764.69,764.86,5263.0
2021-08-10 14:20:00,765.12,765.44,764.72,765.22,2801.0,765.12,765.44,764.72,765.22,2801.0
2021-08-10 14:30:00,765.22,765.36,764.87,764.87,2800.0,765.22,765.36,764.87,764.87,2800.0
2021-08-10 14:40:00,765.04,765.26,764.14,764.71,4500.0,765.04,765.26,764.14,764.71,4500.0
2021-08-10 14:50:00,764.39,765.05,764.39,765.05,3887.0,764.39,765.05,764.39,765.05,3887.0
2021-08-10 15:00:00,764.91,765.85,764.91,765.16,5323.0,764.91,765.85,764.91,765.16,5323.0
2021-08-10 15:10:00,765.11,765.8,764.94,765.74,6701.0,765.11,765.8,764.94,765.74,6701.0
2021-08-10 15:20:00,765.74,766.65,765.31,765.31,5080.0,765.74,766.65,765.31,765.31,5080.0
2021-08-10 15:30:00,765.54,765.54,764.43,764.67,5499.0,765.54,765.54,764.43,764.67,5499.0
2021-08-10 15:40:00,764.76,765.53,764.54,764.61,9642.0,764.76,765.53,764.54,764.61,9642.0
2021-08-10 15:50:00,764.23,766.77,763.18,766.5,35781.0,764.23,766.77,763.18,766.5,35781.0
2021-08-11 09:30:00,771.2,771.77,768.63,770.72,8700.0,771.2,771.77,768.63,770.72,8700.0
2021-08-11 09:40:00,770.74,773.23,770.72,773.23,5514.0,770.74,773.23,770.72,773.23,5514.0
2021-08-11 09:50:00,773.67,774.16,771.93,772.62,7755.0,773.67,774.16,771.93,772.62,7755.0
2021-08-11 10:00:00,772.45,772.45,767.92,770.66,4200.0,772.45,772.45,767.92,770.66,4200.0
2021-08-11 10:10:00,770.66,771.58,770.66,771.51,4674.0,770.66,771.58,770.66,771.51,4674.0
2021-08-11 10:20:00,771.05,771.05,769.82,769.97,3290.0,771.05,771.05,769.82,769.97,3290.0
2021-08-11 10:30:00,769.66,770.64,769.62,770.43,3550.0,769.66,770.64,769.62,770.43,3550.0
2021-08-11 10:40:00,770.95,771.82,770.87,771.68,1900.0,770.95,771.82,770.87,771.68,1900.0
2021-08-11 10:50:00,771.47,773.33,771.47,771.66,3732.0,771.47,773.33,771.47,771.66,3732.0
2021-08-11 11:00:00,771.64,771.94,770.19,770.2,4632.0,771.64,771.94,770.19,770.2,4632.0
2021-08-11 11:10:00,770.01,770.01,768.49,769.22,1600.0,770.01,770.01,768.49,769.22,1600.0
2021-08-11 11:20:00,769.44,772.17,769.44,770.67,4313.0,769.44,772.17,769.44,770.67,4313.0
2021-08-11 11:30:00,771.46,772.3,771.35,771.77,3389.0,771.46,772.3,771.35,771.77,3389.0
2021-08-11 11:40:00,771.86,772.7,771.77,771.77,3416.0,771.86,772.7,771.77,771.77,3416.0
2021-08-11 11:50:00,772.0,773.64,772.0,772.6,3912.0,772.0,773.64,772.0,772.6,3912.0
2021-08-11 12:00:00,772.84,773.64,771.99,772.33,5911.0,772.84,773.64,771.99,772.33,5911.0
2021-08-11 12:10:00,772.18,772.7,771.77,772.69,5110.0,772.18,772.7,771.77,772.69,5110.0
2021-08-11 12:20:00,772.69,772.77,771.89,772.12,3800.0,772.69,772.77,771.89,772.12,3800.0
2021-08-11 12:30:00,772.48,774.98,772.43,774.73,4471.0,772.48,774.98,772.43,774.73,4471.0
2021-08-11 12:40:00,774.73,774.77,772.51,772.81,4143.0,774.73,774.77,772.51,772.81,4143.0
2021-08-11 12:50:00,772.71,772.77,772.12,772.75,2711.0,772.71,772.77,772.12,772.75,2711.0
2021-08-11 13:00:00,772.89,774.24,772.89,773.98,3718.0,772.89,774.24,772.89,773.98,3718.0
2021-08-11 13:10:00,774.25,775.26,773.75,774.77,4650.0,774.25,775.26,773.75,774.77,4650.0
2021-08-11 13:20:00,774.41,774.77,773.91,774.47,5447.0,774.41,774.77,773.91,774.47,5447.0
2021-08-11 13:30:00,774.21,774.35,773.22,774.26,4149.0,774.21,774.35,773.22,774.26,4149.0
2021-08-11 13:40:00,774.23,775.07,774.18,775.06,3001.0,774.23,775.07,774.18,775.06,3001.0
2021-08-11 13:50:00,774.74,775.06,774.21,774.92,4106.0,774.74,775.06,774.21,774.92,4106.0
2021-08-11 14:00:00,774.96,775.07,774.05,774.28,6375.0,774.96,775.07,774.05,774.28,6375.0
2021-08-11 14:10:00,774.0,774.83,774.0,774.68,4756.0,774.0,774.83,774.0,774.68,4756.0
2021-08-11 14:20:00,774.86,775.22,773.93,774.49,6625.0,774.86,775.22,773.93,774.49,6625.0
2021-08-11 14:30:00,774.51,775.16,774.32,775.0,6905.0,774.51,775.16,774.32,775.0,6905.0
2021-08-11 14:40:00,774.98,776.26,774.93,775.68,6836.0,774.98,776.26,774.93,775.68,6836.0
2021-08-11 14:50:00,775.07,775.19,773.51,774.13,4500.0,775.07,775.19,773.51,774.13,4500.0
2021-08-11 15:00:00,774.18,775.37,774.18,775.28,6802.0,774.18,775.37,774.18,775.28,6802.0
2021-08-11 15:10:00,775.02,775.66,775.02,775.19,6745.0,775.02,775.66,775.02,775.19,6745.0
2021-08-11 15:20:00,775.18,776.5,775.18,775.63,9695.0,775.18,776.5,775.18,775.63,9695.0
2021-08-11 15:30:00,775.56,776.11,775.0,775.1,8521.0,775.56,776.11,775.0,775.1,8521.0
2021-08-11 15:40:00,775.16,776.37,774.46,776.37,14874.0,775.16,776.37,774.46,776.37,14874.0
2021-08-11 15:50:00,775.81,777.0,774.68,776.81,56965.0,775.81,777.0,774.68,776.81,56965.0
2021-08-12 09:30:00,777.0,779.28,777.0,778.18,11563.0,777.0,779.28,777.0,778.18,11563.0
2021-08-12 09:40:00,777.72,778.03,774.35,774.35,4309.0,777.72,778.03,774.35,774.35,4309.0
2021-08-12 09:50:00,772.71,773.69,771.33,772.39,4566.0,772.71,773.69,771.33,772.39,4566.0
2021-08-12 10:00:00,773.14,776.17,773.14,774.76,5537.0,773.14,776.17,773.14,774.76,5537.0
2021-08-12 10:10:00,776.0,776.72,774.47,776.37,4000.0,776.0,776.72,774.47,776.37,4000.0
2021-08-12 10:20:00,776.37,776.37,775.14,775.64,4750.0,776.37,776.37,775.14,775.64,4750.0
2021-08-12 10:30:00,775.37,776.13,774.87,776.13,4498.0,775.37,776.13,774.87,776.13,4498.0
2021-08-12 10:40:00,775.99,775.99,774.91,775.33,1800.0,775.99,775.99,774.91,775.33,1800.0
2021-08-12 10:50:00,775.65,776.29,775.34,775.95,4800.0,775.65,776.29,775.34,775.95,4800.0
2021-08-12 11:00:00,775.75,775.75,773.43,773.85,58014.0,775.75,775.75,773.43,773.85,58014.0
2021-08-12 11:10:00,774.32,774.32,772.49,773.76,2300.0,774.32,774.32,772.49,773.76,2300.0
2021-08-12 11:20:00,773.76,774.02,771.42,771.78,3006.0,773.76,774.02,771.42,771.78,3006.0
2021-08-12 11:30:00,772.0,772.7,771.48,772.63,3499.0,772.0,772.7,771.48,772.63,3499.0
2021-08-12 11:40:00,772.69,773.19,772.59,772.89,3000.0,772.69,773.19,772.59,772.89,3000.0
2021-08-12 11:50:00,773.11,773.37,772.08,772.1,2875.0,773.11,773.37,772.08,772.1,2875.0
2021-08-12 12:00:00,772.08,773.0,771.72,773.0,2900.0,772.08,773.0,771.72,773.0,2900.0
2021-08-12 12:10:00,772.73,773.95,772.73,773.38,3600.0,772.73,773.95,772.73,773.38,3600.0
2021-08-12 12:20:00,773.55,774.12,773.28,773.93,3534.0,773.55,774.12,773.28,773.93,3534.0
2021-08-12 12:30:00,774.07,775.12,774.07,775.0,2600.0,774.07,775.12,774.07,775.0,2600.0
2021-08-12 12:40:00,775.0,775.21,774.64,774.64,2200.0,775.0,775.21,774.64,774.64,2200.0
2021-08-12 12:50:00,774.64,775.64,774.01,774.5,5600.0,774.64,775.64,774.01,774.5,5600.0
2021-08-12 13:00:00,774.59,774.6,773.68,774.36,2430.0,774.59,774.6,773.68,774.36,2430.0
2021-08-12 13:10:00,774.51,775.12,774.45,774.75,3740.0,774.51,775.12,774.45,774.75,3740.0
2021-08-12 13:20:00,774.76,775.0,774.53,774.84,1999.0,774.76,775.0,774.53,774.84,1999.0
2021-08-12 13:30:00,774.78,775.02,774.61,774.61,2000.0,774.78,775.02,774.61,774.61,2000.0
2021-08-12 13:40:00,775.03,775.18,774.0,774.51,2500.0,775.03,775.18,774.0,774.51,2500.0
2021-08-12 13:50:00,774.51,774.97,774.51,774.8,2167.0,774.51,774.97,774.51,774.8,2167.0
2021-08-12 14:00:00,774.86,775.17,774.65,774.88,3691.0,774.86,775.17,774.65,774.88,3691.0
2021-08-12 14:10:00,774.88,775.0,774.47,774.85,2959.0,774.88,775.0,774.47,774.85,2959.0
2021-08-12 14:20:00,774.94,775.21,774.67,774.73,2600.0,774.94,775.21,774.67,774.73,2600.0
2021-08-12 14:30:00,774.71,775.17,774.63,774.92,2205.0,774.71,775.17,774.63,774.92,2205.0
2021-08-12 14:40:00,774.88,775.01,774.55,774.91,3100.0,774.88,775.01,774.55,774.91,3100.0
2021-08-12 14:50:00,774.92,775.43,774.84,775.26,4420.0,774.92,775.43,774.84,775.26,4420.0
2021-08-12 15:00:00,775.26,775.35,774.76,775.28,4424.0,775.26,775.35,774.76,775.28,4424.0
2021-08-12 15:10:00,774.91,776.22,774.87,776.15,5900.0,774.91,776.22,774.87,776.15,5900.0
2021-08-12 15:20:00,776.08,776.63,775.88,776.1,12970.0,776.08,776.63,775.88,776.1,12970.0
2021-08-12 15:30:00,775.96,776.15,775.15,775.55,5319.0,775.96,776.15,775.15,775.55,5319.0
2021-08-12 15:40:00,775.62,776.25,775.03,775.11,7606.0,775.62,776.25,775.03,775.11,7606.0
2021-08-12 15:50:00,774.63,775.89,773.06,774.2,26668.0,774.63,775.89,773.06,774.2,26668.0
2021-08-13 09:30:00,774.98,778.24,772.87,774.08,7557.0,774.98,778.24,772.87,774.08,7557.0
2021-08-13 09:40:00,774.13,775.29,773.52,774.64,2287.0,774.13,775.29,773.52,774.64,2287.0
2021-08-13 09:50:00,775.56,776.03,774.02,774.02,4884.0,775.56,776.03,774.02,774.02,4884.0
2021-08-13 10:00:00,774.75,775.72,774.44,774.44,3239.0,774.75,775.72,774.44,774.44,3239.0
2021-08-13 10:10:00,774.44,774.44,772.6,774.41,15276.0,774.44,774.44,772.6,774.41,15276.0
2021-08-13 10:20:00,774.72,776.8,774.72,775.91,9059.0,774.72,776.8,774.72,775.91,9059.0
2021-08-13 10:30:00,775.85,776.62,775.38,775.44,4500.0,775.85,776.62,775.38,775.44,4500.0
2021-08-13 10:40:00,775.38,776.25,775.34,775.78,2700.0,775.38,776.25,775.34,775.78,2700.0
2021-08-13 10:50:00,775.7,775.7,774.06,774.99,2800.0,775.7,775.7,774.06,774.99,2800.0
2021-08-13 11:00:00,774.75,774.75,773.53,773.86,2400.0,774.75,774.75,773.53,773.86,2400.0
2021-08-13 11:10:00,774.25,774.31,773.6,774.17,2200.0,774.25,774.31,773.6,774.17,2200.0
2021-08-13 11:20:00,774.36,775.58,772.89,773.52,15504.0,774.36,775.58,772.89,773.52,15504.0
2021-08-13 11:30:00,773.93,773.93,772.75,773.71,1500.0,773.93,773.93,772.75,773.71,1500.0
2021-08-13 11:40:00,774.14,774.49,773.15,773.37,2404.0,774.14,774.49,773.15,773.37,2404.0
2021-08-13 11:50:00,773.86,774.57,773.84,773.93,2000.0,773.86,774.57,773.84,773.93,2000.0
2021-08-13 12:00:00,773.84,773.88,773.33,773.65,1600.0,773.84,773.88,773.33,773.65,1600.0
2021-08-13 12:10:00,773.65,773.87,773.14,773.21,1601.0,773.65,773.87,773.14,773.21,1601.0
2021-08-13 12:20:00,773.53,773.71,773.42,773.45,1118.0,773.53,773.71,773.42,773.45,1118.0
2021-08-13 12:30:00,773.63,773.92,773.03,773.03,1200.0,773.63,773.92,773.03,773.03,1200.0
2021-08-13 12:40:00,772.8,773.38,772.8,772.96,1999.0,772.8,773.38,772.8,772.96,1999.0
2021-08-13 12:50:00,772.95,773.39,772.94,773.06,1514.0,772.95,773.39,772.94,773.06,1514.0
2021-08-13 13:00:00,773.07,773.24,772.86,773.24,1800.0,773.07,773.24,772.86,773.24,1800.0
2021-08-13 13:10:00,773.22,773.56,773.18,773.55,1925.0,773.22,773.56,773.18,773.55,1925.0
2021-08-13 13:20:00,773.71,773.71,773.0,773.41,1400.0,773.71,773.71,773.0,773.41,1400.0
2021-08-13 13:30:00,773.3,773.58,773.07,773.08,2800.0,773.3,773.58,773.07,773.08,2800.0
2021-08-13 13:40:00,773.14,773.14,771.98,771.98,2500.0,773.14,773.14,771.98,771.98,2500.0
2021-08-13 13:50:00,771.98,772.51,771.95,772.44,2501.0,771.98,772.51,771.95,772.44,2501.0
2021-08-13 14:00:00,772.66,772.66,771.16,771.6,4500.0,772.66,772.66,771.16,771.6,4500.0
2021-08-13 14:10:00,771.68,772.4,771.68,772.21,3400.0,771.68,772.4,771.68,772.21,3400.0
2021-08-13 14:20:00,772.21,772.38,771.8,772.14,5117.0,772.21,772.38,771.8,772.14,5117.0
2021-08-13 14:30:00,772.12,772.3,771.36,771.36,2800.0,772.12,772.3,771.36,771.36,2800.0
2021-08-13 14:40:00,771.12,771.9,770.98,771.9,1500.0,771.12,771.9,770.98,771.9,1500.0
2021-08-13 14:50:00,772.11,772.14,771.63,771.69,1700.0,772.11,772.14,771.63,771.69,1700.0
2021-08-13 15:00:00,771.76,772.32,771.56,772.16,2910.0,771.76,772.32,771.56,772.16,2910.0
2021-08-13 15:10:00,772.11,772.7,772.11,772.7,2063.0,772.11,772.7,772.11,772.7,2063.0
2021-08-13 15:20:00,772.7,773.1,772.59,772.67,2385.0,772.7,773.1,772.59,772.67,2385.0
2021-08-13 15:30:00,772.68,772.87,772.01,772.71,3930.0,772.68,772.87,772.01,772.71,3930.0
2021-08-13 15:40:00,772.8,773.34,772.51,772.68,5192.0,772.8,773.34,772.51,772.68,5192.0
2021-08-13 15:50:00,773.04,773.09,770.79,771.72,24727.0,773.04,773.09,770.79,771.72,24727.0
2021-08-16 09:30:00,771.16,775.29,769.67,773.29,12875.0,771.16,775.29,769.67,773.29,12875.0
2021-08-16 09:40:00,771.81,773.71,770.06,770.07,12114.0,771.81,773.71,770.06,770.07,12114.0
2021-08-16 09:50:00,770.76,772.61,769.43,772.61,10286.0,770.76,772.61,769.43,772.61,10286.0
2021-08-16 10:00:00,772.04,774.48,770.12,774.48,9783.0,772.04,774.48,770.12,774.48,9783.0
2021-08-16 10:10:00,774.85,777.53,774.85,776.2,11300.0,774.85,777.53,774.85,776.2,11300.0
2021-08-16 10:20:00,776.3,778.69,776.3,776.49,7833.0,776.3,778.69,776.3,776.49,7833.0
2021-08-16 10:30:00,776.63,777.84,775.18,777.45,9793.0,776.63,777.84,775.18,777.45,9793.0
2021-08-16 10:40:00,777.28,777.97,775.0,777.97,7142.0,777.28,777.97,775.0,777.97,7142.0
2021-08-16 10:50:00,777.8,777.8,776.0,777.04,9356.0,777.8,777.8,776.0,777.04,9356.0
2021-08-16 11:00:00,777.53,777.53,775.84,776.27,6504.0,777.53,777.53,775.84,776.27,6504.0
2021-08-16 11:10:00,776.55,776.64,774.46,774.46,8800.0,776.55,776.64,774.46,774.46,8800.0
2021-08-16 11:20:00,775.14,775.95,774.79,774.8,5486.0,775.14,775.95,774.79,774.8,5486.0
2021-08-16 11:30:00,774.49,776.12,773.98,776.0,6331.0,774.49,776.12,773.98,776.0,6331.0
2021-08-16 11:40:00,776.24,777.56,776.23,777.43,7819.0,776.24,777.56,776.23,777.43,7819.0
2021-08-16 11:50:00,777.34,778.17,776.53,777.17,7803.0,777.34,778.17,776.53,777.17,7803.0
2021-08-16 12:00:00,777.47,779.33,777.47,778.23,4889.0,777.47,779.33,777.47,778.23,4889.0
2021-08-16 12:10:00,778.55,779.99,778.5,779.45,7497.0,778.55,779.99,778.5,779.45,7497.0
2021-08-16 12:20:00,779.78,781.16,779.66,779.91,7230.0,779.78,781.16,779.66,779.91,7230.0
2021-08-16 12:30:00,779.85,781.02,779.4,779.5,6401.0,779.85,781.02,779.4,779.5,6401.0
2021-08-16 12:40:00,779.33,781.44,779.08,780.1,22434.0,779.33,781.44,779.08,780.1,22434.0
2021-08-16 12:50:00,779.91,780.72,779.56,779.85,7450.0,779.91,780.72,779.56,779.85,7450.0
2021-08-16 13:00:00,779.81,781.9,779.55,781.45,6016.0,779.81,781.9,779.55,781.45,6016.0
2021-08-16 13:10:00,781.41,782.48,780.55,780.82,6771.0,781.41,782.48,780.55,780.82,6771.0
2021-08-16 13:20:00,780.84,782.55,780.71,782.24,5788.0,780.84,782.55,780.71,782.24,5788.0
2021-08-16 13:30:00,782.06,783.21,781.84,782.16,5060.0,782.06,783.21,781.84,782.16,5060.0
2021-08-16 13:40:00,782.49,783.26,782.06,782.7,9545.0,782.49,783.26,782.06,782.7,9545.0
2021-08-16 13:50:00,782.62,782.78,781.06,781.26,5380.0,782.62,782.78,781.06,781.26,5380.0
2021-08-16 14:00:00,781.53,781.9,780.82,781.24,5400.0,781.53,781.9,780.82,781.24,5400.0
2021-08-16 14:10:00,781.48,781.85,781.03,781.03,7750.0,781.48,781.85,781.03,781.03,7750.0
2021-08-16 14:20:00,781.2,782.03,780.81,781.83,6864.0,781.2,782.03,780.81,781.83,6864.0
2021-08-16 14:30:00,781.83,781.83,779.6,779.67,5884.0,781.83,781.83,779.6,779.67,5884.0
2021-08-16 14:40:00,779.71,781.45,779.63,780.68,6688.0,779.71,781.45,779.63,780.68,6688.0
2021-08-16 14:50:00,780.41,781.83,780.41,780.92,13713.0,780.41,781.83,780.41,780.92,13713.0
2021-08-16 15:00:00,781.21,781.21,780.27,780.55,5755.0,781.21,781.21,780.27,780.55,5755.0
2021-08-16 15:10:00,780.83,780.83,779.63,779.75,5906.0,780.83,780.83,779.63,779.75,5906.0
2021-08-16 15:20:00,779.8,781.84,779.8,781.24,8029.0,779.8,781.84,779.8,781.24,8029.0
2021-08-16 15:30:00,781.24,781.86,780.62,780.73,17330.0,781.24,781.86,780.62,780.73,17330.0
2021-08-16 15:40:00,780.79,781.31,780.09,780.9,17132.0,780.79,781.31,780.09,780.9,17132.0
2021-08-16 15:50:00,781.13,782.75,780.94,782.59,54716.0,781.13,782.75,780.94,782.59,54716.0
2021-08-17 09:30:00,784.34,789.98,780.83,785.95,18794.0,784.34,789.98,780.83,785.95,18794.0
2021-08-17 09:40:00,785.33,788.19,783.62,788.19,10019.0,785.33,788.19,783.62,788.19,10019.0
2021-08-17 09:50:00,788.66,788.66,783.01,783.24,7670.0,788.66,788.66,783.01,783.24,7670.0
2021-08-17 10:00:00,782.78,788.16,782.5,787.25,8232.0,782.78,788.16,782.5,787.25,8232.0
2021-08-17 10:10:00,787.51,788.87,785.09,788.0,7576.0,787.51,788.87,785.09,788.0,7576.0
2021-08-17 10:20:00,787.67,790.0,787.34,788.84,7242.0,787.67,790.0,787.34,788.84,7242.0
2021-08-17 10:30:00,787.52,788.28,784.74,785.84,7164.0,787.52,788.28,784.74,785.84,7164.0
2021-08-17 10:40:00,785.67,789.09,785.52,788.99,4016.0,785.67,789.09,785.52,788.99,4016.0
2021-08-17 10:50:00,789.02,789.17,787.42,787.94,8456.0,789.02,789.17,787.42,787.94,8456.0
2021-08-17 11:00:00,787.94,789.01,785.74,788.05,11013.0,787.94,789.01,785.74,788.05,11013.0
2021-08-17 11:10:00,788.18,788.18,783.78,784.93,9585.0,788.18,788.18,783.78,784.93,9585.0
2021-08-17 11:20:00,784.78,786.46,784.46,785.24,5580.0,784.78,786.46,784.46,785.24,5580.0
2021-08-17 11:30:00,785.49,786.91,785.13,786.22,6980.0,785.49,786.91,785.13,786.22,6980.0
2021-08-17 11:40:00,786.22,787.55,785.61,787.55,4465.0,786.22,787.55,785.61,787.55,4465.0
2021-08-17 11:50:00,787.44,787.47,786.75,787.37,6900.0,787.44,787.47,786.75,787.37,6900.0
2021-08-17 12:00:00,787.19,787.33,785.63,785.63,7900.0,787.19,787.33,785.63,785.63,7900.0
2021-08-17 12:10:00,785.35,786.73,785.33,786.12,4780.0,785.35,786.73,785.33,786.12,4780.0
2021-08-17 12:20:00,786.52,788.17,786.31,788.01,5366.0,786.52,788.17,786.31,788.01,5366.0
2021-08-17 12:30:00,787.96,787.97,787.03,787.62,5460.0,787.96,787.97,787.03,787.62,5460.0
2021-08-17 12:40:00,787.92,787.92,786.58,787.29,5521.0,787.92,787.92,786.58,787.29,5521.0
2021-08-17 12:50:00,787.57,788.04,786.22,786.89,6120.0,787.57,788.04,786.22,786.89,6120.0
2021-08-17 13:00:00,786.5,787.88,786.31,787.27,7518.0,786.5,787.88,786.31,787.27,7518.0
2021-08-17 13:10:00,787.23,788.29,785.91,786.22,5940.0,787.23,788.29,785.91,786.22,5940.0
2021-08-17 13:20:00,786.1,787.97,785.93,787.97,6543.0,786.1,787.97,785.93,787.97,6543.0
2021-08-17 13:30:00,787.77,788.32,786.45,786.52,4100.0,787.77,788.32,786.45,786.52,4100.0
2021-08-17 13:40:00,786.39,786.76,786.11,786.36,4953.0,786.39,786.76,786.11,786.36,4953.0
2021-08-17 13:50:00,786.3,787.47,786.27,787.47,5013.0,786.3,787.47,786.27,787.47,5013.0
2021-08-17 14:00:00,787.71,789.52,787.71,789.38,7507.0,787.71,789.52,787.71,789.38,7507.0
2021-08-17 14:10:00,789.58,791.19,789.58,790.39,12459.0,789.58,791.19,789.58,790.39,12459.0
2021-08-17 14:20:00,790.25,791.06,789.71,790.24,12529.0,790.25,791.06,789.71,790.24,12529.0
2021-08-17 14:30:00,790.31,790.64,787.6,787.6,5499.0,790.31,790.64,787.6,787.6,5499.0
2021-08-17 14:40:00,787.71,788.79,787.71,788.5,5000.0,787.71,788.79,787.71,788.5,5000.0
2021-08-17 14:50:00,788.55,788.92,787.92,788.0,6101.0,788.55,788.92,787.92,788.0,6101.0
2021-08-17 15:00:00,788.1,789.55,788.1,788.33,9223.0,788.1,789.55,788.1,788.33,9223.0
2021-08-17 15:10:00,788.32,788.32,786.62,786.98,9241.0,788.32,788.32,786.62,786.98,9241.0
2021-08-17 15:20:00,787.11,787.94,786.94,787.46,7805.0,787.11,787.94,786.94,787.46,7805.0
2021-08-17 15:30:00,787.73,789.07,787.44,788.89,10724.0,787.73,789.07,787.44,788.89,10724.0
2021-08-17 15:40:00,788.73,788.77,787.16,787.6,15536.0,788.73,788.77,787.16,787.6,15536.0
2021-08-17 15:50:00,787.43,788.94,785.46,788.36,50360.0,787.43,788.94,785.46,788.36,50360.0
2021-08-18 09:30:00,785.12,790.8,784.53,789.75,15183.0,785.12,790.8,784.53,789.75,15183.0
2021-08-18 09:40:00,790.69,791.87,789.06,791.29,12815.0,790.69,791.87,789.06,791.29,12815.0
2021-08-18 09:50:00,791.75,792.11,788.85,788.86,8927.0,791.75,792.11,788.85,788.86,8927.0
2021-08-18 10:00:00,789.39,789.55,788.0,789.16,9432.0,789.39,789.55,788.0,789.16,9432.0
2021-08-18 10:10:00,789.49,792.08,789.49,791.85,9301.0,789.49,792.08,789.49,791.85,9301.0
2021-08-18 10:20:00,791.47,792.83,790.55,792.83,4750.0,791.47,792.83,790.55,792.83,4750.0
2021-08-18 10:30:00,792.77,793.03,790.45,790.45,10205.0,792.77,793.03,790.45,790.45,10205.0
2021-08-18 10:40:00,790.18,790.18,787.58,788.05,6795.0,790.18,790.18,787.58,788.05,6795.0
2021-08-18 10:50:00,788.35,789.8,787.75,788.57,7200.0,788.35,789.8,787.75,788.57,7200.0
2021-08-18 11:00:00,788.68,788.94,787.65,788.08,10642.0,788.68,788.94,787.65,788.08,10642.0
2021-08-18 11:10:00,788.79,789.65,788.0,789.65,7518.0,788.79,789.65,788.0,789.65,7518.0
2021-08-18 11:20:00,789.68,789.68,787.87,788.8,4817.0,789.68,789.68,787.87,788.8,4817.0
2021-08-18 11:30:00,789.1,789.62,788.21,789.62,7099.0,789.1,789.62,788.21,789.62,7099.0
2021-08-18 11:40:00,789.91,791.07,788.86,789.19,6611.0,789.91,791.07,788.86,789.19,6611.0
2021-08-18 11:50:00,789.19,789.64,788.79,789.04,4766.0,789.19,789.64,788.79,789.04,4766.0
2021-08-18 12:00:00,789.09,791.65,789.09,790.9,8343.0,789.09,791.65,789.09,790.9,8343.0
2021-08-18 12:10:00,790.68,790.94,789.09,789.12,6210.0,790.68,790.94,789.09,789.12,6210.0
2021-08-18 12:20:00,789.16,789.16,787.69,789.01,9059.0,789.16,789.16,787.69,789.01,9059.0
2021-08-18 12:30:00,789.1,789.88,789.1,789.55,3700.0,789.1,789.88,789.1,789.55,3700.0
2021-08-18 12:40:00,789.55,789.87,788.87,789.81,5552.0,789.55,789.87,788.87,789.81,5552.0
2021-08-18 12:50:00,789.61,790.32,789.01,790.05,3675.0,789.61,790.32,789.01,790.05,3675.0
2021-08-18 13:00:00,789.87,790.62,789.14,790.62,10035.0,789.87,790.62,789.14,790.62,10035.0
2021-08-18 13:10:00,790.36,790.68,789.32,790.68,4725.0,790.36,790.68,789.32,790.68,4725.0
2021-08-18 13:20:00,790.67,790.67,789.73,789.94,3302.0,790.67,790.67,789.73,789.94,3302.0
2021-08-18 13:30:00,790.05,790.52,789.93,790.39,3922.0,790.05,790.52,789.93,790.39,3922.0
2021-08-18 13:40:00,790.46,790.85,789.82,789.83,4548.0,790.46,790.85,789.82,789.83,4548.0
2021-08-18 13:50:00,789.72,790.79,789.7,790.07,5929.0,789.72,790.79,789.7,790.07,5929.0
2021-08-18 14:00:00,790.01,791.48,790.01,790.37,8185.0,790.01,791.48,790.01,790.37,8185.0
2021-08-18 14:10:00,790.57,791.04,787.64,789.32,15343.0,790.57,791.04,787.64,789.32,15343.0
2021-08-18 14:20:00,789.63,790.89,789.45,790.89,7168.0,789.63,790.89,789.45,790.89,7168.0
2021-08-18 14:30:00,790.89,791.55,790.16,790.42,4936.0,790.89,791.55,790.16,790.42,4936.0
2021-08-18 14:40:00,790.41,790.62,789.7,789.79,14114.0,790.41,790.62,789.7,789.79,14114.0
2021-08-18 14:50:00,790.2,790.57,789.58,789.6,6238.0,790.2,790.57,789.58,789.6,6238.0
2021-08-18 15:00:00,789.45,790.08,788.65,788.69,40574.0,789.45,790.08,788.65,788.69,40574.0
2021-08-18 15:10:00,788.22,789.47,788.21,789.35,7773.0,788.22,789.47,788.21,789.35,7773.0
2021-08-18 15:20:00,789.2,789.84,788.74,788.91,14600.0,789.2,789.84,788.74,788.91,14600.0
2021-08-18 15:30:00,788.77,790.18,788.02,788.92,28874.0,788.77,790.18,788.02,788.92,28874.0
2021-08-18 15:40:00,788.94,789.37,787.58,788.56,25266.0,788.94,789.37,787.58,788.56,25266.0
2021-08-18 15:50:00,788.1,788.28,785.2,785.47,67986.0,788.1,788.28,785.2,785.47,67986.0
2021-08-19 09:30:00,784.0,787.98,781.8,783.96,16636.0,784.0,787.98,781.8,783.96,16636.0
2021-08-19 09:40:00,783.04,787.69,783.0,785.07,11207.0,783.04,787.69,783.0,785.07,11207.0
2021-08-19 09:50:00,785.0,786.54,783.37,786.54,10974.0,785.0,786.54,783.37,786.54,10974.0
2021-08-19 10:00:00,786.41,786.63,783.33,783.42,11813.0,786.41,786.63,783.33,783.42,11813.0
2021-08-19 10:10:00,783.5,784.67,781.8,782.65,13963.0,783.5,784.67,781.8,782.65,13963.0
2021-08-19 10:20:00,782.68,783.35,780.84,780.87,15477.0,782.68,783.35,780.84,780.87,15477.0
2021-08-19 10:30:00,780.6,780.71,779.28,779.74,7270.0,780.6,780.71,779.28,779.74,7270.0
2021-08-19 10:40:00,779.55,780.96,779.24,780.42,7428.0,779.55,780.96,779.24,780.42,7428.0
2021-08-19 10:50:00,780.47,783.63,780.46,782.8,7433.0,780.47,783.63,780.46,782.8,7433.0
2021-08-19 11:00:00,780.79,781.65,779.95,779.95,8410.0,780.79,781.65,779.95,779.95,8410.0
2021-08-19 11:10:00,780.04,781.85,779.95,781.55,7301.0,780.04,781.85,779.95,781.55,7301.0
2021-08-19 11:20:00,781.55,782.31,780.55,780.55,5965.0,781.55,782.31,780.55,780.55,5965.0
2021-08-19 11:30:00,780.99,782.75,780.81,781.84,5700.0,780.99,782.75,780.81,781.84,5700.0
2021-08-19 11:40:00,781.57,784.4,780.35,784.39,6936.0,781.57,784.4,780.35,784.39,6936.0
2021-08-19 11:50:00,784.03,784.96,781.67,784.42,10335.0,784.03,784.96,781.67,784.42,10335.0
2021-08-19 12:00:00,784.42,784.95,783.16,783.17,5036.0,784.42,784.95,783.16,783.17,5036.0
2021-08-19 12:10:00,782.78,784.81,782.75,783.75,5201.0,782.78,784.81,782.75,783.75,5201.0
2021-08-19 12:20:00,783.75,784.34,782.12,782.74,5302.0,783.75,784.34,782.12,782.74,5302.0
2021-08-19 12:30:00,782.82,784.82,782.82,783.79,10708.0,782.82,784.82,782.82,783.79,10708.0
2021-08-19 12:40:00,783.46,784.09,782.81,783.54,8891.0,783.46,784.09,782.81,783.54,8891.0
2021-08-19 12:50:00,783.64,786.25,783.64,785.1,3026.0,783.64,786.25,783.64,785.1,3026.0
2021-08-19 13:00:00,785.46,785.74,782.54,783.17,7566.0,785.46,785.74,782.54,783.17,7566.0
2021-08-19 13:10:00,783.46,784.09,781.65,782.5,5779.0,783.46,784.09,781.65,782.5,5779.0
2021-08-19 13:20:00,782.79,783.58,780.99,780.99,3200.0,782.79,783.58,780.99,780.99,3200.0
2021-08-19 13:30:00,781.15,781.81,780.56,781.81,5874.0,781.15,781.81,780.56,781.81,5874.0
2021-08-19 13:40:00,782.34,783.28,780.12,781.12,3246.0,782.34,783.28,780.12,781.12,3246.0
2021-08-19 13:50:00,781.35,781.46,779.5,779.5,4752.0,781.35,781.46,779.5,779.5,4752.0
2021-08-19 14:00:00,779.34,780.08,779.13,779.4,4338.0,779.34,780.08,779.13,779.4,4338.0
2021-08-19 14:10:00,779.53,781.27,779.53,780.38,4600.0,779.53,781.27,779.53,780.38,4600.0
2021-08-19 14:20:00,780.1,780.14,777.52,777.62,7415.0,780.1,780.14,777.52,777.62,7415.0
2021-08-19 14:30:00,777.3,780.47,776.83,780.47,6048.0,777.3,780.47,776.83,780.47,6048.0
2021-08-19 14:40:00,779.97,780.17,779.1,779.46,7155.0,779.97,780.17,779.1,779.46,7155.0
2021-08-19 14:50:00,779.42,781.83,778.96,781.41,9381.0,779.42,781.83,778.96,781.41,9381.0
2021-08-19 15:00:00,781.81,783.35,781.81,782.63,7290.0,781.81,783.35,781.81,782.63,7290.0
2021-08-19 15:10:00,782.59,783.53,782.59,783.33,6375.0,782.59,783.53,782.59,783.33,6375.0
2021-08-19 15:20:00,783.25,784.54,781.67,784.54,8290.0,783.25,784.54,781.67,784.54,8290.0
2021-08-19 15:30:00,783.95,784.25,781.97,783.14,18392.0,783.95,784.25,781.97,783.14,18392.0
2021-08-19 15:40:00,783.12,787.09,782.94,786.92,47114.0,783.12,787.09,782.94,786.92,47114.0
2021-08-19 15:50:00,786.23,789.82,783.56,784.81,83192.0,786.23,789.82,783.56,784.81,83192.0
2021-08-20 09:30:00,786.94,795.0,784.49,791.97,37602.0,786.94,795.0,784.49,791.97,37602.0
2021-08-20 09:40:00,789.49,792.8,789.44,792.17,6900.0,789.49,792.8,789.44,792.17,6900.0
2021-08-20 09:50:00,792.72,794.76,791.34,793.49,10582.0,792.72,794.76,791.34,793.49,10582.0
2021-08-20 10:00:00,792.86,796.41,792.33,794.32,11952.0,792.86,796.41,792.33,794.32,11952.0
2021-08-20 10:10:00,795.68,796.27,792.31,796.27,10876.0,795.68,796.27,792.31,796.27,10876.0
2021-08-20 10:20:00,796.51,798.35,796.09,797.43,19775.0,796.51,798.35,796.09,797.43,19775.0
2021-08-20 10:30:00,797.69,797.86,795.51,796.74,9152.0,797.69,797.86,795.51,796.74,9152.0
2021-08-20 10:40:00,796.18,796.53,793.52,795.46,10572.0,796.18,796.53,793.52,795.46,10572.0
2021-08-20 10:50:00,795.46,796.84,794.49,795.89,7531.0,795.46,796.84,794.49,795.89,7531.0
2021-08-20 11:00:00,796.43,796.47,794.62,795.93,8562.0,796.43,796.47,794.62,795.93,8562.0
2021-08-20 11:10:00,795.69,796.25,793.88,793.91,5679.0,795.69,796.25,793.88,793.91,5679.0
2021-08-20 11:20:00,794.16,796.71,793.63,793.63,12173.0,794.16,796.71,793.63,793.63,12173.0
2021-08-20 11:30:00,793.38,794.29,792.31,792.97,6908.0,793.38,794.29,792.31,792.97,6908.0
2021-08-20 11:40:00,793.11,793.55,790.55,790.63,7500.0,793.11,793.55,790.55,790.63,7500.0
2021-08-20 11:50:00,790.63,791.68,789.47,791.68,6703.0,790.63,791.68,789.47,791.68,6703.0
2021-08-20 12:00:00,792.28,793.89,791.95,793.89,4994.0,792.28,793.89,791.95,793.89,4994.0
2021-08-20 12:10:00,793.89,793.89,792.34,793.82,4900.0,793.89,793.89,792.34,793.82,4900.0
2021-08-20 12:20:00,793.54,793.54,792.04,792.26,5209.0,793.54,793.54,792.04,792.26,5209.0
2021-08-20 12:30:00,792.34,794.64,792.34,794.64,4356.0,792.34,794.64,792.34,794.64,4356.0
2021-08-20 12:40:00,793.95,794.37,792.76,793.02,4313.0,793.95,794.37,792.76,793.02,4313.0
2021-08-20 12:50:00,793.01,794.36,792.78,793.76,5143.0,793.01,794.36,792.78,793.76,5143.0
2021-08-20 13:00:00,793.12,794.1,792.92,793.89,3100.0,793.12,794.1,792.92,793.89,3100.0
2021-08-20 13:10:00,793.89,795.24,793.89,794.63,6338.0,793.89,795.24,793.89,794.63,6338.0
2021-08-20 13:20:00,794.97,795.69,794.44,795.39,7960.0,794.97,795.69,794.44,795.39,7960.0
2021-08-20 13:30:00,795.88,796.88,795.88,796.42,3700.0,795.88,796.88,795.88,796.42,3700.0
2021-08-20 13:40:00,796.21,797.89,795.75,797.89,3632.0,796.21,797.89,795.75,797.89,3632.0
2021-08-20 13:50:00,797.39,797.86,797.0,797.43,3780.0,797.39,797.86,797.0,797.43,3780.0
2021-08-20 14:00:00,797.03,797.13,795.27,796.49,9922.0,797.03,797.13,795.27,796.49,9922.0
2021-08-20 14:10:00,796.92,797.37,796.03,797.24,4100.0,796.92,797.37,796.03,797.24,4100.0
2021-08-20 14:20:00,796.94,797.21,796.17,796.94,5720.0,796.94,797.21,796.17,796.94,5720.0
2021-08-20 14:30:00,797.02,797.28,796.5,797.28,6470.0,797.02,797.28,796.5,797.28,6470.0
2021-08-20 14:40:00,797.04,797.65,796.33,797.09,8849.0,797.04,797.65,796.33,797.09,8849.0
2021-08-20 14:50:00,797.05,797.71,795.58,795.88,9174.0,797.05,797.71,795.58,795.88,9174.0
2021-08-20 15:00:00,795.58,796.15,795.32,795.97,7253.0,795.58,796.15,795.32,795.97,7253.0
2021-08-20 15:10:00,795.86,796.17,794.57,794.83,10096.0,795.86,796.17,794.57,794.83,10096.0
2021-08-20 15:20:00,794.59,795.48,793.92,795.23,18019.0,794.59,795.48,793.92,795.23,18019.0
2021-08-20 15:30:00,795.26,796.97,794.31,796.53,19987.0,795.26,796.97,794.31,796.53,19987.0
2021-08-20 15:40:00,796.11,797.5,796.1,797.23,19058.0,796.11,797.5,796.1,797.23,19058.0
2021-08-20 15:50:00,797.57,799.65,793.81,793.87,102300.0,797.57,799.65,793.81,793.87,102300.0
2021-08-23 09:30:00,791.86,798.56,791.8,798.56,21619.0,791.86,798.56,791.8,798.56,21619.0
2021-08-23 09:40:00,798.63,800.07,796.45,799.37,14758.0,798.63,800.07,796.45,799.37,14758.0
2021-08-23 09:50:00,799.44,799.92,796.05,799.06,16856.0,799.44,799.92,796.05,799.06,16856.0
2021-08-23 10:00:00,799.34,800.64,798.54,799.35,15409.0,799.34,800.64,798.54,799.35,15409.0
2021-08-23 10:10:00,799.34,799.34,796.86,797.55,11131.0,799.34,799.34,796.86,797.55,11131.0
2021-08-23 10:20:00,797.78,798.09,796.48,798.01,15080.0,797.78,798.09,796.48,798.01,15080.0
2021-08-23 10:30:00,798.43,800.09,797.96,799.7,11000.0,798.43,800.09,797.96,799.7,11000.0
2021-08-23 10:40:00,799.52,799.96,798.34,799.21,8736.0,799.52,799.96,798.34,799.21,8736.0
2021-08-23 10:50:00,799.32,799.86,798.62,799.63,9834.0,799.32,799.86,798.62,799.63,9834.0
2021-08-23 11:00:00,799.52,799.89,798.27,799.63,14618.0,799.52,799.89,798.27,799.63,14618.0
2021-08-23 11:10:00,799.63,800.45,798.95,799.96,18371.0,799.63,800.45,798.95,799.96,18371.0
2021-08-23 11:20:00,800.2,800.2,799.04,800.05,11439.0,800.2,800.2,799.04,800.05,11439.0
2021-08-23 11:30:00,800.1,800.2,797.36,797.67,9620.0,800.1,800.2,797.36,797.67,9620.0
2021-08-23 11:40:00,797.93,800.43,797.76,800.43,11001.0,797.93,800.43,797.76,800.43,11001.0
2021-08-23 11:50:00,800.37,800.44,798.39,798.85,12504.0,800.37,800.44,798.39,798.85,12504.0
2021-08-23 12:00:00,798.93,800.4,798.93,799.25,11020.0,798.93,800.4,798.93,799.25,11020.0
2021-08-23 12:10:00,798.82,800.23,797.97,800.03,13763.0,798.82,800.23,797.97,800.03,13763.0
2021-08-23 12:20:00,799.92,800.83,799.42,800.29,10725.0,799.92,800.83,799.42,800.29,10725.0
2021-08-23 12:30:00,800.16,801.3,799.86,801.21,12200.0,800.16,801.3,799.86,801.21,12200.0
2021-08-23 12:40:00,801.17,801.39,799.86,801.32,13323.0,801.17,801.39,799.86,801.32,13323.0
2021-08-23 12:50:00,801.77,801.95,801.01,801.34,11410.0,801.77,801.95,801.01,801.34,11410.0
2021-08-23 13:00:00,801.22,802.25,801.03,802.25,8032.0,801.22,802.25,801.03,802.25,8032.0
2021-08-23 13:10:00,802.32,802.32,800.58,800.64,8112.0,802.32,802.32,800.58,800.64,8112.0
2021-08-23 13:20:00,800.64,801.21,800.47,800.62,4646.0,800.64,801.21,800.47,800.62,4646.0
2021-08-23 13:30:00,800.72,801.25,800.34,800.55,9082.0,800.72,801.25,800.34,800.55,9082.0
2021-08-23 13:40:00,800.76,801.39,800.55,801.18,7700.0,800.76,801.39,800.55,801.18,7700.0
2021-08-23 13:50:00,801.2,801.42,800.62,800.78,8820.0,801.2,801.42,800.62,800.78,8820.0
2021-08-23 14:00:00,800.49,800.55,799.69,800.37,6468.0,800.49,800.55,799.69,800.37,6468.0
2021-08-23 14:10:00,800.39,800.49,798.93,799.27,8700.0,800.39,800.49,798.93,799.27,8700.0
2021-08-23 14:20:00,799.21,799.29,797.17,797.96,10811.0,799.21,799.29,797.17,797.96,10811.0
2021-08-23 14:30:00,798.01,798.67,797.34,797.35,7552.0,798.01,798.67,797.34,797.35,7552.0
2021-08-23 14:40:00,797.49,798.54,797.43,798.26,12633.0,797.49,798.54,797.43,798.26,12633.0
2021-08-23 14:50:00,798.12,798.45,797.2,798.45,12830.0,798.12,798.45,797.2,798.45,12830.0
2021-08-23 15:00:00,798.48,798.48,797.64,797.98,10548.0,798.48,798.48,797.64,797.98,10548.0
2021-08-23 15:10:00,798.04,798.04,796.66,797.27,12606.0,798.04,798.04,796.66,797.27,12606.0
2021-08-23 15:20:00,797.31,798.47,797.31,798.03,13242.0,797.31,798.47,797.31,798.03,13242.0
2021-08-23 15:30:00,797.84,799.07,796.86,798.53,15026.0,797.84,799.07,796.86,798.53,15026.0
2021-08-23 15:40:00,798.61,798.72,796.9,796.9,20767.0,798.61,798.72,796.9,796.9,20767.0
2021-08-23 15:50:00,796.97,798.57,796.61,797.82,51885.0,796.97,798.57,796.61,797.82,51885.0
2021-08-24 09:30:00,796.84,800.35,796.84,798.97,13343.0,796.84,800.35,796.84,798.97,13343.0
2021-08-24 09:40:00,797.97,799.62,795.88,798.61,14884.0,797.97,799.62,795.88,798.61,14884.0
2021-08-24 09:50:00,798.65,799.32,795.15,796.39,11782.0,798.65,799.32,795.15,796.39,11782.0
2021-08-24 10:00:00,796.65,798.73,796.65,798.04,11300.0,796.65,798.73,796.65,798.04,11300.0
2021-08-24 10:10:00,798.22,800.24,797.73,800.24,11938.0,798.22,800.24,797.73,800.24,11938.0
2021-08-24 10:20:00,800.91,800.91,798.45,798.95,9332.0,800.91,800.91,798.45,798.95,9332.0
2021-08-24 10:30:00,798.98,799.02,798.12,798.43,10287.0,798.98,799.02,798.12,798.43,10287.0
2021-08-24 10:40:00,798.39,798.61,796.24,796.96,10412.0,798.39,798.61,796.24,796.96,10412.0
2021-08-24 10:50:00,796.61,796.81,794.73,795.82,11003.0,796.61,796.81,794.73,795.82,11003.0
2021-08-24 11:00:00,795.99,797.72,795.84,796.57,11038.0,795.99,797.72,795.84,796.57,11038.0
2021-08-24 11:10:00,796.53,796.94,794.95,796.94,9995.0,796.53,796.94,794.95,796.94,9995.0
2021-08-24 11:20:00,796.8,797.0,794.9,795.71,7170.0,796.8,797.0,794.9,795.71,7170.0
2021-08-24 11:30:00,795.71,797.26,795.01,796.93,7068.0,795.71,797.26,795.01,796.93,7068.0
2021-08-24 11:40:00,796.73,796.75,795.25,796.0,8290.0,796.73,796.75,795.25,796.0,8290.0
2021-08-24 11:50:00,796.01,796.56,794.5,794.66,8601.0,796.01,796.56,794.5,794.66,8601.0
2021-08-24 12:00:00,794.69,795.61,793.85,794.59,8438.0,794.69,795.61,793.85,794.59,8438.0
2021-08-24 12:10:00,794.67,794.9,793.2,793.31,6400.0,794.67,794.9,793.2,793.31,6400.0
2021-08-24 12:20:00,793.29,793.29,791.53,791.83,9622.0,793.29,793.29,791.53,791.83,9622.0
2021-08-24 12:30:00,791.85,792.97,791.17,792.79,10256.0,791.85,792.97,791.17,792.79,10256.0
2021-08-24 12:40:00,792.79,793.87,792.24,793.84,5434.0,792.79,793.87,792.24,793.84,5434.0
2021-08-24 12:50:00,793.67,794.39,793.17,794.05,8326.0,793.67,794.39,793.17,794.05,8326.0
2021-08-24 13:00:00,793.97,795.61,793.59,795.61,6806.0,793.97,795.61,793.59,795.61,6806.0
2021-08-24 13:10:00,795.41,796.05,794.71,795.59,8090.0,795.41,796.05,794.71,795.59,8090.0
2021-08-24 13:20:00,795.55,796.58,795.16,796.41,6304.0,795.55,796.58,795.16,796.41,6304.0
2021-08-24 13:30:00,796.25,796.6,795.76,796.38,8165.0,796.25,796.6,795.76,796.38,8165.0
2021-08-24 13:40:00,796.39,796.58,795.05,795.41,8650.0,796.39,796.58,795.05,795.41,8650.0
2021-08-24 13:50:00,795.28,796.19,794.81,795.62,8900.0,795.28,796.19,794.81,795.62,8900.0
2021-08-24 14:00:00,795.77,796.37,795.47,795.71,7259.0,795.77,796.37,795.47,795.71,7259.0
2021-08-24 14:10:00,795.75,796.96,795.75,795.81,8936.0,795.75,796.96,795.75,795.81,8936.0
2021-08-24 14:20:00,795.9,796.49,795.15,795.15,8717.0,795.9,796.49,795.15,795.15,8717.0
2021-08-24 14:30:00,795.19,796.46,794.33,795.87,18247.0,795.19,796.46,794.33,795.87,18247.0
2021-08-24 14:40:00,795.85,796.51,794.76,796.51,7399.0,795.85,796.51,794.76,796.51,7399.0
2021-08-24 14:50:00,796.27,796.4,795.37,796.0,8624.0,796.27,796.4,795.37,796.0,8624.0
2021-08-24 15:00:00,796.18,797.01,795.56,796.14,10105.0,796.18,797.01,795.56,796.14,10105.0
2021-08-24 15:10:00,796.01,796.39,795.51,796.21,8514.0,796.01,796.39,795.51,796.21,8514.0
2021-08-24 15:20:00,796.01,797.06,795.69,795.69,11714.0,796.01,797.06,795.69,795.69,11714.0
2021-08-24 15:30:00,795.53,795.58,793.75,794.16,16698.0,795.53,795.58,793.75,794.16,16698.0
2021-08-24 15:40:00,793.98,794.83,793.53,793.75,25870.0,793.98,794.83,793.53,793.75,25870.0
2021-08-24 15:50:00,793.53,793.58,791.75,792.84,68132.0,793.53,793.58,791.75,792.84,68132.0
2021-08-25 09:30:00,792.64,795.34,787.56,794.72,17448.0,792.64,795.34,787.56,794.72,17448.0
2021-08-25 09:40:00,794.47,795.21,793.04,795.21,11607.0,794.47,795.21,793.04,795.21,11607.0
2021-08-25 09:50:00,795.21,798.75,795.21,798.51,11103.0,795.21,798.75,795.21,798.51,11103.0
2021-08-25 10:00:00,798.29,798.29,795.24,797.24,16168.0,798.29,798.29,795.24,797.24,16168.0
2021-08-25 10:10:00,797.03,797.68,795.52,797.09,12109.0,797.03,797.68,795.52,797.09,12109.0
2021-08-25 10:20:00,796.52,797.16,795.23,797.07,9425.0,796.52,797.16,795.23,797.07,9425.0
2021-08-25 10:30:00,796.94,797.02,794.51,795.74,11525.0,796.94,797.02,794.51,795.74,11525.0
2021-08-25 10:40:00,795.97,797.71,795.97,796.69,8392.0,795.97,797.71,795.97,796.69,8392.0
2021-08-25 10:50:00,797.31,797.59,796.21,797.54,11102.0,797.31,797.59,796.21,797.54,11102.0
2021-08-25 11:00:00,797.37,797.54,795.16,797.45,9828.0,797.37,797.54,795.16,797.45,9828.0
2021-08-25 11:10:00,797.45,798.41,796.97,797.17,8026.0,797.45,798.41,796.97,797.17,8026.0
2021-08-25 11:20:00,796.86,796.9,795.69,796.63,7829.0,796.86,796.9,795.69,796.63,7829.0
2021-08-25 11:30:00,796.5,797.59,796.28,796.32,8844.0,796.5,797.59,796.28,796.32,8844.0
2021-08-25 11:40:00,796.13,796.68,795.14,795.58,11315.0,796.13,796.68,795.14,795.58,11315.0
2021-08-25 11:50:00,795.47,796.24,794.38,795.76,8707.0,795.47,796.24,794.38,795.76,8707.0
2021-08-25 12:00:00,795.64,796.06,794.74,795.13,7577.0,795.64,796.06,794.74,795.13,7577.0
2021-08-25 12:10:00,795.26,795.76,795.01,795.32,8084.0,795.26,795.76,795.01,795.32,8084.0
2021-08-25 12:20:00,795.22,797.45,795.21,796.61,6902.0,795.22,797.45,795.21,796.61,6902.0
2021-08-25 12:30:00,796.46,797.05,795.91,796.24,8306.0,796.46,797.05,795.91,796.24,8306.0
2021-08-25 12:40:00,796.23,796.84,795.65,795.99,8043.0,796.23,796.84,795.65,795.99,8043.0
2021-08-25 12:50:00,796.09,797.9,795.95,797.22,6725.0,796.09,797.9,795.95,797.22,6725.0
2021-08-25 13:00:00,797.04,798.0,796.82,796.84,9940.0,797.04,798.0,796.82,796.84,9940.0
2021-08-25 13:10:00,796.86,797.03,796.41,796.91,6752.0,796.86,797.03,796.41,796.91,6752.0
2021-08-25 13:20:00,797.04,797.29,796.56,796.96,8331.0,797.04,797.29,796.56,796.96,8331.0
2021-08-25 13:30:00,796.89,796.96,795.75,795.96,6600.0,796.89,796.96,795.75,795.96,6600.0
2021-08-25 13:40:00,795.85,795.94,794.76,795.94,6171.0,795.85,795.94,794.76,795.94,6171.0
2021-08-25 13:50:00,796.12,796.51,795.44,796.15,8732.0,796.12,796.51,795.44,796.15,8732.0
2021-08-25 14:00:00,796.15,797.86,795.74,797.08,7257.0,796.15,797.86,795.74,797.08,7257.0
2021-08-25 14:10:00,797.11,798.64,796.58,796.76,12734.0,797.11,798.64,796.58,796.76,12734.0
2021-08-25 14:20:00,796.68,797.12,796.5,796.91,6154.0,796.68,797.12,796.5,796.91,6154.0
2021-08-25 14:30:00,797.0,797.97,796.59,797.12,8717.0,797.0,797.97,796.59,797.12,8717.0
2021-08-25 14:40:00,797.07,798.37,796.52,797.07,10568.0,797.07,798.37,796.52,797.07,10568.0
2021-08-25 14:50:00,796.98,798.22,796.98,797.24,10860.0,796.98,798.22,796.98,797.24,10860.0
2021-08-25 15:00:00,797.26,797.58,795.82,795.82,10919.0,797.26,797.58,795.82,795.82,10919.0
2021-08-25 15:10:00,795.92,797.0,795.07,796.98,15210.0,795.92,797.0,795.07,796.98,15210.0
2021-08-25 15:20:00,796.88,798.94,796.71,798.33,23815.0,796.88,798.94,796.71,798.33,23815.0
2021-08-25 15:30:00,798.33,798.97,797.44,797.84,17371.0,798.33,798.97,797.44,797.84,17371.0
2021-08-25 15:40:00,797.98,798.98,797.19,798.19,21213.0,797.98,798.98,797.19,798.19,21213.0
2021-08-25 15:50:00,797.83,797.86,795.98,796.98,51994.0,797.83,797.86,795.98,796.98,51994.0
2021-08-26 09:30:00,796.67,799.27,793.78,798.36,19359.0,796.67,799.27,793.78,798.36,19359.0
2021-08-26 09:40:00,798.57,798.57,796.18,796.87,7919.0,798.57,798.57,796.18,796.87,7919.0
2021-08-26 09:50:00,796.67,796.67,792.73,793.25,7500.0,796.67,796.67,792.73,793.25,7500.0
2021-08-26 10:00:00,793.02,795.37,793.0,794.39,9404.0,793.02,795.37,793.0,794.39,9404.0
2021-08-26 10:10:00,794.2,796.81,794.19,795.91,10900.0,794.2,796.81,794.19,795.91,10900.0
2021-08-26 10:20:00,796.31,797.43,794.13,795.87,7995.0,796.31,797.43,794.13,795.87,7995.0
2021-08-26 10:30:00,795.5,796.13,794.83,795.7,5026.0,795.5,796.13,794.83,795.7,5026.0
2021-08-26 10:40:00,795.74,796.2,794.89,794.89,10214.0,795.74,796.2,794.89,794.89,10214.0
2021-08-26 10:50:00,794.76,795.73,793.69,795.17,10045.0,794.76,795.73,793.69,795.17,10045.0
2021-08-26 11:00:00,795.46,795.46,793.83,795.31,12324.0,795.46,795.46,793.83,795.31,12324.0
2021-08-26 11:10:00,795.31,796.41,795.1,795.59,6550.0,795.31,796.41,795.1,795.59,6550.0
2021-08-26 11:20:00,795.17,796.11,794.42,795.56,6202.0,795.17,796.11,794.42,795.56,6202.0
2021-08-26 11:30:00,795.86,795.91,795.03,795.16,10903.0,795.86,795.91,795.03,795.16,10903.0
2021-08-26 11:40:00,795.07,795.67,794.52,795.13,3981.0,795.07,795.67,794.52,795.13,3981.0
2021-08-26 11:50:00,795.06,796.54,795.06,796.54,4912.0,795.06,796.54,795.06,796.54,4912.0
2021-08-26 12:00:00,796.46,797.26,795.66,797.16,6717.0,796.46,797.26,795.66,797.16,6717.0
2021-08-26 12:10:00,797.37,798.12,796.87,797.59,9603.0,797.37,798.12,796.87,797.59,9603.0
2021-08-26 12:20:00,797.5,797.64,796.49,796.49,3700.0,797.5,797.64,796.49,796.49,3700.0
2021-08-26 12:30:00,796.53,796.8,796.22,796.24,4438.0,796.53,796.8,796.22,796.24,4438.0
2021-08-26 12:40:00,796.26,796.38,795.72,795.93,8346.0,796.26,796.38,795.72,795.93,8346.0
2021-08-26 12:50:00,796.0,796.19,795.07,795.07,7472.0,796.0,796.19,795.07,795.07,7472.0
2021-08-26 13:00:00,795.29,796.38,794.87,796.38,2816.0,795.29,796.38,794.87,796.38,2816.0
2021-08-26 13:10:00,796.33,797.15,795.76,796.69,6648.0,796.33,797.15,795.76,796.69,6648.0
2021-08-26 13:20:00,796.59,797.29,795.71,797.29,4035.0,796.59,797.29,795.71,797.29,4035.0
2021-08-26 13:30:00,797.44,797.92,797.13,797.37,7482.0,797.44,797.92,797.13,797.37,7482.0
2021-08-26 13:40:00,797.06,797.31,796.47,796.47,3604.0,797.06,797.31,796.47,796.47,3604.0
2021-08-26 13:50:00,796.61,797.18,796.4,796.9,3158.0,796.61,797.18,796.4,796.9,3158.0
2021-08-26 14:00:00,796.79,796.79,795.74,795.74,5991.0,796.79,796.79,795.74,795.74,5991.0
2021-08-26 14:10:00,796.06,797.02,796.05,796.46,4300.0,796.06,797.02,796.05,796.46,4300.0
2021-08-26 14:20:00,796.39,797.48,796.39,797.48,5014.0,796.39,797.48,796.39,797.48,5014.0
2021-08-26 14:30:00,797.42,798.76,797.06,797.47,6341.0,797.42,798.76,797.06,797.47,6341.0
2021-08-26 14:40:00,797.67,798.03,797.24,797.35,4116.0,797.67,798.03,797.24,797.35,4116.0
2021-08-26 14:50:00,797.45,797.68,797.11,797.49,8746.0,797.45,797.68,797.11,797.49,8746.0
2021-08-26 15:00:00,797.29,797.39,796.41,796.47,7017.0,797.29,797.39,796.41,796.47,7017.0
2021-08-26 15:10:00,796.67,797.49,796.56,797.49,4408.0,796.67,797.49,796.56,797.49,4408.0
2021-08-26 15:20:00,797.62,798.63,797.31,798.48,6606.0,797.62,798.63,797.31,798.48,6606.0
2021-08-26 15:30:00,798.46,799.17,798.06,798.06,11040.0,798.46,799.17,798.06,798.06,11040.0
2021-08-26 15:40:00,798.29,799.4,798.15,798.75,12691.0,798.29,799.4,798.15,798.75,12691.0
2021-08-26 15:50:00,798.52,798.8,797.09,797.59,37484.0,798.52,798.8,797.09,797.59,37484.0
2021-08-27 09:30:00,798.64,805.74,798.64,802.74,12690.0,798.64,805.74,798.64,802.74,12690.0
2021-08-27 09:40:00,803.03,804.56,801.4,803.31,10637.0,803.03,804.56,801.4,803.31,10637.0
2021-08-27 09:50:00,803.31,806.0,802.88,803.99,5597.0,803.31,806.0,802.88,803.99,5597.0
2021-08-27 10:00:00,803.84,807.96,802.42,807.46,8866.0,803.84,807.96,802.42,807.46,8866.0
2021-08-27 10:10:00,807.44,809.88,806.89,808.65,17173.0,807.44,809.88,806.89,808.65,17173.0
2021-08-27 10:20:00,808.62,809.0,806.0,807.53,9524.0,808.62,809.0,806.0,807.53,9524.0
2021-08-27 10:30:00,807.2,807.36,803.92,803.92,7967.0,807.2,807.36,803.92,803.92,7967.0
2021-08-27 10:40:00,803.5,806.8,802.97,806.8,8364.0,803.5,806.8,802.97,806.8,8364.0
2021-08-27 10:50:00,806.8,807.65,805.32,805.32,7412.0,806.8,807.65,805.32,805.32,7412.0
2021-08-27 11:00:00,805.18,807.47,805.18,806.23,8269.0,805.18,807.47,805.18,806.23,8269.0
2021-08-27 11:10:00,806.43,807.75,806.26,807.75,5396.0,806.43,807.75,806.26,807.75,5396.0
2021-08-27 11:20:00,807.77,807.77,806.35,806.5,5254.0,807.77,807.77,806.35,806.5,5254.0
2021-08-27 11:30:00,806.57,806.99,805.96,806.84,4803.0,806.57,806.99,805.96,806.84,4803.0
2021-08-27 11:40:00,806.89,809.03,806.74,808.83,6715.0,806.89,809.03,806.74,808.83,6715.0
2021-08-27 11:50:00,808.85,809.35,807.61,808.05,7427.0,808.85,809.35,807.61,808.05,7427.0
2021-08-27 12:00:00,808.09,809.49,807.12,809.37,8453.0,808.09,809.49,807.12,809.37,8453.0
2021-08-27 12:10:00,809.0,809.0,806.6,806.98,7993.0,809.0,809.0,806.6,806.98,7993.0
2021-08-27 12:20:00,807.37,807.37,806.24,806.81,3521.0,807.37,807.37,806.24,806.81,3521.0
2021-08-27 12:30:00,806.54,807.93,806.54,807.92,3705.0,806.54,807.93,806.54,807.92,3705.0
2021-08-27 12:40:00,807.72,808.27,807.38,808.21,4314.0,807.72,808.27,807.38,808.21,4314.0
2021-08-27 12:50:00,808.33,809.04,807.73,808.77,5439.0,808.33,809.04,807.73,808.77,5439.0
2021-08-27 13:00:00,808.96,809.22,808.51,808.9,6340.0,808.96,809.22,808.51,808.9,6340.0
2021-08-27 13:10:00,808.84,809.61,808.79,809.38,12026.0,808.84,809.61,808.79,809.38,12026.0
2021-08-27 13:20:00,809.47,810.48,809.4,810.0,5602.0,809.47,810.48,809.4,810.0,5602.0
2021-08-27 13:30:00,809.61,810.35,809.46,810.19,4650.0,809.61,810.35,809.46,810.19,4650.0
2021-08-27 13:40:00,810.14,810.22,808.66,808.84,3523.0,810.14,810.22,808.66,808.84,3523.0
2021-08-27 13:50:00,808.84,809.15,808.04,808.94,5956.0,808.84,809.15,808.04,808.94,5956.0
2021-08-27 14:00:00,808.57,809.01,808.41,809.01,4428.0,808.57,809.01,808.41,809.01,4428.0
2021-08-27 14:10:00,809.08,809.56,808.88,809.23,5530.0,809.08,809.56,808.88,809.23,5530.0
2021-08-27 14:20:00,809.22,809.61,808.93,809.55,5324.0,809.22,809.61,808.93,809.55,5324.0
2021-08-27 14:30:00,809.55,809.83,809.2,809.83,5692.0,809.55,809.83,809.2,809.83,5692.0
2021-08-27 14:40:00,809.88,810.54,809.44,810.37,4993.0,809.88,810.54,809.44,810.37,4993.0
2021-08-27 14:50:00,810.53,810.81,810.17,810.24,4600.0,810.53,810.81,810.17,810.24,4600.0
2021-08-27 15:00:00,810.14,810.65,809.78,810.17,7335.0,810.14,810.65,809.78,810.17,7335.0
2021-08-27 15:10:00,809.96,811.33,809.95,810.9,8148.0,809.96,811.33,809.95,810.9,8148.0
2021-08-27 15:20:00,810.89,811.2,809.55,809.55,7150.0,810.89,811.2,809.55,809.55,7150.0
2021-08-27 15:30:00,809.64,810.73,809.64,810.47,10867.0,809.64,810.73,809.64,810.47,10867.0
2021-08-27 15:40:00,810.76,810.76,809.15,809.23,16831.0,810.76,810.76,809.15,809.23,16831.0
2021-08-27 15:50:00,809.27,809.27,807.08,807.58,42126.0,809.27,809.27,807.08,807.58,42126.0
2021-08-30 09:30:00,808.79,810.44,803.81,807.84,12978.0,808.79,810.44,803.81,807.84,12978.0
2021-08-30 09:40:00,808.56,809.31,805.86,807.83,11573.0,808.56,809.31,805.86,807.83,11573.0
2021-08-30 09:50:00,808.95,809.73,807.92,808.5,11168.0,808.95,809.73,807.92,808.5,11168.0
2021-08-30 10:00:00,808.29,809.98,807.71,808.33,18876.0,808.29,809.98,807.71,808.33,18876.0
2021-08-30 10:10:00,808.32,809.43,806.94,808.16,16106.0,808.32,809.43,806.94,808.16,16106.0
2021-08-30 10:20:00,808.25,809.29,807.95,808.8,5723.0,808.25,809.29,807.95,808.8,5723.0
2021-08-30 10:30:00,808.8,809.47,808.46,809.13,10300.0,808.8,809.47,808.46,809.13,10300.0
2021-08-30 10:40:00,809.28,811.81,808.79,810.46,12208.0,809.28,811.81,808.79,810.46,12208.0
2021-08-30 10:50:00,811.06,811.89,809.86,811.88,5520.0,811.06,811.89,809.86,811.88,5520.0
2021-08-30 11:00:00,811.88,812.75,810.52,812.5,6490.0,811.88,812.75,810.52,812.5,6490.0
2021-08-30 11:10:00,812.36,812.9,811.13,812.51,8163.0,812.36,812.9,811.13,812.51,8163.0
2021-08-30 11:20:00,812.51,814.38,812.51,814.06,11017.0,812.51,814.38,812.51,814.06,11017.0
2021-08-30 11:30:00,814.8,815.72,814.19,815.32,11214.0,814.8,815.72,814.19,815.32,11214.0
2021-08-30 11:40:00,814.65,814.65,812.73,813.96,3727.0,814.65,814.65,812.73,813.96,3727.0
2021-08-30 11:50:00,813.96,814.38,813.33,813.64,4029.0,813.96,814.38,813.33,813.64,4029.0
2021-08-30 12:00:00,813.9,814.26,813.03,813.64,4910.0,813.9,814.26,813.03,813.64,4910.0
2021-08-30 12:10:00,814.08,814.35,813.44,813.44,7415.0,814.08,814.35,813.44,813.44,7415.0
2021-08-30 12:20:00,812.74,813.76,812.54,813.73,2348.0,812.74,813.76,812.54,813.73,2348.0
2021-08-30 12:30:00,814.12,815.41,813.73,815.22,6282.0,814.12,815.41,813.73,815.22,6282.0
2021-08-30 12:40:00,814.6,814.6,812.81,812.92,1700.0,814.6,814.6,812.81,812.92,1700.0
2021-08-30 12:50:00,813.21,814.49,813.2,814.48,5473.0,813.21,814.49,813.2,814.48,5473.0
2021-08-30 13:00:00,814.47,814.57,813.33,813.52,8090.0,814.47,814.57,813.33,813.52,8090.0
2021-08-30 13:10:00,813.52,814.65,813.28,814.37,6095.0,813.52,814.65,813.28,814.37,6095.0
2021-08-30 13:20:00,814.51,814.52,812.55,812.94,4602.0,814.51,814.52,812.55,812.94,4602.0
2021-08-30 13:30:00,813.17,814.13,813.16,813.7,7002.0,813.17,814.13,813.16,813.7,7002.0
2021-08-30 13:40:00,814.05,814.22,813.24,813.93,6699.0,814.05,814.22,813.24,813.93,6699.0
2021-08-30 13:50:00,813.81,814.18,813.23,814.18,5713.0,813.81,814.18,813.23,814.18,5713.0
2021-08-30 14:00:00,814.18,814.51,813.8,814.29,5152.0,814.18,814.51,813.8,814.29,5152.0
2021-08-30 14:10:00,814.69,814.87,813.96,814.2,8713.0,814.69,814.87,813.96,814.2,8713.0
2021-08-30 14:20:00,814.18,814.41,813.8,813.8,3214.0,814.18,814.41,813.8,813.8,3214.0
2021-08-30 14:30:00,813.8,813.83,812.79,812.85,2337.0,813.8,813.83,812.79,812.85,2337.0
2021-08-30 14:40:00,812.82,814.18,812.82,813.97,5753.0,812.82,814.18,812.82,813.97,5753.0
2021-08-30 14:50:00,813.95,815.19,813.95,815.11,3672.0,813.95,815.19,813.95,815.11,3672.0
2021-08-30 15:00:00,815.01,815.9,815.01,815.17,3850.0,815.01,815.9,815.01,815.17,3850.0
2021-08-30 15:10:00,815.27,815.62,815.0,815.62,5082.0,815.27,815.62,815.0,815.62,5082.0
2021-08-30 15:20:00,815.92,816.14,813.8,813.8,8087.0,815.92,816.14,813.8,813.8,8087.0
2021-08-30 15:30:00,814.14,814.79,813.56,814.5,10729.0,814.14,814.79,813.56,814.5,10729.0
2021-08-30 15:40:00,814.41,815.64,813.37,815.63,10635.0,814.41,815.64,813.37,815.63,10635.0
2021-08-30 15:50:00,815.79,815.98,813.68,814.58,36245.0,815.79,815.98,813.68,814.58,36245.0
2021-08-31 09:30:00,814.67,814.67,810.68,814.19,23040.0,814.67,814.67,810.68,814.19,23040.0
2021-08-31 09:40:00,814.76,816.24,813.28,815.59,24101.0,814.76,816.24,813.28,815.59,24101.0
2021-08-31 09:50:00,816.72,819.36,816.17,817.5,19721.0,816.72,819.36,816.17,817.5,19721.0
2021-08-31 10:00:00,817.51,820.73,816.6,818.57,13480.0,817.51,820.73,816.6,818.57,13480.0
2021-08-31 10:10:00,818.67,819.38,817.4,817.67,14038.0,818.67,819.38,817.4,817.67,14038.0
2021-08-31 10:20:00,817.72,817.96,815.73,816.62,18976.0,817.72,817.96,815.73,816.62,18976.0
2021-08-31 10:30:00,816.59,819.28,816.25,817.85,13935.0,816.59,819.28,816.25,817.85,13935.0
2021-08-31 10:40:00,818.09,818.89,817.28,818.74,6553.0,818.09,818.89,817.28,818.74,6553.0
2021-08-31 10:50:00,818.63,819.36,817.58,818.23,7621.0,818.63,819.36,817.58,818.23,7621.0
2021-08-31 11:00:00,818.67,820.29,817.88,819.49,7137.0,818.67,820.29,817.88,819.49,7137.0
2021-08-31 11:10:00,819.38,819.98,817.9,817.9,12905.0,819.38,819.98,817.9,817.9,12905.0
2021-08-31 11:20:00,817.2,817.98,816.92,817.2,5000.0,817.2,817.98,816.92,817.2,5000.0
2021-08-31 11:30:00,817.76,819.91,816.47,818.41,6878.0,817.76,819.91,816.47,818.41,6878.0
2021-08-31 11:40:00,817.67,818.74,817.31,817.63,8300.0,817.67,818.74,817.31,817.63,8300.0
2021-08-31 11:50:00,817.21,818.37,817.01,817.19,5900.0,817.21,818.37,817.01,817.19,5900.0
2021-08-31 12:00:00,817.07,818.81,817.07,817.81,5452.0,817.07,818.81,817.07,817.81,5452.0
2021-08-31 12:10:00,817.69,818.16,817.02,817.63,5500.0,817.69,818.16,817.02,817.63,5500.0
2021-08-31 12:20:00,817.39,819.07,817.24,818.83,4601.0,817.39,819.07,817.24,818.83,4601.0
2021-08-31 12:30:00,819.0,819.24,817.5,819.24,5105.0,819.0,819.24,817.5,819.24,5105.0
2021-08-31 12:40:00,819.59,820.02,818.34,819.21,4825.0,819.59,820.02,818.34,819.21,4825.0
2021-08-31 12:50:00,819.03,819.46,817.71,818.56,7338.0,819.03,819.46,817.71,818.56,7338.0
2021-08-31 13:00:00,818.57,818.88,817.3,817.58,7578.0,818.57,818.88,817.3,817.58,7578.0
2021-08-31 13:10:00,817.71,817.71,816.93,816.94,4912.0,817.71,817.71,816.93,816.94,4912.0
2021-08-31 13:20:00,816.9,817.16,815.02,815.36,4670.0,816.9,817.16,815.02,815.36,4670.0
2021-08-31 13:30:00,815.35,815.48,813.74,814.66,11745.0,815.35,815.48,813.74,814.66,11745.0
2021-08-31 13:40:00,814.65,815.43,814.23,814.27,10034.0,814.65,815.43,814.23,814.27,10034.0
2021-08-31 13:50:00,814.15,816.12,814.08,814.7,16028.0,814.15,816.12,814.08,814.7,16028.0
2021-08-31 14:00:00,814.92,815.16,813.77,813.77,4597.0,814.92,815.16,813.77,813.77,4597.0
2021-08-31 14:10:00,813.8,815.5,813.6,814.86,5166.0,813.8,815.5,813.6,814.86,5166.0
2021-08-31 14:20:00,814.78,815.0,814.09,814.61,3477.0,814.78,815.0,814.09,814.61,3477.0
2021-08-31 14:30:00,814.7,815.05,813.95,813.95,8303.0,814.7,815.05,813.95,813.95,8303.0
2021-08-31 14:40:00,814.12,814.82,813.58,814.55,4992.0,814.12,814.82,813.58,814.55,4992.0
2021-08-31 14:50:00,814.88,816.25,814.52,815.74,8721.0,814.88,816.25,814.52,815.74,8721.0
2021-08-31 15:00:00,816.0,816.53,815.41,815.91,7400.0,816.0,816.53,815.41,815.91,7400.0
2021-08-31 15:10:00,815.42,816.22,815.2,816.22,6282.0,815.42,816.22,815.2,816.22,6282.0
2021-08-31 15:20:00,816.21,817.33,816.06,816.49,9569.0,816.21,817.33,816.06,816.49,9569.0
2021-08-31 15:30:00,816.57,818.45,816.24,818.28,11729.0,816.57,818.45,816.24,818.28,11729.0
2021-08-31 15:40:00,818.1,818.97,817.21,818.04,15821.0,818.1,818.97,817.21,818.04,15821.0
2021-08-31 15:50:00,817.89,820.21,816.15,816.44,75168.0,817.89,820.21,816.15,816.44,75168.0
2021-09-01 09:30:00,818.71,821.09,816.65,820.36,27261.0,818.71,821.09,816.65,820.36,27261.0
2021-09-01 09:40:00,820.65,822.39,820.23,822.2,13836.0,820.65,822.39,820.23,822.2,13836.0
2021-09-01 09:50:00,821.98,823.99,821.2,822.02,10600.0,821.98,823.99,821.2,822.02,10600.0
2021-09-01 10:00:00,822.5,823.47,821.14,822.38,9803.0,822.5,823.47,821.14,822.38,9803.0
2021-09-01 10:10:00,822.8,822.91,821.35,821.96,6357.0,822.8,822.91,821.35,821.96,6357.0
2021-09-01 10:20:00,821.95,822.08,820.27,820.54,11025.0,821.95,822.08,820.27,820.54,11025.0
2021-09-01 10:30:00,820.71,821.89,819.16,821.89,9625.0,820.71,821.89,819.16,821.89,9625.0
2021-09-01 10:40:00,821.92,821.92,819.81,819.97,11564.0,821.92,821.92,819.81,819.97,11564.0
2021-09-01 10:50:00,820.12,820.18,819.5,819.68,4503.0,820.12,820.18,819.5,819.68,4503.0
2021-09-01 11:00:00,820.11,820.43,818.54,819.0,5501.0,820.11,820.43,818.54,819.0,5501.0
2021-09-01 11:10:00,819.18,819.75,818.17,818.91,8200.0,819.18,819.75,818.17,818.91,8200.0
2021-09-01 11:20:00,818.75,819.89,818.44,819.85,4557.0,818.75,819.89,818.44,819.85,4557.0
2021-09-01 11:30:00,819.56,819.89,818.21,818.8,7190.0,819.56,819.89,818.21,818.8,7190.0
2021-09-01 11:40:00,818.62,818.75,816.71,816.71,11426.0,818.62,818.75,816.71,816.71,11426.0
2021-09-01 11:50:00,817.02,817.35,816.67,816.8,12775.0,817.02,817.35,816.67,816.8,12775.0
2021-09-01 12:00:00,816.89,818.91,816.87,818.91,5538.0,816.89,818.91,816.87,818.91,5538.0
2021-09-01 12:10:00,819.24,820.01,819.24,819.24,8263.0,819.24,820.01,819.24,819.24,8263.0
2021-09-01 12:20:00,819.48,820.24,819.47,820.24,4810.0,819.48,820.24,819.47,820.24,4810.0
2021-09-01 12:30:00,820.24,820.41,819.69,820.0,10855.0,820.24,820.41,819.69,820.0,10855.0
2021-09-01 12:40:00,820.1,821.42,819.71,821.42,9321.0,820.1,821.42,819.71,821.42,9321.0
2021-09-01 12:50:00,821.24,821.63,820.75,821.2,3100.0,821.24,821.63,820.75,821.2,3100.0
2021-09-01 13:00:00,821.34,821.36,820.15,820.46,6121.0,821.34,821.36,820.15,820.46,6121.0
2021-09-01 13:10:00,820.31,820.77,819.41,819.65,7632.0,820.31,820.77,819.41,819.65,7632.0
2021-09-01 13:20:00,819.96,820.35,819.93,820.3,2800.0,819.96,820.35,819.93,820.3,2800.0
2021-09-01 13:30:00,820.34,820.37,819.78,820.26,7336.0,820.34,820.37,819.78,820.26,7336.0
2021-09-01 13:40:00,820.33,820.43,819.81,820.23,5825.0,820.33,820.43,819.81,820.23,5825.0
2021-09-01 13:50:00,820.35,820.99,820.08,820.69,5401.0,820.35,820.99,820.08,820.69,5401.0
2021-09-01 14:00:00,820.52,822.54,820.52,822.2,4588.0,820.52,822.54,820.52,822.2,4588.0
2021-09-01 14:10:00,822.26,822.79,821.84,822.22,4303.0,822.26,822.79,821.84,822.22,4303.0
2021-09-01 14:20:00,822.07,822.72,821.87,822.1,5193.0,822.07,822.72,821.87,822.1,5193.0
2021-09-01 14:30:00,822.35,822.52,821.56,821.56,3322.0,822.35,822.52,821.56,821.56,3322.0
2021-09-01 14:40:00,821.76,821.84,821.27,821.38,2939.0,821.76,821.84,821.27,821.38,2939.0
2021-09-01 14:50:00,821.63,822.4,821.51,821.53,5470.0,821.63,822.4,821.51,821.53,5470.0
2021-09-01 15:00:00,821.67,822.11,821.33,821.82,3900.0,821.67,822.11,821.33,821.82,3900.0
2021-09-01 15:10:00,821.81,822.6,821.36,822.6,3103.0,821.81,822.6,821.36,822.6,3103.0
2021-09-01 15:20:00,822.7,822.7,821.78,822.19,5400.0,822.7,822.7,821.78,822.19,5400.0
2021-09-01 15:30:00,822.05,822.05,820.2,820.2,8199.0,822.05,822.05,820.2,820.2,8199.0
2021-09-01 15:40:00,820.52,820.63,819.1,819.79,10651.0,820.52,820.63,819.1,819.79,10651.0
2021-09-01 15:50:00,819.55,819.75,818.06,818.81,50765.0,819.55,819.75,818.06,818.81,50765.0
2021-09-02 09:30:00,823.08,824.84,822.4,823.49,14037.0,823.08,824.84,822.4,823.49,14037.0
2021-09-02 09:40:00,823.66,825.27,823.25,824.98,20573.0,823.66,825.27,823.25,824.98,20573.0
2021-09-02 09:50:00,825.51,825.62,823.32,824.01,7161.0,825.51,825.62,823.32,824.01,7161.0
2021-09-02 10:00:00,824.09,824.26,822.99,823.84,11103.0,824.09,824.26,822.99,823.84,11103.0
2021-09-02 10:10:00,823.84,824.93,822.84,822.84,4515.0,823.84,824.93,822.84,822.84,4515.0
2021-09-02 10:20:00,823.27,823.59,822.44,822.88,13359.0,823.27,823.59,822.44,822.88,13359.0
2021-09-02 10:30:00,823.09,823.18,821.09,821.7,4005.0,823.09,823.18,821.09,821.7,4005.0
2021-09-02 10:40:00,821.87,822.92,821.47,822.11,6211.0,821.87,822.92,821.47,822.11,6211.0
2021-09-02 10:50:00,822.14,822.56,820.9,822.04,9623.0,822.14,822.56,820.9,822.04,9623.0
2021-09-02 11:00:00,821.91,821.91,819.39,819.42,5324.0,821.91,821.91,819.39,819.42,5324.0
2021-09-02 11:10:00,819.68,820.72,819.03,820.68,11166.0,819.68,820.72,819.03,820.68,11166.0
2021-09-02 11:20:00,820.67,820.67,819.05,819.27,6630.0,820.67,820.67,819.05,819.27,6630.0
2021-09-02 11:30:00,819.43,820.3,819.08,820.13,3701.0,819.43,820.3,819.08,820.13,3701.0
2021-09-02 11:40:00,820.09,820.12,818.69,818.69,7857.0,820.09,820.12,818.69,818.69,7857.0
2021-09-02 11:50:00,818.59,819.66,818.59,819.26,6060.0,818.59,819.66,818.59,819.26,6060.0
2021-09-02 12:00:00,819.51,819.51,817.53,818.23,6211.0,819.51,819.51,817.53,818.23,6211.0
2021-09-02 12:10:00,818.57,819.15,818.29,818.33,6561.0,818.57,819.15,818.29,818.33,6561.0
2021-09-02 12:20:00,818.76,819.7,818.69,819.54,3700.0,818.76,819.7,818.69,819.54,3700.0
2021-09-02 12:30:00,819.45,820.82,819.23,819.23,6137.0,819.45,820.82,819.23,819.23,6137.0
2021-09-02 12:40:00,819.37,819.52,818.98,819.14,2600.0,819.37,819.52,818.98,819.14,2600.0
2021-09-02 12:50:00,819.22,820.24,819.09,819.67,4368.0,819.22,820.24,819.09,819.67,4368.0
2021-09-02 13:00:00,819.86,820.85,819.86,820.31,5096.0,819.86,820.85,819.86,820.31,5096.0
2021-09-02 13:10:00,820.47,820.88,819.35,819.66,4941.0,820.47,820.88,819.35,819.66,4941.0
2021-09-02 13:20:00,819.49,820.39,819.42,819.73,4123.0,819.49,820.39,819.42,819.73,4123.0
2021-09-02 13:30:00,819.86,820.01,819.2,819.71,3511.0,819.86,820.01,819.2,819.71,3511.0
2021-09-02 13:40:00,819.78,820.17,819.7,819.93,3100.0,819.78,820.17,819.7,819.93,3100.0
2021-09-02 13:50:00,819.65,820.0,819.16,819.64,5366.0,819.65,820.0,819.16,819.64,5366.0
2021-09-02 14:00:00,819.63,819.91,819.39,819.67,4102.0,819.63,819.91,819.39,819.67,4102.0
2021-09-02 14:10:00,820.01,820.8,819.97,820.49,3500.0,820.01,820.8,819.97,820.49,3500.0
2021-09-02 14:20:00,820.44,821.14,820.44,821.02,6504.0,820.44,821.14,820.44,821.02,6504.0
2021-09-02 14:30:00,820.78,821.36,820.47,821.04,3310.0,820.78,821.36,820.47,821.04,3310.0
2021-09-02 14:40:00,820.96,821.72,820.58,821.72,4211.0,820.96,821.72,820.58,821.72,4211.0
2021-09-02 14:50:00,821.81,822.91,821.54,822.33,5025.0,821.81,822.91,821.54,822.33,5025.0
2021-09-02 15:00:00,822.45,822.69,821.72,822.29,7527.0,822.45,822.69,821.72,822.29,7527.0
2021-09-02 15:10:00,822.25,822.49,821.47,821.63,6714.0,822.25,822.49,821.47,821.63,6714.0
2021-09-02 15:20:00,821.69,822.35,821.62,821.68,6213.0,821.69,822.35,821.62,821.68,6213.0
2021-09-02 15:30:00,821.79,822.39,820.84,821.65,8023.0,821.79,822.39,820.84,821.65,8023.0
2021-09-02 15:40:00,821.76,821.81,820.57,821.03,8425.0,821.76,821.81,820.57,821.03,8425.0
2021-09-02 15:50:00,820.99,822.51,820.48,820.97,29719.0,820.99,822.51,820.48,820.97,29719.0
2021-09-03 09:30:00,812.37,817.01,811.73,816.16,14781.0,812.37,817.01,811.73,816.16,14781.0
2021-09-03 09:40:00,816.29,816.35,810.0,810.23,20994.0,816.29,816.35,810.0,810.23,20994.0
2021-09-03 09:50:00,809.88,818.77,809.88,818.12,10527.0,809.88,818.77,809.88,818.12,10527.0
2021-09-03 10:00:00,818.52,820.1,816.46,819.41,12786.0,818.52,820.1,816.46,819.41,12786.0
2021-09-03 10:10:00,819.78,819.78,815.38,815.38,9333.0,819.78,819.78,815.38,815.38,9333.0
2021-09-03 10:20:00,815.79,816.74,814.69,815.4,7630.0,815.79,816.74,814.69,815.4,7630.0
2021-09-03 10:30:00,815.4,816.61,812.98,813.29,11145.0,815.4,816.61,812.98,813.29,11145.0
2021-09-03 10:40:00,813.31,814.35,813.01,813.84,6306.0,813.31,814.35,813.01,813.84,6306.0
2021-09-03 10:50:00,814.69,814.69,813.41,813.96,5374.0,814.69,814.69,813.41,813.96,5374.0
2021-09-03 11:00:00,813.98,815.55,813.3,814.96,9107.0,813.98,815.55,813.3,814.96,9107.0
2021-09-03 11:10:00,815.4,817.77,815.4,817.09,2699.0,815.4,817.77,815.4,817.09,2699.0
2021-09-03 11:20:00,816.65,817.18,815.97,816.41,6509.0,816.65,817.18,815.97,816.41,6509.0
2021-09-03 11:30:00,816.65,819.38,816.65,818.95,7552.0,816.65,819.38,816.65,818.95,7552.0
2021-09-03 11:40:00,818.09,818.62,817.26,817.91,4568.0,818.09,818.62,817.26,817.91,4568.0
2021-09-03 11:50:00,817.56,818.08,817.16,817.4,4023.0,817.56,818.08,817.16,817.4,4023.0
2021-09-03 12:00:00,817.05,819.44,817.0,819.4,3300.0,817.05,819.44,817.0,819.4,3300.0
2021-09-03 12:10:00,819.35,819.35,818.08,818.73,4849.0,819.35,819.35,818.08,818.73,4849.0
2021-09-03 12:20:00,818.91,819.4,818.56,819.38,3370.0,818.91,819.4,818.56,819.38,3370.0
2021-09-03 12:30:00,819.38,819.4,817.23,817.34,5308.0,819.38,819.4,817.23,817.34,5308.0
2021-09-03 12:40:00,816.91,817.6,816.66,817.49,3615.0,816.91,817.6,816.66,817.49,3615.0
2021-09-03 12:50:00,817.39,817.47,816.26,816.64,6797.0,817.39,817.47,816.26,816.64,6797.0
2021-09-03 13:00:00,816.96,817.74,816.27,816.47,8160.0,816.96,817.74,816.27,816.47,8160.0
2021-09-03 13:10:00,816.47,817.22,816.11,817.22,6255.0,816.47,817.22,816.11,817.22,6255.0
2021-09-03 13:20:00,817.13,817.44,816.31,816.49,4222.0,817.13,817.44,816.31,816.49,4222.0
2021-09-03 13:30:00,816.41,817.06,816.02,816.13,5472.0,816.41,817.06,816.02,816.13,5472.0
2021-09-03 13:40:00,816.26,816.87,815.98,816.4,7380.0,816.26,816.87,815.98,816.4,7380.0
2021-09-03 13:50:00,816.56,816.8,816.03,816.22,5780.0,816.56,816.8,816.03,816.22,5780.0
2021-09-03 14:00:00,816.22,816.5,815.4,815.62,3633.0,816.22,816.5,815.4,815.62,3633.0
2021-09-03 14:10:00,815.52,816.79,815.43,816.79,6893.0,815.52,816.79,815.43,816.79,6893.0
2021-09-03 14:20:00,816.65,817.37,815.48,816.4,13337.0,816.65,817.37,815.48,816.4,13337.0
2021-09-03 14:30:00,815.96,816.85,815.6,816.28,5974.0,815.96,816.85,815.6,816.28,5974.0
2021-09-03 14:40:00,816.5,816.62,815.45,815.9,5264.0,816.5,816.62,815.45,815.9,5264.0
2021-09-03 14:50:00,816.02,816.5,815.48,816.06,5830.0,816.02,816.5,815.48,816.06,5830.0
2021-09-03 15:00:00,815.92,817.05,815.91,816.1,8346.0,815.92,817.05,815.91,816.1,8346.0
2021-09-03 15:10:00,816.11,816.65,815.42,815.67,9841.0,816.11,816.65,815.42,815.67,9841.0
2021-09-03 15:20:00,816.14,816.17,815.24,815.43,10065.0,816.14,816.17,815.24,815.43,10065.0
2021-09-03 15:30:00,815.43,815.79,814.97,814.99,17140.0,815.43,815.79,814.97,814.99,17140.0
2021-09-03 15:40:00,815.06,815.08,812.82,813.15,24142.0,815.06,815.08,812.82,813.15,24142.0
2021-09-03 15:50:00,813.55,813.83,810.24,811.05,63527.0,813.55,813.83,810.24,811.05,63527.0
2021-09-07 09:30:00,808.45,811.5,808.0,809.62,12317.0,808.45,811.5,808.0,809.62,12317.0
2021-09-07 09:40:00,809.46,810.98,808.6,809.38,10306.0,809.46,810.98,808.6,809.38,10306.0
2021-09-07 09:50:00,808.98,810.23,808.29,809.38,11140.0,808.98,810.23,808.29,809.38,11140.0
2021-09-07 10:00:00,809.15,809.65,807.87,808.23,7391.0,809.15,809.65,807.87,808.23,7391.0
2021-09-07 10:10:00,808.16,809.49,807.2,807.64,11683.0,808.16,809.49,807.2,807.64,11683.0
2021-09-07 10:20:00,807.7,808.11,805.26,806.88,15884.0,807.7,808.11,805.26,806.88,15884.0
2021-09-07 10:30:00,806.93,808.39,806.73,807.97,15981.0,806.93,808.39,806.73,807.97,15981.0
2021-09-07 10:40:00,807.78,807.78,806.57,807.17,12620.0,807.78,807.78,806.57,807.17,12620.0
2021-09-07 10:50:00,807.61,808.2,807.31,807.51,11305.0,807.61,808.2,807.31,807.51,11305.0
2021-09-07 11:00:00,807.56,808.53,807.35,807.84,14941.0,807.56,808.53,807.35,807.84,14941.0
2021-09-07 11:10:00,807.28,807.29,804.87,805.18,15167.0,807.28,807.29,804.87,805.18,15167.0
2021-09-07 11:20:00,805.5,806.53,805.28,806.1,7110.0,805.5,806.53,805.28,806.1,7110.0
2021-09-07 11:30:00,806.1,806.19,805.16,805.88,19735.0,806.1,806.19,805.16,805.88,19735.0
2021-09-07 11:40:00,805.89,807.23,805.24,806.94,10678.0,805.89,807.23,805.24,806.94,10678.0
2021-09-07 11:50:00,807.06,807.06,804.51,805.51,19025.0,807.06,807.06,804.51,805.51,19025.0
2021-09-07 12:00:00,805.51,806.54,805.36,805.62,14980.0,805.51,806.54,805.36,805.62,14980.0
2021-09-07 12:10:00,805.59,805.96,805.09,805.09,12939.0,805.59,805.96,805.09,805.09,12939.0
2021-09-07 12:20:00,805.3,805.81,805.3,805.44,7731.0,805.3,805.81,805.3,805.44,7731.0
2021-09-07 12:30:00,805.24,805.32,804.2,804.2,8450.0,805.24,805.32,804.2,804.2,8450.0
2021-09-07 12:40:00,804.3,804.78,803.91,804.18,9037.0,804.3,804.78,803.91,804.18,9037.0
2021-09-07 12:50:00,804.28,805.27,803.04,804.13,10955.0,804.28,805.27,803.04,804.13,10955.0
2021-09-07 13:00:00,804.19,805.0,803.64,804.79,6703.0,804.19,805.0,803.64,804.79,6703.0
2021-09-07 13:10:00,804.79,805.02,804.07,805.0,5878.0,804.79,805.02,804.07,805.0,5878.0
2021-09-07 13:20:00,805.2,805.2,803.64,803.91,7413.0,805.2,805.2,803.64,803.91,7413.0
2021-09-07 13:30:00,803.7,804.12,803.58,803.8,6462.0,803.7,804.12,803.58,803.8,6462.0
2021-09-07 13:40:00,803.82,804.09,802.66,803.62,9010.0,803.82,804.09,802.66,803.62,9010.0
2021-09-07 13:50:00,803.56,803.97,802.63,803.0,9158.0,803.56,803.97,802.63,803.0,9158.0
2021-09-07 14:00:00,802.79,803.15,802.53,802.71,6351.0,802.79,803.15,802.53,802.71,6351.0
2021-09-07 14:10:00,802.87,802.96,801.02,801.3,11440.0,802.87,802.96,801.02,801.3,11440.0
2021-09-07 14:20:00,801.16,801.85,801.0,801.4,8334.0,801.16,801.85,801.0,801.4,8334.0
2021-09-07 14:30:00,801.42,801.77,801.1,801.36,7702.0,801.42,801.77,801.1,801.36,7702.0
2021-09-07 14:40:00,801.65,801.85,801.24,801.31,8694.0,801.65,801.85,801.24,801.31,8694.0
2021-09-07 14:50:00,801.48,802.42,801.35,801.75,19550.0,801.48,802.42,801.35,801.75,19550.0
2021-09-07 15:00:00,801.65,802.13,801.43,802.13,9709.0,801.65,802.13,801.43,802.13,9709.0
2021-09-07 15:10:00,802.23,802.4,801.7,802.05,9617.0,802.23,802.4,801.7,802.05,9617.0
2021-09-07 15:20:00,802.03,802.03,800.99,801.96,12982.0,802.03,802.03,800.99,801.96,12982.0
2021-09-07 15:30:00,801.78,802.06,800.97,801.19,11374.0,801.78,802.06,800.97,801.19,11374.0
2021-09-07 15:40:00,801.34,801.52,800.48,801.07,18637.0,801.34,801.52,800.48,801.07,18637.0
2021-09-07 15:50:00,801.41,802.48,800.18,800.78,65017.0,801.41,802.48,800.18,800.78,65017.0
2021-09-08 09:30:00,799.99,800.23,795.93,798.87,25149.0,799.99,800.23,795.93,798.87,25149.0
2021-09-08 09:40:00,798.92,800.52,798.26,799.86,20424.0,798.92,800.52,798.26,799.86,20424.0
2021-09-08 09:50:00,799.85,801.07,798.08,799.99,40800.0,799.85,801.07,798.08,799.99,40800.0
2021-09-08 10:00:00,800.0,801.62,799.26,799.58,21538.0,800.0,801.62,799.26,799.58,21538.0
2021-09-08 10:10:00,799.75,800.41,798.11,798.88,13837.0,799.75,800.41,798.11,798.88,13837.0
2021-09-08 10:20:00,798.61,799.25,797.36,798.04,14684.0,798.61,799.25,797.36,798.04,14684.0
2021-09-08 10:30:00,798.32,799.62,796.95,797.86,10030.0,798.32,799.62,796.95,797.86,10030.0
2021-09-08 10:40:00,797.81,799.25,797.38,797.86,11684.0,797.81,799.25,797.38,797.86,11684.0
2021-09-08 10:50:00,797.47,798.0,796.9,797.37,19887.0,797.47,798.0,796.9,797.37,19887.0
2021-09-08 11:00:00,797.73,798.04,796.96,797.84,40370.0,797.73,798.04,796.96,797.84,40370.0
2021-09-08 11:10:00,797.93,799.03,797.08,798.99,17734.0,797.93,799.03,797.08,798.99,17734.0
2021-09-08 11:20:00,798.98,800.15,798.2,799.6,15581.0,798.98,800.15,798.2,799.6,15581.0
2021-09-08 11:30:00,799.9,800.22,798.53,799.91,10860.0,799.9,800.22,798.53,799.91,10860.0
2021-09-08 11:40:00,799.78,800.32,797.67,797.67,13417.0,799.78,800.32,797.67,797.67,13417.0
2021-09-08 11:50:00,797.86,799.13,797.37,799.01,12897.0,797.86,799.13,797.37,799.01,12897.0
2021-09-08 12:00:00,798.87,799.83,798.08,799.55,9065.0,798.87,799.83,798.08,799.55,9065.0
2021-09-08 12:10:00,799.44,799.92,798.96,799.69,15339.0,799.44,799.92,798.96,799.69,15339.0
2021-09-08 12:20:00,799.76,800.8,799.62,799.62,15848.0,799.76,800.8,799.62,799.62,15848.0
2021-09-08 12:30:00,799.75,800.9,799.75,800.69,9905.0,799.75,800.9,799.75,800.69,9905.0
2021-09-08 12:40:00,801.0,801.08,800.36,800.83,13667.0,801.0,801.08,800.36,800.83,13667.0
2021-09-08 12:50:00,800.76,801.14,800.14,800.79,9476.0,800.76,801.14,800.14,800.79,9476.0
2021-09-08 13:00:00,801.01,801.15,800.55,800.64,15351.0,801.01,801.15,800.55,800.64,15351.0
2021-09-08 13:10:00,800.55,801.09,800.36,800.89,9323.0,800.55,801.09,800.36,800.89,9323.0
2021-09-08 13:20:00,801.0,801.23,800.65,801.09,12926.0,801.0,801.23,800.65,801.09,12926.0
2021-09-08 13:30:00,801.1,801.19,800.39,800.69,12405.0,801.1,801.19,800.39,800.69,12405.0
2021-09-08 13:40:00,800.84,801.21,800.75,801.01,5369.0,800.84,801.21,800.75,801.01,5369.0
2021-09-08 13:50:00,801.1,801.16,799.82,799.82,8786.0,801.1,801.16,799.82,799.82,8786.0
2021-09-08 14:00:00,799.97,800.36,797.75,799.27,11824.0,799.97,800.36,797.75,799.27,11824.0
2021-09-08 14:10:00,799.75,800.22,798.21,798.4,12328.0,799.75,800.22,798.21,798.4,12328.0
2021-09-08 14:20:00,798.56,798.85,796.97,797.26,11089.0,798.56,798.85,796.97,797.26,11089.0
2021-09-08 14:30:00,797.18,797.59,796.36,796.52,6210.0,797.18,797.59,796.36,796.52,6210.0
2021-09-08 14:40:00,796.68,797.18,796.25,797.18,12341.0,796.68,797.18,796.25,797.18,12341.0
2021-09-08 14:50:00,797.24,797.55,796.37,796.84,8195.0,797.24,797.55,796.37,796.84,8195.0
2021-09-08 15:00:00,797.0,797.65,796.01,797.39,11021.0,797.0,797.65,796.01,797.39,11021.0
2021-09-08 15:10:00,797.32,798.35,797.01,797.12,7760.0,797.32,798.35,797.01,797.12,7760.0
2021-09-08 15:20:00,797.2,798.37,797.09,798.37,9100.0,797.2,798.37,797.09,798.37,9100.0
2021-09-08 15:30:00,798.5,799.36,798.0,799.36,15493.0,798.5,799.36,798.0,799.36,15493.0
2021-09-08 15:40:00,799.5,799.93,798.53,799.18,24880.0,799.5,799.93,798.53,799.18,24880.0
2021-09-08 15:50:00,799.23,799.85,798.23,799.49,36290.0,799.23,799.85,798.23,799.49,36290.0
2021-09-09 09:30:00,800.99,804.41,798.86,800.16,24552.0,800.99,804.41,798.86,800.16,24552.0
2021-09-09 09:40:00,800.81,802.2,798.37,798.54,11722.0,800.81,802.2,798.37,798.54,11722.0
2021-09-09 09:50:00,798.5,799.7,796.33,798.48,10627.0,798.5,799.7,796.33,798.48,10627.0
2021-09-09 10:00:00,798.72,800.29,797.89,799.28,7729.0,798.72,800.29,797.89,799.28,7729.0
2021-09-09 10:10:00,798.94,798.94,795.5,796.51,12821.0,798.94,798.94,795.5,796.51,12821.0
2021-09-09 10:20:00,796.77,798.16,795.16,795.16,13323.0,796.77,798.16,795.16,795.16,13323.0
2021-09-09 10:30:00,795.62,795.73,792.2,792.57,8420.0,795.62,795.73,792.2,792.57,8420.0
2021-09-09 10:40:00,792.51,794.09,792.51,793.69,7091.0,792.51,794.09,792.51,793.69,7091.0
2021-09-09 10:50:00,793.69,794.63,791.92,792.08,8834.0,793.69,794.63,791.92,792.08,8834.0
2021-09-09 11:00:00,792.19,792.81,790.4,790.89,11327.0,792.19,792.81,790.4,790.89,11327.0
2021-09-09 11:10:00,791.23,791.75,789.1,789.92,6954.0,791.23,791.75,789.1,789.92,6954.0
2021-09-09 11:20:00,789.72,790.45,788.99,789.67,7554.0,789.72,790.45,788.99,789.67,7554.0
2021-09-09 11:30:00,789.94,790.97,789.3,789.51,7575.0,789.94,790.97,789.3,789.51,7575.0
2021-09-09 11:40:00,789.14,790.63,789.14,790.54,5778.0,789.14,790.63,789.14,790.54,5778.0
2021-09-09 11:50:00,790.35,790.83,788.99,789.85,11619.0,790.35,790.83,788.99,789.85,11619.0
2021-09-09 12:00:00,789.55,789.73,787.75,789.03,11122.0,789.55,789.73,787.75,789.03,11122.0
2021-09-09 12:10:00,789.06,789.26,787.85,788.05,10389.0,789.06,789.26,787.85,788.05,10389.0
2021-09-09 12:20:00,788.21,788.21,786.55,787.66,7808.0,788.21,788.21,786.55,787.66,7808.0
2021-09-09 12:30:00,787.66,787.88,787.2,787.59,5647.0,787.66,787.88,787.2,787.59,5647.0
2021-09-09 12:40:00,787.81,788.11,786.67,787.49,9411.0,787.81,788.11,786.67,787.49,9411.0
2021-09-09 12:50:00,787.42,787.84,786.09,786.25,8678.0,787.42,787.84,786.09,786.25,8678.0
2021-09-09 13:00:00,786.48,788.39,786.48,787.19,10457.0,786.48,788.39,786.48,787.19,10457.0
2021-09-09 13:10:00,787.34,787.98,786.72,786.72,8057.0,787.34,787.98,786.72,786.72,8057.0
2021-09-09 13:20:00,786.47,786.47,784.29,785.88,13653.0,786.47,786.47,784.29,785.88,13653.0
2021-09-09 13:30:00,785.76,785.77,784.44,785.0,10466.0,785.76,785.77,784.44,785.0,10466.0
2021-09-09 13:40:00,784.85,785.76,784.19,785.08,8928.0,784.85,785.76,784.19,785.08,8928.0
2021-09-09 13:50:00,784.96,786.72,784.96,786.71,8236.0,784.96,786.72,784.96,786.71,8236.0
2021-09-09 14:00:00,786.6,786.88,785.39,786.41,9963.0,786.6,786.88,785.39,786.41,9963.0
2021-09-09 14:10:00,786.9,786.9,786.31,786.44,4140.0,786.9,786.9,786.31,786.44,4140.0
2021-09-09 14:20:00,786.33,787.71,786.01,787.1,12470.0,786.33,787.71,786.01,787.1,12470.0
2021-09-09 14:30:00,787.16,787.3,786.36,786.81,9386.0,787.16,787.3,786.36,786.81,9386.0
2021-09-09 14:40:00,786.81,787.32,786.32,786.97,7499.0,786.81,787.32,786.32,786.97,7499.0
2021-09-09 14:50:00,787.14,787.14,785.27,786.14,7066.0,787.14,787.14,785.27,786.14,7066.0
2021-09-09 15:00:00,786.13,786.39,785.4,785.68,9617.0,786.13,786.39,785.4,785.68,9617.0
2021-09-09 15:10:00,785.87,786.07,784.8,785.13,8500.0,785.87,786.07,784.8,785.13,8500.0
2021-09-09 15:20:00,785.27,786.11,785.1,786.11,11902.0,785.27,786.11,785.1,786.11,11902.0
2021-09-09 15:30:00,785.9,787.51,785.77,786.81,22205.0,785.9,787.51,785.77,786.81,22205.0
2021-09-09 15:40:00,786.69,787.56,786.06,786.87,20199.0,786.69,787.56,786.06,786.87,20199.0
2021-09-09 15:50:00,786.88,786.89,784.54,785.41,49993.0,786.88,786.89,784.54,785.41,49993.0
2021-09-10 09:30:00,785.44,787.67,785.3,785.96,11148.0,785.44,787.67,785.3,785.96,11148.0
2021-09-10 09:40:00,785.82,785.83,781.45,783.32,8811.0,785.82,785.83,781.45,783.32,8811.0
2021-09-10 09:50:00,784.0,784.53,782.52,782.59,4709.0,784.0,784.53,782.52,782.59,4709.0
2021-09-10 10:00:00,782.98,782.98,780.39,780.73,6716.0,782.98,782.98,780.39,780.73,6716.0
2021-09-10 10:10:00,781.45,782.79,780.74,781.43,8092.0,781.45,782.79,780.74,781.43,8092.0
2021-09-10 10:20:00,781.13,782.61,781.13,781.69,4032.0,781.13,782.61,781.13,781.69,4032.0
2021-09-10 10:30:00,781.42,782.01,780.36,780.83,8625.0,781.42,782.01,780.36,780.83,8625.0
2021-09-10 10:40:00,780.67,782.18,780.67,782.18,3435.0,780.67,782.18,780.67,782.18,3435.0
2021-09-10 10:50:00,782.15,784.8,781.56,784.48,10322.0,782.15,784.8,781.56,784.48,10322.0
2021-09-10 11:00:00,785.34,786.76,784.38,786.56,12175.0,785.34,786.76,784.38,786.56,12175.0
2021-09-10 11:10:00,786.82,788.16,785.9,787.5,7143.0,786.82,788.16,785.9,787.5,7143.0
2021-09-10 11:20:00,786.4,789.5,786.4,788.01,7168.0,786.4,789.5,786.4,788.01,7168.0
2021-09-10 11:30:00,788.01,788.66,785.89,786.3,17179.0,788.01,788.66,785.89,786.3,17179.0
2021-09-10 11:40:00,786.57,788.39,786.57,787.49,5457.0,786.57,788.39,786.57,787.49,5457.0
2021-09-10 11:50:00,787.73,787.93,787.14,787.18,7748.0,787.73,787.93,787.14,787.18,7748.0
2021-09-10 12:00:00,787.09,787.74,787.09,787.35,3456.0,787.09,787.74,787.09,787.35,3456.0
2021-09-10 12:10:00,787.53,787.68,786.83,787.02,6522.0,787.53,787.68,786.83,787.02,6522.0
2021-09-10 12:20:00,787.09,788.22,787.0,788.0,4028.0,787.09,788.22,787.0,788.0,4028.0
2021-09-10 12:30:00,787.42,788.54,787.42,788.54,4167.0,787.42,788.54,787.42,788.54,4167.0
2021-09-10 12:40:00,788.31,788.77,788.29,788.49,2918.0,788.31,788.77,788.29,788.49,2918.0
2021-09-10 12:50:00,788.3,788.93,788.3,788.45,3014.0,788.3,788.93,788.3,788.45,3014.0
2021-09-10 13:00:00,788.89,789.78,788.89,789.0,3900.0,788.89,789.78,788.89,789.0,3900.0
2021-09-10 13:10:00,789.08,789.24,788.33,788.91,4227.0,789.08,789.24,788.33,788.91,4227.0
2021-09-10 13:20:00,789.25,789.25,788.13,788.23,2939.0,789.25,789.25,788.13,788.23,2939.0
2021-09-10 13:30:00,788.49,789.63,788.41,789.63,3435.0,788.49,789.63,788.41,789.63,3435.0
2021-09-10 13:40:00,789.38,789.54,788.88,789.23,3168.0,789.38,789.54,788.88,789.23,3168.0
2021-09-10 13:50:00,789.23,789.9,789.05,789.58,2611.0,789.23,789.9,789.05,789.58,2611.0
2021-09-10 14:00:00,789.58,790.04,788.88,789.23,5323.0,789.58,790.04,788.88,789.23,5323.0
2021-09-10 14:10:00,789.7,790.19,789.35,789.4,4921.0,789.7,790.19,789.35,789.4,4921.0
2021-09-10 14:20:00,789.22,790.37,789.22,790.14,3762.0,789.22,790.37,789.22,790.14,3762.0
2021-09-10 14:30:00,790.05,790.37,789.28,789.28,6335.0,790.05,790.37,789.28,789.28,6335.0
2021-09-10 14:40:00,789.44,789.78,788.67,788.99,6049.0,789.44,789.78,788.67,788.99,6049.0
2021-09-10 14:50:00,789.11,790.02,788.62,788.62,4341.0,789.11,790.02,788.62,788.62,4341.0
2021-09-10 15:00:00,789.16,789.66,788.88,789.07,4813.0,789.16,789.66,788.88,789.07,4813.0
2021-09-10 15:10:00,788.77,788.92,787.86,788.8,7515.0,788.77,788.92,787.86,788.8,7515.0
2021-09-10 15:20:00,788.84,788.96,787.71,788.62,6365.0,788.84,788.96,787.71,788.62,6365.0
2021-09-10 15:30:00,788.77,789.48,788.14,788.14,15414.0,788.77,789.48,788.14,788.14,15414.0
2021-09-10 15:40:00,788.19,788.64,787.57,787.91,17415.0,788.19,788.64,787.57,787.91,17415.0
2021-09-10 15:50:00,788.0,788.32,786.53,787.48,40168.0,788.0,788.32,786.53,787.48,40168.0
2021-09-13 09:30:00,795.6,795.82,787.51,792.03,23170.0,795.6,795.82,787.51,792.03,23170.0
2021-09-13 09:40:00,793.07,797.24,791.96,797.24,11289.0,793.07,797.24,791.96,797.24,11289.0
2021-09-13 09:50:00,797.33,800.38,796.92,799.86,16034.0,797.33,800.38,796.92,799.86,16034.0
2021-09-13 10:00:00,799.85,801.39,798.7,799.87,17184.0,799.85,801.39,798.7,799.87,17184.0
2021-09-13 10:10:00,799.87,803.49,799.57,803.43,15085.0,799.87,803.49,799.57,803.43,15085.0
2021-09-13 10:20:00,803.7,804.8,800.93,802.01,12698.0,803.7,804.8,800.93,802.01,12698.0
2021-09-13 10:30:00,802.64,803.91,802.29,803.33,8256.0,802.64,803.91,802.29,803.33,8256.0
2021-09-13 10:40:00,803.1,803.63,801.49,802.53,7989.0,803.1,803.63,801.49,802.53,7989.0
2021-09-13 10:50:00,802.38,802.79,801.92,802.37,4903.0,802.38,802.79,801.92,802.37,4903.0
2021-09-13 11:00:00,802.43,802.82,800.14,800.73,5216.0,802.43,802.82,800.14,800.73,5216.0
2021-09-13 11:10:00,800.05,800.05,796.95,797.18,5068.0,800.05,800.05,796.95,797.18,5068.0
2021-09-13 11:20:00,797.53,798.52,797.36,798.31,12713.0,797.53,798.52,797.36,798.31,12713.0
2021-09-13 11:30:00,798.29,798.67,797.28,797.84,8176.0,798.29,798.67,797.28,797.84,8176.0
2021-09-13 11:40:00,797.83,797.96,796.99,797.6,15656.0,797.83,797.96,796.99,797.6,15656.0
2021-09-13 11:50:00,797.31,798.61,796.53,796.83,14846.0,797.31,798.61,796.53,796.83,14846.0
2021-09-13 12:00:00,796.8,797.08,795.54,796.21,5062.0,796.8,797.08,795.54,796.21,5062.0
2021-09-13 12:10:00,796.26,798.23,796.26,797.08,12039.0,796.26,798.23,796.26,797.08,12039.0
2021-09-13 12:20:00,797.1,799.06,797.1,797.98,3900.0,797.1,799.06,797.1,797.98,3900.0
2021-09-13 12:30:00,798.22,798.79,797.52,798.03,5501.0,798.22,798.79,797.52,798.03,5501.0
2021-09-13 12:40:00,798.13,798.13,796.79,796.81,4262.0,798.13,798.13,796.79,796.81,4262.0
2021-09-13 12:50:00,796.97,797.07,796.42,796.47,3300.0,796.97,797.07,796.42,796.47,3300.0
2021-09-13 13:00:00,796.47,796.77,794.87,794.87,3700.0,796.47,796.77,794.87,794.87,3700.0
2021-09-13 13:10:00,794.91,795.42,793.04,793.08,5218.0,794.91,795.42,793.04,793.08,5218.0
2021-09-13 13:20:00,793.06,795.0,792.85,795.0,8892.0,793.06,795.0,792.85,795.0,8892.0
2021-09-13 13:30:00,794.87,795.0,793.81,794.44,9599.0,794.87,795.0,793.81,794.44,9599.0
2021-09-13 13:40:00,794.68,794.98,794.57,794.63,4164.0,794.68,794.98,794.57,794.63,4164.0
2021-09-13 13:50:00,794.63,794.88,794.14,794.52,5694.0,794.63,794.88,794.14,794.52,5694.0
2021-09-13 14:00:00,794.56,794.67,792.33,792.54,3922.0,794.56,794.67,792.33,792.54,3922.0
2021-09-13 14:10:00,792.7,792.7,791.35,791.71,5939.0,792.7,792.7,791.35,791.71,5939.0
2021-09-13 14:20:00,791.55,792.08,790.0,790.75,4438.0,791.55,792.08,790.0,790.75,4438.0
2021-09-13 14:30:00,791.08,792.04,790.69,791.16,4450.0,791.08,792.04,790.69,791.16,4450.0
2021-09-13 14:40:00,791.33,792.35,791.2,792.14,4057.0,791.33,792.35,791.2,792.14,4057.0
2021-09-13 14:50:00,791.86,792.4,791.37,792.25,5126.0,791.86,792.4,791.37,792.25,5126.0
2021-09-13 15:00:00,792.26,793.3,791.88,793.2,5300.0,792.26,793.3,791.88,793.2,5300.0
2021-09-13 15:10:00,793.25,794.32,793.22,793.86,7201.0,793.25,794.32,793.22,793.86,7201.0
2021-09-13 15:20:00,793.85,795.2,793.45,795.2,7900.0,793.85,795.2,793.45,795.2,7900.0
2021-09-13 15:30:00,795.18,795.63,794.25,794.93,15078.0,795.18,795.63,794.25,794.93,15078.0
2021-09-13 15:40:00,794.71,795.0,793.45,793.45,13120.0,794.71,795.0,793.45,793.45,13120.0
2021-09-13 15:50:00,793.61,794.38,792.52,793.07,38849.0,793.61,794.38,792.52,793.07,38849.0
2021-09-14 09:30:00,797.46,801.36,787.67,787.67,18119.0,797.46,801.36,787.67,787.67,18119.0
2021-09-14 09:40:00,787.7,793.62,765.01,765.61,83815.0,787.7,793.62,765.01,765.61,83815.0
2021-09-14 09:50:00,765.87,767.14,762.26,763.02,64935.0,765.87,767.14,762.26,763.02,64935.0
2021-09-14 10:00:00,763.86,768.0,762.18,766.67,47011.0,763.86,768.0,762.18,766.67,47011.0
2021-09-14 10:10:00,766.87,767.85,762.25,762.51,33515.0,766.87,767.85,762.25,762.51,33515.0
2021-09-14 10:20:00,762.07,762.58,758.98,761.4,43321.0,762.07,762.58,758.98,761.4,43321.0
2021-09-14 10:30:00,760.84,763.84,759.7,760.55,36341.0,760.84,763.84,759.7,760.55,36341.0
2021-09-14 10:40:00,759.99,763.27,757.81,762.55,24551.0,759.99,763.27,757.81,762.55,24551.0
2021-09-14 10:50:00,762.64,763.0,759.1,759.53,31704.0,762.64,763.0,759.1,759.53,31704.0
2021-09-14 11:00:00,759.63,760.71,759.06,759.97,28031.0,759.63,760.71,759.06,759.97,28031.0
2021-09-14 11:10:00,759.34,761.15,758.44,759.56,11796.0,759.34,761.15,758.44,759.56,11796.0
2021-09-14 11:20:00,759.28,760.97,759.28,760.68,7632.0,759.28,760.97,759.28,760.68,7632.0
2021-09-14 11:30:00,760.7,764.36,760.45,764.06,32903.0,760.7,764.36,760.45,764.06,32903.0
2021-09-14 11:40:00,763.94,764.0,760.32,761.69,10554.0,763.94,764.0,760.32,761.69,10554.0
2021-09-14 11:50:00,761.3,761.3,759.91,760.87,4887.0,761.3,761.3,759.91,760.87,4887.0
2021-09-14 12:00:00,760.76,761.22,759.25,761.22,10945.0,760.76,761.22,759.25,761.22,10945.0
2021-09-14 12:10:00,760.78,762.52,760.78,761.69,5822.0,760.78,762.52,760.78,761.69,5822.0
2021-09-14 12:20:00,761.63,761.7,759.47,760.37,4500.0,761.63,761.7,759.47,760.37,4500.0
2021-09-14 12:30:00,760.37,760.71,758.77,759.0,7087.0,760.37,760.71,758.77,759.0,7087.0
2021-09-14 12:40:00,758.79,758.79,757.28,758.14,7954.0,758.79,758.79,757.28,758.14,7954.0
2021-09-14 12:50:00,758.81,759.37,757.51,758.36,6047.0,758.81,759.37,757.51,758.36,6047.0
2021-09-14 13:00:00,758.38,759.04,758.1,759.04,6452.0,758.38,759.04,758.1,759.04,6452.0
2021-09-14 13:10:00,758.27,759.24,757.77,758.81,8961.0,758.27,759.24,757.77,758.81,8961.0
2021-09-14 13:20:00,758.81,758.95,757.35,758.25,9243.0,758.81,758.95,757.35,758.25,9243.0
2021-09-14 13:30:00,758.0,759.23,757.82,759.23,8820.0,758.0,759.23,757.82,759.23,8820.0
2021-09-14 13:40:00,759.06,759.4,758.55,758.55,2300.0,759.06,759.4,758.55,758.55,2300.0
2021-09-14 13:50:00,758.77,760.43,758.56,759.0,15595.0,758.77,760.43,758.56,759.0,15595.0
2021-09-14 14:00:00,758.62,759.17,757.84,758.77,7821.0,758.62,759.17,757.84,758.77,7821.0
2021-09-14 14:10:00,758.86,760.73,758.81,760.0,8826.0,758.86,760.73,758.81,760.0,8826.0
2021-09-14 14:20:00,759.82,759.82,758.58,758.87,9464.0,759.82,759.82,758.58,758.87,9464.0
2021-09-14 14:30:00,758.64,758.64,757.7,758.47,7048.0,758.64,758.64,757.7,758.47,7048.0
2021-09-14 14:40:00,758.72,760.4,758.72,760.3,9527.0,758.72,760.4,758.72,760.3,9527.0
2021-09-14 14:50:00,760.25,761.46,759.98,761.37,16262.0,760.25,761.46,759.98,761.37,16262.0
2021-09-14 15:00:00,761.21,761.21,760.38,760.67,4283.0,761.21,761.21,760.38,760.67,4283.0
2021-09-14 15:10:00,760.71,760.9,759.52,760.03,7057.0,760.71,760.9,759.52,760.03,7057.0
2021-09-14 15:20:00,760.15,760.96,759.69,760.9,7403.0,760.15,760.96,759.69,760.9,7403.0
2021-09-14 15:30:00,760.73,761.72,760.06,761.54,10695.0,760.73,761.72,760.06,761.54,10695.0
2021-09-14 15:40:00,761.46,761.97,760.85,761.03,13504.0,761.46,761.97,760.85,761.03,13504.0
2021-09-14 15:50:00,761.31,763.29,760.85,761.45,54253.0,761.31,763.29,760.85,761.45,54253.0
2021-09-15 09:30:00,761.5,762.24,757.28,760.35,15336.0,761.5,762.24,757.28,760.35,15336.0
2021-09-15 09:40:00,761.27,767.13,760.41,767.12,10479.0,761.27,767.13,760.41,767.12,10479.0
2021-09-15 09:50:00,767.03,774.12,766.88,774.11,13725.0,767.03,774.12,766.88,774.11,13725.0
2021-09-15 10:00:00,773.82,773.87,770.5,770.98,15818.0,773.82,773.87,770.5,770.98,15818.0
2021-09-15 10:10:00,771.27,771.31,765.05,765.32,8800.0,771.27,771.31,765.05,765.32,8800.0
2021-09-15 10:20:00,765.35,767.88,764.61,765.11,21377.0,765.35,767.88,764.61,765.11,21377.0
2021-09-15 10:30:00,764.71,766.2,764.41,765.75,8714.0,764.71,766.2,764.41,765.75,8714.0
2021-09-15 10:40:00,765.83,767.28,764.39,767.27,8822.0,765.83,767.28,764.39,767.27,8822.0
2021-09-15 10:50:00,767.28,768.51,766.54,767.7,13624.0,767.28,768.51,766.54,767.7,13624.0
2021-09-15 11:00:00,767.44,768.87,766.02,768.41,11364.0,767.44,768.87,766.02,768.41,11364.0
2021-09-15 11:10:00,768.73,769.37,767.75,768.77,6454.0,768.73,769.37,767.75,768.77,6454.0
2021-09-15 11:20:00,769.2,770.06,768.36,769.86,8808.0,769.2,770.06,768.36,769.86,8808.0
2021-09-15 11:30:00,769.86,770.91,769.41,770.75,4910.0,769.86,770.91,769.41,770.75,4910.0
2021-09-15 11:40:00,770.32,770.81,769.88,770.48,4830.0,770.32,770.81,769.88,770.48,4830.0
2021-09-15 11:50:00,770.71,771.08,769.54,770.37,6344.0,770.71,771.08,769.54,770.37,6344.0
2021-09-15 12:00:00,770.42,771.39,770.41,771.09,5712.0,770.42,771.39,770.41,771.09,5712.0
2021-09-15 12:10:00,771.21,771.22,770.28,771.16,3752.0,771.21,771.22,770.28,771.16,3752.0
2021-09-15 12:20:00,771.16,772.65,771.16,771.8,4546.0,771.16,772.65,771.16,771.8,4546.0
2021-09-15 12:30:00,772.01,772.3,770.94,772.29,5082.0,772.01,772.3,770.94,772.29,5082.0
2021-09-15 12:40:00,772.5,773.18,770.69,771.66,5843.0,772.5,773.18,770.69,771.66,5843.0
2021-09-15 12:50:00,772.18,772.48,771.42,771.61,5613.0,772.18,772.48,771.42,771.61,5613.0
2021-09-15 13:00:00,771.74,773.05,771.39,772.11,6058.0,771.74,773.05,771.39,772.11,6058.0
2021-09-15 13:10:00,772.17,772.56,771.16,772.56,5416.0,772.17,772.56,771.16,772.56,5416.0
2021-09-15 13:20:00,772.77,773.0,770.59,770.84,5673.0,772.77,773.0,770.59,770.84,5673.0
2021-09-15 13:30:00,771.08,771.79,770.37,770.37,4547.0,771.08,771.79,770.37,770.37,4547.0
2021-09-15 13:40:00,770.51,770.88,769.34,770.02,3855.0,770.51,770.88,769.34,770.02,3855.0
2021-09-15 13:50:00,770.46,771.02,770.08,770.25,3222.0,770.46,771.02,770.08,770.25,3222.0
2021-09-15 14:00:00,770.12,770.38,769.25,769.25,4375.0,770.12,770.38,769.25,769.25,4375.0
2021-09-15 14:10:00,769.18,769.3,767.93,768.12,4210.0,769.18,769.3,767.93,768.12,4210.0
2021-09-15 14:20:00,768.27,768.93,767.77,767.77,7039.0,768.27,768.93,767.77,767.77,7039.0
2021-09-15 14:30:00,767.93,768.22,766.68,767.16,8004.0,767.93,768.22,766.68,767.16,8004.0
2021-09-15 14:40:00,767.34,768.31,767.11,767.33,6055.0,767.34,768.31,767.11,767.33,6055.0
2021-09-15 14:50:00,767.26,767.8,767.0,767.25,6400.0,767.26,767.8,767.0,767.25,6400.0
2021-09-15 15:00:00,767.39,767.85,767.11,767.71,9918.0,767.39,767.85,767.11,767.71,9918.0
2021-09-15 15:10:00,767.91,768.99,767.71,768.79,5879.0,767.91,768.99,767.71,768.79,5879.0
2021-09-15 15:20:00,769.01,769.51,768.66,769.11,7902.0,769.01,769.51,768.66,769.11,7902.0
2021-09-15 15:30:00,768.84,770.04,768.73,769.59,9443.0,768.84,770.04,768.73,769.59,9443.0
2021-09-15 15:40:00,769.53,769.53,768.3,768.33,9208.0,769.53,769.53,768.3,768.33,9208.0
2021-09-15 15:50:00,768.1,768.46,764.94,765.36,33076.0,768.1,768.46,764.94,765.36,33076.0
2021-09-16 09:30:00,767.91,769.24,763.64,768.01,9918.0,767.91,769.24,763.64,768.01,9918.0
2021-09-16 09:40:00,768.01,768.01,761.37,761.41,8484.0,768.01,768.01,761.37,761.41,8484.0
2021-09-16 09:50:00,761.51,762.05,759.41,759.62,11860.0,761.51,762.05,759.41,759.62,11860.0
2021-09-16 10:00:00,759.44,761.23,758.75,761.07,11164.0,759.44,761.23,758.75,761.07,11164.0
2021-09-16 10:10:00,760.99,760.99,759.06,759.59,11069.0,760.99,760.99,759.06,759.59,11069.0
2021-09-16 10:20:00,759.29,760.71,758.61,760.39,7000.0,759.29,760.71,758.61,760.39,7000.0
2021-09-16 10:30:00,760.7,761.21,759.72,760.85,9175.0,760.7,761.21,759.72,760.85,9175.0
2021-09-16 10:40:00,760.7,760.7,758.74,760.19,5508.0,760.7,760.7,758.74,760.19,5508.0
2021-09-16 10:50:00,760.24,760.6,758.86,759.61,7760.0,760.24,760.6,758.86,759.61,7760.0
2021-09-16 11:00:00,759.54,760.14,758.91,760.08,4601.0,759.54,760.14,758.91,760.08,4601.0
2021-09-16 11:10:00,759.84,761.31,759.64,759.86,6228.0,759.84,761.31,759.64,759.86,6228.0
2021-09-16 11:20:00,759.86,761.03,759.43,760.83,5296.0,759.86,761.03,759.43,760.83,5296.0
2021-09-16 11:30:00,760.88,760.88,759.72,760.0,6190.0,760.88,760.88,759.72,760.0,6190.0
2021-09-16 11:40:00,760.15,761.51,760.15,760.82,8946.0,760.15,761.51,760.15,760.82,8946.0
2021-09-16 11:50:00,760.67,761.85,760.33,761.21,5738.0,760.67,761.85,760.33,761.21,5738.0
2021-09-16 12:00:00,761.48,762.05,760.99,761.3,7625.0,761.48,762.05,760.99,761.3,7625.0
2021-09-16 12:10:00,761.5,762.43,760.89,762.43,12231.0,761.5,762.43,760.89,762.43,12231.0
2021-09-16 12:20:00,762.28,762.28,761.28,761.75,5957.0,762.28,762.28,761.28,761.75,5957.0
2021-09-16 12:30:00,761.75,762.0,761.39,761.39,11920.0,761.75,762.0,761.39,761.39,11920.0
2021-09-16 12:40:00,761.6,762.84,760.74,762.6,12041.0,761.6,762.84,760.74,762.6,12041.0
2021-09-16 12:50:00,762.64,762.64,761.04,761.5,9610.0,762.64,762.64,761.04,761.5,9610.0
2021-09-16 13:00:00,761.5,763.33,761.15,762.58,24297.0,761.5,763.33,761.15,762.58,24297.0
2021-09-16 13:10:00,762.71,763.59,762.71,763.28,11449.0,762.71,763.59,762.71,763.28,11449.0
2021-09-16 13:20:00,763.17,763.36,762.76,762.76,8250.0,763.17,763.36,762.76,762.76,8250.0
2021-09-16 13:30:00,762.97,763.53,762.63,762.85,5317.0,762.97,763.53,762.63,762.85,5317.0
2021-09-16 13:40:00,763.37,763.5,762.1,762.37,6602.0,763.37,763.5,762.1,762.37,6602.0
2021-09-16 13:50:00,762.49,765.79,762.48,765.55,7778.0,762.49,765.79,762.48,765.55,7778.0
2021-09-16 14:00:00,765.18,765.65,764.08,764.47,7021.0,765.18,765.65,764.08,764.47,7021.0
2021-09-16 14:10:00,764.84,765.5,764.13,765.5,7496.0,764.84,765.5,764.13,765.5,7496.0
2021-09-16 14:20:00,765.5,766.17,765.27,765.66,8494.0,765.5,766.17,765.27,765.66,8494.0
2021-09-16 14:30:00,766.25,766.55,765.96,766.28,5343.0,766.25,766.55,765.96,766.28,5343.0
2021-09-16 14:40:00,766.48,766.48,765.07,765.07,6305.0,766.48,766.48,765.07,765.07,6305.0
2021-09-16 14:50:00,765.38,766.36,765.07,765.67,9004.0,765.38,766.36,765.07,765.67,9004.0
2021-09-16 15:00:00,766.09,767.92,765.89,767.63,9908.0,766.09,767.92,765.89,767.63,9908.0
2021-09-16 15:10:00,767.63,768.22,767.18,767.21,9702.0,767.63,768.22,767.18,767.21,9702.0
2021-09-16 15:20:00,767.25,767.38,766.39,766.39,13608.0,767.25,767.38,766.39,766.39,13608.0
2021-09-16 15:30:00,766.55,766.55,765.56,766.05,19747.0,766.55,766.55,765.56,766.05,19747.0
2021-09-16 15:40:00,766.02,766.12,764.73,764.84,29769.0,766.02,766.12,764.73,764.84,29769.0
2021-09-16 15:50:00,764.43,765.52,763.96,765.25,51941.0,764.43,765.52,763.96,765.25,51941.0
2021-09-17 09:30:00,765.24,769.35,765.24,765.88,134451.0,765.24,769.35,765.24,765.88,134451.0
2021-09-17 09:40:00,767.63,768.66,762.68,762.69,10439.0,767.63,768.66,762.68,762.69,10439.0
2021-09-17 09:50:00,763.26,763.44,760.24,763.33,7696.0,763.26,763.44,760.24,763.33,7696.0
2021-09-17 10:00:00,763.33,763.42,759.77,759.79,27223.0,763.33,763.42,759.77,759.79,27223.0
2021-09-17 10:10:00,760.28,761.39,759.56,761.39,6695.0,760.28,761.39,759.56,761.39,6695.0
2021-09-17 10:20:00,761.97,762.69,761.01,761.76,5845.0,761.97,762.69,761.01,761.76,5845.0
2021-09-17 10:30:00,761.78,761.78,759.65,760.42,6559.0,761.78,761.78,759.65,760.42,6559.0
2021-09-17 10:40:00,760.25,760.93,759.18,760.79,7899.0,760.25,760.93,759.18,760.79,7899.0
2021-09-17 10:50:00,760.29,761.09,759.08,760.81,12010.0,760.29,761.09,759.08,760.81,12010.0
2021-09-17 11:00:00,760.92,761.39,760.21,760.21,6085.0,760.92,761.39,760.21,760.21,6085.0
2021-09-17 11:10:00,760.32,762.12,759.57,762.12,4783.0,760.32,762.12,759.57,762.12,4783.0
2021-09-17 11:20:00,762.14,762.22,761.32,761.32,5127.0,762.14,762.22,761.32,761.32,5127.0
2021-09-17 11:30:00,760.81,762.27,760.18,761.57,4978.0,760.81,762.27,760.18,761.57,4978.0
2021-09-17 11:40:00,761.39,762.28,761.03,761.89,4261.0,761.39,762.28,761.03,761.89,4261.0
2021-09-17 11:50:00,761.89,761.89,759.64,761.51,4592.0,761.89,761.89,759.64,761.51,4592.0
2021-09-17 12:00:00,761.5,763.25,761.35,762.87,3202.0,761.5,763.25,761.35,762.87,3202.0
2021-09-17 12:10:00,763.06,763.06,761.28,762.11,8503.0,763.06,763.06,761.28,762.11,8503.0
2021-09-17 12:20:00,761.54,762.15,761.25,761.3,4501.0,761.54,762.15,761.25,761.3,4501.0
2021-09-17 12:30:00,761.58,761.96,761.15,761.96,4463.0,761.58,761.96,761.15,761.96,4463.0
2021-09-17 12:40:00,761.92,761.92,760.53,761.06,3475.0,761.92,761.92,760.53,761.06,3475.0
2021-09-17 12:50:00,761.21,761.97,760.36,760.55,7751.0,761.21,761.97,760.36,760.55,7751.0
2021-09-17 13:00:00,760.12,760.24,759.07,759.39,3656.0,760.12,760.24,759.07,759.39,3656.0
2021-09-17 13:10:00,759.33,760.01,758.61,759.08,7805.0,759.33,760.01,758.61,759.08,7805.0
2021-09-17 13:20:00,759.2,759.2,757.66,758.63,4694.0,759.2,759.2,757.66,758.63,4694.0
2021-09-17 13:30:00,758.66,759.77,758.36,758.69,7856.0,758.66,759.77,758.36,758.69,7856.0
2021-09-17 13:40:00,758.44,758.95,757.96,758.15,5671.0,758.44,758.95,757.96,758.15,5671.0
2021-09-17 13:50:00,758.15,759.36,757.23,758.17,12342.0,758.15,759.36,757.23,758.17,12342.0
2021-09-17 14:00:00,758.16,759.85,757.61,759.85,7513.0,758.16,759.85,757.61,759.85,7513.0
2021-09-17 14:10:00,759.11,759.88,759.08,759.28,3907.0,759.11,759.88,759.08,759.28,3907.0
2021-09-17 14:20:00,759.27,760.22,759.01,759.16,5955.0,759.27,760.22,759.01,759.16,5955.0
2021-09-17 14:30:00,758.8,759.46,758.27,758.78,6988.0,758.8,759.46,758.27,758.78,6988.0
2021-09-17 14:40:00,758.52,759.32,757.76,759.23,11589.0,758.52,759.32,757.76,759.23,11589.0
2021-09-17 14:50:00,759.14,760.11,758.92,759.8,6078.0,759.14,760.11,758.92,759.8,6078.0
2021-09-17 15:00:00,759.83,761.19,759.82,760.02,9139.0,759.83,761.19,759.82,760.02,9139.0
2021-09-17 15:10:00,760.56,761.85,760.22,760.33,12392.0,760.56,761.85,760.22,760.33,12392.0
2021-09-17 15:20:00,760.62,762.21,760.62,761.64,13373.0,760.62,762.21,760.62,761.64,13373.0
2021-09-17 15:30:00,761.47,761.98,759.72,761.31,29805.0,761.47,761.98,759.72,761.31,29805.0
2021-09-17 15:40:00,761.51,762.6,759.85,760.61,40243.0,761.51,762.6,759.85,760.61,40243.0
2021-09-17 15:50:00,760.6,764.87,760.59,763.12,150602.0,760.6,764.87,760.59,763.12,150602.0
2021-09-20 09:30:00,757.52,765.53,757.52,762.12,18017.0,757.52,765.53,757.52,762.12,18017.0
2021-09-20 09:40:00,762.12,762.92,757.58,761.85,14918.0,762.12,762.92,757.58,761.85,14918.0
2021-09-20 09:50:00,760.0,764.65,760.0,762.17,9644.0,760.0,764.65,760.0,762.17,9644.0
2021-09-20 10:00:00,761.75,762.5,758.42,758.42,7747.0,761.75,762.5,758.42,758.42,7747.0
2021-09-20 10:10:00,758.45,759.29,755.0,755.25,18153.0,758.45,759.29,755.0,755.25,18153.0
2021-09-20 10:20:00,755.2,757.97,754.96,757.97,15460.0,755.2,757.97,754.96,757.97,15460.0
2021-09-20 10:30:00,758.08,758.43,754.73,755.53,7347.0,758.08,758.43,754.73,755.53,7347.0
2021-09-20 10:40:00,755.51,755.51,753.22,754.32,8432.0,755.51,755.51,753.22,754.32,8432.0
2021-09-20 10:50:00,754.67,755.32,753.88,754.83,4010.0,754.67,755.32,753.88,754.83,4010.0
2021-09-20 11:00:00,754.83,755.66,754.0,754.5,22187.0,754.83,755.66,754.0,754.5,22187.0
2021-09-20 11:10:00,754.24,756.11,754.21,756.0,4918.0,754.24,756.11,754.21,756.0,4918.0
2021-09-20 11:20:00,756.09,756.09,754.27,754.62,6443.0,756.09,756.09,754.27,754.62,6443.0
2021-09-20 11:30:00,754.7,754.7,751.99,752.52,8847.0,754.7,754.7,751.99,752.52,8847.0
2021-09-20 11:40:00,752.42,753.32,752.42,752.71,7064.0,752.42,753.32,752.42,752.71,7064.0
2021-09-20 11:50:00,752.17,752.67,750.84,751.82,16238.0,752.17,752.67,750.84,751.82,16238.0
2021-09-20 12:00:00,751.89,752.14,751.29,751.29,4000.0,751.89,752.14,751.29,751.29,4000.0
2021-09-20 12:10:00,751.4,753.48,751.31,753.08,5571.0,751.4,753.48,751.31,753.08,5571.0
2021-09-20 12:20:00,752.67,753.14,752.02,752.81,7589.0,752.67,753.14,752.02,752.81,7589.0
2021-09-20 12:30:00,752.67,753.28,752.25,753.03,5093.0,752.67,753.28,752.25,753.03,5093.0
2021-09-20 12:40:00,752.85,753.98,752.83,752.85,4350.0,752.85,753.98,752.83,752.85,4350.0
2021-09-20 12:50:00,753.23,753.71,752.68,753.11,4099.0,753.23,753.71,752.68,753.11,4099.0
2021-09-20 13:00:00,753.12,753.12,751.44,751.57,4478.0,753.12,753.12,751.44,751.57,4478.0
2021-09-20 13:10:00,751.69,751.97,750.98,751.28,7123.0,751.69,751.97,750.98,751.28,7123.0
2021-09-20 13:20:00,751.06,752.89,751.06,752.79,3037.0,751.06,752.89,751.06,752.79,3037.0
2021-09-20 13:30:00,752.79,753.35,752.66,753.15,4166.0,752.79,753.35,752.66,753.15,4166.0
2021-09-20 13:40:00,753.33,753.36,752.26,752.52,5400.0,753.33,753.36,752.26,752.52,5400.0
2021-09-20 13:50:00,752.63,753.27,752.17,753.08,2836.0,752.63,753.27,752.17,753.08,2836.0
2021-09-20 14:00:00,753.42,753.42,751.42,751.62,3678.0,753.42,753.42,751.42,751.62,3678.0
2021-09-20 14:10:00,751.53,751.8,750.86,751.07,6857.0,751.53,751.8,750.86,751.07,6857.0
2021-09-20 14:20:00,751.23,751.67,748.8,750.34,7094.0,751.23,751.67,748.8,750.34,7094.0
2021-09-20 14:30:00,749.93,750.01,748.34,748.85,8582.0,749.93,750.01,748.34,748.85,8582.0
2021-09-20 14:40:00,749.16,749.31,747.36,747.96,14033.0,749.16,749.31,747.36,747.96,14033.0
2021-09-20 14:50:00,748.07,749.89,747.48,749.23,9601.0,748.07,749.89,747.48,749.23,9601.0
2021-09-20 15:00:00,749.36,750.0,749.15,749.49,14904.0,749.36,750.0,749.15,749.49,14904.0
2021-09-20 15:10:00,749.6,749.79,747.63,748.44,9492.0,749.6,749.79,747.63,748.44,9492.0
2021-09-20 15:20:00,748.79,751.61,748.54,751.54,10287.0,748.79,751.61,748.54,751.54,10287.0
2021-09-20 15:30:00,751.7,753.41,751.7,751.79,18191.0,751.7,753.41,751.7,751.79,18191.0
2021-09-20 15:40:00,751.92,753.98,751.9,753.07,16379.0,751.92,753.98,751.9,753.07,16379.0
2021-09-20 15:50:00,753.32,756.36,752.76,755.9,39993.0,753.32,756.36,752.76,755.9,39993.0
2021-09-21 09:30:00,759.83,760.25,754.54,756.86,8705.0,759.83,760.25,754.54,756.86,8705.0
2021-09-21 09:40:00,757.33,760.01,755.93,757.31,4450.0,757.33,760.01,755.93,757.31,4450.0
2021-09-21 09:50:00,757.2,758.2,754.33,755.5,6652.0,757.2,758.2,754.33,755.5,6652.0
2021-09-21 10:00:00,754.66,754.66,751.17,751.17,10088.0,754.66,754.66,751.17,751.17,10088.0
2021-09-21 10:10:00,751.69,751.87,750.07,750.91,9480.0,751.69,751.87,750.07,750.91,9480.0
2021-09-21 10:20:00,750.83,750.91,748.86,749.65,4800.0,750.83,750.91,748.86,749.65,4800.0
2021-09-21 10:30:00,749.01,749.32,747.71,748.57,8439.0,749.01,749.32,747.71,748.57,8439.0
2021-09-21 10:40:00,748.57,749.3,747.81,748.0,4767.0,748.57,749.3,747.81,748.0,4767.0
2021-09-21 10:50:00,747.36,750.62,746.84,750.3,9792.0,747.36,750.62,746.84,750.3,9792.0
2021-09-21 11:00:00,750.05,750.6,748.08,749.95,11982.0,750.05,750.6,748.08,749.95,11982.0
2021-09-21 11:10:00,749.61,750.8,748.53,748.53,6651.0,749.61,750.8,748.53,748.53,6651.0
2021-09-21 11:20:00,748.52,748.96,744.99,745.59,23779.0,748.52,748.96,744.99,745.59,23779.0
2021-09-21 11:30:00,746.09,749.96,745.59,748.69,18478.0,746.09,749.96,745.59,748.69,18478.0
2021-09-21 11:40:00,748.73,750.84,748.72,750.84,4212.0,748.73,750.84,748.72,750.84,4212.0
2021-09-21 11:50:00,750.78,751.78,750.23,750.31,5400.0,750.78,751.78,750.23,750.31,5400.0
2021-09-21 12:00:00,750.65,750.8,750.02,750.33,4301.0,750.65,750.8,750.02,750.33,4301.0
2021-09-21 12:10:00,750.58,752.21,750.43,751.23,6882.0,750.58,752.21,750.43,751.23,6882.0
2021-09-21 12:20:00,751.25,751.4,749.75,749.75,4620.0,751.25,751.4,749.75,749.75,4620.0
2021-09-21 12:30:00,749.24,750.34,749.23,750.01,3800.0,749.24,750.34,749.23,750.01,3800.0
2021-09-21 12:40:00,750.41,750.53,750.01,750.53,3477.0,750.41,750.53,750.01,750.53,3477.0
2021-09-21 12:50:00,750.31,751.09,749.67,750.56,4338.0,750.31,751.09,749.67,750.56,4338.0
2021-09-21 13:00:00,750.56,750.89,748.88,749.2,6925.0,750.56,750.89,748.88,749.2,6925.0
2021-09-21 13:10:00,749.2,749.69,749.11,749.69,4700.0,749.2,749.69,749.11,749.69,4700.0
2021-09-21 13:20:00,749.47,750.16,747.35,747.49,5174.0,749.47,750.16,747.35,747.49,5174.0
2021-09-21 13:30:00,747.74,747.75,746.36,747.13,9576.0,747.74,747.75,746.36,747.13,9576.0
2021-09-21 13:40:00,746.92,748.0,746.55,747.94,3800.0,746.92,748.0,746.55,747.94,3800.0
2021-09-21 13:50:00,747.96,747.96,746.08,746.9,5563.0,747.96,747.96,746.08,746.9,5563.0
2021-09-21 14:00:00,747.46,748.44,747.46,748.38,4788.0,747.46,748.44,747.46,748.38,4788.0
2021-09-21 14:10:00,748.11,748.59,747.18,747.57,5840.0,748.11,748.59,747.18,747.57,5840.0
2021-09-21 14:20:00,747.35,747.38,745.04,745.41,5597.0,747.35,747.38,745.04,745.41,5597.0
2021-09-21 14:30:00,745.46,747.51,745.31,747.07,9736.0,745.46,747.51,745.31,747.07,9736.0
2021-09-21 14:40:00,746.84,748.36,746.84,747.88,17427.0,746.84,748.36,746.84,747.88,17427.0
2021-09-21 14:50:00,747.9,750.57,747.9,749.7,4670.0,747.9,750.57,747.9,749.7,4670.0
2021-09-21 15:00:00,750.28,751.25,750.15,750.92,4414.0,750.28,751.25,750.15,750.92,4414.0
2021-09-21 15:10:00,750.4,751.97,750.19,750.97,6616.0,750.4,751.97,750.19,750.97,6616.0
2021-09-21 15:20:00,751.21,751.94,750.97,751.7,7577.0,751.21,751.94,750.97,751.7,7577.0
2021-09-21 15:30:00,752.09,752.26,751.23,751.6,9923.0,752.09,752.26,751.23,751.6,9923.0
2021-09-21 15:40:00,751.19,751.75,749.1,749.29,11115.0,751.19,751.75,749.1,749.29,11115.0
2021-09-21 15:50:00,749.36,750.19,747.68,747.85,40459.0,749.36,750.19,747.68,747.85,40459.0
2021-09-22 09:30:00,752.58,753.22,748.85,752.57,13850.0,752.58,753.22,748.85,752.57,13850.0
2021-09-22 09:40:00,752.43,757.22,751.74,756.86,11514.0,752.43,757.22,751.74,756.86,11514.0
2021-09-22 09:50:00,755.79,758.38,755.79,758.15,7709.0,755.79,758.38,755.79,758.15,7709.0
2021-09-22 10:00:00,758.94,760.0,758.3,758.41,7135.0,758.94,760.0,758.3,758.41,7135.0
2021-09-22 10:10:00,758.02,758.8,756.93,758.78,6881.0,758.02,758.8,756.93,758.78,6881.0
2021-09-22 10:20:00,759.21,760.96,758.6,759.74,7025.0,759.21,760.96,758.6,759.74,7025.0
2021-09-22 10:30:00,759.82,759.88,758.06,759.32,5200.0,759.82,759.88,758.06,759.32,5200.0
2021-09-22 10:40:00,759.32,759.33,757.81,758.43,3911.0,759.32,759.33,757.81,758.43,3911.0
2021-09-22 10:50:00,758.08,758.46,756.7,758.46,4071.0,758.08,758.46,756.7,758.46,4071.0
2021-09-22 11:00:00,758.92,759.55,758.27,758.96,4081.0,758.92,759.55,758.27,758.96,4081.0
2021-09-22 11:10:00,758.86,759.4,758.26,758.98,4304.0,758.86,759.4,758.26,758.98,4304.0
2021-09-22 11:20:00,758.52,758.52,756.36,756.83,7435.0,758.52,758.52,756.36,756.83,7435.0
2021-09-22 11:30:00,757.15,759.41,757.15,759.19,5809.0,757.15,759.41,757.15,759.19,5809.0
2021-09-22 11:40:00,759.19,760.01,758.88,758.88,6600.0,759.19,760.01,758.88,758.88,6600.0
2021-09-22 11:50:00,759.32,759.92,757.84,758.92,7167.0,759.32,759.92,757.84,758.92,7167.0
2021-09-22 12:00:00,758.74,759.24,757.98,757.98,6100.0,758.74,759.24,757.98,757.98,6100.0
2021-09-22 12:10:00,757.93,758.35,757.61,758.34,3800.0,757.93,758.35,757.61,758.34,3800.0
2021-09-22 12:20:00,758.34,758.95,757.75,757.75,5700.0,758.34,758.95,757.75,757.75,5700.0
2021-09-22 12:30:00,758.11,759.06,757.81,758.29,4187.0,758.11,759.06,757.81,758.29,4187.0
2021-09-22 12:40:00,759.1,759.1,757.93,757.99,3812.0,759.1,759.1,757.93,757.99,3812.0
2021-09-22 12:50:00,758.23,758.23,757.18,757.39,3679.0,758.23,758.23,757.18,757.39,3679.0
2021-09-22 13:00:00,757.29,757.29,756.2,756.2,3603.0,757.29,757.29,756.2,756.2,3603.0
2021-09-22 13:10:00,756.18,756.18,755.36,755.68,5000.0,756.18,756.18,755.36,755.68,5000.0
2021-09-22 13:20:00,755.56,756.5,755.56,756.35,4701.0,755.56,756.5,755.56,756.35,4701.0
2021-09-22 13:30:00,756.66,757.13,755.32,756.04,4685.0,756.66,757.13,755.32,756.04,4685.0
2021-09-22 13:40:00,755.82,756.7,755.45,755.45,4126.0,755.82,756.7,755.45,755.45,4126.0
2021-09-22 13:50:00,755.66,755.67,754.67,755.49,6427.0,755.66,755.67,754.67,755.49,6427.0
2021-09-22 14:00:00,755.47,757.88,754.11,757.06,7656.0,755.47,757.88,754.11,757.06,7656.0
2021-09-22 14:10:00,757.12,758.84,757.12,757.91,3567.0,757.12,758.84,757.12,757.91,3567.0
2021-09-22 14:20:00,758.08,758.31,757.05,758.31,2900.0,758.08,758.31,757.05,758.31,2900.0
2021-09-22 14:30:00,758.31,758.78,756.34,756.34,3851.0,758.31,758.78,756.34,756.34,3851.0
2021-09-22 14:40:00,756.2,756.21,754.03,754.03,7401.0,756.2,756.21,754.03,754.03,7401.0
2021-09-22 14:50:00,753.35,754.68,753.18,753.71,5000.0,753.35,754.68,753.18,753.71,5000.0
2021-09-22 15:00:00,753.45,754.94,753.03,754.08,4713.0,753.45,754.94,753.03,754.08,4713.0
2021-09-22 15:10:00,754.71,756.66,754.68,756.66,3747.0,754.71,756.66,754.68,756.66,3747.0
2021-09-22 15:20:00,756.32,757.48,755.16,755.46,5244.0,756.32,757.48,755.16,755.46,5244.0
2021-09-22 15:30:00,755.06,755.06,752.94,753.63,9755.0,755.06,755.06,752.94,753.63,9755.0
2021-09-22 15:40:00,753.54,754.31,752.98,753.09,8709.0,753.54,754.31,752.98,753.09,8709.0
2021-09-22 15:50:00,753.42,753.42,750.71,751.91,28583.0,753.42,753.42,750.71,751.91,28583.0
2021-09-23 09:30:00,754.52,759.9,753.14,755.7,8314.0,754.52,759.9,753.14,755.7,8314.0
2021-09-23 09:40:00,756.1,759.77,756.1,759.26,3228.0,756.1,759.77,756.1,759.26,3228.0
2021-09-23 09:50:00,759.57,760.75,759.0,759.0,10595.0,759.57,760.75,759.0,759.0,10595.0
2021-09-23 10:00:00,759.48,760.58,759.26,760.32,16614.0,759.48,760.58,759.26,760.32,16614.0
2021-09-23 10:10:00,760.01,761.4,759.65,761.4,5621.0,760.01,761.4,759.65,761.4,5621.0
2021-09-23 10:20:00,761.36,762.84,761.08,762.41,6815.0,761.36,762.84,761.08,762.41,6815.0
2021-09-23 10:30:00,762.58,762.58,757.41,757.41,17840.0,762.58,762.58,757.41,757.41,17840.0
2021-09-23 10:40:00,757.78,757.96,746.88,752.84,52540.0,757.78,757.96,746.88,752.84,52540.0
2021-09-23 10:50:00,752.83,755.52,751.71,751.71,22689.0,752.83,755.52,751.71,751.71,22689.0
2021-09-23 11:00:00,751.64,753.28,750.28,751.63,20416.0,751.64,753.28,750.28,751.63,20416.0
2021-09-23 11:10:00,751.21,751.21,748.52,748.64,10919.0,751.21,751.21,748.52,748.64,10919.0
2021-09-23 11:20:00,748.29,752.88,748.29,749.66,41491.0,748.29,752.88,748.29,749.66,41491.0
2021-09-23 11:30:00,749.67,749.75,747.97,748.62,13006.0,749.67,749.75,747.97,748.62,13006.0
2021-09-23 11:40:00,748.44,750.05,747.23,749.09,23333.0,748.44,750.05,747.23,749.09,23333.0
2021-09-23 11:50:00,750.09,753.17,749.58,751.55,11886.0,750.09,753.17,749.58,751.55,11886.0
2021-09-23 12:00:00,751.55,752.0,749.09,750.54,13384.0,751.55,752.0,749.09,750.54,13384.0
2021-09-23 12:10:00,750.82,751.15,749.55,749.89,9683.0,750.82,751.15,749.55,749.89,9683.0
2021-09-23 12:20:00,750.56,751.38,749.94,751.38,5846.0,750.56,751.38,749.94,751.38,5846.0
2021-09-23 12:30:00,751.57,754.28,751.29,754.08,15800.0,751.57,754.28,751.29,754.08,15800.0
2021-09-23 12:40:00,753.36,753.76,752.72,752.85,5215.0,753.36,753.76,752.72,752.85,5215.0
2021-09-23 12:50:00,753.38,753.92,752.62,752.82,8041.0,753.38,753.92,752.62,752.82,8041.0
2021-09-23 13:00:00,753.02,753.94,751.84,752.18,14950.0,753.02,753.94,751.84,752.18,14950.0
2021-09-23 13:10:00,752.18,752.18,749.01,749.8,21794.0,752.18,752.18,749.01,749.8,21794.0
2021-09-23 13:20:00,749.73,749.91,748.02,748.05,9763.0,749.73,749.91,748.02,748.05,9763.0
2021-09-23 13:30:00,748.21,748.94,747.19,747.95,16259.0,748.21,748.94,747.19,747.95,16259.0
2021-09-23 13:40:00,747.98,748.09,747.14,747.14,6890.0,747.98,748.09,747.14,747.14,6890.0
2021-09-23 13:50:00,747.05,747.75,746.68,747.25,7647.0,747.05,747.75,746.68,747.25,7647.0
2021-09-23 14:00:00,747.26,747.26,745.34,745.62,9398.0,747.26,747.26,745.34,745.62,9398.0
2021-09-23 14:10:00,745.35,745.53,742.66,743.02,13886.0,745.35,745.53,742.66,743.02,13886.0
2021-09-23 14:20:00,743.18,743.88,742.15,743.06,12146.0,743.18,743.88,742.15,743.06,12146.0
2021-09-23 14:30:00,743.13,744.18,742.07,743.73,13368.0,743.13,744.18,742.07,743.73,13368.0
2021-09-23 14:40:00,743.47,743.47,741.07,741.49,18016.0,743.47,743.47,741.07,741.49,18016.0
2021-09-23 14:50:00,741.47,742.78,741.34,741.84,12832.0,741.47,742.78,741.34,741.84,12832.0
2021-09-23 15:00:00,741.84,742.21,740.27,740.46,17198.0,741.84,742.21,740.27,740.46,17198.0
2021-09-23 15:10:00,740.6,740.96,740.0,740.65,13785.0,740.6,740.96,740.0,740.65,13785.0
2021-09-23 15:20:00,740.71,742.59,740.56,741.76,49520.0,740.71,742.59,740.56,741.76,49520.0
2021-09-23 15:30:00,741.85,743.34,740.53,742.72,30786.0,741.85,743.34,740.53,742.72,30786.0
2021-09-23 15:40:00,742.53,742.91,739.77,740.39,64890.0,742.53,742.91,739.77,740.39,64890.0
2021-09-23 15:50:00,740.04,742.2,738.65,741.95,71788.0,740.04,742.2,738.65,741.95,71788.0
2021-09-24 09:30:00,737.22,741.0,737.02,739.9,9470.0,737.22,741.0,737.02,739.9,9470.0
2021-09-24 09:40:00,739.9,739.95,735.91,737.18,9650.0,739.9,739.95,735.91,737.18,9650.0
2021-09-24 09:50:00,737.95,739.28,735.8,738.39,15257.0,737.95,739.28,735.8,738.39,15257.0
2021-09-24 10:00:00,737.93,738.83,736.2,736.46,11246.0,737.93,738.83,736.2,736.46,11246.0
2021-09-24 10:10:00,736.3,736.81,735.0,735.48,9621.0,736.3,736.81,735.0,735.48,9621.0
2021-09-24 10:20:00,735.59,736.57,732.82,733.05,13032.0,735.59,736.57,732.82,733.05,13032.0
2021-09-24 10:30:00,733.52,734.3,732.78,733.71,12843.0,733.52,734.3,732.78,733.71,12843.0
2021-09-24 10:40:00,734.22,734.8,732.85,733.15,12963.0,734.22,734.8,732.85,733.15,12963.0
2021-09-24 10:50:00,733.12,734.11,732.4,732.8,30787.0,733.12,734.11,732.4,732.8,30787.0
2021-09-24 11:00:00,732.71,733.79,731.58,733.4,25739.0,732.71,733.79,731.58,733.4,25739.0
2021-09-24 11:10:00,733.55,734.0,732.52,733.25,8634.0,733.55,734.0,732.52,733.25,8634.0
2021-09-24 11:20:00,732.9,733.18,732.26,732.53,4690.0,732.9,733.18,732.26,732.53,4690.0
2021-09-24 11:30:00,732.52,733.45,732.1,733.0,34349.0,732.52,733.45,732.1,733.0,34349.0
2021-09-24 11:40:00,733.26,734.54,733.26,734.54,8431.0,733.26,734.54,733.26,734.54,8431.0
2021-09-24 11:50:00,735.0,735.75,734.54,734.6,17284.0,735.0,735.75,734.54,734.6,17284.0
2021-09-24 12:00:00,734.65,735.81,734.5,735.16,3947.0,734.65,735.81,734.5,735.16,3947.0
2021-09-24 12:10:00,735.65,736.11,735.2,735.47,6359.0,735.65,736.11,735.2,735.47,6359.0
2021-09-24 12:20:00,735.66,736.64,735.51,735.89,6444.0,735.66,736.64,735.51,735.89,6444.0
2021-09-24 12:30:00,735.89,737.83,735.89,737.62,7811.0,735.89,737.83,735.89,737.62,7811.0
2021-09-24 12:40:00,738.0,738.41,737.97,738.02,2410.0,738.0,738.41,737.97,738.02,2410.0
2021-09-24 12:50:00,738.12,738.12,736.57,737.29,8722.0,738.12,738.12,736.57,737.29,8722.0
2021-09-24 13:00:00,737.0,737.14,735.78,736.22,7211.0,737.0,737.14,735.78,736.22,7211.0
2021-09-24 13:10:00,736.31,737.12,735.85,737.12,6761.0,736.31,737.12,735.85,737.12,6761.0
2021-09-24 13:20:00,737.43,738.11,737.42,737.83,3542.0,737.43,738.11,737.42,737.83,3542.0
2021-09-24 13:30:00,738.05,738.55,737.76,738.23,3700.0,738.05,738.55,737.76,738.23,3700.0
2021-09-24 13:40:00,738.23,739.82,738.23,739.46,4116.0,738.23,739.82,738.23,739.46,4116.0
2021-09-24 13:50:00,739.7,739.73,739.06,739.26,4882.0,739.7,739.73,739.06,739.26,4882.0
2021-09-24 14:00:00,739.37,739.52,738.74,738.88,4349.0,739.37,739.52,738.74,738.88,4349.0
2021-09-24 14:10:00,739.08,740.0,739.08,739.99,3502.0,739.08,740.0,739.08,739.99,3502.0
2021-09-24 14:20:00,740.17,740.72,739.72,740.72,3884.0,740.17,740.72,739.72,740.72,3884.0
2021-09-24 14:30:00,740.67,740.7,739.72,740.38,5690.0,740.67,740.7,739.72,740.38,5690.0
2021-09-24 14:40:00,740.5,740.84,740.13,740.84,3500.0,740.5,740.84,740.13,740.84,3500.0
2021-09-24 14:50:00,740.8,742.32,740.62,742.12,6051.0,740.8,742.32,740.62,742.12,6051.0
2021-09-24 15:00:00,742.28,742.28,741.75,741.8,6410.0,742.28,742.28,741.75,741.8,6410.0
2021-09-24 15:10:00,741.91,741.94,741.32,741.33,5434.0,741.91,741.94,741.32,741.33,5434.0
2021-09-24 15:20:00,741.31,742.46,741.3,741.99,6582.0,741.31,742.46,741.3,741.99,6582.0
2021-09-24 15:30:00,741.82,742.2,741.36,741.62,8776.0,741.82,742.2,741.36,741.62,8776.0
2021-09-24 15:40:00,741.6,741.86,740.04,740.04,40421.0,741.6,741.86,740.04,740.04,40421.0
2021-09-24 15:50:00,740.04,740.31,738.78,739.75,61618.0,740.04,740.31,738.78,739.75,61618.0
2021-09-27 09:30:00,735.31,737.72,733.08,735.19,17882.0,735.31,737.72,733.08,735.19,17882.0
2021-09-27 09:40:00,735.29,741.32,732.87,741.23,18969.0,735.29,741.32,732.87,741.23,18969.0
2021-09-27 09:50:00,740.43,741.1,736.6,737.67,24425.0,740.43,741.1,736.6,737.67,24425.0
2021-09-27 10:00:00,737.14,738.35,735.01,738.0,15548.0,737.14,738.35,735.01,738.0,15548.0
2021-09-27 10:10:00,738.13,739.07,736.84,738.25,10466.0,738.13,739.07,736.84,738.25,10466.0
2021-09-27 10:20:00,737.9,738.84,736.61,737.69,8701.0,737.9,738.84,736.61,737.69,8701.0
2021-09-27 10:30:00,737.97,738.81,736.96,737.71,9435.0,737.97,738.81,736.96,737.71,9435.0
2021-09-27 10:40:00,738.0,738.21,735.48,735.48,10086.0,738.0,738.21,735.48,735.48,10086.0
2021-09-27 10:50:00,735.46,735.77,734.32,734.63,6232.0,735.46,735.77,734.32,734.63,6232.0
2021-09-27 11:00:00,734.17,735.73,733.73,733.73,6438.0,734.17,735.73,733.73,733.73,6438.0
2021-09-27 11:10:00,733.76,735.37,733.66,734.92,5239.0,733.76,735.37,733.66,734.92,5239.0
2021-09-27 11:20:00,734.77,734.77,732.46,733.14,7710.0,734.77,734.77,732.46,733.14,7710.0
2021-09-27 11:30:00,733.28,734.87,733.28,734.87,6335.0,733.28,734.87,733.28,734.87,6335.0
2021-09-27 11:40:00,734.64,735.33,734.32,734.94,3809.0,734.64,735.33,734.32,734.94,3809.0
2021-09-27 11:50:00,735.25,736.91,735.25,735.62,5723.0,735.25,736.91,735.25,735.62,5723.0
2021-09-27 12:00:00,735.5,735.76,734.96,735.25,5905.0,735.5,735.76,734.96,735.25,5905.0
2021-09-27 12:10:00,735.56,735.76,734.93,735.63,3875.0,735.56,735.76,734.93,735.63,3875.0
2021-09-27 12:20:00,735.68,735.88,734.9,735.29,8124.0,735.68,735.88,734.9,735.29,8124.0
2021-09-27 12:30:00,735.18,735.18,734.01,734.15,6547.0,735.18,735.18,734.01,734.15,6547.0
2021-09-27 12:40:00,734.39,734.69,733.44,733.45,3508.0,734.39,734.69,733.44,733.45,3508.0
2021-09-27 12:50:00,733.26,734.13,733.1,733.72,2900.0,733.26,734.13,733.1,733.72,2900.0
2021-09-27 13:00:00,733.72,735.64,733.3,735.63,3986.0,733.72,735.64,733.3,735.63,3986.0
2021-09-27 13:10:00,735.55,735.64,734.85,735.38,4485.0,735.55,735.64,734.85,735.38,4485.0
2021-09-27 13:20:00,735.38,735.58,734.94,735.27,4089.0,735.38,735.58,734.94,735.27,4089.0
2021-09-27 13:30:00,735.47,735.61,734.47,734.47,5841.0,735.47,735.61,734.47,734.47,5841.0
2021-09-27 13:40:00,734.62,735.63,734.46,735.52,3900.0,734.62,735.63,734.46,735.52,3900.0
2021-09-27 13:50:00,735.52,735.66,735.09,735.4,7283.0,735.52,735.66,735.09,735.4,7283.0
2021-09-27 14:00:00,735.51,735.75,735.15,735.73,4500.0,735.51,735.75,735.15,735.73,4500.0
2021-09-27 14:10:00,735.67,736.82,735.53,736.7,1700.0,735.67,736.82,735.53,736.7,1700.0
2021-09-27 14:20:00,736.89,737.35,736.38,736.99,8865.0,736.89,737.35,736.38,736.99,8865.0
2021-09-27 14:30:00,737.0,737.0,735.25,736.04,7207.0,737.0,737.0,735.25,736.04,7207.0
2021-09-27 14:40:00,736.03,736.63,735.85,736.01,3786.0,736.03,736.63,735.85,736.01,3786.0
2021-09-27 14:50:00,736.18,736.18,735.16,735.44,5371.0,736.18,736.18,735.16,735.44,5371.0
2021-09-27 15:00:00,735.58,736.91,735.58,736.88,4717.0,735.58,736.91,735.58,736.88,4717.0
2021-09-27 15:10:00,736.79,736.97,735.87,735.92,11422.0,736.79,736.97,735.87,735.92,11422.0
2021-09-27 15:20:00,736.08,736.82,735.83,736.82,5700.0,736.08,736.82,735.83,736.82,5700.0
2021-09-27 15:30:00,736.64,736.83,735.75,735.75,7160.0,736.64,736.83,735.75,735.75,7160.0
2021-09-27 15:40:00,735.78,736.39,734.69,734.69,30195.0,735.78,736.39,734.69,734.69,30195.0
2021-09-27 15:50:00,734.83,734.86,732.8,734.78,48643.0,734.83,734.86,732.8,734.78,48643.0
2021-09-28 09:30:00,730.0,730.29,726.62,726.95,14438.0,730.0,730.29,726.62,726.95,14438.0
2021-09-28 09:40:00,726.23,730.96,725.0,730.62,14113.0,726.23,730.96,725.0,730.62,14113.0
2021-09-28 09:50:00,730.33,732.83,730.02,730.5,6000.0,730.33,732.83,730.02,730.5,6000.0
2021-09-28 10:00:00,730.18,733.12,729.55,732.68,12146.0,730.18,733.12,729.55,732.68,12146.0
2021-09-28 10:10:00,732.56,736.18,732.56,734.98,7550.0,732.56,736.18,732.56,734.98,7550.0
2021-09-28 10:20:00,735.46,736.08,733.77,736.08,6829.0,735.46,736.08,733.77,736.08,6829.0
2021-09-28 10:30:00,735.69,735.69,730.95,730.95,6795.0,735.69,735.69,730.95,730.95,6795.0
2021-09-28 10:40:00,730.48,732.71,730.48,731.94,9836.0,730.48,732.71,730.48,731.94,9836.0
2021-09-28 10:50:00,731.94,734.73,731.37,733.37,6700.0,731.94,734.73,731.37,733.37,6700.0
2021-09-28 11:00:00,734.22,734.22,730.8,730.95,6469.0,734.22,734.22,730.8,730.95,6469.0
2021-09-28 11:10:00,730.95,731.01,729.07,729.86,10999.0,730.95,731.01,729.07,729.86,10999.0
2021-09-28 11:20:00,729.73,731.55,729.73,731.14,5001.0,729.73,731.55,729.73,731.14,5001.0
2021-09-28 11:30:00,731.33,733.29,730.02,733.29,9504.0,731.33,733.29,730.02,733.29,9504.0
2021-09-28 11:40:00,733.29,733.29,731.2,732.27,22515.0,733.29,733.29,731.2,732.27,22515.0
2021-09-28 11:50:00,732.05,732.73,731.43,732.2,7020.0,732.05,732.73,731.43,732.2,7020.0
2021-09-28 12:00:00,732.2,732.2,729.83,731.11,8163.0,732.2,732.2,729.83,731.11,8163.0
2021-09-28 12:10:00,731.36,731.78,729.31,730.07,11056.0,731.36,731.78,729.31,730.07,11056.0
2021-09-28 12:20:00,729.84,729.84,727.8,728.28,7612.0,729.84,729.84,727.8,728.28,7612.0
2021-09-28 12:30:00,728.0,728.0,726.69,726.95,8060.0,728.0,728.0,726.69,726.95,8060.0
2021-09-28 12:40:00,726.63,727.1,726.1,726.75,6186.0,726.63,727.1,726.1,726.75,6186.0
2021-09-28 12:50:00,726.7,727.08,725.45,726.2,12172.0,726.7,727.08,725.45,726.2,12172.0
2021-09-28 13:00:00,726.41,728.62,726.41,727.3,6430.0,726.41,728.62,726.41,727.3,6430.0
2021-09-28 13:10:00,727.52,728.32,727.12,728.32,7324.0,727.52,728.32,727.12,728.32,7324.0
2021-09-28 13:20:00,728.83,730.19,728.26,729.41,4801.0,728.83,730.19,728.26,729.41,4801.0
2021-09-28 13:30:00,729.08,729.23,728.06,728.45,5167.0,729.08,729.23,728.06,728.45,5167.0
2021-09-28 13:40:00,728.77,729.42,727.99,728.35,4501.0,728.77,729.42,727.99,728.35,4501.0
2021-09-28 13:50:00,727.75,728.02,726.99,727.19,4041.0,727.75,728.02,726.99,727.19,4041.0
2021-09-28 14:00:00,727.15,727.33,726.24,726.52,2766.0,727.15,727.33,726.24,726.52,2766.0
2021-09-28 14:10:00,726.25,728.04,725.49,728.04,6994.0,726.25,728.04,725.49,728.04,6994.0
2021-09-28 14:20:00,728.46,729.02,727.99,728.97,5025.0,728.46,729.02,727.99,728.97,5025.0
2021-09-28 14:30:00,729.21,729.21,727.59,728.08,6001.0,729.21,729.21,727.59,728.08,6001.0
2021-09-28 14:40:00,728.57,729.88,728.24,729.06,4218.0,728.57,729.88,728.24,729.06,4218.0
2021-09-28 14:50:00,729.66,729.88,727.86,728.42,4408.0,729.66,729.88,727.86,728.42,4408.0
2021-09-28 15:00:00,728.15,729.68,728.14,729.1,4999.0,728.15,729.68,728.14,729.1,4999.0
2021-09-28 15:10:00,729.25,729.26,728.61,728.75,4541.0,729.25,729.26,728.61,728.75,4541.0
2021-09-28 15:20:00,728.75,729.45,728.2,728.42,8607.0,728.75,729.45,728.2,728.42,8607.0
2021-09-28 15:30:00,728.31,730.2,727.94,729.23,15321.0,728.31,730.2,727.94,729.23,15321.0
2021-09-28 15:40:00,729.25,730.69,727.91,727.91,19401.0,729.25,730.69,727.91,727.91,19401.0
2021-09-28 15:50:00,725.99,729.05,725.97,727.51,49063.0,725.99,729.05,725.97,727.51,49063.0
2021-09-29 09:30:00,729.52,732.96,729.52,731.9,7412.0,729.52,732.96,729.52,731.9,7412.0
2021-09-29 09:40:00,731.44,731.45,729.4,730.53,5207.0,731.44,731.45,729.4,730.53,5207.0
2021-09-29 09:50:00,730.45,733.9,730.45,733.2,6151.0,730.45,733.9,730.45,733.2,6151.0
2021-09-29 10:00:00,733.49,735.92,733.49,734.94,5000.0,733.49,735.92,733.49,734.94,5000.0
2021-09-29 10:10:00,735.52,737.42,735.28,736.8,5200.0,735.52,737.42,735.28,736.8,5200.0
2021-09-29 10:20:00,737.61,740.62,737.61,740.0,16282.0,737.61,740.62,737.61,740.0,16282.0
2021-09-29 10:30:00,740.44,742.36,740.06,740.69,10440.0,740.44,742.36,740.06,740.69,10440.0
2021-09-29 10:40:00,740.95,742.25,740.0,742.25,8354.0,740.95,742.25,740.0,742.25,8354.0
2021-09-29 10:50:00,741.98,742.24,740.89,741.59,8836.0,741.98,742.24,740.89,741.59,8836.0
2021-09-29 11:00:00,741.59,742.72,741.27,742.04,6200.0,741.59,742.72,741.27,742.04,6200.0
2021-09-29 11:10:00,742.05,742.05,740.5,741.19,7080.0,742.05,742.05,740.5,741.19,7080.0
2021-09-29 11:20:00,741.19,741.19,738.65,738.98,7455.0,741.19,741.19,738.65,738.98,7455.0
2021-09-29 11:30:00,739.0,739.12,736.01,736.5,4788.0,739.0,739.12,736.01,736.5,4788.0
2021-09-29 11:40:00,736.47,737.38,736.2,737.38,2500.0,736.47,737.38,736.2,737.38,2500.0
2021-09-29 11:50:00,737.62,737.93,736.92,737.77,3056.0,737.62,737.93,736.92,737.77,3056.0
2021-09-29 12:00:00,737.64,737.95,736.29,736.3,6873.0,737.64,737.95,736.29,736.3,6873.0
2021-09-29 12:10:00,736.44,736.73,735.81,736.65,2682.0,736.44,736.73,735.81,736.65,2682.0
2021-09-29 12:20:00,736.58,736.86,735.47,736.19,3558.0,736.58,736.86,735.47,736.19,3558.0
2021-09-29 12:30:00,736.1,736.51,735.51,736.33,4800.0,736.1,736.51,735.51,736.33,4800.0
2021-09-29 12:40:00,736.35,736.68,735.45,735.83,4100.0,736.35,736.68,735.45,735.83,4100.0
2021-09-29 12:50:00,736.7,736.71,736.13,736.25,3000.0,736.7,736.71,736.13,736.25,3000.0
2021-09-29 13:00:00,736.35,736.66,735.22,735.41,3552.0,736.35,736.66,735.22,735.41,3552.0
2021-09-29 13:10:00,735.48,735.79,734.85,735.38,3465.0,735.48,735.79,734.85,735.38,3465.0
2021-09-29 13:20:00,735.24,735.24,732.23,732.99,7300.0,735.24,735.24,732.23,732.99,7300.0
2021-09-29 13:30:00,732.59,732.97,731.67,732.97,3004.0,732.59,732.97,731.67,732.97,3004.0
2021-09-29 13:40:00,733.32,734.81,732.71,734.11,8445.0,733.32,734.81,732.71,734.11,8445.0
2021-09-29 13:50:00,734.58,734.96,733.66,733.66,4952.0,734.58,734.96,733.66,733.66,4952.0
2021-09-29 14:00:00,734.02,734.35,733.43,734.04,7649.0,734.02,734.35,733.43,734.04,7649.0
2021-09-29 14:10:00,734.21,734.5,733.56,734.1,20136.0,734.21,734.5,733.56,734.1,20136.0
2021-09-29 14:20:00,734.5,734.5,733.5,733.6,6235.0,734.5,734.5,733.5,733.6,6235.0
2021-09-29 14:30:00,733.61,734.19,733.27,733.58,5200.0,733.61,734.19,733.27,733.58,5200.0
2021-09-29 14:40:00,733.63,734.24,732.86,732.86,8501.0,733.63,734.24,732.86,732.86,8501.0
2021-09-29 14:50:00,733.16,734.33,733.16,734.18,18105.0,733.16,734.33,733.16,734.18,18105.0
2021-09-29 15:00:00,734.22,736.44,734.22,735.57,9826.0,734.22,736.44,734.22,735.57,9826.0
2021-09-29 15:10:00,735.61,735.74,734.69,735.65,7715.0,735.61,735.74,734.69,735.65,7715.0
2021-09-29 15:20:00,735.75,735.92,735.14,735.7,6192.0,735.75,735.92,735.14,735.7,6192.0
2021-09-29 15:30:00,735.51,736.08,735.16,736.08,7502.0,735.51,736.08,735.16,736.08,7502.0
2021-09-29 15:40:00,735.91,735.98,734.86,735.26,9235.0,735.91,735.98,734.86,735.26,9235.0
2021-09-29 15:50:00,735.03,735.03,731.81,733.65,40462.0,735.03,735.03,731.81,733.65,40462.0
2021-09-30 09:30:00,738.59,738.59,734.33,734.4,7617.0,738.59,738.59,734.33,734.4,7617.0
2021-09-30 09:40:00,734.12,737.85,734.12,736.62,7442.0,734.12,737.85,734.12,736.62,7442.0
2021-09-30 09:50:00,737.45,737.81,736.14,737.62,9026.0,737.45,737.81,736.14,737.62,9026.0
2021-09-30 10:00:00,738.12,738.22,735.93,736.97,8341.0,738.12,738.22,735.93,736.97,8341.0
2021-09-30 10:10:00,737.36,737.6,734.31,735.93,6000.0,737.36,737.6,734.31,735.93,6000.0
2021-09-30 10:20:00,736.49,736.89,734.51,735.14,6527.0,736.49,736.89,734.51,735.14,6527.0
2021-09-30 10:30:00,735.34,735.34,731.34,732.33,12486.0,735.34,735.34,731.34,732.33,12486.0
2021-09-30 10:40:00,732.33,732.82,731.82,732.68,7900.0,732.33,732.82,731.82,732.68,7900.0
2021-09-30 10:50:00,732.6,732.6,731.04,731.39,8121.0,732.6,732.6,731.04,731.39,8121.0
2021-09-30 11:00:00,731.31,732.07,730.73,730.86,7360.0,731.31,732.07,730.73,730.86,7360.0
2021-09-30 11:10:00,730.86,733.9,730.64,732.86,20310.0,730.86,733.9,730.64,732.86,20310.0
2021-09-30 11:20:00,732.66,732.98,730.69,730.83,8403.0,732.66,732.98,730.69,730.83,8403.0
2021-09-30 11:30:00,730.67,730.79,728.01,728.34,6100.0,730.67,730.79,728.01,728.34,6100.0
2021-09-30 11:40:00,728.24,729.06,727.32,729.0,26161.0,728.24,729.06,727.32,729.0,26161.0
2021-09-30 11:50:00,729.3,732.14,729.09,732.14,13626.0,729.3,732.14,729.09,732.14,13626.0
2021-09-30 12:00:00,732.13,732.66,729.45,729.46,11795.0,732.13,732.66,729.45,729.46,11795.0
2021-09-30 12:10:00,729.76,730.27,729.05,730.25,18541.0,729.76,730.27,729.05,730.25,18541.0
2021-09-30 12:20:00,730.96,731.45,729.94,730.3,13526.0,730.96,731.45,729.94,730.3,13526.0
2021-09-30 12:30:00,729.61,731.03,728.69,730.68,10184.0,729.61,731.03,728.69,730.68,10184.0
2021-09-30 12:40:00,730.6,730.6,729.24,730.37,3797.0,730.6,730.6,729.24,730.37,3797.0
2021-09-30 12:50:00,730.08,730.52,729.47,730.03,4421.0,730.08,730.52,729.47,730.03,4421.0
2021-09-30 13:00:00,730.02,730.38,729.51,729.87,8166.0,730.02,730.38,729.51,729.87,8166.0
2021-09-30 13:10:00,729.9,730.2,728.21,729.14,8600.0,729.9,730.2,728.21,729.14,8600.0
2021-09-30 13:20:00,729.26,729.57,728.5,728.5,4251.0,729.26,729.57,728.5,728.5,4251.0
2021-09-30 13:30:00,728.46,730.12,728.23,729.28,5060.0,728.46,730.12,728.23,729.28,5060.0
2021-09-30 13:40:00,729.05,729.87,728.71,728.97,5211.0,729.05,729.87,728.71,728.97,5211.0
2021-09-30 13:50:00,729.85,730.95,729.42,730.24,6560.0,729.85,730.95,729.42,730.24,6560.0
2021-09-30 14:00:00,730.25,733.88,730.0,733.66,18013.0,730.25,733.88,730.0,733.66,18013.0
2021-09-30 14:10:00,733.37,733.45,731.3,731.3,5546.0,733.37,733.45,731.3,731.3,5546.0
2021-09-30 14:20:00,731.19,731.34,730.1,730.58,6000.0,731.19,731.34,730.1,730.58,6000.0
2021-09-30 14:30:00,730.75,732.34,730.75,731.24,5150.0,730.75,732.34,730.75,731.24,5150.0
2021-09-30 14:40:00,731.14,732.69,731.14,731.81,4149.0,731.14,732.69,731.14,731.81,4149.0
2021-09-30 14:50:00,731.77,732.6,730.42,731.16,6005.0,731.77,732.6,730.42,731.16,6005.0
2021-09-30 15:00:00,731.19,732.02,730.56,730.63,6276.0,731.19,732.02,730.56,730.63,6276.0
2021-09-30 15:10:00,730.62,732.59,730.61,731.7,8064.0,730.62,732.59,730.61,731.7,8064.0
2021-09-30 15:20:00,731.91,731.91,730.67,731.04,7519.0,731.91,731.91,730.67,731.04,7519.0
2021-09-30 15:30:00,731.01,731.95,729.67,729.73,11108.0,731.01,731.95,729.67,729.73,11108.0
2021-09-30 15:40:00,729.47,729.8,728.02,728.93,18276.0,729.47,729.8,728.02,728.93,18276.0
2021-09-30 15:50:00,729.12,729.82,727.26,727.26,40312.0,729.12,729.82,727.26,727.26,40312.0
2021-10-01 09:30:00,735.11,740.93,733.78,736.43,22910.0,735.11,740.93,733.78,736.43,22910.0
2021-10-01 09:40:00,735.95,738.28,734.21,737.02,9295.0,735.95,738.28,734.21,737.02,9295.0
2021-10-01 09:50:00,736.65,736.91,733.95,734.7,13074.0,736.65,736.91,733.95,734.7,13074.0
2021-10-01 10:00:00,734.91,738.04,734.13,737.53,9379.0,734.91,738.04,734.13,737.53,9379.0
2021-10-01 10:10:00,737.67,737.82,733.35,733.92,11725.0,737.67,737.82,733.35,733.92,11725.0
2021-10-01 10:20:00,733.78,735.1,732.61,734.92,12543.0,733.78,735.1,732.61,734.92,12543.0
2021-10-01 10:30:00,735.42,735.42,732.0,732.23,24314.0,735.42,735.42,732.0,732.23,24314.0
2021-10-01 10:40:00,730.95,732.63,730.37,732.22,12844.0,730.95,732.63,730.37,732.22,12844.0
2021-10-01 10:50:00,732.59,733.32,731.22,732.79,5406.0,732.59,733.32,731.22,732.79,5406.0
2021-10-01 11:00:00,732.79,734.31,732.2,734.0,18689.0,732.79,734.31,732.2,734.0,18689.0
2021-10-01 11:10:00,733.94,737.33,733.61,735.86,7634.0,733.94,737.33,733.61,735.86,7634.0
2021-10-01 11:20:00,735.0,737.1,735.0,736.99,4758.0,735.0,737.1,735.0,736.99,4758.0
2021-10-01 11:30:00,736.97,737.13,735.9,736.47,10786.0,736.97,737.13,735.9,736.47,10786.0
2021-10-01 11:40:00,736.66,737.98,735.83,737.74,4512.0,736.66,737.98,735.83,737.74,4512.0
2021-10-01 11:50:00,737.71,738.0,736.95,737.84,3634.0,737.71,738.0,736.95,737.84,3634.0
2021-10-01 12:00:00,738.47,739.78,737.11,738.9,5742.0,738.47,739.78,737.11,738.9,5742.0
2021-10-01 12:10:00,738.39,738.48,736.42,736.88,4760.0,738.39,738.48,736.42,736.88,4760.0
2021-10-01 12:20:00,737.61,738.18,737.43,738.18,2637.0,737.61,738.18,737.43,738.18,2637.0
2021-10-01 12:30:00,738.18,738.64,737.8,737.85,3920.0,738.18,738.64,737.8,737.85,3920.0
2021-10-01 12:40:00,737.96,738.16,737.43,737.73,2500.0,737.96,738.16,737.43,737.73,2500.0
2021-10-01 12:50:00,737.72,737.84,736.65,737.05,4899.0,737.72,737.84,736.65,737.05,4899.0
2021-10-01 13:00:00,736.85,738.56,736.85,738.56,4636.0,736.85,738.56,736.85,738.56,4636.0
2021-10-01 13:10:00,738.96,739.05,738.14,738.32,2600.0,738.96,739.05,738.14,738.32,2600.0
2021-10-01 13:20:00,738.29,739.13,738.25,738.66,3258.0,738.29,739.13,738.25,738.66,3258.0
2021-10-01 13:30:00,738.64,740.1,738.64,739.69,3990.0,738.64,740.1,738.64,739.69,3990.0
2021-10-01 13:40:00,739.78,740.49,739.44,740.39,4527.0,739.78,740.49,739.44,740.39,4527.0
2021-10-01 13:50:00,740.87,741.64,740.23,741.32,6978.0,740.87,741.64,740.23,741.32,6978.0
2021-10-01 14:00:00,741.33,742.18,741.13,741.73,7096.0,741.33,742.18,741.13,741.73,7096.0
2021-10-01 14:10:00,741.76,741.95,741.42,741.48,1519.0,741.76,741.95,741.42,741.48,1519.0
2021-10-01 14:20:00,741.68,742.05,741.68,741.9,2841.0,741.68,742.05,741.68,741.9,2841.0
2021-10-01 14:30:00,742.14,742.19,741.85,742.0,3300.0,742.14,742.19,741.85,742.0,3300.0
2021-10-01 14:40:00,741.96,742.22,741.44,741.62,8934.0,741.96,742.22,741.44,741.62,8934.0
2021-10-01 14:50:00,741.41,742.47,741.41,741.99,11899.0,741.41,742.47,741.41,741.99,11899.0
2021-10-01 15:00:00,742.08,742.38,740.95,741.28,17980.0,742.08,742.38,740.95,741.28,17980.0
2021-10-01 15:10:00,741.53,742.46,741.51,741.65,6710.0,741.53,742.46,741.51,741.65,6710.0
2021-10-01 15:20:00,741.5,741.63,739.53,739.85,4506.0,741.5,741.63,739.53,739.85,4506.0
2021-10-01 15:30:00,740.33,740.85,739.6,740.22,12468.0,740.33,740.85,739.6,740.22,12468.0
2021-10-01 15:40:00,740.34,740.96,739.42,740.35,16303.0,740.34,740.96,739.42,740.35,16303.0
2021-10-01 15:50:00,740.29,741.98,736.73,738.07,40588.0,740.29,741.98,736.73,738.07,40588.0
2021-10-04 09:30:00,735.73,738.59,733.29,736.69,12621.0,735.73,738.59,733.29,736.69,12621.0
2021-10-04 09:40:00,735.01,737.72,735.01,737.17,4973.0,735.01,737.72,735.01,737.17,4973.0
2021-10-04 09:50:00,737.37,741.64,736.84,741.6,3696.0,737.37,741.64,736.84,741.6,3696.0
2021-10-04 10:00:00,742.11,742.6,740.69,742.17,7845.0,742.11,742.6,740.69,742.17,7845.0
2021-10-04 10:10:00,742.16,744.92,742.0,744.89,8186.0,742.16,744.92,742.0,744.89,8186.0
2021-10-04 10:20:00,745.24,745.87,743.56,744.28,6479.0,745.24,745.87,743.56,744.28,6479.0
2021-10-04 10:30:00,743.71,743.71,740.94,742.1,6193.0,743.71,743.71,740.94,742.1,6193.0
2021-10-04 10:40:00,741.89,743.83,741.85,742.07,6674.0,741.89,743.83,741.85,742.07,6674.0
2021-10-04 10:50:00,742.44,742.77,740.02,740.35,6729.0,742.44,742.77,740.02,740.35,6729.0
2021-10-04 11:00:00,740.35,742.96,738.67,742.27,7600.0,740.35,742.96,738.67,742.27,7600.0
2021-10-04 11:10:00,742.01,743.67,741.25,743.43,8435.0,742.01,743.67,741.25,743.43,8435.0
2021-10-04 11:20:00,743.27,744.22,742.89,743.17,5461.0,743.27,744.22,742.89,743.17,5461.0
2021-10-04 11:30:00,742.6,742.6,740.14,740.14,3633.0,742.6,742.6,740.14,740.14,3633.0
2021-10-04 11:40:00,740.24,742.12,740.24,742.12,3400.0,740.24,742.12,740.24,742.12,3400.0
2021-10-04 11:50:00,742.03,742.66,741.6,741.94,3000.0,742.03,742.66,741.6,741.94,3000.0
2021-10-04 12:00:00,742.28,742.28,740.67,741.84,1950.0,742.28,742.28,740.67,741.84,1950.0
2021-10-04 12:10:00,741.84,742.5,740.5,740.5,3172.0,741.84,742.5,740.5,740.5,3172.0
2021-10-04 12:20:00,740.7,740.71,739.79,740.15,3512.0,740.7,740.71,739.79,740.15,3512.0
2021-10-04 12:30:00,739.79,740.23,739.34,739.84,2114.0,739.79,740.23,739.34,739.84,2114.0
2021-10-04 12:40:00,739.39,740.3,739.07,739.77,4041.0,739.39,740.3,739.07,739.77,4041.0
2021-10-04 12:50:00,740.03,740.7,739.77,740.7,3000.0,740.03,740.7,739.77,740.7,3000.0
2021-10-04 13:00:00,740.58,742.22,739.74,741.73,4400.0,740.58,742.22,739.74,741.73,4400.0
2021-10-04 13:10:00,741.38,742.15,741.07,741.41,2300.0,741.38,742.15,741.07,741.41,2300.0
2021-10-04 13:20:00,741.41,742.3,741.03,741.22,4500.0,741.41,742.3,741.03,741.22,4500.0
2021-10-04 13:30:00,741.2,741.68,740.1,740.9,7137.0,741.2,741.68,740.1,740.9,7137.0
2021-10-04 13:40:00,740.91,741.16,740.04,740.87,4232.0,740.91,741.16,740.04,740.87,4232.0
2021-10-04 13:50:00,741.03,741.03,740.04,740.05,3200.0,741.03,741.03,740.04,740.05,3200.0
2021-10-04 14:00:00,740.16,740.59,739.44,740.41,2409.0,740.16,740.59,739.44,740.41,2409.0
2021-10-04 14:10:00,740.61,740.61,738.87,739.49,3165.0,740.61,740.61,738.87,739.49,3165.0
2021-10-04 14:20:00,739.68,740.25,739.44,740.02,2433.0,739.68,740.25,739.44,740.02,2433.0
2021-10-04 14:30:00,740.02,740.32,739.12,740.32,3819.0,740.02,740.32,739.12,740.32,3819.0
2021-10-04 14:40:00,740.09,740.87,739.82,740.87,2786.0,740.09,740.87,739.82,740.87,2786.0
2021-10-04 14:50:00,741.14,741.27,740.11,740.11,3914.0,741.14,741.27,740.11,740.11,3914.0
2021-10-04 15:00:00,740.32,740.81,739.84,740.4,5550.0,740.32,740.81,739.84,740.4,5550.0
2021-10-04 15:10:00,740.27,741.15,738.12,738.43,6379.0,740.27,741.15,738.12,738.43,6379.0
2021-10-04 15:20:00,738.28,739.65,738.06,739.29,5725.0,738.28,739.65,738.06,739.29,5725.0
2021-10-04 15:30:00,739.78,740.03,738.61,738.61,7467.0,739.78,740.03,738.61,738.61,7467.0
2021-10-04 15:40:00,738.91,740.87,738.76,740.17,14401.0,738.91,740.87,738.76,740.17,14401.0
2021-10-04 15:50:00,740.01,741.07,737.56,741.07,40172.0,740.01,741.07,737.56,741.07,40172.0
2021-10-05 09:30:00,739.98,743.67,739.98,740.95,6982.0,739.98,743.67,739.98,740.95,6982.0
2021-10-05 09:40:00,741.44,743.75,740.33,743.75,10254.0,741.44,743.75,740.33,743.75,10254.0
2021-10-05 09:50:00,743.75,745.26,743.0,744.95,7710.0,743.75,745.26,743.0,744.95,7710.0
2021-10-05 10:00:00,744.95,746.42,744.95,745.7,4904.0,744.95,746.42,744.95,745.7,4904.0
2021-10-05 10:10:00,745.7,745.96,744.15,744.87,9002.0,745.7,745.96,744.15,744.87,9002.0
2021-10-05 10:20:00,744.45,748.69,744.45,748.69,8118.0,744.45,748.69,744.45,748.69,8118.0
2021-10-05 10:30:00,748.99,748.99,745.35,745.36,7300.0,748.99,748.99,745.35,745.36,7300.0
2021-10-05 10:40:00,745.83,746.87,745.07,745.86,7939.0,745.83,746.87,745.07,745.86,7939.0
2021-10-05 10:50:00,745.61,747.61,745.29,745.89,9238.0,745.61,747.61,745.29,745.89,9238.0
2021-10-05 11:00:00,745.86,748.3,745.5,748.28,15075.0,745.86,748.3,745.5,748.28,15075.0
2021-10-05 11:10:00,748.28,749.12,747.04,747.27,8418.0,748.28,749.12,747.04,747.27,8418.0
2021-10-05 11:20:00,747.07,747.3,746.3,747.29,3700.0,747.07,747.3,746.3,747.29,3700.0
2021-10-05 11:30:00,747.64,749.46,747.64,748.93,5637.0,747.64,749.46,747.64,748.93,5637.0
2021-10-05 11:40:00,748.25,749.19,747.82,749.05,3587.0,748.25,749.19,747.82,749.05,3587.0
2021-10-05 11:50:00,749.15,750.19,748.77,749.49,8023.0,749.15,750.19,748.77,749.49,8023.0
2021-10-05 12:00:00,749.24,749.24,748.03,748.1,2432.0,749.24,749.24,748.03,748.1,2432.0
2021-10-05 12:10:00,748.4,749.23,748.4,748.64,5140.0,748.4,749.23,748.4,748.64,5140.0
2021-10-05 12:20:00,748.47,748.89,748.3,748.58,3146.0,748.47,748.89,748.3,748.58,3146.0
2021-10-05 12:30:00,748.84,749.01,747.96,748.01,4869.0,748.84,749.01,747.96,748.01,4869.0
2021-10-05 12:40:00,748.34,749.39,748.2,749.01,8855.0,748.34,749.39,748.2,749.01,8855.0
2021-10-05 12:50:00,749.01,749.23,748.32,748.32,4500.0,749.01,749.23,748.32,748.32,4500.0
2021-10-05 13:00:00,748.25,748.28,747.65,748.02,1800.0,748.25,748.28,747.65,748.02,1800.0
2021-10-05 13:10:00,748.34,749.09,747.88,748.18,3988.0,748.34,749.09,747.88,748.18,3988.0
2021-10-05 13:20:00,748.03,748.68,747.42,747.42,4930.0,748.03,748.68,747.42,747.42,4930.0
2021-10-05 13:30:00,747.64,748.01,747.01,747.73,3969.0,747.64,748.01,747.01,747.73,3969.0
2021-10-05 13:40:00,747.86,748.41,747.86,748.4,4513.0,747.86,748.41,747.86,748.4,4513.0
2021-10-05 13:50:00,748.9,748.9,748.08,748.52,4907.0,748.9,748.9,748.08,748.52,4907.0
2021-10-05 14:00:00,748.54,748.76,747.71,748.38,9769.0,748.54,748.76,747.71,748.38,9769.0
2021-10-05 14:10:00,748.56,749.14,747.86,748.78,9544.0,748.56,749.14,747.86,748.78,9544.0
2021-10-05 14:20:00,748.55,749.91,748.55,749.91,7000.0,748.55,749.91,748.55,749.91,7000.0
2021-10-05 14:30:00,749.89,750.6,749.32,749.82,9147.0,749.89,750.6,749.32,749.82,9147.0
2021-10-05 14:40:00,749.82,750.85,749.82,750.19,7494.0,749.82,750.85,749.82,750.19,7494.0
2021-10-05 14:50:00,750.43,750.46,749.62,749.76,4822.0,750.43,750.46,749.62,749.76,4822.0
2021-10-05 15:00:00,749.87,750.44,749.8,750.39,3259.0,749.87,750.44,749.8,750.39,3259.0
2021-10-05 15:10:00,750.39,750.92,749.8,749.81,8537.0,750.39,750.92,749.8,749.81,8537.0
2021-10-05 15:20:00,749.81,750.7,749.44,749.87,9122.0,749.81,750.7,749.44,749.87,9122.0
2021-10-05 15:30:00,749.5,750.06,749.38,749.66,7578.0,749.5,750.06,749.38,749.66,7578.0
2021-10-05 15:40:00,749.66,750.13,749.11,749.64,13824.0,749.66,750.13,749.11,749.64,13824.0
2021-10-05 15:50:00,749.38,749.6,747.37,747.79,30968.0,749.38,749.6,747.37,747.79,30968.0
2021-10-06 09:30:00,742.13,747.78,742.13,747.49,8139.0,742.13,747.78,742.13,747.49,8139.0
2021-10-06 09:40:00,745.78,746.21,744.68,744.97,1800.0,745.78,746.21,744.68,744.97,1800.0
2021-10-06 09:50:00,744.3,744.3,740.54,740.54,1000.0,744.3,744.3,740.54,740.54,1000.0
2021-10-06 10:00:00,740.49,740.6,738.72,739.66,8509.0,740.49,740.6,738.72,739.66,8509.0
2021-10-06 10:10:00,739.53,741.19,739.44,740.4,3724.0,739.53,741.19,739.44,740.4,3724.0
2021-10-06 10:20:00,740.57,744.16,740.39,741.86,4064.0,740.57,744.16,740.39,741.86,4064.0
2021-10-06 10:30:00,741.87,742.49,739.68,740.82,9121.0,741.87,742.49,739.68,740.82,9121.0
2021-10-06 10:40:00,740.35,740.49,738.33,740.24,8278.0,740.35,740.49,738.33,740.24,8278.0
2021-10-06 10:50:00,740.4,740.99,739.69,740.84,13725.0,740.4,740.99,739.69,740.84,13725.0
2021-10-06 11:00:00,740.96,740.96,739.24,740.22,5643.0,740.96,740.96,739.24,740.22,5643.0
2021-10-06 11:10:00,740.02,741.74,739.95,740.81,3100.0,740.02,741.74,739.95,740.81,3100.0
2021-10-06 11:20:00,740.82,740.82,739.93,739.93,3041.0,740.82,740.82,739.93,739.93,3041.0
2021-10-06 11:30:00,739.79,739.95,738.86,738.86,2695.0,739.79,739.95,738.86,738.86,2695.0
2021-10-06 11:40:00,739.99,739.99,738.91,739.09,2403.0,739.99,739.99,738.91,739.09,2403.0
2021-10-06 11:50:00,739.93,739.96,738.92,739.35,2218.0,739.93,739.96,738.92,739.35,2218.0
2021-10-06 12:00:00,739.52,739.98,738.36,738.46,2721.0,739.52,739.98,738.36,738.46,2721.0
2021-10-06 12:10:00,738.58,738.58,737.7,738.44,3600.0,738.58,738.58,737.7,738.44,3600.0
2021-10-06 12:20:00,738.42,738.42,736.52,737.1,3968.0,738.42,738.42,736.52,737.1,3968.0
2021-10-06 12:30:00,737.1,737.1,736.23,736.34,3525.0,737.1,737.1,736.23,736.34,3525.0
2021-10-06 12:40:00,736.43,737.02,736.0,736.0,3894.0,736.43,737.02,736.0,736.0,3894.0
2021-10-06 12:50:00,736.11,736.83,735.88,736.18,7339.0,736.11,736.83,735.88,736.18,7339.0
2021-10-06 13:00:00,736.34,736.8,735.73,735.9,5783.0,736.34,736.8,735.73,735.9,5783.0
2021-10-06 13:10:00,735.73,736.67,735.4,736.67,2616.0,735.73,736.67,735.4,736.67,2616.0
2021-10-06 13:20:00,736.96,738.23,736.67,738.23,4120.0,736.96,738.23,736.67,738.23,4120.0
2021-10-06 13:30:00,738.62,739.87,738.41,739.0,4730.0,738.62,739.87,738.41,739.0,4730.0
2021-10-06 13:40:00,738.88,739.43,738.62,738.95,3700.0,738.88,739.43,738.62,738.95,3700.0
2021-10-06 13:50:00,738.71,739.72,738.69,739.72,3718.0,738.71,739.72,738.69,739.72,3718.0
2021-10-06 14:00:00,740.06,740.09,738.96,739.29,12647.0,740.06,740.09,738.96,739.29,12647.0
2021-10-06 14:10:00,739.89,740.49,739.73,740.26,8598.0,739.89,740.49,739.73,740.26,8598.0
2021-10-06 14:20:00,740.5,740.8,740.1,740.35,5000.0,740.5,740.8,740.1,740.35,5000.0
2021-10-06 14:30:00,740.53,741.07,740.16,740.61,5533.0,740.53,741.07,740.16,740.61,5533.0
2021-10-06 14:40:00,741.11,741.65,740.42,740.61,9031.0,741.11,741.65,740.42,740.61,9031.0
2021-10-06 14:50:00,740.81,740.92,739.78,739.78,6478.0,740.81,740.92,739.78,739.78,6478.0
2021-10-06 15:00:00,739.97,740.12,738.6,738.6,2700.0,739.97,740.12,738.6,738.6,2700.0
2021-10-06 15:10:00,738.98,740.16,738.98,740.0,4200.0,738.98,740.16,738.98,740.0,4200.0
2021-10-06 15:20:00,739.93,742.08,739.8,742.08,31231.0,739.93,742.08,739.8,742.08,31231.0
2021-10-06 15:30:00,742.08,742.08,741.52,741.99,4015.0,742.08,742.08,741.52,741.99,4015.0
2021-10-06 15:40:00,741.87,743.64,741.68,743.43,4381.0,741.87,743.64,741.68,743.43,4381.0
2021-10-06 15:50:00,743.51,744.37,743.0,743.95,19743.0,743.51,744.37,743.0,743.95,19743.0
2021-10-07 09:30:00,747.16,752.25,746.98,750.37,5214.0,747.16,752.25,746.98,750.37,5214.0
2021-10-07 09:40:00,751.01,752.0,749.85,749.85,5453.0,751.01,752.0,749.85,749.85,5453.0
2021-10-07 09:50:00,750.55,751.56,749.2,749.61,5415.0,750.55,751.56,749.2,749.61,5415.0
2021-10-07 10:00:00,750.65,753.05,750.32,753.04,16338.0,750.65,753.05,750.32,753.04,16338.0
2021-10-07 10:10:00,753.21,753.69,751.3,751.31,6931.0,753.21,753.69,751.3,751.31,6931.0
2021-10-07 10:20:00,751.35,751.35,747.91,748.4,5142.0,751.35,751.35,747.91,748.4,5142.0
2021-10-07 10:30:00,748.72,750.4,748.71,749.57,8760.0,748.72,750.4,748.71,749.57,8760.0
2021-10-07 10:40:00,749.64,749.87,747.82,748.16,12120.0,749.64,749.87,747.82,748.16,12120.0
2021-10-07 10:50:00,748.16,748.35,747.27,747.44,4733.0,748.16,748.35,747.27,747.44,4733.0
2021-10-07 11:00:00,747.66,748.03,746.81,746.9,4075.0,747.66,748.03,746.81,746.9,4075.0
2021-10-07 11:10:00,746.66,747.04,746.23,746.76,3049.0,746.66,747.04,746.23,746.76,3049.0
2021-10-07 11:20:00,746.87,747.73,745.7,746.96,4887.0,746.87,747.73,745.7,746.96,4887.0
2021-10-07 11:30:00,746.67,748.13,746.67,748.07,3616.0,746.67,748.13,746.67,748.07,3616.0
2021-10-07 11:40:00,748.45,748.5,747.68,747.93,3295.0,748.45,748.5,747.68,747.93,3295.0
2021-10-07 11:50:00,747.93,748.38,747.46,748.16,8024.0,747.93,748.38,747.46,748.16,8024.0
2021-10-07 12:00:00,748.47,748.7,747.37,747.4,3200.0,748.47,748.7,747.37,747.4,3200.0
2021-10-07 12:10:00,747.42,747.86,747.34,747.86,3600.0,747.42,747.86,747.34,747.86,3600.0
2021-10-07 12:20:00,747.94,748.89,747.94,748.41,2440.0,747.94,748.89,747.94,748.41,2440.0
2021-10-07 12:30:00,748.5,749.61,748.03,749.61,2610.0,748.5,749.61,748.03,749.61,2610.0
2021-10-07 12:40:00,749.66,749.98,748.73,748.81,3611.0,749.66,749.98,748.73,748.81,3611.0
2021-10-07 12:50:00,748.57,748.83,746.93,748.16,13119.0,748.57,748.83,746.93,748.16,13119.0
2021-10-07 13:00:00,748.01,748.01,747.16,747.88,3009.0,748.01,748.01,747.16,747.88,3009.0
2021-10-07 13:10:00,748.29,748.3,747.06,747.06,2772.0,748.29,748.3,747.06,747.06,2772.0
2021-10-07 13:20:00,747.34,747.71,746.86,747.4,3100.0,747.34,747.71,746.86,747.4,3100.0
2021-10-07 13:30:00,747.8,748.17,747.49,747.77,2599.0,747.8,748.17,747.49,747.77,2599.0
2021-10-07 13:40:00,747.71,748.64,747.2,748.6,10302.0,747.71,748.64,747.2,748.6,10302.0
2021-10-07 13:50:00,748.46,748.46,747.3,747.3,6607.0,748.46,748.46,747.3,747.3,6607.0
2021-10-07 14:00:00,747.47,747.78,746.84,747.11,2310.0,747.47,747.78,746.84,747.11,2310.0
2021-10-07 14:10:00,747.71,748.05,746.95,747.51,3084.0,747.71,748.05,746.95,747.51,3084.0
2021-10-07 14:20:00,747.44,747.51,747.03,747.08,1700.0,747.44,747.51,747.03,747.08,1700.0
2021-10-07 14:30:00,746.94,747.01,746.64,746.64,3388.0,746.94,747.01,746.64,746.64,3388.0
2021-10-07 14:40:00,746.49,746.73,745.85,746.19,1750.0,746.49,746.73,745.85,746.19,1750.0
2021-10-07 14:50:00,746.17,746.86,745.94,746.2,2200.0,746.17,746.86,745.94,746.2,2200.0
2021-10-07 15:00:00,746.12,747.23,746.12,747.13,1600.0,746.12,747.23,746.12,747.13,1600.0
2021-10-07 15:10:00,747.13,747.13,745.58,745.67,5665.0,747.13,747.13,745.58,745.67,5665.0
2021-10-07 15:20:00,745.76,745.76,744.57,744.78,3050.0,745.76,745.76,744.57,744.78,3050.0
2021-10-07 15:30:00,745.17,745.53,744.72,745.0,5740.0,745.17,745.53,744.72,745.0,5740.0
2021-10-07 15:40:00,745.0,745.64,744.02,744.16,5524.0,745.0,745.64,744.02,744.16,5524.0
2021-10-07 15:50:00,744.04,744.04,740.79,742.18,37922.0,744.04,744.04,740.79,742.18,37922.0
2021-10-08 09:30:00,721.82,726.19,713.0,718.63,67330.0,721.82,726.19,713.0,718.63,67330.0
2021-10-08 09:40:00,717.62,720.08,712.0,714.34,50061.0,717.62,720.08,712.0,714.34,50061.0
2021-10-08 09:50:00,713.38,715.07,710.73,715.06,23404.0,713.38,715.07,710.73,715.06,23404.0
2021-10-08 10:00:00,715.03,715.95,710.33,711.24,24014.0,715.03,715.95,710.33,711.24,24014.0
2021-10-08 10:10:00,710.51,712.45,709.09,710.69,34214.0,710.51,712.45,709.09,710.69,34214.0
2021-10-08 10:20:00,710.42,712.0,709.57,709.63,47808.0,710.42,712.0,709.57,709.63,47808.0
2021-10-08 10:30:00,709.62,710.49,707.97,708.05,14679.0,709.62,710.49,707.97,708.05,14679.0
2021-10-08 10:40:00,708.75,708.96,706.41,708.36,28543.0,708.75,708.96,706.41,708.36,28543.0
2021-10-08 10:50:00,708.51,709.3,707.88,708.5,9784.0,708.51,709.3,707.88,708.5,9784.0
2021-10-08 11:00:00,708.1,709.2,707.08,708.16,9612.0,708.1,709.2,707.08,708.16,9612.0
2021-10-08 11:10:00,708.46,709.15,707.19,708.92,10188.0,708.46,709.15,707.19,708.92,10188.0
2021-10-08 11:20:00,709.22,709.41,708.56,708.56,19918.0,709.22,709.41,708.56,708.56,19918.0
2021-10-08 11:30:00,708.61,708.61,706.94,708.24,14229.0,708.61,708.61,706.94,708.24,14229.0
2021-10-08 11:40:00,708.08,708.52,706.72,706.77,6713.0,708.08,708.52,706.72,706.77,6713.0
2021-10-08 11:50:00,706.63,706.75,704.57,706.12,16057.0,706.63,706.75,704.57,706.12,16057.0
2021-10-08 12:00:00,706.33,708.17,705.86,708.17,12650.0,706.33,708.17,705.86,708.17,12650.0
2021-10-08 12:10:00,708.17,710.44,707.99,708.34,10777.0,708.17,710.44,707.99,708.34,10777.0
2021-10-08 12:20:00,708.34,709.05,707.86,707.86,3741.0,708.34,709.05,707.86,707.86,3741.0
2021-10-08 12:30:00,707.86,709.31,707.71,709.29,14915.0,707.86,709.31,707.71,709.29,14915.0
2021-10-08 12:40:00,709.21,709.56,708.05,708.7,6294.0,709.21,709.56,708.05,708.7,6294.0
2021-10-08 12:50:00,708.25,710.1,708.11,709.93,12392.0,708.25,710.1,708.11,709.93,12392.0
2021-10-08 13:00:00,709.27,709.71,707.57,708.99,7795.0,709.27,709.71,707.57,708.99,7795.0
2021-10-08 13:10:00,709.24,709.31,707.36,707.56,5518.0,709.24,709.31,707.36,707.56,5518.0
2021-10-08 13:20:00,707.22,708.22,706.67,707.99,7090.0,707.22,708.22,706.67,707.99,7090.0
2021-10-08 13:30:00,707.99,708.4,707.45,708.17,5804.0,707.99,708.4,707.45,708.17,5804.0
2021-10-08 13:40:00,708.39,709.59,708.18,709.58,4696.0,708.39,709.59,708.18,709.58,4696.0
2021-10-08 13:50:00,709.39,710.16,709.39,709.66,11936.0,709.39,710.16,709.39,709.66,11936.0
2021-10-08 14:00:00,709.78,710.18,709.16,709.65,11001.0,709.78,710.18,709.16,709.65,11001.0
2021-10-08 14:10:00,709.71,710.91,709.6,710.55,9965.0,709.71,710.91,709.6,710.55,9965.0
2021-10-08 14:20:00,710.5,711.38,709.87,710.12,20169.0,710.5,711.38,709.87,710.12,20169.0
2021-10-08 14:30:00,710.08,710.89,709.86,710.01,12650.0,710.08,710.89,709.86,710.01,12650.0
2021-10-08 14:40:00,709.95,710.2,709.38,710.03,9010.0,709.95,710.2,709.38,710.03,9010.0
2021-10-08 14:50:00,710.0,710.27,709.34,709.68,7385.0,710.0,710.27,709.34,709.68,7385.0
2021-10-08 15:00:00,709.79,710.36,709.72,709.86,7879.0,709.79,710.36,709.72,709.86,7879.0
2021-10-08 15:10:00,710.08,710.6,709.77,709.99,11903.0,710.08,710.6,709.77,709.99,11903.0
2021-10-08 15:20:00,710.03,710.21,709.62,710.14,10629.0,710.03,710.21,709.62,710.14,10629.0
2021-10-08 15:30:00,709.97,710.72,708.37,708.48,19606.0,709.97,710.72,708.37,708.48,19606.0
2021-10-08 15:40:00,708.58,708.77,706.08,706.23,27838.0,708.58,708.77,706.08,706.23,27838.0
2021-10-08 15:50:00,706.09,706.77,705.35,706.03,77060.0,706.09,706.77,705.35,706.03,77060.0
2021-10-11 09:30:00,700.0,704.27,698.0,700.0,20910.0,700.0,704.27,698.0,700.0,20910.0
2021-10-11 09:40:00,700.59,700.89,697.23,697.46,12504.0,700.59,700.89,697.23,697.46,12504.0
2021-10-11 09:50:00,697.98,704.63,697.41,704.56,18676.0,697.98,704.63,697.41,704.56,18676.0
2021-10-11 10:00:00,704.13,704.63,700.69,703.18,17239.0,704.13,704.63,700.69,703.18,17239.0
2021-10-11 10:10:00,703.92,704.31,702.22,703.34,13395.0,703.92,704.31,702.22,703.34,13395.0
2021-10-11 10:20:00,703.84,704.78,703.09,704.05,17682.0,703.84,704.78,703.09,704.05,17682.0
2021-10-11 10:30:00,704.23,704.58,703.04,704.04,10507.0,704.23,704.58,703.04,704.04,10507.0
2021-10-11 10:40:00,704.05,704.05,701.08,701.65,10026.0,704.05,704.05,701.08,701.65,10026.0
2021-10-11 10:50:00,702.03,702.1,700.66,701.13,8378.0,702.03,702.1,700.66,701.13,8378.0
2021-10-11 11:00:00,700.78,701.06,700.21,700.92,5643.0,700.78,701.06,700.21,700.92,5643.0
2021-10-11 11:10:00,700.48,700.62,699.22,699.22,7400.0,700.48,700.62,699.22,699.22,7400.0
2021-10-11 11:20:00,698.46,699.51,696.6,697.35,12692.0,698.46,699.51,696.6,697.35,12692.0
2021-10-11 11:30:00,697.35,699.54,696.65,699.16,13737.0,697.35,699.54,696.65,699.16,13737.0
2021-10-11 11:40:00,699.31,699.31,697.9,698.95,7925.0,699.31,699.31,697.9,698.95,7925.0
2021-10-11 11:50:00,699.23,700.42,698.59,699.51,9036.0,699.23,700.42,698.59,699.51,9036.0
2021-10-11 12:00:00,699.61,700.03,697.74,699.82,8181.0,699.61,700.03,697.74,699.82,8181.0
2021-10-11 12:10:00,699.8,700.28,698.98,699.75,7380.0,699.8,700.28,698.98,699.75,7380.0
2021-10-11 12:20:00,699.36,701.49,699.36,701.33,5389.0,699.36,701.49,699.36,701.33,5389.0
2021-10-11 12:30:00,701.46,703.11,701.04,702.32,5682.0,701.46,703.11,701.04,702.32,5682.0
2021-10-11 12:40:00,702.36,702.82,701.77,702.07,5853.0,702.36,702.82,701.77,702.07,5853.0
2021-10-11 12:50:00,701.93,701.93,700.44,701.37,5915.0,701.93,701.93,700.44,701.37,5915.0
2021-10-11 13:00:00,701.37,701.52,700.21,700.81,6209.0,701.37,701.52,700.21,700.81,6209.0
2021-10-11 13:10:00,701.43,701.97,701.15,701.34,5280.0,701.43,701.97,701.15,701.34,5280.0
2021-10-11 13:20:00,701.77,701.77,699.4,699.4,8410.0,701.77,701.77,699.4,699.4,8410.0
2021-10-11 13:30:00,699.7,700.79,699.52,700.52,7448.0,699.7,700.79,699.52,700.52,7448.0
2021-10-11 13:40:00,700.29,700.67,699.5,699.64,7028.0,700.29,700.67,699.5,699.64,7028.0
2021-10-11 13:50:00,699.73,699.78,698.13,699.42,8182.0,699.73,699.78,698.13,699.42,8182.0
2021-10-11 14:00:00,699.55,700.35,698.96,700.33,5634.0,699.55,700.35,698.96,700.33,5634.0
2021-10-11 14:10:00,700.03,700.55,699.78,699.78,5735.0,700.03,700.55,699.78,699.78,5735.0
2021-10-11 14:20:00,699.74,700.22,698.82,699.17,6971.0,699.74,700.22,698.82,699.17,6971.0
2021-10-11 14:30:00,699.56,700.03,698.98,699.35,5326.0,699.56,700.03,698.98,699.35,5326.0
2021-10-11 14:40:00,699.38,699.93,698.63,698.63,6276.0,699.38,699.93,698.63,698.63,6276.0
2021-10-11 14:50:00,698.37,698.49,697.72,698.08,8787.0,698.37,698.49,697.72,698.08,8787.0
2021-10-11 15:00:00,698.08,698.29,696.2,696.25,9433.0,698.08,698.29,696.2,696.25,9433.0
2021-10-11 15:10:00,696.39,696.7,695.36,695.76,13249.0,696.39,696.7,695.36,695.76,13249.0
2021-10-11 15:20:00,696.04,696.25,694.76,695.33,15841.0,696.04,696.25,694.76,695.33,15841.0
2021-10-11 15:30:00,695.43,695.86,694.26,694.93,16391.0,695.43,695.86,694.26,694.93,16391.0
2021-10-11 15:40:00,694.76,694.76,693.86,694.11,18217.0,694.76,694.76,693.86,694.11,18217.0
2021-10-11 15:50:00,693.84,697.06,693.42,695.18,57910.0,693.84,697.06,693.42,695.18,57910.0
2021-10-12 09:30:00,690.6,693.86,684.56,685.94,37347.0,690.6,693.86,684.56,685.94,37347.0
2021-10-12 09:40:00,685.94,686.96,684.25,685.03,59250.0,685.94,686.96,684.25,685.03,59250.0
2021-10-12 09:50:00,685.0,686.8,683.44,686.8,21194.0,685.0,686.8,683.44,686.8,21194.0
2021-10-12 10:00:00,686.71,688.76,686.46,688.39,16742.0,686.71,688.76,686.46,688.39,16742.0
2021-10-12 10:10:00,688.38,691.41,687.49,691.41,24603.0,688.38,691.41,687.49,691.41,24603.0
2021-10-12 10:20:00,691.23,692.69,689.54,690.51,28205.0,691.23,692.69,689.54,690.51,28205.0
2021-10-12 10:30:00,690.02,690.63,688.64,690.35,13054.0,690.02,690.63,688.64,690.35,13054.0
2021-10-12 10:40:00,690.14,692.47,690.09,692.25,24204.0,690.14,692.47,690.09,692.25,24204.0
2021-10-12 10:50:00,692.29,692.33,690.73,691.63,8669.0,692.29,692.33,690.73,691.63,8669.0
2021-10-12 11:00:00,691.65,694.0,691.65,693.13,8694.0,691.65,694.0,691.65,693.13,8694.0
2021-10-12 11:10:00,693.34,695.16,693.03,694.72,25985.0,693.34,695.16,693.03,694.72,25985.0
2021-10-12 11:20:00,694.5,695.67,693.44,693.68,10309.0,694.5,695.67,693.44,693.68,10309.0
2021-10-12 11:30:00,694.0,695.55,693.56,693.67,8195.0,694.0,695.55,693.56,693.67,8195.0
2021-10-12 11:40:00,693.8,693.8,692.05,692.9,5248.0,693.8,693.8,692.05,692.9,5248.0
2021-10-12 11:50:00,693.14,693.42,690.86,690.91,14844.0,693.14,693.42,690.86,690.91,14844.0
2021-10-12 12:00:00,692.1,694.58,691.92,694.11,4467.0,692.1,694.58,691.92,694.11,4467.0
2021-10-12 12:10:00,694.35,694.35,693.17,693.66,5327.0,694.35,694.35,693.17,693.66,5327.0
2021-10-12 12:20:00,693.66,693.66,692.3,692.68,5257.0,693.66,693.66,692.3,692.68,5257.0
2021-10-12 12:30:00,692.79,692.99,691.7,692.73,5486.0,692.79,692.99,691.7,692.73,5486.0
2021-10-12 12:40:00,693.0,693.18,691.85,692.32,4621.0,693.0,693.18,691.85,692.32,4621.0
2021-10-12 12:50:00,692.33,692.33,690.4,690.47,4675.0,692.33,692.33,690.4,690.47,4675.0
2021-10-12 13:00:00,690.16,691.13,689.8,690.89,8272.0,690.16,691.13,689.8,690.89,8272.0
2021-10-12 13:10:00,690.97,691.65,690.89,691.45,4100.0,690.97,691.65,690.89,691.45,4100.0
2021-10-12 13:20:00,691.46,692.53,691.46,692.48,2941.0,691.46,692.53,691.46,692.48,2941.0
2021-10-12 13:30:00,692.43,692.43,691.65,691.99,2523.0,692.43,692.43,691.65,691.99,2523.0
2021-10-12 13:40:00,692.07,693.03,692.06,692.41,3347.0,692.07,693.03,692.06,692.41,3347.0
2021-10-12 13:50:00,692.43,692.79,691.59,691.62,7115.0,692.43,692.79,691.59,691.62,7115.0
2021-10-12 14:00:00,691.52,692.25,691.18,691.8,9824.0,691.52,692.25,691.18,691.8,9824.0
2021-10-12 14:10:00,692.0,694.05,692.0,693.34,3754.0,692.0,694.05,692.0,693.34,3754.0
2021-10-12 14:20:00,693.02,693.62,692.22,692.22,6256.0,693.02,693.62,692.22,692.22,6256.0
2021-10-12 14:30:00,692.5,693.06,691.96,692.31,13230.0,692.5,693.06,691.96,692.31,13230.0
2021-10-12 14:40:00,692.08,692.41,691.54,692.14,10136.0,692.08,692.41,691.54,692.14,10136.0
2021-10-12 14:50:00,692.14,693.14,691.77,692.55,9998.0,692.14,693.14,691.77,692.55,9998.0
2021-10-12 15:00:00,692.45,692.9,692.43,692.64,8719.0,692.45,692.9,692.43,692.64,8719.0
2021-10-12 15:10:00,692.68,693.6,691.73,692.85,24016.0,692.68,693.6,691.73,692.85,24016.0
2021-10-12 15:20:00,692.88,693.4,692.06,692.7,12333.0,692.88,693.4,692.06,692.7,12333.0
2021-10-12 15:30:00,692.61,692.66,691.42,691.43,18214.0,692.61,692.66,691.42,691.43,18214.0
2021-10-12 15:40:00,691.25,691.32,689.13,689.62,21844.0,691.25,691.32,689.13,689.62,21844.0
2021-10-12 15:50:00,689.43,691.3,688.68,690.33,47678.0,689.43,691.3,688.68,690.33,47678.0
2021-10-13 09:30:00,697.13,699.0,693.01,696.45,15548.0,697.13,699.0,693.01,696.45,15548.0
2021-10-13 09:40:00,695.8,696.35,692.65,693.72,11781.0,695.8,696.35,692.65,693.72,11781.0
2021-10-13 09:50:00,692.38,693.5,690.2,693.06,6844.0,692.38,693.5,690.2,693.06,6844.0
2021-10-13 10:00:00,692.98,694.5,691.45,694.29,11369.0,692.98,694.5,691.45,694.29,11369.0
2021-10-13 10:10:00,694.21,694.22,689.0,689.14,16543.0,694.21,694.22,689.0,689.14,16543.0
2021-10-13 10:20:00,689.43,691.36,688.61,690.74,8565.0,689.43,691.36,688.61,690.74,8565.0
2021-10-13 10:30:00,690.39,693.34,690.18,693.11,5319.0,690.39,693.34,690.18,693.11,5319.0
2021-10-13 10:40:00,693.44,695.53,692.76,692.88,9095.0,693.44,695.53,692.76,692.88,9095.0
2021-10-13 10:50:00,693.17,693.64,691.6,691.85,4397.0,693.17,693.64,691.6,691.85,4397.0
2021-10-13 11:00:00,691.79,691.88,690.9,691.14,3570.0,691.79,691.88,690.9,691.14,3570.0
2021-10-13 11:10:00,691.51,692.97,691.51,691.91,8689.0,691.51,692.97,691.51,691.91,8689.0
2021-10-13 11:20:00,691.85,691.86,689.6,689.84,17691.0,691.85,691.86,689.6,689.84,17691.0
2021-10-13 11:30:00,689.49,692.23,689.49,692.09,14971.0,689.49,692.23,689.49,692.09,14971.0
2021-10-13 11:40:00,691.88,693.87,691.49,693.87,9532.0,691.88,693.87,691.49,693.87,9532.0
2021-10-13 11:50:00,693.77,694.98,693.2,694.04,4036.0,693.77,694.98,693.2,694.04,4036.0
2021-10-13 12:00:00,694.24,694.24,693.23,693.84,4448.0,694.24,694.24,693.23,693.84,4448.0
2021-10-13 12:10:00,694.55,695.09,693.63,693.63,5643.0,694.55,695.09,693.63,693.63,5643.0
2021-10-13 12:20:00,693.74,694.6,693.07,694.1,11326.0,693.74,694.6,693.07,694.1,11326.0
2021-10-13 12:30:00,693.99,693.99,692.49,692.49,4307.0,693.99,693.99,692.49,692.49,4307.0
2021-10-13 12:40:00,692.5,693.62,692.42,692.75,5648.0,692.5,693.62,692.42,692.75,5648.0
2021-10-13 12:50:00,692.79,692.89,691.65,691.65,4392.0,692.79,692.89,691.65,691.65,4392.0
2021-10-13 13:00:00,692.07,693.27,691.57,691.7,6071.0,692.07,693.27,691.57,691.7,6071.0
2021-10-13 13:10:00,692.62,694.08,692.62,693.4,4766.0,692.62,694.08,692.62,693.4,4766.0
2021-10-13 13:20:00,693.44,693.52,692.78,693.52,5988.0,693.44,693.52,692.78,693.52,5988.0
2021-10-13 13:30:00,693.47,695.75,693.47,694.65,11290.0,693.47,695.75,693.47,694.65,11290.0
2021-10-13 13:40:00,694.63,696.12,694.63,695.82,5211.0,694.63,696.12,694.63,695.82,5211.0
2021-10-13 13:50:00,695.82,696.29,695.46,695.74,7119.0,695.82,696.29,695.46,695.74,7119.0
2021-10-13 14:00:00,696.03,698.11,695.44,695.8,9551.0,696.03,698.11,695.44,695.8,9551.0
2021-10-13 14:10:00,695.37,696.53,694.5,694.5,5973.0,695.37,696.53,694.5,694.5,5973.0
2021-10-13 14:20:00,695.26,695.5,694.35,694.49,5892.0,695.26,695.5,694.35,694.49,5892.0
2021-10-13 14:30:00,694.4,695.98,694.4,695.98,5951.0,694.4,695.98,694.4,695.98,5951.0
2021-10-13 14:40:00,696.2,696.61,695.36,696.46,6104.0,696.2,696.61,695.36,696.46,6104.0
2021-10-13 14:50:00,696.01,697.5,696.01,697.19,6673.0,696.01,697.5,696.01,697.19,6673.0
2021-10-13 15:00:00,697.29,697.94,696.53,696.89,7884.0,697.29,697.94,696.53,696.89,7884.0
2021-10-13 15:10:00,696.81,697.38,696.14,696.49,7368.0,696.81,697.38,696.14,696.49,7368.0
2021-10-13 15:20:00,696.61,697.3,696.35,697.05,8188.0,696.61,697.3,696.35,697.05,8188.0
2021-10-13 15:30:00,696.85,697.83,696.47,697.82,13366.0,696.85,697.83,696.47,697.82,13366.0
2021-10-13 15:40:00,697.52,697.93,696.9,697.7,15219.0,697.52,697.93,696.9,697.7,15219.0
2021-10-13 15:50:00,697.2,698.03,695.76,696.75,45835.0,697.2,698.03,695.76,696.75,45835.0
2021-10-14 09:30:00,702.81,704.77,700.45,703.66,50436.0,702.81,704.77,700.45,703.66,50436.0
2021-10-14 09:40:00,704.17,704.63,700.67,703.38,13000.0,704.17,704.63,700.67,703.38,13000.0
2021-10-14 09:50:00,703.33,703.99,702.08,702.08,4600.0,703.33,703.99,702.08,702.08,4600.0
2021-10-14 10:00:00,702.03,706.05,701.99,704.05,10527.0,702.03,706.05,701.99,704.05,10527.0
2021-10-14 10:10:00,703.15,705.81,703.15,704.37,9147.0,703.15,705.81,703.15,704.37,9147.0
2021-10-14 10:20:00,703.92,704.33,703.13,703.88,5194.0,703.92,704.33,703.13,703.88,5194.0
2021-10-14 10:30:00,703.55,704.92,703.55,704.69,5954.0,703.55,704.92,703.55,704.69,5954.0
2021-10-14 10:40:00,704.14,704.33,703.13,704.33,3331.0,704.14,704.33,703.13,704.33,3331.0
2021-10-14 10:50:00,704.91,705.36,703.93,705.17,8196.0,704.91,705.36,703.93,705.17,8196.0
2021-10-14 11:00:00,705.05,706.77,704.4,706.63,6904.0,705.05,706.77,704.4,706.63,6904.0
2021-10-14 11:10:00,706.63,706.86,705.78,705.85,6618.0,706.63,706.86,705.78,705.85,6618.0
2021-10-14 11:20:00,706.03,706.5,704.57,704.88,11682.0,706.03,706.5,704.57,704.88,11682.0
2021-10-14 11:30:00,704.32,704.79,703.51,703.56,4077.0,704.32,704.79,703.51,703.56,4077.0
2021-10-14 11:40:00,703.68,704.16,703.11,703.67,5300.0,703.68,704.16,703.11,703.67,5300.0
2021-10-14 11:50:00,704.0,704.0,702.45,702.64,7225.0,704.0,704.0,702.45,702.64,7225.0
2021-10-14 12:00:00,703.19,704.52,703.02,704.5,5704.0,703.19,704.52,703.02,704.5,5704.0
2021-10-14 12:10:00,704.65,705.74,704.25,705.46,4265.0,704.65,705.74,704.25,705.46,4265.0
2021-10-14 12:20:00,705.19,705.91,705.19,705.59,4876.0,705.19,705.91,705.19,705.59,4876.0
2021-10-14 12:30:00,706.02,706.39,705.53,706.0,8640.0,706.02,706.39,705.53,706.0,8640.0
2021-10-14 12:40:00,706.0,706.0,704.14,705.26,12829.0,706.0,706.0,704.14,705.26,12829.0
2021-10-14 12:50:00,705.2,705.9,705.16,705.5,3391.0,705.2,705.9,705.16,705.5,3391.0
2021-10-14 13:00:00,705.63,706.4,705.36,706.37,4541.0,705.63,706.4,705.36,706.37,4541.0
2021-10-14 13:10:00,706.18,706.27,705.32,705.74,14935.0,706.18,706.27,705.32,705.74,14935.0
2021-10-14 13:20:00,705.76,706.19,705.67,705.67,3972.0,705.76,706.19,705.67,705.67,3972.0
2021-10-14 13:30:00,705.99,707.49,705.99,706.95,4392.0,705.99,707.49,705.99,706.95,4392.0
2021-10-14 13:40:00,707.18,707.48,706.66,707.07,3771.0,707.18,707.48,706.66,707.07,3771.0
2021-10-14 13:50:00,707.06,707.63,706.58,707.54,6682.0,707.06,707.63,706.58,707.54,6682.0
2021-10-14 14:00:00,707.65,708.16,707.21,707.55,6939.0,707.65,708.16,707.21,707.55,6939.0
2021-10-14 14:10:00,707.58,708.02,707.3,707.38,6596.0,707.58,708.02,707.3,707.38,6596.0
2021-10-14 14:20:00,707.37,707.74,706.89,706.89,4809.0,707.37,707.74,706.89,706.89,4809.0
2021-10-14 14:30:00,706.89,707.66,706.29,707.54,5202.0,706.89,707.66,706.29,707.54,5202.0
2021-10-14 14:40:00,707.53,707.66,707.22,707.22,4153.0,707.53,707.66,707.22,707.22,4153.0
2021-10-14 14:50:00,707.25,707.41,706.58,706.65,5004.0,707.25,707.41,706.58,706.65,5004.0
2021-10-14 15:00:00,706.27,706.63,705.38,705.38,5437.0,706.27,706.63,705.38,705.38,5437.0
2021-10-14 15:10:00,705.38,705.8,704.84,705.53,10848.0,705.38,705.8,704.84,705.53,10848.0
2021-10-14 15:20:00,705.48,706.28,705.48,705.93,6911.0,705.48,706.28,705.48,705.93,6911.0
2021-10-14 15:30:00,705.8,705.8,703.84,704.62,9475.0,705.8,705.8,703.84,704.62,9475.0
2021-10-14 15:40:00,704.83,705.29,703.81,704.51,14255.0,704.83,705.29,703.81,704.51,14255.0
2021-10-14 15:50:00,704.69,705.14,702.63,703.39,34707.0,704.69,705.14,702.63,703.39,34707.0
2021-10-15 09:30:00,706.03,706.84,704.01,705.15,50437.0,706.03,706.84,704.01,705.15,50437.0
2021-10-15 09:40:00,704.2,704.61,701.81,704.21,7375.0,704.2,704.61,701.81,704.21,7375.0
2021-10-15 09:50:00,702.85,705.27,701.31,704.85,11147.0,702.85,705.27,701.31,704.85,11147.0
2021-10-15 10:00:00,704.51,705.76,702.75,704.9,8563.0,704.51,705.76,702.75,704.9,8563.0
2021-10-15 10:10:00,705.14,707.08,705.14,706.87,5383.0,705.14,707.08,705.14,706.87,5383.0
2021-10-15 10:20:00,706.86,707.77,706.02,707.23,7244.0,706.86,707.77,706.02,707.23,7244.0
2021-10-15 10:30:00,707.44,707.81,706.13,707.15,7728.0,707.44,707.81,706.13,707.15,7728.0
2021-10-15 10:40:00,706.96,707.42,706.42,707.21,9942.0,706.96,707.42,706.42,707.21,9942.0
2021-10-15 10:50:00,707.4,707.73,707.05,707.27,3841.0,707.4,707.73,707.05,707.27,3841.0
2021-10-15 11:00:00,707.62,707.62,706.43,706.53,1900.0,707.62,707.62,706.43,706.53,1900.0
2021-10-15 11:10:00,706.33,706.33,704.71,704.86,2200.0,706.33,706.33,704.71,704.86,2200.0
2021-10-15 11:20:00,704.7,704.7,703.04,703.05,6344.0,704.7,704.7,703.04,703.05,6344.0
2021-10-15 11:30:00,703.05,703.49,702.32,702.36,5779.0,703.05,703.49,702.32,702.36,5779.0
2021-10-15 11:40:00,702.36,702.94,701.81,702.6,7056.0,702.36,702.94,701.81,702.6,7056.0
2021-10-15 11:50:00,702.6,702.6,700.93,701.04,3415.0,702.6,702.6,700.93,701.04,3415.0
2021-10-15 12:00:00,701.32,701.42,700.2,700.88,5017.0,701.32,701.42,700.2,700.88,5017.0
2021-10-15 12:10:00,700.89,701.29,700.65,701.0,3882.0,700.89,701.29,700.65,701.0,3882.0
2021-10-15 12:20:00,701.01,701.03,698.93,699.34,8164.0,701.01,701.03,698.93,699.34,8164.0
2021-10-15 12:30:00,699.9,700.07,699.09,699.64,3929.0,699.9,700.07,699.09,699.64,3929.0
2021-10-15 12:40:00,699.64,700.8,699.48,700.8,5000.0,699.64,700.8,699.48,700.8,5000.0
2021-10-15 12:50:00,700.79,701.18,700.74,700.74,2799.0,700.79,701.18,700.74,700.74,2799.0
2021-10-15 13:00:00,700.39,700.59,699.9,700.54,4010.0,700.39,700.59,699.9,700.54,4010.0
2021-10-15 13:10:00,700.52,700.52,699.73,699.75,2650.0,700.52,700.52,699.73,699.75,2650.0
2021-10-15 13:20:00,699.55,700.51,699.54,700.08,3176.0,699.55,700.51,699.54,700.08,3176.0
2021-10-15 13:30:00,700.09,701.27,700.09,701.09,2658.0,700.09,701.27,700.09,701.09,2658.0
2021-10-15 13:40:00,701.13,701.25,700.33,700.33,2498.0,701.13,701.25,700.33,700.33,2498.0
2021-10-15 13:50:00,700.77,700.87,700.18,700.18,2658.0,700.77,700.87,700.18,700.18,2658.0
2021-10-15 14:00:00,700.06,700.82,700.04,700.63,3895.0,700.06,700.82,700.04,700.63,3895.0
2021-10-15 14:10:00,700.66,700.86,700.02,700.02,4533.0,700.66,700.86,700.02,700.02,4533.0
2021-10-15 14:20:00,699.93,699.99,697.84,698.2,4709.0,699.93,699.99,697.84,698.2,4709.0
2021-10-15 14:30:00,698.29,698.32,696.97,697.01,6543.0,698.29,698.32,696.97,697.01,6543.0
2021-10-15 14:40:00,697.13,697.13,694.57,694.57,8600.0,697.13,697.13,694.57,694.57,8600.0
2021-10-15 14:50:00,694.62,696.31,694.5,695.92,9453.0,694.62,696.31,694.5,695.92,9453.0
2021-10-15 15:00:00,695.92,696.9,695.92,696.19,8470.0,695.92,696.9,695.92,696.19,8470.0
2021-10-15 15:10:00,695.95,696.66,695.04,696.18,9986.0,695.95,696.66,695.04,696.18,9986.0
2021-10-15 15:20:00,696.19,696.66,695.72,696.49,10337.0,696.19,696.66,695.72,696.49,10337.0
2021-10-15 15:30:00,696.49,696.81,696.04,696.43,12072.0,696.49,696.81,696.04,696.43,12072.0
2021-10-15 15:40:00,696.6,700.84,696.19,698.44,20804.0,696.6,700.84,696.19,698.44,20804.0
2021-10-15 15:50:00,699.5,699.58,697.25,699.02,44137.0,699.5,699.58,697.25,699.02,44137.0
2021-10-18 09:30:00,697.11,700.15,696.08,696.75,14465.0,697.11,700.15,696.08,696.75,14465.0
2021-10-18 09:40:00,696.18,696.18,692.64,692.64,4908.0,696.18,696.18,692.64,692.64,4908.0
2021-10-18 09:50:00,693.56,696.02,693.42,694.27,3264.0,693.56,696.02,693.42,694.27,3264.0
2021-10-18 10:00:00,693.63,697.73,693.14,697.73,7063.0,693.63,697.73,693.14,697.73,7063.0
2021-10-18 10:10:00,697.15,698.4,697.09,698.19,6492.0,697.15,698.4,697.09,698.19,6492.0
2021-10-18 10:20:00,698.17,699.35,697.01,698.5,10728.0,698.17,699.35,697.01,698.5,10728.0
2021-10-18 10:30:00,698.72,700.53,697.9,700.5,6715.0,698.72,700.53,697.9,700.5,6715.0
2021-10-18 10:40:00,700.66,703.67,700.52,703.66,11852.0,700.66,703.67,700.52,703.66,11852.0
2021-10-18 10:50:00,704.09,704.11,701.91,702.73,8161.0,704.09,704.11,701.91,702.73,8161.0
2021-10-18 11:00:00,702.52,705.06,702.52,704.54,9921.0,702.52,705.06,702.52,704.54,9921.0
2021-10-18 11:10:00,704.48,706.74,704.48,706.24,7119.0,704.48,706.74,704.48,706.24,7119.0
2021-10-18 11:20:00,706.54,707.0,706.26,706.52,6505.0,706.54,707.0,706.26,706.52,6505.0
2021-10-18 11:30:00,706.17,706.88,705.01,705.86,8533.0,706.17,706.88,705.01,705.86,8533.0
2021-10-18 11:40:00,705.75,707.55,705.02,705.02,7631.0,705.75,707.55,705.02,705.02,7631.0
2021-10-18 11:50:00,705.02,706.17,703.15,703.41,6447.0,705.02,706.17,703.15,703.41,6447.0
2021-10-18 12:00:00,703.27,705.19,703.27,704.41,6597.0,703.27,705.19,703.27,704.41,6597.0
2021-10-18 12:10:00,704.61,705.45,704.35,704.96,11336.0,704.61,705.45,704.35,704.96,11336.0
2021-10-18 12:20:00,705.0,705.39,704.43,704.58,6612.0,705.0,705.39,704.43,704.58,6612.0
2021-10-18 12:30:00,704.96,705.25,704.07,704.07,5322.0,704.96,705.25,704.07,704.07,5322.0
2021-10-18 12:40:00,704.21,704.7,703.98,704.14,4887.0,704.21,704.7,703.98,704.14,4887.0
2021-10-18 12:50:00,704.18,705.48,704.17,705.48,6487.0,704.18,705.48,704.17,705.48,6487.0
2021-10-18 13:00:00,705.62,707.24,705.62,706.12,8268.0,705.62,707.24,705.62,706.12,8268.0
2021-10-18 13:10:00,706.05,706.16,705.12,705.89,5001.0,706.05,706.16,705.12,705.89,5001.0
2021-10-18 13:20:00,705.86,706.06,704.55,704.55,11010.0,705.86,706.06,704.55,704.55,11010.0
2021-10-18 13:30:00,704.57,705.62,704.47,704.47,5103.0,704.57,705.62,704.47,704.47,5103.0
2021-10-18 13:40:00,704.5,705.56,704.5,705.03,5024.0,704.5,705.56,704.5,705.03,5024.0
2021-10-18 13:50:00,705.35,706.02,705.13,705.2,9352.0,705.35,706.02,705.13,705.2,9352.0
2021-10-18 14:00:00,705.51,706.24,705.29,706.16,3492.0,705.51,706.24,705.29,706.16,3492.0
2021-10-18 14:10:00,706.49,707.32,706.32,706.39,8698.0,706.49,707.32,706.32,706.39,8698.0
2021-10-18 14:20:00,706.4,706.42,704.58,704.92,5252.0,706.4,706.42,704.58,704.92,5252.0
2021-10-18 14:30:00,705.05,706.39,704.94,705.85,9492.0,705.05,706.39,704.94,705.85,9492.0
2021-10-18 14:40:00,705.86,706.03,705.15,705.65,5746.0,705.86,706.03,705.15,705.65,5746.0
2021-10-18 14:50:00,705.6,707.29,705.58,705.58,10521.0,705.6,707.29,705.58,705.58,10521.0
2021-10-18 15:00:00,706.15,706.94,705.62,706.45,7036.0,706.15,706.94,705.62,706.45,7036.0
2021-10-18 15:10:00,706.73,707.9,706.61,707.44,9919.0,706.73,707.9,706.61,707.44,9919.0
2021-10-18 15:20:00,707.29,708.42,707.29,707.8,14288.0,707.29,708.42,707.29,707.8,14288.0
2021-10-18 15:30:00,707.3,707.3,706.31,707.26,11711.0,707.3,707.3,706.31,707.26,11711.0
2021-10-18 15:40:00,707.44,708.75,706.74,708.75,21566.0,707.44,708.75,706.74,708.75,21566.0
2021-10-18 15:50:00,708.45,709.12,706.78,706.88,63422.0,708.45,709.12,706.78,706.88,63422.0
2021-10-19 09:30:00,712.23,714.15,709.12,711.62,10417.0,712.23,714.15,709.12,711.62,10417.0
2021-10-19 09:40:00,711.71,715.08,711.59,714.41,9068.0,711.71,715.08,711.59,714.41,9068.0
2021-10-19 09:50:00,714.4,716.37,714.11,715.93,6766.0,714.4,716.37,714.11,715.93,6766.0
2021-10-19 10:00:00,716.72,718.9,716.12,718.2,11973.0,716.72,718.9,716.12,718.2,11973.0
2021-10-19 10:10:00,717.96,719.14,717.66,717.96,10680.0,717.96,719.14,717.66,717.96,10680.0
2021-10-19 10:20:00,717.79,719.03,717.66,718.58,27101.0,717.79,719.03,717.66,718.58,27101.0
2021-10-19 10:30:00,718.57,718.57,716.63,717.02,5337.0,718.57,718.57,716.63,717.02,5337.0
2021-10-19 10:40:00,717.36,718.76,717.02,718.07,10573.0,717.36,718.76,717.02,718.07,10573.0
2021-10-19 10:50:00,718.32,718.82,717.65,718.43,15065.0,718.32,718.82,717.65,718.43,15065.0
2021-10-19 11:00:00,718.36,718.85,717.25,718.59,14970.0,718.36,718.85,717.25,718.59,14970.0
2021-10-19 11:10:00,718.76,719.04,717.81,717.81,15120.0,718.76,719.04,717.81,717.81,15120.0
2021-10-19 11:20:00,717.98,717.98,715.68,716.79,5986.0,717.98,717.98,715.68,716.79,5986.0
2021-10-19 11:30:00,716.87,717.3,715.11,715.11,5230.0,716.87,717.3,715.11,715.11,5230.0
2021-10-19 11:40:00,715.3,716.1,715.18,716.1,2410.0,715.3,716.1,715.18,716.1,2410.0
2021-10-19 11:50:00,716.1,716.58,715.7,716.58,4011.0,716.1,716.58,715.7,716.58,4011.0
2021-10-19 12:00:00,716.58,716.62,715.98,716.44,4658.0,716.58,716.62,715.98,716.44,4658.0
2021-10-19 12:10:00,716.47,716.66,715.94,715.94,2730.0,716.47,716.66,715.94,715.94,2730.0
2021-10-19 12:20:00,715.22,716.0,714.6,714.6,2015.0,715.22,716.0,714.6,714.6,2015.0
2021-10-19 12:30:00,714.62,715.89,714.62,715.09,3147.0,714.62,715.89,714.62,715.09,3147.0
2021-10-19 12:40:00,715.09,715.09,714.43,714.86,2016.0,715.09,715.09,714.43,714.86,2016.0
2021-10-19 12:50:00,714.86,714.86,714.07,714.07,2000.0,714.86,714.86,714.07,714.07,2000.0
2021-10-19 13:00:00,714.13,715.47,713.92,715.29,6088.0,714.13,715.47,713.92,715.29,6088.0
2021-10-19 13:10:00,715.04,715.62,715.02,715.45,5300.0,715.04,715.62,715.02,715.45,5300.0
2021-10-19 13:20:00,715.3,715.88,714.97,714.99,5683.0,715.3,715.88,714.97,714.99,5683.0
2021-10-19 13:30:00,715.31,716.11,715.13,716.06,6950.0,715.31,716.11,715.13,716.06,6950.0
2021-10-19 13:40:00,716.05,716.66,715.65,716.16,9016.0,716.05,716.66,715.65,716.16,9016.0
2021-10-19 13:50:00,716.45,718.09,716.45,717.89,9080.0,716.45,718.09,716.45,717.89,9080.0
2021-10-19 14:00:00,718.02,718.65,717.95,718.65,2920.0,718.02,718.65,717.95,718.65,2920.0
2021-10-19 14:10:00,718.66,720.08,718.65,719.83,3706.0,718.66,720.08,718.65,719.83,3706.0
2021-10-19 14:20:00,720.06,720.06,719.37,719.73,4700.0,720.06,720.06,719.37,719.73,4700.0
2021-10-19 14:30:00,719.76,720.09,719.16,719.71,4037.0,719.76,720.09,719.16,719.71,4037.0
2021-10-19 14:40:00,720.84,720.84,719.59,719.59,4800.0,720.84,720.84,719.59,719.59,4800.0
2021-10-19 14:50:00,719.61,720.4,719.52,720.3,3249.0,719.61,720.4,719.52,720.3,3249.0
2021-10-19 15:00:00,720.25,720.38,719.33,720.32,4809.0,720.25,720.38,719.33,720.32,4809.0
2021-10-19 15:10:00,720.32,720.56,719.53,720.39,6784.0,720.32,720.56,719.53,720.39,6784.0
2021-10-19 15:20:00,720.43,720.85,720.21,720.81,7472.0,720.43,720.85,720.21,720.81,7472.0
2021-10-19 15:30:00,720.66,720.82,719.36,720.11,11952.0,720.66,720.82,719.36,720.11,11952.0
2021-10-19 15:40:00,719.97,720.0,718.83,719.6,14219.0,719.97,720.0,718.83,719.6,14219.0
2021-10-19 15:50:00,719.34,719.47,717.14,718.26,51700.0,719.34,719.47,717.14,718.26,51700.0
2021-10-20 09:30:00,718.84,722.84,718.07,718.63,16542.0,718.84,722.84,718.07,718.63,16542.0
2021-10-20 09:40:00,717.51,719.25,717.35,719.06,3919.0,717.51,719.25,717.35,719.06,3919.0
2021-10-20 09:50:00,719.84,721.59,719.49,720.41,2200.0,719.84,721.59,719.49,720.41,2200.0
2021-10-20 10:00:00,721.27,726.17,721.27,726.17,7426.0,721.27,726.17,721.27,726.17,7426.0
2021-10-20 10:10:00,726.17,729.72,725.86,729.24,12975.0,726.17,729.72,725.86,729.24,12975.0
2021-10-20 10:20:00,728.81,730.74,727.9,730.67,13276.0,728.81,730.74,727.9,730.67,13276.0
2021-10-20 10:30:00,729.97,731.61,729.36,730.73,8363.0,729.97,731.61,729.36,730.73,8363.0
2021-10-20 10:40:00,731.25,733.55,731.07,733.5,9843.0,731.25,733.55,731.07,733.5,9843.0
2021-10-20 10:50:00,733.56,734.06,732.04,732.78,9719.0,733.56,734.06,732.04,732.78,9719.0
2021-10-20 11:00:00,733.3,734.54,731.69,733.62,15310.0,733.3,734.54,731.69,733.62,15310.0
2021-10-20 11:10:00,734.05,734.63,733.59,734.52,13165.0,734.05,734.63,733.59,734.52,13165.0
2021-10-20 11:20:00,733.96,735.65,733.95,735.65,12877.0,733.96,735.65,733.95,735.65,12877.0
2021-10-20 11:30:00,735.51,735.51,733.74,734.43,8848.0,735.51,735.51,733.74,734.43,8848.0
2021-10-20 11:40:00,734.51,735.96,734.51,735.96,6554.0,734.51,735.96,734.51,735.96,6554.0
2021-10-20 11:50:00,735.96,736.74,735.72,735.81,9731.0,735.96,736.74,735.72,735.81,9731.0
2021-10-20 12:00:00,735.57,736.27,734.91,735.11,6533.0,735.57,736.27,734.91,735.11,6533.0
2021-10-20 12:10:00,735.62,735.66,734.2,734.2,4000.0,735.62,735.66,734.2,734.2,4000.0
2021-10-20 12:20:00,733.79,734.0,733.17,733.72,4854.0,733.79,734.0,733.17,733.72,4854.0
2021-10-20 12:30:00,733.83,734.48,733.31,734.21,6205.0,733.83,734.48,733.31,734.21,6205.0
2021-10-20 12:40:00,734.53,734.67,732.98,733.3,5619.0,734.53,734.67,732.98,733.3,5619.0
2021-10-20 12:50:00,733.23,734.01,733.2,734.01,4792.0,733.23,734.01,733.2,734.01,4792.0
2021-10-20 13:00:00,733.75,733.93,731.34,731.97,8390.0,733.75,733.93,731.34,731.97,8390.0
2021-10-20 13:10:00,732.52,732.86,731.85,731.85,3400.0,732.52,732.86,731.85,731.85,3400.0
2021-10-20 13:20:00,731.46,732.66,731.45,732.66,6790.0,731.46,732.66,731.45,732.66,6790.0
2021-10-20 13:30:00,732.66,732.84,732.0,732.48,4704.0,732.66,732.84,732.0,732.48,4704.0
2021-10-20 13:40:00,732.48,732.83,731.68,732.17,5277.0,732.48,732.83,731.68,732.17,5277.0
2021-10-20 13:50:00,732.44,732.5,731.28,731.7,9093.0,732.44,732.5,731.28,731.7,9093.0
2021-10-20 14:00:00,731.7,731.87,731.16,731.16,3006.0,731.7,731.87,731.16,731.16,3006.0
2021-10-20 14:10:00,731.29,732.65,731.28,732.42,7250.0,731.29,732.65,731.28,732.42,7250.0
2021-10-20 14:20:00,732.41,732.46,731.27,731.41,7557.0,732.41,732.46,731.27,731.41,7557.0
2021-10-20 14:30:00,731.49,732.88,731.17,732.88,7181.0,731.49,732.88,731.17,732.88,7181.0
2021-10-20 14:40:00,732.88,733.48,732.05,733.13,9337.0,732.88,733.48,732.05,733.13,9337.0
2021-10-20 14:50:00,733.3,734.15,733.3,733.94,7446.0,733.3,734.15,733.3,733.94,7446.0
2021-10-20 15:00:00,733.94,735.08,733.94,734.95,5721.0,733.94,735.08,733.94,734.95,5721.0
2021-10-20 15:10:00,734.91,735.22,734.45,735.22,9277.0,734.91,735.22,734.45,735.22,9277.0
2021-10-20 15:20:00,735.05,735.93,734.94,735.49,13274.0,735.05,735.93,734.94,735.49,13274.0
2021-10-20 15:30:00,735.5,737.97,735.49,736.92,25325.0,735.5,737.97,735.49,736.92,25325.0
2021-10-20 15:40:00,736.85,737.8,736.22,737.4,23223.0,736.85,737.8,736.22,737.4,23223.0
2021-10-20 15:50:00,737.13,737.34,733.35,734.01,66871.0,737.13,737.34,733.35,734.01,66871.0
2021-10-21 09:30:00,737.81,737.97,733.24,736.23,10322.0,737.81,737.97,733.24,736.23,10322.0
2021-10-21 09:40:00,734.5,734.76,727.6,727.6,3200.0,734.5,734.76,727.6,727.6,3200.0
2021-10-21 09:50:00,725.51,728.25,725.51,727.43,4159.0,725.51,728.25,725.51,727.43,4159.0
2021-10-21 10:00:00,727.17,727.33,726.06,726.08,6872.0,727.17,727.33,726.06,726.08,6872.0
2021-10-21 10:10:00,726.6,726.67,723.43,723.44,7389.0,726.6,726.67,723.43,723.44,7389.0
2021-10-21 10:20:00,723.93,727.72,723.54,727.7,10695.0,723.93,727.72,723.54,727.7,10695.0
2021-10-21 10:30:00,727.39,729.36,727.03,728.36,4308.0,727.39,729.36,727.03,728.36,4308.0
2021-10-21 10:40:00,728.61,730.64,728.61,730.02,3281.0,728.61,730.64,728.61,730.02,3281.0
2021-10-21 10:50:00,730.2,731.2,730.06,730.74,5638.0,730.2,731.2,730.06,730.74,5638.0
2021-10-21 11:00:00,730.89,731.97,730.71,730.92,5093.0,730.89,731.97,730.71,730.92,5093.0
2021-10-21 11:10:00,730.84,731.64,730.31,731.45,5272.0,730.84,731.64,730.31,731.45,5272.0
2021-10-21 11:20:00,731.06,732.5,731.06,732.15,6336.0,731.06,732.5,731.06,732.15,6336.0
2021-10-21 11:30:00,732.21,732.83,731.82,732.46,14625.0,732.21,732.83,731.82,732.46,14625.0
2021-10-21 11:40:00,732.3,732.46,729.87,730.98,12242.0,732.3,732.46,729.87,730.98,12242.0
2021-10-21 11:50:00,731.8,734.15,731.04,734.08,10856.0,731.8,734.15,731.04,734.08,10856.0
2021-10-21 12:00:00,734.08,735.74,734.0,735.74,1930.0,734.08,735.74,734.0,735.74,1930.0
2021-10-21 12:10:00,735.7,735.74,734.93,735.73,3079.0,735.7,735.74,734.93,735.73,3079.0
2021-10-21 12:20:00,735.36,735.87,734.99,735.87,2270.0,735.36,735.87,734.99,735.87,2270.0
2021-10-21 12:30:00,736.53,736.53,735.26,735.26,2300.0,736.53,736.53,735.26,735.26,2300.0
2021-10-21 12:40:00,735.43,735.83,734.91,734.91,1192.0,735.43,735.83,734.91,734.91,1192.0
2021-10-21 12:50:00,734.65,734.95,734.62,734.62,1522.0,734.65,734.95,734.62,734.62,1522.0
2021-10-21 13:00:00,734.71,735.0,733.69,734.14,2304.0,734.71,735.0,733.69,734.14,2304.0
2021-10-21 13:10:00,734.18,735.38,733.87,734.78,5669.0,734.18,735.38,733.87,734.78,5669.0
2021-10-21 13:20:00,734.75,734.75,733.38,734.38,2729.0,734.75,734.75,733.38,734.38,2729.0
2021-10-21 13:30:00,734.49,734.53,734.25,734.42,2995.0,734.49,734.53,734.25,734.42,2995.0
2021-10-21 13:40:00,734.51,734.51,733.14,733.14,1429.0,734.51,734.51,733.14,733.14,1429.0
2021-10-21 13:50:00,733.04,733.44,732.63,733.01,4960.0,733.04,733.44,732.63,733.01,4960.0
2021-10-21 14:00:00,733.02,733.27,731.51,732.03,2142.0,733.02,733.27,731.51,732.03,2142.0
2021-10-21 14:10:00,731.57,732.65,730.84,732.28,9552.0,731.57,732.65,730.84,732.28,9552.0
2021-10-21 14:20:00,732.13,732.13,730.99,731.22,5111.0,732.13,732.13,730.99,731.22,5111.0
2021-10-21 14:30:00,731.17,731.74,731.17,731.25,3001.0,731.17,731.74,731.17,731.25,3001.0
2021-10-21 14:40:00,730.71,731.83,730.33,731.59,7088.0,730.71,731.83,730.33,731.59,7088.0
2021-10-21 14:50:00,731.45,732.89,731.45,732.55,4375.0,731.45,732.89,731.45,732.55,4375.0
2021-10-21 15:00:00,732.75,733.79,732.31,733.74,10373.0,732.75,733.79,732.31,733.74,10373.0
2021-10-21 15:10:00,734.03,734.66,733.61,733.82,5294.0,734.03,734.66,733.61,733.82,5294.0
2021-10-21 15:20:00,733.54,734.25,733.07,734.0,15571.0,733.54,734.25,733.07,734.0,15571.0
2021-10-21 15:30:00,733.43,733.48,732.43,733.09,10694.0,733.43,733.48,732.43,733.09,10694.0
2021-10-21 15:40:00,732.97,733.09,732.6,732.79,11945.0,732.97,733.09,732.6,732.79,11945.0
2021-10-21 15:50:00,732.97,735.63,732.78,735.0,46957.0,732.97,735.63,732.78,735.0,46957.0
2021-10-22 09:30:00,735.68,736.84,732.58,732.62,7581.0,735.68,736.84,732.58,732.62,7581.0
2021-10-22 09:40:00,732.88,733.06,730.38,732.49,4998.0,732.88,733.06,730.38,732.49,4998.0
2021-10-22 09:50:00,732.57,735.6,732.57,734.59,5112.0,732.57,735.6,732.57,734.59,5112.0
2021-10-22 10:00:00,735.23,736.1,734.97,735.35,11819.0,735.23,736.1,734.97,735.35,11819.0
2021-10-22 10:10:00,735.5,735.83,734.99,735.75,4898.0,735.5,735.83,734.99,735.75,4898.0
2021-10-22 10:20:00,736.0,736.99,735.77,736.94,8790.0,736.0,736.99,735.77,736.94,8790.0
2021-10-22 10:30:00,736.48,737.07,735.95,736.0,11493.0,736.48,737.07,735.95,736.0,11493.0
2021-10-22 10:40:00,735.95,736.43,735.44,736.11,13960.0,735.95,736.43,735.44,736.11,13960.0
2021-10-22 10:50:00,736.17,739.86,736.17,738.07,7218.0,736.17,739.86,736.17,738.07,7218.0
2021-10-22 11:00:00,738.31,738.73,737.46,737.46,1800.0,738.31,738.73,737.46,737.46,1800.0
2021-10-22 11:10:00,737.41,737.52,736.48,736.66,11650.0,737.41,737.52,736.48,736.66,11650.0
2021-10-22 11:20:00,736.8,736.8,734.62,735.02,13747.0,736.8,736.8,734.62,735.02,13747.0
2021-10-22 11:30:00,734.86,735.33,731.32,731.32,9563.0,734.86,735.33,731.32,731.32,9563.0
2021-10-22 11:40:00,731.46,732.38,730.86,732.14,14773.0,731.46,732.38,730.86,732.14,14773.0
2021-10-22 11:50:00,731.26,733.12,731.21,733.12,10140.0,731.26,733.12,731.21,733.12,10140.0
2021-10-22 12:00:00,732.03,732.6,731.64,732.6,7853.0,732.03,732.6,731.64,732.6,7853.0
2021-10-22 12:10:00,732.59,733.09,731.92,733.09,4952.0,732.59,733.09,731.92,733.09,4952.0
2021-10-22 12:20:00,732.85,733.83,732.85,733.83,1960.0,732.85,733.83,732.85,733.83,1960.0
2021-10-22 12:30:00,733.6,734.09,733.14,733.93,2715.0,733.6,734.09,733.14,733.93,2715.0
2021-10-22 12:40:00,734.1,734.29,733.55,734.08,1900.0,734.1,734.29,733.55,734.08,1900.0
2021-10-22 12:50:00,734.09,734.26,732.44,733.0,3352.0,734.09,734.26,732.44,733.0,3352.0
2021-10-22 13:00:00,732.96,733.6,732.44,733.6,2700.0,732.96,733.6,732.44,733.6,2700.0
2021-10-22 13:10:00,733.54,733.87,732.6,732.6,4462.0,733.54,733.87,732.6,732.6,4462.0
2021-10-22 13:20:00,732.84,733.0,732.08,732.08,7049.0,732.84,733.0,732.08,732.08,7049.0
2021-10-22 13:30:00,732.21,733.0,732.21,732.62,6794.0,732.21,733.0,732.21,732.62,6794.0
2021-10-22 13:40:00,732.58,732.81,732.19,732.3,2074.0,732.58,732.81,732.19,732.3,2074.0
2021-10-22 13:50:00,732.46,733.07,732.25,732.48,2940.0,732.46,733.07,732.25,732.48,2940.0
2021-10-22 14:00:00,732.47,734.14,732.28,733.81,2700.0,732.47,734.14,732.28,733.81,2700.0
2021-10-22 14:10:00,733.67,736.17,733.67,736.04,5000.0,733.67,736.17,733.67,736.04,5000.0
2021-10-22 14:20:00,735.77,736.33,735.17,736.28,4327.0,735.77,736.33,735.17,736.28,4327.0
2021-10-22 14:30:00,736.72,737.26,735.75,735.75,3100.0,736.72,737.26,735.75,735.75,3100.0
2021-10-22 14:40:00,735.45,737.06,735.44,737.0,9750.0,735.45,737.06,735.44,737.0,9750.0
2021-10-22 14:50:00,736.21,736.21,735.01,735.11,1200.0,736.21,736.21,735.01,735.11,1200.0
2021-10-22 15:00:00,734.82,735.04,733.95,734.47,3000.0,734.82,735.04,733.95,734.47,3000.0
2021-10-22 15:10:00,734.6,734.6,732.86,732.89,8354.0,734.6,734.6,732.86,732.89,8354.0
2021-10-22 15:20:00,732.67,733.99,732.51,733.79,7332.0,732.67,733.99,732.51,733.79,7332.0
2021-10-22 15:30:00,733.78,734.45,733.02,733.13,12962.0,733.78,734.45,733.02,733.13,12962.0
2021-10-22 15:40:00,732.84,733.16,731.07,732.47,26460.0,732.84,733.16,731.07,732.47,26460.0
2021-10-22 15:50:00,732.8,732.8,729.65,730.93,54601.0,732.8,732.8,729.65,730.93,54601.0
2021-10-25 09:30:00,731.81,732.0,728.32,729.5,5405.0,731.81,732.0,728.32,729.5,5405.0
2021-10-25 09:40:00,728.98,728.98,726.87,726.87,1529.0,728.98,728.98,726.87,726.87,1529.0
2021-10-25 09:50:00,727.63,728.41,724.1,724.15,9894.0,727.63,728.41,724.1,724.15,9894.0
2021-10-25 10:00:00,724.76,726.17,723.98,724.74,14079.0,724.76,726.17,723.98,724.74,14079.0
2021-10-25 10:10:00,724.53,724.53,722.97,724.31,5457.0,724.53,724.53,722.97,724.31,5457.0
2021-10-25 10:20:00,723.44,725.2,722.52,722.94,4695.0,723.44,725.2,722.52,722.94,4695.0
2021-10-25 10:30:00,722.49,723.63,722.49,723.63,3414.0,722.49,723.63,722.49,723.63,3414.0
2021-10-25 10:40:00,723.63,725.33,723.63,724.24,3830.0,723.63,725.33,723.63,724.24,3830.0
2021-10-25 10:50:00,723.81,725.23,723.58,723.58,3548.0,723.81,725.23,723.58,723.58,3548.0
2021-10-25 11:00:00,724.03,725.22,723.57,725.22,3352.0,724.03,725.22,723.57,725.22,3352.0
2021-10-25 11:10:00,725.01,725.2,722.88,723.17,5504.0,725.01,725.2,722.88,723.17,5504.0
2021-10-25 11:20:00,723.12,723.12,720.02,720.41,8629.0,723.12,723.12,720.02,720.41,8629.0
2021-10-25 11:30:00,720.14,721.24,719.12,720.13,10369.0,720.14,721.24,719.12,720.13,10369.0
2021-10-25 11:40:00,720.5,722.63,720.5,722.63,6354.0,720.5,722.63,720.5,722.63,6354.0
2021-10-25 11:50:00,721.91,724.5,721.74,724.07,4219.0,721.91,724.5,721.74,724.07,4219.0
2021-10-25 12:00:00,724.28,725.35,724.25,725.01,3574.0,724.28,725.35,724.25,725.01,3574.0
2021-10-25 12:10:00,725.03,726.0,724.68,725.87,5041.0,725.03,726.0,724.68,725.87,5041.0
2021-10-25 12:20:00,726.25,726.47,724.79,724.8,2730.0,726.25,726.47,724.79,724.8,2730.0
2021-10-25 12:30:00,724.8,725.71,724.55,725.23,4119.0,724.8,725.71,724.55,725.23,4119.0
2021-10-25 12:40:00,725.34,725.63,724.91,725.2,4630.0,725.34,725.63,724.91,725.2,4630.0
2021-10-25 12:50:00,725.09,725.9,725.09,725.49,4162.0,725.09,725.9,725.09,725.49,4162.0
2021-10-25 13:00:00,725.38,725.64,724.57,725.45,5582.0,725.38,725.64,724.57,725.45,5582.0
2021-10-25 13:10:00,725.45,726.36,725.3,726.34,3076.0,725.45,726.36,725.3,726.34,3076.0
2021-10-25 13:20:00,726.36,727.45,726.36,726.83,3758.0,726.36,727.45,726.36,726.83,3758.0
2021-10-25 13:30:00,726.85,727.34,726.49,726.75,4839.0,726.85,727.34,726.49,726.75,4839.0
2021-10-25 13:40:00,726.5,727.09,726.13,726.42,5853.0,726.5,727.09,726.13,726.42,5853.0
2021-10-25 13:50:00,726.3,727.0,726.29,726.87,2300.0,726.3,727.0,726.29,726.87,2300.0
2021-10-25 14:00:00,726.59,726.92,726.32,726.56,3409.0,726.59,726.92,726.32,726.56,3409.0
2021-10-25 14:10:00,726.69,727.28,726.63,727.17,3788.0,726.69,727.28,726.63,727.17,3788.0
2021-10-25 14:20:00,727.15,729.0,727.15,728.29,5744.0,727.15,729.0,727.15,728.29,5744.0
2021-10-25 14:30:00,728.68,728.82,728.05,728.12,2759.0,728.68,728.82,728.05,728.12,2759.0
2021-10-25 14:40:00,728.23,728.48,727.63,727.88,4003.0,728.23,728.48,727.63,727.88,4003.0
2021-10-25 14:50:00,727.89,727.95,726.89,727.12,4682.0,727.89,727.95,726.89,727.12,4682.0
2021-10-25 15:00:00,727.04,727.25,726.77,727.0,8447.0,727.04,727.25,726.77,727.0,8447.0
2021-10-25 15:10:00,727.14,728.38,727.0,728.02,3251.0,727.14,728.38,727.0,728.02,3251.0
2021-10-25 15:20:00,727.99,728.57,727.4,727.41,5777.0,727.99,728.57,727.4,727.41,5777.0
2021-10-25 15:30:00,727.37,729.17,727.37,729.13,6745.0,727.37,729.17,727.37,729.13,6745.0
2021-10-25 15:40:00,729.21,730.44,728.96,730.32,9828.0,729.21,730.44,728.96,730.32,9828.0
2021-10-25 15:50:00,730.45,731.05,729.48,731.03,29527.0,730.45,731.05,729.48,731.03,29527.0
2021-10-26 09:30:00,732.48,733.67,726.82,729.37,9044.0,732.48,733.67,726.82,729.37,9044.0
2021-10-26 09:40:00,729.72,731.08,729.29,731.08,1988.0,729.72,731.08,729.29,731.08,1988.0
2021-10-26 09:50:00,731.64,734.0,731.0,733.07,12183.0,731.64,734.0,731.0,733.07,12183.0
2021-10-26 10:00:00,733.49,734.46,732.36,733.28,7882.0,733.49,734.46,732.36,733.28,7882.0
2021-10-26 10:10:00,733.55,735.87,733.55,735.87,3000.0,733.55,735.87,733.55,735.87,3000.0
2021-10-26 10:20:00,735.02,735.36,733.07,734.48,3058.0,735.02,735.36,733.07,734.48,3058.0
2021-10-26 10:30:00,733.72,734.05,732.01,732.56,3952.0,733.72,734.05,732.01,732.56,3952.0
2021-10-26 10:40:00,733.04,733.04,732.37,732.58,1100.0,733.04,733.04,732.37,732.58,1100.0
2021-10-26 10:50:00,732.36,733.85,732.25,733.63,10119.0,732.36,733.85,732.25,733.63,10119.0
2021-10-26 11:00:00,733.6,735.53,733.5,734.36,6590.0,733.6,735.53,733.5,734.36,6590.0
2021-10-26 11:10:00,733.22,733.74,732.52,732.52,3413.0,733.22,733.74,732.52,732.52,3413.0
2021-10-26 11:20:00,731.79,733.16,731.79,732.92,3296.0,731.79,733.16,731.79,732.92,3296.0
2021-10-26 11:30:00,733.18,735.09,732.93,734.12,4863.0,733.18,735.09,732.93,734.12,4863.0
2021-10-26 11:40:00,734.5,734.56,732.4,733.43,2240.0,734.5,734.56,732.4,733.43,2240.0
2021-10-26 11:50:00,732.9,732.9,731.12,731.98,3725.0,732.9,732.9,731.12,731.98,3725.0
2021-10-26 12:00:00,731.47,732.89,730.81,732.89,6915.0,731.47,732.89,730.81,732.89,6915.0
2021-10-26 12:10:00,732.48,733.29,732.48,732.85,4463.0,732.48,733.29,732.48,732.85,4463.0
2021-10-26 12:20:00,733.19,733.87,732.27,732.54,2263.0,733.19,733.87,732.27,732.54,2263.0
2021-10-26 12:30:00,732.56,732.74,731.43,731.88,5442.0,732.56,732.74,731.43,731.88,5442.0
2021-10-26 12:40:00,731.46,733.07,730.96,733.02,3688.0,731.46,733.07,730.96,733.02,3688.0
2021-10-26 12:50:00,732.29,732.66,730.9,731.02,4002.0,732.29,732.66,730.9,731.02,4002.0
2021-10-26 13:00:00,730.66,730.85,729.77,730.85,2800.0,730.66,730.85,729.77,730.85,2800.0
2021-10-26 13:10:00,730.38,730.44,729.59,730.44,2100.0,730.38,730.44,729.59,730.44,2100.0
2021-10-26 13:20:00,729.97,730.82,729.28,729.31,3822.0,729.97,730.82,729.28,729.31,3822.0
2021-10-26 13:30:00,729.76,730.01,728.84,729.48,3340.0,729.76,730.01,728.84,729.48,3340.0
2021-10-26 13:40:00,729.25,729.53,728.42,728.97,3413.0,729.25,729.53,728.42,728.97,3413.0
2021-10-26 13:50:00,728.75,729.34,728.26,729.16,2508.0,728.75,729.34,728.26,729.16,2508.0
2021-10-26 14:00:00,729.03,729.28,727.3,727.63,8694.0,729.03,729.28,727.3,727.63,8694.0
2021-10-26 14:10:00,727.34,727.48,726.31,727.2,2950.0,727.34,727.48,726.31,727.2,2950.0
2021-10-26 14:20:00,727.08,727.08,724.41,724.41,3503.0,727.08,727.08,724.41,724.41,3503.0
2021-10-26 14:30:00,724.54,725.47,724.54,724.95,11041.0,724.54,725.47,724.54,724.95,11041.0
2021-10-26 14:40:00,724.75,726.32,724.69,725.86,6679.0,724.75,726.32,724.69,725.86,6679.0
2021-10-26 14:50:00,725.82,727.53,725.18,727.53,9866.0,725.82,727.53,725.18,727.53,9866.0
2021-10-26 15:00:00,727.33,728.32,727.33,728.06,2725.0,727.33,728.32,727.33,728.06,2725.0
2021-10-26 15:10:00,727.92,729.36,727.92,729.36,4579.0,727.92,729.36,727.92,729.36,4579.0
2021-10-26 15:20:00,729.48,729.51,728.11,728.63,4787.0,729.48,729.51,728.11,728.63,4787.0
2021-10-26 15:30:00,728.54,730.04,728.54,729.95,6533.0,728.54,730.04,728.54,729.95,6533.0
2021-10-26 15:40:00,729.92,730.41,729.38,730.02,8567.0,729.92,730.41,729.38,730.02,8567.0
2021-10-26 15:50:00,729.81,729.81,727.77,728.38,35334.0,729.81,729.81,727.77,728.38,35334.0
2021-10-27 09:30:00,730.4,730.4,721.25,722.61,10498.0,730.4,730.4,721.25,722.61,10498.0
2021-10-27 09:40:00,724.75,724.87,719.06,722.66,16284.0,724.75,724.87,719.06,722.66,16284.0
2021-10-27 09:50:00,722.07,722.94,719.05,722.17,8764.0,722.07,722.94,719.05,722.17,8764.0
2021-10-27 10:00:00,722.22,723.1,721.3,722.42,7968.0,722.22,723.1,721.3,722.42,7968.0
2021-10-27 10:10:00,721.92,723.28,721.38,722.1,2674.0,721.92,723.28,721.38,722.1,2674.0
2021-10-27 10:20:00,722.43,723.34,722.06,722.5,4883.0,722.43,723.34,722.06,722.5,4883.0
2021-10-27 10:30:00,722.68,725.2,722.5,725.01,8200.0,722.68,725.2,722.5,725.01,8200.0
2021-10-27 10:40:00,725.0,725.66,724.19,724.55,4884.0,725.0,725.66,724.19,724.55,4884.0
2021-10-27 10:50:00,723.86,724.31,721.99,722.76,8989.0,723.86,724.31,721.99,722.76,8989.0
2021-10-27 11:00:00,722.86,723.17,722.16,722.35,4815.0,722.86,723.17,722.16,722.35,4815.0
2021-10-27 11:10:00,722.41,723.53,721.47,722.39,3374.0,722.41,723.53,721.47,722.39,3374.0
2021-10-27 11:20:00,722.43,722.43,721.37,721.49,17529.0,722.43,722.43,721.37,721.49,17529.0
2021-10-27 11:30:00,721.11,724.87,721.11,724.68,7340.0,721.11,724.87,721.11,724.68,7340.0
2021-10-27 11:40:00,725.02,725.11,724.33,724.72,7604.0,725.02,725.11,724.33,724.72,7604.0
2021-10-27 11:50:00,724.13,724.44,723.18,723.45,10588.0,724.13,724.44,723.18,723.45,10588.0
2021-10-27 12:00:00,723.24,724.02,723.0,723.24,6281.0,723.24,724.02,723.0,723.24,6281.0
2021-10-27 12:10:00,723.55,724.0,723.06,723.49,5436.0,723.55,724.0,723.06,723.49,5436.0
2021-10-27 12:20:00,723.59,724.34,723.42,723.87,5354.0,723.59,724.34,723.42,723.87,5354.0
2021-10-27 12:30:00,723.6,723.6,721.62,721.63,16123.0,723.6,723.6,721.62,721.63,16123.0
2021-10-27 12:40:00,722.32,723.0,721.7,722.0,13182.0,722.32,723.0,721.7,722.0,13182.0
2021-10-27 12:50:00,721.82,721.82,720.85,721.54,3940.0,721.82,721.82,720.85,721.54,3940.0
2021-10-27 13:00:00,721.54,721.72,720.87,721.08,4324.0,721.54,721.72,720.87,721.08,4324.0
2021-10-27 13:10:00,721.08,721.27,719.95,720.18,7083.0,721.08,721.27,719.95,720.18,7083.0
2021-10-27 13:20:00,720.43,720.67,719.6,720.34,6398.0,720.43,720.67,719.6,720.34,6398.0
2021-10-27 13:30:00,720.5,720.5,719.24,719.24,11502.0,720.5,720.5,719.24,719.24,11502.0
2021-10-27 13:40:00,719.26,720.32,719.15,719.68,9077.0,719.26,720.32,719.15,719.68,9077.0
2021-10-27 13:50:00,719.75,721.79,719.5,721.1,14302.0,719.75,721.79,719.5,721.1,14302.0
2021-10-27 14:00:00,721.36,721.81,720.97,721.49,9916.0,721.36,721.81,720.97,721.49,9916.0
2021-10-27 14:10:00,721.51,723.14,721.22,722.76,15368.0,721.51,723.14,721.22,722.76,15368.0
2021-10-27 14:20:00,722.87,723.43,721.0,722.14,9329.0,722.87,723.43,721.0,722.14,9329.0
2021-10-27 14:30:00,722.25,722.48,721.12,721.74,9534.0,722.25,722.48,721.12,721.74,9534.0
2021-10-27 14:40:00,721.78,722.0,720.34,721.16,4837.0,721.78,722.0,720.34,721.16,4837.0
2021-10-27 14:50:00,721.2,721.2,719.54,720.01,6510.0,721.2,721.2,719.54,720.01,6510.0
2021-10-27 15:00:00,720.33,720.73,719.96,720.31,6792.0,720.33,720.73,719.96,720.31,6792.0
2021-10-27 15:10:00,720.22,720.23,716.45,716.45,10835.0,720.22,720.23,716.45,716.45,10835.0
2021-10-27 15:20:00,716.06,717.35,713.82,714.8,35633.0,716.06,717.35,713.82,714.8,35633.0
2021-10-27 15:30:00,714.89,717.49,714.89,717.23,12694.0,714.89,717.49,714.89,717.23,12694.0
2021-10-27 15:40:00,717.21,717.37,715.92,716.48,19055.0,717.21,717.37,715.92,716.48,19055.0
2021-10-27 15:50:00,715.91,716.78,713.52,714.5,94551.0,715.91,716.78,713.52,714.5,94551.0
2021-10-28 09:30:00,693.8,695.37,680.85,693.9,92273.0,693.8,695.37,680.85,693.9,92273.0
2021-10-28 09:40:00,693.03,701.31,690.74,700.0,51196.0,693.03,701.31,690.74,700.0,51196.0
2021-10-28 09:50:00,701.33,707.38,698.32,705.23,33987.0,701.33,707.38,698.32,705.23,33987.0
2021-10-28 10:00:00,706.27,709.87,705.96,708.35,18808.0,706.27,709.87,705.96,708.35,18808.0
2021-10-28 10:10:00,708.88,709.53,705.03,705.64,12619.0,708.88,709.53,705.03,705.64,12619.0
2021-10-28 10:20:00,706.08,707.38,703.71,704.67,22268.0,706.08,707.38,703.71,704.67,22268.0
2021-10-28 10:30:00,705.1,709.69,704.37,708.3,11033.0,705.1,709.69,704.37,708.3,11033.0
2021-10-28 10:40:00,708.12,709.92,707.28,709.8,4711.0,708.12,709.92,707.28,709.8,4711.0
2021-10-28 10:50:00,709.31,710.55,708.99,709.35,4473.0,709.31,710.55,708.99,709.35,4473.0
2021-10-28 11:00:00,709.4,710.09,707.55,708.17,6865.0,709.4,710.09,707.55,708.17,6865.0
2021-10-28 11:10:00,708.0,708.65,707.32,708.41,7926.0,708.0,708.65,707.32,708.41,7926.0
2021-10-28 11:20:00,708.01,708.37,706.37,706.38,6636.0,708.01,708.37,706.37,706.38,6636.0
2021-10-28 11:30:00,706.38,710.17,705.93,710.17,8612.0,706.38,710.17,705.93,710.17,8612.0
2021-10-28 11:40:00,709.92,710.28,707.2,707.58,5950.0,709.92,710.28,707.2,707.58,5950.0
2021-10-28 11:50:00,707.58,709.1,707.06,708.93,6019.0,707.58,709.1,707.06,708.93,6019.0
2021-10-28 12:00:00,708.16,708.84,707.62,708.0,7682.0,708.16,708.84,707.62,708.0,7682.0
2021-10-28 12:10:00,708.07,708.36,707.51,707.88,5944.0,708.07,708.36,707.51,707.88,5944.0
2021-10-28 12:20:00,707.69,708.13,707.06,707.38,9079.0,707.69,708.13,707.06,707.38,9079.0
2021-10-28 12:30:00,707.45,708.78,706.64,708.78,12127.0,707.45,708.78,706.64,708.78,12127.0
2021-10-28 12:40:00,708.13,709.04,707.58,707.58,5746.0,708.13,709.04,707.58,707.58,5746.0
2021-10-28 12:50:00,707.46,707.91,705.87,706.23,2600.0,707.46,707.91,705.87,706.23,2600.0
2021-10-28 13:00:00,706.54,706.88,704.61,705.68,6526.0,706.54,706.88,704.61,705.68,6526.0
2021-10-28 13:10:00,705.59,706.0,704.56,704.9,5274.0,705.59,706.0,704.56,704.9,5274.0
2021-10-28 13:20:00,704.38,705.68,704.22,705.52,8860.0,704.38,705.68,704.22,705.52,8860.0
2021-10-28 13:30:00,705.55,706.55,705.47,706.19,7563.0,705.55,706.55,705.47,706.19,7563.0
2021-10-28 13:40:00,706.27,707.99,706.11,706.81,10210.0,706.27,707.99,706.11,706.81,10210.0
2021-10-28 13:50:00,706.97,707.02,705.42,705.99,9381.0,706.97,707.02,705.42,705.99,9381.0
2021-10-28 14:00:00,706.21,706.31,704.62,704.62,3593.0,706.21,706.31,704.62,704.62,3593.0
2021-10-28 14:10:00,704.98,705.06,704.1,704.46,8005.0,704.98,705.06,704.1,704.46,8005.0
2021-10-28 14:20:00,704.03,705.04,703.68,703.91,7661.0,704.03,705.04,703.68,703.91,7661.0
2021-10-28 14:30:00,703.97,704.22,703.24,703.85,7166.0,703.97,704.22,703.24,703.85,7166.0
2021-10-28 14:40:00,703.96,704.23,702.54,702.67,6256.0,703.96,704.23,702.54,702.67,6256.0
2021-10-28 14:50:00,702.55,703.13,700.0,701.89,25272.0,702.55,703.13,700.0,701.89,25272.0
2021-10-28 15:00:00,701.96,703.59,701.43,702.58,10325.0,701.96,703.59,701.43,702.58,10325.0
2021-10-28 15:10:00,702.12,703.45,700.04,702.55,13667.0,702.12,703.45,700.04,702.55,13667.0
2021-10-28 15:20:00,702.52,703.0,701.88,702.1,13445.0,702.52,703.0,701.88,702.1,13445.0
2021-10-28 15:30:00,701.83,706.08,701.32,705.48,24896.0,701.83,706.08,701.32,705.48,24896.0
2021-10-28 15:40:00,705.53,706.79,703.75,704.21,31634.0,705.53,706.79,703.75,704.21,31634.0
2021-10-28 15:50:00,704.42,706.82,704.01,706.23,79150.0,704.42,706.82,704.01,706.23,79150.0
2021-10-29 09:30:00,667.49,681.74,667.06,679.39,120369.0,667.49,681.74,667.06,679.39,120369.0
2021-10-29 09:40:00,679.47,685.99,676.04,685.18,78007.0,679.47,685.99,676.04,685.18,78007.0
2021-10-29 09:50:00,685.17,687.38,678.84,680.2,89096.0,685.17,687.38,678.84,680.2,89096.0
2021-10-29 10:00:00,680.48,681.88,670.0,671.34,45874.0,680.48,681.88,670.0,671.34,45874.0
2021-10-29 10:10:00,672.03,672.1,668.77,669.07,35940.0,672.03,672.1,668.77,669.07,35940.0
2021-10-29 10:20:00,669.08,669.08,662.01,665.7,39421.0,669.08,669.08,662.01,665.7,39421.0
2021-10-29 10:30:00,665.63,666.65,661.75,662.7,108318.0,665.63,666.65,661.75,662.7,108318.0
2021-10-29 10:40:00,662.76,663.93,661.4,662.68,23738.0,662.76,663.93,661.4,662.68,23738.0
2021-10-29 10:50:00,662.62,663.92,662.35,663.27,48954.0,662.62,663.92,662.35,663.27,48954.0
2021-10-29 11:00:00,663.23,663.51,660.45,660.93,22717.0,663.23,663.51,660.45,660.93,22717.0
2021-10-29 11:10:00,661.69,662.26,660.0,660.92,12051.0,661.69,662.26,660.0,660.92,12051.0
2021-10-29 11:20:00,660.57,663.56,660.01,662.18,48577.0,660.57,663.56,660.01,662.18,48577.0
2021-10-29 11:30:00,661.49,663.52,660.0,660.31,37072.0,661.49,663.52,660.0,660.31,37072.0
2021-10-29 11:40:00,660.75,663.56,660.74,662.97,29061.0,660.75,663.56,660.74,662.97,29061.0
2021-10-29 11:50:00,663.07,663.45,662.25,662.31,23520.0,663.07,663.45,662.25,662.31,23520.0
2021-10-29 12:00:00,662.27,664.54,662.07,664.17,26781.0,662.27,664.54,662.07,664.17,26781.0
2021-10-29 12:10:00,663.92,663.92,661.98,662.77,9866.0,663.92,663.92,661.98,662.77,9866.0
2021-10-29 12:20:00,662.64,664.0,661.4,663.68,16683.0,662.64,664.0,661.4,663.68,16683.0
2021-10-29 12:30:00,664.16,668.71,664.16,666.69,39403.0,664.16,668.71,664.16,666.69,39403.0
2021-10-29 12:40:00,667.14,670.81,667.04,670.81,24439.0,667.14,670.81,667.04,670.81,24439.0
2021-10-29 12:50:00,670.79,672.83,670.03,672.57,7988.0,670.79,672.83,670.03,672.57,7988.0
2021-10-29 13:00:00,672.23,672.57,669.63,671.14,12279.0,672.23,672.57,669.63,671.14,12279.0
2021-10-29 13:10:00,671.11,674.16,670.87,673.58,15878.0,671.11,674.16,670.87,673.58,15878.0
2021-10-29 13:20:00,673.07,675.59,672.62,674.15,15083.0,673.07,675.59,672.62,674.15,15083.0
2021-10-29 13:30:00,673.85,675.2,672.77,673.32,25130.0,673.85,675.2,672.77,673.32,25130.0
2021-10-29 13:40:00,673.0,673.0,668.74,669.19,9473.0,673.0,673.0,668.74,669.19,9473.0
2021-10-29 13:50:00,668.62,668.62,667.46,667.85,11485.0,668.62,668.62,667.46,667.85,11485.0
2021-10-29 14:00:00,667.7,667.7,664.96,665.69,17461.0,667.7,667.7,664.96,665.69,17461.0
2021-10-29 14:10:00,666.62,668.26,665.19,667.76,14046.0,666.62,668.26,665.19,667.76,14046.0
2021-10-29 14:20:00,668.02,669.05,666.61,668.17,12310.0,668.02,669.05,666.61,668.17,12310.0
2021-10-29 14:30:00,668.59,670.21,668.04,668.36,8700.0,668.59,670.21,668.04,668.36,8700.0
2021-10-29 14:40:00,668.45,670.34,668.02,669.11,9780.0,668.45,670.34,668.02,669.11,9780.0
2021-10-29 14:50:00,669.07,669.2,668.32,668.96,12764.0,669.07,669.2,668.32,668.96,12764.0
2021-10-29 15:00:00,669.17,669.63,668.22,669.55,12842.0,669.17,669.63,668.22,669.55,12842.0
2021-10-29 15:10:00,669.56,670.25,666.31,666.31,20813.0,669.56,670.25,666.31,666.31,20813.0
2021-10-29 15:20:00,666.73,669.9,666.73,667.99,24223.0,666.73,669.9,666.73,667.99,24223.0
2021-10-29 15:30:00,668.18,669.26,667.69,668.91,23269.0,668.18,669.26,667.69,668.91,23269.0
2021-10-29 15:40:00,668.92,671.89,668.45,671.7,45078.0,668.92,671.89,668.45,671.7,45078.0
2021-10-29 15:50:00,671.41,675.41,670.93,674.36,153118.0,671.41,675.41,670.93,674.36,153118.0
2021-11-01 09:30:00,675.0,677.34,672.17,676.41,33871.0,675.0,677.34,672.17,676.41,33871.0
2021-11-01 09:40:00,676.78,677.7,670.03,670.04,55555.0,676.78,677.7,670.03,670.04,55555.0
2021-11-01 09:50:00,670.97,672.1,667.1,669.9,40761.0,670.97,672.1,667.1,669.9,40761.0
2021-11-01 10:00:00,669.09,672.69,668.98,672.46,26878.0,669.09,672.69,668.98,672.46,26878.0
2021-11-01 10:10:00,671.87,672.54,669.12,669.72,25458.0,671.87,672.54,669.12,669.72,25458.0
2021-11-01 10:20:00,669.87,669.87,666.23,667.13,17862.0,669.87,669.87,666.23,667.13,17862.0
2021-11-01 10:30:00,667.82,671.3,665.98,670.06,46498.0,667.82,671.3,665.98,670.06,46498.0
2021-11-01 10:40:00,670.59,671.81,668.73,668.74,31415.0,670.59,671.81,668.73,668.74,31415.0
2021-11-01 10:50:00,668.95,671.0,668.25,671.0,14010.0,668.95,671.0,668.25,671.0,14010.0
2021-11-01 11:00:00,670.89,674.92,670.25,674.32,12151.0,670.89,674.92,670.25,674.32,12151.0
2021-11-01 11:10:00,674.34,675.37,673.0,674.79,19786.0,674.34,675.37,673.0,674.79,19786.0
2021-11-01 11:20:00,674.77,675.37,673.42,673.68,25922.0,674.77,675.37,673.42,673.68,25922.0
2021-11-01 11:30:00,673.41,676.33,673.4,676.33,5980.0,673.41,676.33,673.4,676.33,5980.0
2021-11-01 11:40:00,675.75,675.97,674.43,674.73,8243.0,675.75,675.97,674.43,674.73,8243.0
2021-11-01 11:50:00,674.4,674.4,671.76,672.47,7750.0,674.4,674.4,671.76,672.47,7750.0
2021-11-01 12:00:00,672.47,673.48,671.85,672.67,8467.0,672.47,673.48,671.85,672.67,8467.0
2021-11-01 12:10:00,672.27,672.7,670.23,670.23,6874.0,672.27,672.7,670.23,670.23,6874.0
2021-11-01 12:20:00,669.91,671.22,669.89,670.79,12518.0,669.91,671.22,669.89,670.79,12518.0
2021-11-01 12:30:00,670.23,670.84,669.34,670.28,3846.0,670.23,670.84,669.34,670.28,3846.0
2021-11-01 12:40:00,670.28,671.75,668.98,669.05,20782.0,670.28,671.75,668.98,669.05,20782.0
2021-11-01 12:50:00,668.75,669.54,667.49,668.68,7030.0,668.75,669.54,667.49,668.68,7030.0
2021-11-01 13:00:00,668.54,668.64,667.14,668.52,7467.0,668.54,668.64,667.14,668.52,7467.0
2021-11-01 13:10:00,668.17,669.59,667.86,669.43,7155.0,668.17,669.59,667.86,669.43,7155.0
2021-11-01 13:20:00,669.64,669.82,668.22,669.18,9853.0,669.64,669.82,668.22,669.18,9853.0
2021-11-01 13:30:00,669.27,669.44,667.87,668.2,19484.0,669.27,669.44,667.87,668.2,19484.0
2021-11-01 13:40:00,668.13,668.56,666.9,667.12,8958.0,668.13,668.56,666.9,667.12,8958.0
2021-11-01 13:50:00,667.35,667.37,666.15,666.57,15952.0,667.35,667.37,666.15,666.57,15952.0
2021-11-01 14:00:00,666.77,666.81,665.31,666.76,52934.0,666.77,666.81,665.31,666.76,52934.0
2021-11-01 14:10:00,666.5,667.67,666.36,667.12,66341.0,666.5,667.67,666.36,667.12,66341.0
2021-11-01 14:20:00,667.77,668.77,666.37,668.76,41854.0,667.77,668.77,666.37,668.76,41854.0
2021-11-01 14:30:00,668.35,668.8,666.68,667.71,14125.0,668.35,668.8,666.68,667.71,14125.0
2021-11-01 14:40:00,667.49,669.2,667.42,668.96,9410.0,667.49,669.2,667.42,668.96,9410.0
2021-11-01 14:50:00,668.94,671.17,668.9,670.57,18320.0,668.94,671.17,668.9,670.57,18320.0
2021-11-01 15:00:00,670.62,671.29,669.96,670.87,14258.0,670.62,671.29,669.96,670.87,14258.0
2021-11-01 15:10:00,670.64,671.05,670.17,670.17,13993.0,670.64,671.05,670.17,670.17,13993.0
2021-11-01 15:20:00,670.23,670.47,668.73,669.09,11111.0,670.23,670.47,668.73,669.09,11111.0
2021-11-01 15:30:00,669.09,670.62,669.08,670.33,10257.0,669.09,670.62,669.08,670.33,10257.0
2021-11-01 15:40:00,670.25,671.1,668.86,668.92,23173.0,670.25,671.1,668.86,668.92,23173.0
2021-11-01 15:50:00,668.89,671.66,667.8,671.65,71468.0,668.89,671.66,667.8,671.65,71468.0
2021-11-02 09:30:00,670.32,674.09,670.27,672.13,28266.0,670.32,674.09,670.27,672.13,28266.0
2021-11-02 09:40:00,672.24,676.77,672.03,675.74,19428.0,672.24,676.77,672.03,675.74,19428.0
2021-11-02 09:50:00,674.52,677.19,673.06,677.19,23350.0,674.52,677.19,673.06,677.19,23350.0
2021-11-02 10:00:00,677.05,679.38,676.59,678.13,17721.0,677.05,679.38,676.59,678.13,17721.0
2021-11-02 10:10:00,678.9,681.61,677.84,680.3,9038.0,678.9,681.61,677.84,680.3,9038.0
2021-11-02 10:20:00,680.29,680.99,679.31,680.59,13438.0,680.29,680.99,679.31,680.59,13438.0
2021-11-02 10:30:00,679.97,682.75,679.59,681.28,25212.0,679.97,682.75,679.59,681.28,25212.0
2021-11-02 10:40:00,681.56,682.4,681.56,682.21,9796.0,681.56,682.4,681.56,682.21,9796.0
2021-11-02 10:50:00,682.17,682.21,679.98,681.51,16336.0,682.17,682.21,679.98,681.51,16336.0
2021-11-02 11:00:00,681.99,681.99,679.37,679.84,20861.0,681.99,681.99,679.37,679.84,20861.0
2021-11-02 11:10:00,679.84,682.27,679.83,681.88,10488.0,679.84,682.27,679.83,681.88,10488.0
2021-11-02 11:20:00,682.05,683.86,681.88,683.26,17390.0,682.05,683.86,681.88,683.26,17390.0
2021-11-02 11:30:00,683.27,685.37,683.09,683.8,11072.0,683.27,685.37,683.09,683.8,11072.0
2021-11-02 11:40:00,684.03,685.42,683.65,684.11,8950.0,684.03,685.42,683.65,684.11,8950.0
2021-11-02 11:50:00,683.9,684.83,682.17,684.64,21003.0,683.9,684.83,682.17,684.64,21003.0
2021-11-02 12:00:00,684.47,684.97,683.73,684.41,20158.0,684.47,684.97,683.73,684.41,20158.0
2021-11-02 12:10:00,684.42,686.34,684.37,685.61,24305.0,684.42,686.34,684.37,685.61,24305.0
2021-11-02 12:20:00,685.19,685.25,682.81,684.68,11991.0,685.19,685.25,682.81,684.68,11991.0
2021-11-02 12:30:00,684.93,685.25,683.37,683.69,7900.0,684.93,685.25,683.37,683.69,7900.0
2021-11-02 12:40:00,684.11,684.65,683.13,684.65,4602.0,684.11,684.65,683.13,684.65,4602.0
2021-11-02 12:50:00,684.68,685.03,683.38,683.76,6230.0,684.68,685.03,683.38,683.76,6230.0
2021-11-02 13:00:00,683.94,684.46,683.55,684.0,7880.0,683.94,684.46,683.55,684.0,7880.0
2021-11-02 13:10:00,684.44,684.84,683.8,684.32,10590.0,684.44,684.84,683.8,684.32,10590.0
2021-11-02 13:20:00,684.32,686.24,684.32,686.07,21123.0,684.32,686.24,684.32,686.07,21123.0
2021-11-02 13:30:00,686.39,686.5,685.48,685.64,13265.0,686.39,686.5,685.48,685.64,13265.0
2021-11-02 13:40:00,685.09,686.06,685.09,685.79,4715.0,685.09,686.06,685.09,685.79,4715.0
2021-11-02 13:50:00,685.8,686.27,684.81,685.42,15587.0,685.8,686.27,684.81,685.42,15587.0
2021-11-02 14:00:00,685.41,685.59,684.09,684.54,9397.0,685.41,685.59,684.09,684.54,9397.0
2021-11-02 14:10:00,684.04,684.85,683.72,684.62,8701.0,684.04,684.85,683.72,684.62,8701.0
2021-11-02 14:20:00,684.87,685.19,683.88,683.97,9604.0,684.87,685.19,683.88,683.97,9604.0
2021-11-02 14:30:00,684.28,684.58,683.58,684.56,7892.0,684.28,684.58,683.58,684.56,7892.0
2021-11-02 14:40:00,684.86,685.5,683.6,683.69,7624.0,684.86,685.5,683.6,683.69,7624.0
2021-11-02 14:50:00,683.89,684.2,683.05,683.05,8059.0,683.89,684.2,683.05,683.05,8059.0
2021-11-02 15:00:00,683.29,683.53,682.6,683.48,29725.0,683.29,683.53,682.6,683.48,29725.0
2021-11-02 15:10:00,683.51,683.72,682.12,682.12,10192.0,683.51,683.72,682.12,682.12,10192.0
2021-11-02 15:20:00,681.36,682.32,681.32,681.33,11366.0,681.36,682.32,681.32,681.33,11366.0
2021-11-02 15:30:00,681.61,681.61,679.76,680.99,14246.0,681.61,681.61,679.76,680.99,14246.0
2021-11-02 15:40:00,680.96,681.95,680.85,681.37,16396.0,680.96,681.95,680.85,681.37,16396.0
2021-11-02 15:50:00,681.24,682.43,680.83,682.11,46408.0,681.24,682.43,680.83,682.11,46408.0
2021-11-03 09:30:00,684.3,694.51,683.5,694.1,13604.0,684.3,694.51,683.5,694.1,13604.0
2021-11-03 09:40:00,694.17,694.17,686.79,688.45,71290.0,694.17,694.17,686.79,688.45,71290.0
2021-11-03 09:50:00,688.27,691.69,687.87,689.75,14277.0,688.27,691.69,687.87,689.75,14277.0
2021-11-03 10:00:00,690.16,691.31,689.32,689.66,8498.0,690.16,691.31,689.32,689.66,8498.0
2021-11-03 10:10:00,689.97,690.99,688.18,690.84,6398.0,689.97,690.99,688.18,690.84,6398.0
2021-11-03 10:20:00,690.57,691.78,690.17,691.58,7173.0,690.57,691.78,690.17,691.58,7173.0
2021-11-03 10:30:00,690.99,691.57,688.91,689.69,5443.0,690.99,691.57,688.91,689.69,5443.0
2021-11-03 10:40:00,689.61,690.33,687.64,690.33,8498.0,689.61,690.33,687.64,690.33,8498.0
2021-11-03 10:50:00,690.01,690.95,688.72,690.38,16892.0,690.01,690.95,688.72,690.38,16892.0
2021-11-03 11:00:00,690.51,690.51,688.91,690.19,6150.0,690.51,690.51,688.91,690.19,6150.0
2021-11-03 11:10:00,690.2,693.17,690.05,693.01,5212.0,690.2,693.17,690.05,693.01,5212.0
2021-11-03 11:20:00,693.58,693.63,691.79,692.75,9774.0,693.58,693.63,691.79,692.75,9774.0
2021-11-03 11:30:00,692.75,692.75,691.53,691.62,4153.0,692.75,692.75,691.53,691.62,4153.0
2021-11-03 11:40:00,691.48,692.42,691.25,692.08,4046.0,691.48,692.42,691.25,692.08,4046.0
2021-11-03 11:50:00,691.77,692.83,691.77,692.74,5475.0,691.77,692.83,691.77,692.74,5475.0
2021-11-03 12:00:00,692.75,693.23,691.87,692.58,6834.0,692.75,693.23,691.87,692.58,6834.0
2021-11-03 12:10:00,692.68,693.11,691.37,692.21,4301.0,692.68,693.11,691.37,692.21,4301.0
2021-11-03 12:20:00,691.77,692.0,690.28,690.62,3836.0,691.77,692.0,690.28,690.62,3836.0
2021-11-03 12:30:00,690.33,690.62,689.12,690.04,7795.0,690.33,690.62,689.12,690.04,7795.0
2021-11-03 12:40:00,690.02,691.14,689.33,689.33,4795.0,690.02,691.14,689.33,689.33,4795.0
2021-11-03 12:50:00,689.8,690.19,689.43,689.44,5458.0,689.8,690.19,689.43,689.44,5458.0
2021-11-03 13:00:00,689.43,690.04,689.11,689.13,3530.0,689.43,690.04,689.11,689.13,3530.0
2021-11-03 13:10:00,689.13,690.14,688.97,689.42,6203.0,689.13,690.14,688.97,689.42,6203.0
2021-11-03 13:20:00,689.82,691.13,689.33,691.13,6281.0,689.82,691.13,689.33,691.13,6281.0
2021-11-03 13:30:00,691.18,692.42,690.98,691.47,6102.0,691.18,692.42,690.98,691.47,6102.0
2021-11-03 13:40:00,691.4,692.1,690.59,692.1,2617.0,691.4,692.1,690.59,692.1,2617.0
2021-11-03 13:50:00,692.1,692.14,689.69,689.69,5833.0,692.1,692.14,689.69,689.69,5833.0
2021-11-03 14:00:00,690.39,694.17,690.2,692.7,9133.0,690.39,694.17,690.2,692.7,9133.0
2021-11-03 14:10:00,692.99,694.19,692.48,694.19,4935.0,692.99,694.19,692.48,694.19,4935.0
2021-11-03 14:20:00,694.11,694.11,693.4,693.43,3965.0,694.11,694.11,693.4,693.43,3965.0
2021-11-03 14:30:00,693.64,694.22,693.28,693.68,6727.0,693.64,694.22,693.28,693.68,6727.0
2021-11-03 14:40:00,693.86,694.9,693.26,694.74,6714.0,693.86,694.9,693.26,694.74,6714.0
2021-11-03 14:50:00,694.62,694.94,693.63,693.8,5424.0,694.62,694.94,693.63,693.8,5424.0
2021-11-03 15:00:00,693.8,694.28,693.21,694.28,5650.0,693.8,694.28,693.21,694.28,5650.0
2021-11-03 15:10:00,694.02,694.02,692.44,692.69,5334.0,694.02,694.02,692.44,692.69,5334.0
2021-11-03 15:20:00,692.37,692.63,691.26,692.63,11961.0,692.37,692.63,691.26,692.63,11961.0
2021-11-03 15:30:00,692.82,692.82,692.08,692.52,10352.0,692.82,692.82,692.08,692.52,10352.0
2021-11-03 15:40:00,692.56,693.55,692.09,693.1,13411.0,692.56,693.55,692.09,693.1,13411.0
2021-11-03 15:50:00,692.88,693.03,691.18,692.72,38338.0,692.88,693.03,691.18,692.72,38338.0
2021-11-04 09:30:00,691.78,698.35,691.24,697.88,15865.0,691.78,698.35,691.24,697.88,15865.0
2021-11-04 09:40:00,697.0,697.0,691.86,692.6,6121.0,697.0,697.0,691.86,692.6,6121.0
2021-11-04 09:50:00,693.16,696.84,693.16,696.63,4257.0,693.16,696.84,693.16,696.63,4257.0
2021-11-04 10:00:00,696.63,696.63,691.51,692.11,5299.0,696.63,696.63,691.51,692.11,5299.0
2021-11-04 10:10:00,691.88,695.65,691.88,695.13,5319.0,691.88,695.65,691.88,695.13,5319.0
2021-11-04 10:20:00,695.64,696.38,693.99,694.55,4771.0,695.64,696.38,693.99,694.55,4771.0
2021-11-04 10:30:00,694.77,694.77,693.4,693.4,4301.0,694.77,694.77,693.4,693.4,4301.0
2021-11-04 10:40:00,693.66,694.73,692.7,694.03,5145.0,693.66,694.73,692.7,694.03,5145.0
2021-11-04 10:50:00,694.4,694.4,692.77,692.77,5419.0,694.4,694.4,692.77,692.77,5419.0
2021-11-04 11:00:00,692.62,693.28,691.24,691.68,5060.0,692.62,693.28,691.24,691.68,5060.0
2021-11-04 11:10:00,692.01,692.09,690.76,690.76,5084.0,692.01,692.09,690.76,690.76,5084.0
2021-11-04 11:20:00,690.41,690.78,688.33,689.01,6053.0,690.41,690.78,688.33,689.01,6053.0
2021-11-04 11:30:00,689.01,689.55,686.74,687.58,11023.0,689.01,689.55,686.74,687.58,11023.0
2021-11-04 11:40:00,687.43,688.53,687.25,687.67,4576.0,687.43,688.53,687.25,687.67,4576.0
2021-11-04 11:50:00,687.67,688.3,686.42,687.62,5059.0,687.67,688.3,686.42,687.62,5059.0
2021-11-04 12:00:00,687.49,688.17,686.85,687.95,5175.0,687.49,688.17,686.85,687.95,5175.0
2021-11-04 12:10:00,688.04,689.09,687.18,687.88,5088.0,688.04,689.09,687.18,687.88,5088.0
2021-11-04 12:20:00,687.6,688.36,686.94,687.19,4338.0,687.6,688.36,686.94,687.19,4338.0
2021-11-04 12:30:00,687.18,687.96,687.18,687.63,4726.0,687.18,687.96,687.18,687.63,4726.0
2021-11-04 12:40:00,688.04,688.97,686.99,687.47,4655.0,688.04,688.97,686.99,687.47,4655.0
2021-11-04 12:50:00,687.28,687.54,686.69,686.9,5414.0,687.28,687.54,686.69,686.9,5414.0
2021-11-04 13:00:00,686.71,687.97,686.25,687.97,3216.0,686.71,687.97,686.25,687.97,3216.0
2021-11-04 13:10:00,687.97,688.23,687.51,688.05,3762.0,687.97,688.23,687.51,688.05,3762.0
2021-11-04 13:20:00,688.31,688.31,686.81,687.08,14613.0,688.31,688.31,686.81,687.08,14613.0
2021-11-04 13:30:00,686.92,687.01,683.66,684.66,7970.0,686.92,687.01,683.66,684.66,7970.0
2021-11-04 13:40:00,684.85,686.01,684.85,684.9,6802.0,684.85,686.01,684.85,684.9,6802.0
2021-11-04 13:50:00,684.77,686.84,684.77,686.84,6532.0,684.77,686.84,684.77,686.84,6532.0
2021-11-04 14:00:00,686.94,687.69,686.24,687.62,4800.0,686.94,687.69,686.24,687.62,4800.0
2021-11-04 14:10:00,687.77,687.89,686.73,687.12,10422.0,687.77,687.89,686.73,687.12,10422.0
2021-11-04 14:20:00,687.25,687.55,686.38,686.94,17943.0,687.25,687.55,686.38,686.94,17943.0
2021-11-04 14:30:00,686.91,688.58,686.61,687.87,9754.0,686.91,688.58,686.61,687.87,9754.0
2021-11-04 14:40:00,688.38,688.38,686.82,687.69,5113.0,688.38,688.38,686.82,687.69,5113.0
2021-11-04 14:50:00,687.06,687.24,685.1,685.47,8702.0,687.06,687.24,685.1,685.47,8702.0
2021-11-04 15:00:00,685.46,685.62,684.56,685.2,8215.0,685.46,685.62,684.56,685.2,8215.0
2021-11-04 15:10:00,685.2,686.34,684.4,684.4,13272.0,685.2,686.34,684.4,684.4,13272.0
2021-11-04 15:20:00,684.57,686.7,684.54,686.51,12557.0,684.57,686.7,684.54,686.51,12557.0
2021-11-04 15:30:00,686.37,686.41,684.6,684.6,13417.0,686.37,686.41,684.6,684.6,13417.0
2021-11-04 15:40:00,684.8,686.08,684.21,685.33,14547.0,684.8,686.08,684.21,685.33,14547.0
2021-11-04 15:50:00,685.65,686.38,684.27,686.22,31025.0,685.65,686.38,684.27,686.22,31025.0
2021-11-05 09:30:00,693.46,700.12,692.63,698.98,18546.0,693.46,700.12,692.63,698.98,18546.0
2021-11-05 09:40:00,698.99,701.03,698.99,699.91,23058.0,698.99,701.03,698.99,699.91,23058.0
2021-11-05 09:50:00,699.82,704.08,699.3,702.89,17762.0,699.82,704.08,699.3,702.89,17762.0
2021-11-05 10:00:00,703.31,703.74,696.97,697.75,13997.0,703.31,703.74,696.97,697.75,13997.0
2021-11-05 10:10:00,697.46,697.62,693.09,693.26,12086.0,697.46,697.62,693.09,693.26,12086.0
2021-11-05 10:20:00,693.14,694.18,691.91,693.79,8798.0,693.14,694.18,691.91,693.79,8798.0
2021-11-05 10:30:00,693.46,695.4,693.46,694.39,7340.0,693.46,695.4,693.46,694.39,7340.0
2021-11-05 10:40:00,694.42,694.98,693.14,693.9,9742.0,694.42,694.98,693.14,693.9,9742.0
2021-11-05 10:50:00,693.44,695.87,693.43,695.51,15736.0,693.44,695.87,693.43,695.51,15736.0
2021-11-05 11:00:00,695.52,696.62,695.43,696.07,12617.0,695.52,696.62,695.43,696.07,12617.0
2021-11-05 11:10:00,696.18,697.11,695.62,695.65,3195.0,696.18,697.11,695.62,695.65,3195.0
2021-11-05 11:20:00,695.97,697.03,695.42,696.12,5971.0,695.97,697.03,695.42,696.12,5971.0
2021-11-05 11:30:00,696.22,698.24,696.21,698.24,5728.0,696.22,698.24,696.21,698.24,5728.0
2021-11-05 11:40:00,697.93,698.26,697.05,697.78,5006.0,697.93,698.26,697.05,697.78,5006.0
2021-11-05 11:50:00,697.68,697.83,694.83,694.9,6198.0,697.68,697.83,694.83,694.9,6198.0
2021-11-05 12:00:00,694.86,696.57,694.85,695.81,3630.0,694.86,696.57,694.85,695.81,3630.0
2021-11-05 12:10:00,696.22,696.54,694.71,695.71,9552.0,696.22,696.54,694.71,695.71,9552.0
2021-11-05 12:20:00,695.49,696.26,695.05,695.68,5700.0,695.49,696.26,695.05,695.68,5700.0
2021-11-05 12:30:00,695.62,696.6,694.69,695.88,5235.0,695.62,696.6,694.69,695.88,5235.0
2021-11-05 12:40:00,695.59,696.44,694.9,695.32,6230.0,695.59,696.44,694.9,695.32,6230.0
2021-11-05 12:50:00,695.14,696.09,695.14,695.51,3105.0,695.14,696.09,695.14,695.51,3105.0
2021-11-05 13:00:00,695.46,697.36,695.46,695.72,10106.0,695.46,697.36,695.46,695.72,10106.0
2021-11-05 13:10:00,696.12,696.12,693.83,694.5,15705.0,696.12,696.12,693.83,694.5,15705.0
2021-11-05 13:20:00,694.56,695.43,693.15,694.56,4787.0,694.56,695.43,693.15,694.56,4787.0
2021-11-05 13:30:00,694.37,694.7,692.97,693.61,3214.0,694.37,694.7,692.97,693.61,3214.0
2021-11-05 13:40:00,693.62,693.74,693.0,693.66,4873.0,693.62,693.74,693.0,693.66,4873.0
2021-11-05 13:50:00,693.66,694.21,693.23,693.67,4350.0,693.66,694.21,693.23,693.67,4350.0
2021-11-05 14:00:00,693.72,693.77,693.12,693.19,3848.0,693.72,693.77,693.12,693.19,3848.0
2021-11-05 14:10:00,693.48,694.15,693.22,694.15,2400.0,693.48,694.15,693.22,694.15,2400.0
2021-11-05 14:20:00,694.31,694.37,693.7,694.35,3500.0,694.31,694.37,693.7,694.35,3500.0
2021-11-05 14:30:00,694.37,694.52,694.12,694.19,3400.0,694.37,694.52,694.12,694.19,3400.0
2021-11-05 14:40:00,694.25,696.02,692.91,692.91,16268.0,694.25,696.02,692.91,692.91,16268.0
2021-11-05 14:50:00,692.82,693.1,691.33,691.33,6997.0,692.82,693.1,691.33,691.33,6997.0
2021-11-05 15:00:00,691.37,692.39,690.36,692.39,9375.0,691.37,692.39,690.36,692.39,9375.0
2021-11-05 15:10:00,692.88,693.09,691.2,691.31,6455.0,692.88,693.09,691.2,691.31,6455.0
2021-11-05 15:20:00,691.32,692.37,691.28,692.01,10387.0,691.32,692.37,691.28,692.01,10387.0
2021-11-05 15:30:00,692.05,692.75,691.06,692.4,15481.0,692.05,692.75,691.06,692.4,15481.0
2021-11-05 15:40:00,692.16,692.22,688.93,690.18,23182.0,692.16,692.22,688.93,690.18,23182.0
2021-11-05 15:50:00,690.32,691.44,689.15,689.54,44552.0,690.32,691.44,689.15,689.54,44552.0
2021-11-08 09:30:00,689.71,692.98,688.41,690.2,15287.0,689.71,692.98,688.41,690.2,15287.0
2021-11-08 09:40:00,690.21,693.04,689.51,690.15,9396.0,690.21,693.04,689.51,690.15,9396.0
2021-11-08 09:50:00,690.36,690.87,689.03,690.09,9848.0,690.36,690.87,689.03,690.09,9848.0
2021-11-08 10:00:00,691.68,693.56,691.68,693.17,5246.0,691.68,693.56,691.68,693.17,5246.0
2021-11-08 10:10:00,693.17,693.17,689.55,689.56,6909.0,693.17,693.17,689.55,689.56,6909.0
2021-11-08 10:20:00,689.55,690.11,686.97,687.09,12170.0,689.55,690.11,686.97,687.09,12170.0
2021-11-08 10:30:00,687.1,689.92,687.1,689.35,10198.0,687.1,689.92,687.1,689.35,10198.0
2021-11-08 10:40:00,689.25,690.85,688.64,690.84,6298.0,689.25,690.85,688.64,690.84,6298.0
2021-11-08 10:50:00,691.18,691.84,690.83,691.38,10583.0,691.18,691.84,690.83,691.38,10583.0
2021-11-08 11:00:00,691.59,692.77,691.22,692.77,7912.0,691.59,692.77,691.22,692.77,7912.0
2021-11-08 11:10:00,692.45,692.45,689.75,689.93,10356.0,692.45,692.45,689.75,689.93,10356.0
2021-11-08 11:20:00,690.38,691.22,690.38,690.88,8871.0,690.38,691.22,690.38,690.88,8871.0
2021-11-08 11:30:00,690.87,691.05,689.43,689.75,10817.0,690.87,691.05,689.43,689.75,10817.0
2021-11-08 11:40:00,689.74,690.22,689.28,690.16,6373.0,689.74,690.22,689.28,690.16,6373.0
2021-11-08 11:50:00,690.31,690.73,690.29,690.69,5452.0,690.31,690.73,690.29,690.69,5452.0
2021-11-08 12:00:00,690.81,690.81,688.87,689.23,3649.0,690.81,690.81,688.87,689.23,3649.0
2021-11-08 12:10:00,689.59,690.02,689.2,689.34,4502.0,689.59,690.02,689.2,689.34,4502.0
2021-11-08 12:20:00,689.55,690.33,689.54,689.54,5093.0,689.55,690.33,689.54,689.54,5093.0
2021-11-08 12:30:00,689.12,690.26,687.36,687.77,6998.0,689.12,690.26,687.36,687.77,6998.0
2021-11-08 12:40:00,687.48,687.48,685.88,687.08,6337.0,687.48,687.48,685.88,687.08,6337.0
2021-11-08 12:50:00,687.61,688.62,687.31,687.88,3963.0,687.61,688.62,687.31,687.88,3963.0
2021-11-08 13:00:00,687.74,688.24,687.6,688.17,2917.0,687.74,688.24,687.6,688.17,2917.0
2021-11-08 13:10:00,689.2,689.67,688.19,688.21,3860.0,689.2,689.67,688.19,688.21,3860.0
2021-11-08 13:20:00,688.73,688.73,686.55,687.11,11219.0,688.73,688.73,686.55,687.11,11219.0
2021-11-08 13:30:00,686.78,688.71,686.78,687.23,8334.0,686.78,688.71,686.78,687.23,8334.0
2021-11-08 13:40:00,687.26,688.92,687.26,688.91,8355.0,687.26,688.92,687.26,688.91,8355.0
2021-11-08 13:50:00,689.6,691.04,689.6,691.04,5382.0,689.6,691.04,689.6,691.04,5382.0
2021-11-08 14:00:00,691.36,691.52,689.65,689.65,8270.0,691.36,691.52,689.65,689.65,8270.0
2021-11-08 14:10:00,689.53,689.74,689.03,689.1,8605.0,689.53,689.74,689.03,689.1,8605.0
2021-11-08 14:20:00,689.25,690.25,689.22,690.24,7825.0,689.25,690.25,689.22,690.24,7825.0
2021-11-08 14:30:00,690.06,690.24,689.28,689.28,4853.0,690.06,690.24,689.28,689.28,4853.0
2021-11-08 14:40:00,689.58,690.42,689.58,690.18,7592.0,689.58,690.42,689.58,690.18,7592.0
2021-11-08 14:50:00,690.18,690.18,689.32,689.56,5432.0,690.18,690.18,689.32,689.56,5432.0
2021-11-08 15:00:00,689.63,692.04,689.43,692.04,5562.0,689.63,692.04,689.43,692.04,5562.0
2021-11-08 15:10:00,691.81,692.05,691.33,691.33,6760.0,691.81,692.05,691.33,691.33,6760.0
2021-11-08 15:20:00,691.3,691.55,690.84,691.09,7912.0,691.3,691.55,690.84,691.09,7912.0
2021-11-08 15:30:00,691.08,691.25,690.63,690.91,16657.0,691.08,691.25,690.63,690.91,16657.0
2021-11-08 15:40:00,691.0,692.59,690.7,692.51,16656.0,691.0,692.59,690.7,692.51,16656.0
2021-11-08 15:50:00,692.5,696.56,692.5,695.2,67642.0,692.5,696.56,692.5,695.2,67642.0
2021-11-09 09:30:00,698.2,698.88,696.04,698.88,10758.0,698.2,698.88,696.04,698.88,10758.0
2021-11-09 09:40:00,698.88,698.88,691.92,698.21,14217.0,698.88,698.88,691.92,698.21,14217.0
2021-11-09 09:50:00,698.21,705.0,698.21,702.1,11723.0,698.21,705.0,698.21,702.1,11723.0
2021-11-09 10:00:00,702.07,702.43,696.71,697.57,19795.0,702.07,702.43,696.71,697.57,19795.0
2021-11-09 10:10:00,697.54,698.94,695.01,695.04,5893.0,697.54,698.94,695.01,695.04,5893.0
2021-11-09 10:20:00,695.8,695.91,694.8,695.59,5512.0,695.8,695.91,694.8,695.59,5512.0
2021-11-09 10:30:00,695.02,695.6,693.88,694.48,5500.0,695.02,695.6,693.88,694.48,5500.0
2021-11-09 10:40:00,694.2,694.3,692.65,693.23,7809.0,694.2,694.3,692.65,693.23,7809.0
2021-11-09 10:50:00,693.75,696.67,692.89,696.08,7300.0,693.75,696.67,692.89,696.08,7300.0
2021-11-09 11:00:00,697.32,697.34,694.01,694.01,6648.0,697.32,697.34,694.01,694.01,6648.0
2021-11-09 11:10:00,694.35,694.35,692.98,693.75,5432.0,694.35,694.35,692.98,693.75,5432.0
2021-11-09 11:20:00,693.59,693.76,693.05,693.05,3244.0,693.59,693.76,693.05,693.05,3244.0
2021-11-09 11:30:00,693.41,695.25,693.41,695.25,2556.0,693.41,695.25,693.41,695.25,2556.0
2021-11-09 11:40:00,695.24,697.07,695.09,696.79,3927.0,695.24,697.07,695.09,696.79,3927.0
2021-11-09 11:50:00,696.79,696.79,695.52,695.88,4100.0,696.79,696.79,695.52,695.88,4100.0
2021-11-09 12:00:00,695.65,696.49,695.35,695.41,3100.0,695.65,696.49,695.35,695.41,3100.0
2021-11-09 12:10:00,695.4,695.48,694.53,694.93,8616.0,695.4,695.48,694.53,694.93,8616.0
2021-11-09 12:20:00,695.38,696.41,695.37,695.98,2342.0,695.38,696.41,695.37,695.98,2342.0
2021-11-09 12:30:00,696.3,697.2,696.25,696.94,3357.0,696.3,697.2,696.25,696.94,3357.0
2021-11-09 12:40:00,697.13,698.06,696.84,697.64,3804.0,697.13,698.06,696.84,697.64,3804.0
2021-11-09 12:50:00,697.46,698.18,697.3,697.3,3396.0,697.46,698.18,697.3,697.3,3396.0
2021-11-09 13:00:00,697.91,698.25,697.49,697.69,2991.0,697.91,698.25,697.49,697.69,2991.0
2021-11-09 13:10:00,697.68,697.86,697.06,697.46,2482.0,697.68,697.86,697.06,697.46,2482.0
2021-11-09 13:20:00,697.22,697.39,696.44,696.45,4287.0,697.22,697.39,696.44,696.45,4287.0
2021-11-09 13:30:00,696.69,696.69,695.65,695.91,3351.0,696.69,696.69,695.65,695.91,3351.0
2021-11-09 13:40:00,695.96,696.11,695.14,695.28,4415.0,695.96,696.11,695.14,695.28,4415.0
2021-11-09 13:50:00,695.44,695.49,694.91,695.18,4054.0,695.44,695.49,694.91,695.18,4054.0
2021-11-09 14:00:00,695.19,695.37,694.56,694.57,2329.0,695.19,695.37,694.56,694.57,2329.0
2021-11-09 14:10:00,694.31,694.71,694.0,694.51,2613.0,694.31,694.71,694.0,694.51,2613.0
2021-11-09 14:20:00,694.29,694.96,694.21,694.44,3100.0,694.29,694.96,694.21,694.44,3100.0
2021-11-09 14:30:00,694.2,694.58,693.82,693.86,2735.0,694.2,694.58,693.82,693.86,2735.0
2021-11-09 14:40:00,693.75,694.71,693.65,694.34,3300.0,693.75,694.71,693.65,694.34,3300.0
2021-11-09 14:50:00,694.35,694.37,693.85,694.24,4583.0,694.35,694.37,693.85,694.24,4583.0
2021-11-09 15:00:00,694.66,695.91,694.65,695.45,3576.0,694.66,695.91,694.65,695.45,3576.0
2021-11-09 15:10:00,695.47,695.47,694.52,694.62,3957.0,695.47,695.47,694.52,694.62,3957.0
2021-11-09 15:20:00,694.56,695.07,694.14,694.66,6308.0,694.56,695.07,694.14,694.66,6308.0
2021-11-09 15:30:00,694.9,695.29,694.37,695.29,8311.0,694.9,695.29,694.37,695.29,8311.0
2021-11-09 15:40:00,695.18,697.01,694.78,696.74,12497.0,695.18,697.01,694.78,696.74,12497.0
2021-11-09 15:50:00,696.76,697.92,695.32,696.31,46677.0,696.76,697.92,695.32,696.31,46677.0
2021-11-10 09:30:00,697.36,704.93,697.36,701.91,21080.0,697.36,704.93,697.36,701.91,21080.0
2021-11-10 09:40:00,701.88,704.88,699.36,700.05,67721.0,701.88,704.88,699.36,700.05,67721.0
2021-11-10 09:50:00,701.02,701.56,700.46,701.47,3400.0,701.02,701.56,700.46,701.47,3400.0
2021-11-10 10:00:00,702.37,702.37,700.81,701.57,2500.0,702.37,702.37,700.81,701.57,2500.0
2021-11-10 10:10:00,700.94,700.94,698.8,700.1,5624.0,700.94,700.94,698.8,700.1,5624.0
2021-11-10 10:20:00,700.06,703.55,700.06,701.43,3048.0,700.06,703.55,700.06,701.43,3048.0
2021-11-10 10:30:00,700.95,702.41,699.6,701.83,2966.0,700.95,702.41,699.6,701.83,2966.0
2021-11-10 10:40:00,702.42,703.09,701.79,702.36,3172.0,702.42,703.09,701.79,702.36,3172.0
2021-11-10 10:50:00,701.52,703.14,701.52,701.86,2194.0,701.52,703.14,701.52,701.86,2194.0
2021-11-10 11:00:00,702.14,704.08,702.14,703.35,3935.0,702.14,704.08,702.14,703.35,3935.0
2021-11-10 11:10:00,703.42,704.51,703.42,704.51,14131.0,703.42,704.51,703.42,704.51,14131.0
2021-11-10 11:20:00,704.96,706.01,704.41,705.0,3520.0,704.96,706.01,704.41,705.0,3520.0
2021-11-10 11:30:00,703.9,704.59,703.68,704.21,4562.0,703.9,704.59,703.68,704.21,4562.0
2021-11-10 11:40:00,704.29,704.97,703.95,704.45,2539.0,704.29,704.97,703.95,704.45,2539.0
2021-11-10 11:50:00,704.13,705.27,704.13,704.35,4842.0,704.13,705.27,704.13,704.35,4842.0
2021-11-10 12:00:00,704.36,705.32,704.2,704.81,2955.0,704.36,705.32,704.2,704.81,2955.0
2021-11-10 12:10:00,704.81,704.83,703.95,704.63,3573.0,704.81,704.83,703.95,704.63,3573.0
2021-11-10 12:20:00,704.63,704.86,703.17,703.19,7015.0,704.63,704.86,703.17,703.19,7015.0
2021-11-10 12:30:00,703.5,704.31,703.32,704.31,4046.0,703.5,704.31,703.32,704.31,4046.0
2021-11-10 12:40:00,704.3,704.3,703.51,703.85,1542.0,704.3,704.3,703.51,703.85,1542.0
2021-11-10 12:50:00,703.89,703.96,703.52,703.96,1200.0,703.89,703.96,703.52,703.96,1200.0
2021-11-10 13:00:00,703.54,703.67,702.71,702.82,2898.0,703.54,703.67,702.71,702.82,2898.0
2021-11-10 13:10:00,703.14,703.65,703.14,703.5,5494.0,703.14,703.65,703.14,703.5,5494.0
2021-11-10 13:20:00,703.18,704.41,702.79,704.14,3102.0,703.18,704.41,702.79,704.14,3102.0
2021-11-10 13:30:00,704.06,704.3,703.38,704.3,3300.0,704.06,704.3,703.38,704.3,3300.0
2021-11-10 13:40:00,704.11,704.2,703.69,703.84,1789.0,704.11,704.2,703.69,703.84,1789.0
2021-11-10 13:50:00,704.0,705.99,704.0,705.61,17375.0,704.0,705.99,704.0,705.61,17375.0
2021-11-10 14:00:00,705.32,706.41,704.99,705.88,8955.0,705.32,706.41,704.99,705.88,8955.0
2021-11-10 14:10:00,705.88,706.93,705.74,706.42,4159.0,705.88,706.93,705.74,706.42,4159.0
2021-11-10 14:20:00,706.24,706.49,704.99,705.75,11881.0,706.24,706.49,704.99,705.75,11881.0
2021-11-10 14:30:00,705.46,705.47,703.26,703.93,7755.0,705.46,705.47,703.26,703.93,7755.0
2021-11-10 14:40:00,703.5,704.49,703.25,703.26,8770.0,703.5,704.49,703.25,703.26,8770.0
2021-11-10 14:50:00,703.46,703.98,702.9,703.55,11287.0,703.46,703.98,702.9,703.55,11287.0
2021-11-10 15:00:00,703.7,703.92,703.01,703.01,4849.0,703.7,703.92,703.01,703.01,4849.0
2021-11-10 15:10:00,703.27,703.46,702.15,702.25,8399.0,703.27,703.46,702.15,702.25,8399.0
2021-11-10 15:20:00,702.16,703.4,701.9,703.35,15048.0,702.16,703.4,701.9,703.35,15048.0
2021-11-10 15:30:00,703.38,703.42,702.54,703.15,15608.0,703.38,703.42,702.54,703.15,15608.0
2021-11-10 15:40:00,703.15,703.53,702.17,703.02,25353.0,703.15,703.53,702.17,703.02,25353.0
2021-11-10 15:50:00,702.58,703.49,700.89,701.4,93430.0,702.58,703.49,700.89,701.4,93430.0
2021-11-11 09:30:00,702.24,702.4,699.0,702.4,12378.0,702.24,702.4,699.0,702.4,12378.0
2021-11-11 09:40:00,702.4,703.76,702.03,702.2,5261.0,702.4,703.76,702.03,702.2,5261.0
2021-11-11 09:50:00,701.77,703.68,701.22,703.68,7092.0,701.77,703.68,701.22,703.68,7092.0
2021-11-11 10:00:00,704.7,705.94,704.35,705.94,4641.0,704.7,705.94,704.35,705.94,4641.0
2021-11-11 10:10:00,705.88,706.17,705.05,706.07,4491.0,705.88,706.17,705.05,706.07,4491.0
2021-11-11 10:20:00,706.06,706.06,702.63,702.98,4475.0,706.06,706.06,702.63,702.98,4475.0
2021-11-11 10:30:00,703.37,703.37,702.39,703.09,4312.0,703.37,703.37,702.39,703.09,4312.0
2021-11-11 10:40:00,702.75,702.76,701.8,702.54,4700.0,702.75,702.76,701.8,702.54,4700.0
2021-11-11 10:50:00,701.88,703.02,701.88,703.01,4100.0,701.88,703.02,701.88,703.01,4100.0
2021-11-11 11:00:00,703.13,703.15,702.45,702.51,3500.0,703.13,703.15,702.45,702.51,3500.0
2021-11-11 11:10:00,702.51,702.51,701.61,702.08,3823.0,702.51,702.51,701.61,702.08,3823.0
2021-11-11 11:20:00,702.05,702.41,700.52,700.52,5706.0,702.05,702.41,700.52,700.52,5706.0
2021-11-11 11:30:00,700.58,701.24,699.43,701.09,5000.0,700.58,701.24,699.43,701.09,5000.0
2021-11-11 11:40:00,701.3,702.35,701.3,702.34,6047.0,701.3,702.35,701.3,702.34,6047.0
2021-11-11 11:50:00,702.34,703.19,702.33,702.41,4846.0,702.34,703.19,702.33,702.41,4846.0
2021-11-11 12:00:00,702.77,703.5,702.65,703.5,3890.0,702.77,703.5,702.65,703.5,3890.0
2021-11-11 12:10:00,703.22,703.59,702.45,702.46,3083.0,703.22,703.59,702.45,702.46,3083.0
2021-11-11 12:20:00,702.51,702.8,701.91,702.42,5283.0,702.51,702.8,701.91,702.42,5283.0
2021-11-11 12:30:00,702.93,703.28,702.33,702.33,4139.0,702.93,703.28,702.33,702.33,4139.0
2021-11-11 12:40:00,702.38,702.9,702.38,702.7,2531.0,702.38,702.9,702.38,702.7,2531.0
2021-11-11 12:50:00,703.0,703.01,701.5,701.71,4285.0,703.0,703.01,701.5,701.71,4285.0
2021-11-11 13:00:00,701.81,702.11,701.42,701.73,3500.0,701.81,702.11,701.42,701.73,3500.0
2021-11-11 13:10:00,701.95,702.4,701.95,702.21,2100.0,701.95,702.4,701.95,702.21,2100.0
2021-11-11 13:20:00,701.96,701.97,700.78,701.84,7919.0,701.96,701.97,700.78,701.84,7919.0
2021-11-11 13:30:00,702.03,702.03,698.22,699.15,6583.0,702.03,702.03,698.22,699.15,6583.0
2021-11-11 13:40:00,699.14,699.25,698.63,699.17,3677.0,699.14,699.25,698.63,699.17,3677.0
2021-11-11 13:50:00,699.16,699.26,697.47,697.63,3722.0,699.16,699.26,697.47,697.63,3722.0
2021-11-11 14:00:00,698.0,698.79,698.0,698.62,3082.0,698.0,698.79,698.0,698.62,3082.0
2021-11-11 14:10:00,698.88,699.23,698.62,699.0,4492.0,698.88,699.23,698.62,699.0,4492.0
2021-11-11 14:20:00,698.7,698.7,697.75,698.2,2500.0,698.7,698.7,697.75,698.2,2500.0
2021-11-11 14:30:00,698.2,698.65,698.02,698.64,2900.0,698.2,698.65,698.02,698.64,2900.0
2021-11-11 14:40:00,698.84,698.92,698.01,698.02,4050.0,698.84,698.92,698.01,698.02,4050.0
2021-11-11 14:50:00,697.81,697.81,696.77,696.85,3138.0,697.81,697.81,696.77,696.85,3138.0
2021-11-11 15:00:00,696.55,697.2,696.06,697.15,4357.0,696.55,697.2,696.06,697.15,4357.0
2021-11-11 15:10:00,697.15,698.14,697.09,698.14,4332.0,697.15,698.14,697.09,698.14,4332.0
2021-11-11 15:20:00,697.98,697.98,696.76,697.0,4563.0,697.98,697.98,696.76,697.0,4563.0
2021-11-11 15:30:00,697.07,697.24,696.61,696.73,5727.0,697.07,697.24,696.61,696.73,5727.0
2021-11-11 15:40:00,696.69,696.86,695.14,696.24,11469.0,696.69,696.86,695.14,696.24,11469.0
2021-11-11 15:50:00,695.63,695.79,693.96,694.57,22649.0,695.63,695.79,693.96,694.57,22649.0
2021-11-12 09:30:00,695.95,696.65,694.16,696.51,9889.0,695.95,696.65,694.16,696.51,9889.0
2021-11-12 09:40:00,696.58,697.71,695.18,695.21,8128.0,696.58,697.71,695.18,695.21,8128.0
2021-11-12 09:50:00,695.16,695.88,694.85,694.94,10186.0,695.16,695.88,694.85,694.94,10186.0
2021-11-12 10:00:00,694.71,695.34,694.66,694.99,6743.0,694.71,695.34,694.66,694.99,6743.0
2021-11-12 10:10:00,694.73,695.0,694.36,695.0,7441.0,694.73,695.0,694.36,695.0,7441.0
2021-11-12 10:20:00,695.2,695.83,693.56,694.18,13140.0,695.2,695.83,693.56,694.18,13140.0
2021-11-12 10:30:00,694.18,695.08,694.03,694.67,7433.0,694.18,695.08,694.03,694.67,7433.0
2021-11-12 10:40:00,694.42,694.89,694.21,694.55,7836.0,694.42,694.89,694.21,694.55,7836.0
2021-11-12 10:50:00,694.55,696.32,694.55,696.32,4600.0,694.55,696.32,694.55,696.32,4600.0
2021-11-12 11:00:00,696.33,697.92,695.62,695.98,21182.0,696.33,697.92,695.62,695.98,21182.0
2021-11-12 11:10:00,696.05,696.22,694.54,695.74,27346.0,696.05,696.22,694.54,695.74,27346.0
2021-11-12 11:20:00,696.0,696.42,695.69,695.7,7839.0,696.0,696.42,695.69,695.7,7839.0
2021-11-12 11:30:00,695.7,696.41,694.73,695.89,9184.0,695.7,696.41,694.73,695.89,9184.0
2021-11-12 11:40:00,696.19,696.4,694.48,694.65,11104.0,696.19,696.4,694.48,694.65,11104.0
2021-11-12 11:50:00,694.84,695.08,694.17,694.61,5443.0,694.84,695.08,694.17,694.61,5443.0
2021-11-12 12:00:00,694.95,695.14,693.48,694.16,14427.0,694.95,695.14,693.48,694.16,14427.0
2021-11-12 12:10:00,694.5,694.97,693.77,694.01,3777.0,694.5,694.97,693.77,694.01,3777.0
2021-11-12 12:20:00,693.77,695.29,693.51,695.07,5244.0,693.77,695.29,693.51,695.07,5244.0
2021-11-12 12:30:00,695.54,695.98,695.3,695.98,3876.0,695.54,695.98,695.3,695.98,3876.0
2021-11-12 12:40:00,695.98,695.98,693.75,694.37,6144.0,695.98,695.98,693.75,694.37,6144.0
2021-11-12 12:50:00,694.04,694.39,693.71,693.81,2200.0,694.04,694.39,693.71,693.81,2200.0
2021-11-12 13:00:00,693.81,694.03,692.18,692.62,6770.0,693.81,694.03,692.18,692.62,6770.0
2021-11-12 13:10:00,692.77,693.43,692.62,693.43,2226.0,692.77,693.43,692.62,693.43,2226.0
2021-11-12 13:20:00,693.57,693.58,693.2,693.27,2356.0,693.57,693.58,693.2,693.27,2356.0
2021-11-12 13:30:00,693.24,694.36,693.24,693.97,2800.0,693.24,694.36,693.24,693.97,2800.0
2021-11-12 13:40:00,693.83,694.84,693.78,694.53,3600.0,693.83,694.84,693.78,694.53,3600.0
2021-11-12 13:50:00,694.74,694.83,694.54,694.83,1200.0,694.74,694.83,694.54,694.83,1200.0
2021-11-12 14:00:00,694.73,695.1,694.5,694.54,3246.0,694.73,695.1,694.5,694.54,3246.0
2021-11-12 14:10:00,694.54,694.67,694.21,694.44,4291.0,694.54,694.67,694.21,694.44,4291.0
2021-11-12 14:20:00,694.3,694.3,693.76,693.95,3001.0,694.3,694.3,693.76,693.95,3001.0
2021-11-12 14:30:00,693.94,694.34,693.86,693.93,2882.0,693.94,694.34,693.86,693.93,2882.0
2021-11-12 14:40:00,694.01,694.29,693.84,694.14,2471.0,694.01,694.29,693.84,694.14,2471.0
2021-11-12 14:50:00,694.47,694.58,694.31,694.47,3430.0,694.47,694.58,694.31,694.47,3430.0
2021-11-12 15:00:00,694.47,694.47,693.72,693.87,3100.0,694.47,694.47,693.72,693.87,3100.0
2021-11-12 15:10:00,693.87,693.87,692.62,692.63,6030.0,693.87,693.87,692.62,692.63,6030.0
2021-11-12 15:20:00,692.65,693.6,691.99,693.6,14430.0,692.65,693.6,691.99,693.6,14430.0
2021-11-12 15:30:00,693.91,694.11,693.55,693.84,11993.0,693.91,694.11,693.55,693.84,11993.0
2021-11-12 15:40:00,693.96,693.96,690.35,690.35,19234.0,693.96,693.96,690.35,690.35,19234.0
2021-11-12 15:50:00,690.45,690.8,689.12,689.35,31143.0,690.45,690.8,689.12,689.35,31143.0
2021-11-15 09:30:00,689.71,695.98,689.71,695.98,12396.0,689.71,695.98,689.71,695.98,12396.0
2021-11-15 09:40:00,694.58,695.98,692.51,694.0,10023.0,694.58,695.98,692.51,694.0,10023.0
2021-11-15 09:50:00,694.23,695.07,692.58,694.15,9276.0,694.23,695.07,692.58,694.15,9276.0
2021-11-15 10:00:00,694.16,694.77,692.45,692.58,8784.0,694.16,694.77,692.45,692.58,8784.0
2021-11-15 10:10:00,692.88,695.49,692.88,695.44,8568.0,692.88,695.49,692.88,695.44,8568.0
2021-11-15 10:20:00,695.44,695.61,694.51,695.27,12704.0,695.44,695.61,694.51,695.27,12704.0
2021-11-15 10:30:00,695.4,695.83,694.52,695.24,14397.0,695.4,695.83,694.52,695.24,14397.0
2021-11-15 10:40:00,695.0,695.65,694.83,694.93,31417.0,695.0,695.65,694.83,694.93,31417.0
2021-11-15 10:50:00,695.05,695.17,693.86,693.95,5538.0,695.05,695.17,693.86,693.95,5538.0
2021-11-15 11:00:00,694.1,694.3,692.92,693.53,13541.0,694.1,694.3,692.92,693.53,13541.0
2021-11-15 11:10:00,693.19,693.73,692.74,692.74,7676.0,693.19,693.73,692.74,692.74,7676.0
2021-11-15 11:20:00,692.78,692.99,692.2,692.23,9377.0,692.78,692.99,692.2,692.23,9377.0
2021-11-15 11:30:00,692.37,693.47,691.57,693.32,6367.0,692.37,693.47,691.57,693.32,6367.0
2021-11-15 11:40:00,693.39,693.99,692.66,693.92,5036.0,693.39,693.99,692.66,693.92,5036.0
2021-11-15 11:50:00,693.54,696.38,693.18,695.68,7000.0,693.54,696.38,693.18,695.68,7000.0
2021-11-15 12:00:00,695.79,696.98,695.79,696.45,8227.0,695.79,696.98,695.79,696.45,8227.0
2021-11-15 12:10:00,696.46,696.46,694.63,695.16,11204.0,696.46,696.46,694.63,695.16,11204.0
2021-11-15 12:20:00,695.22,696.61,695.21,696.39,7336.0,695.22,696.61,695.21,696.39,7336.0
2021-11-15 12:30:00,696.34,696.34,695.45,695.52,4625.0,696.34,696.34,695.45,695.52,4625.0
2021-11-15 12:40:00,695.52,696.12,694.55,694.84,3700.0,695.52,696.12,694.55,694.84,3700.0
2021-11-15 12:50:00,694.95,695.83,694.95,695.83,1700.0,694.95,695.83,694.95,695.83,1700.0
2021-11-15 13:00:00,695.54,695.93,695.41,695.41,1030.0,695.54,695.93,695.41,695.41,1030.0
2021-11-15 13:10:00,695.58,696.12,695.42,695.42,3118.0,695.58,696.12,695.42,695.42,3118.0
2021-11-15 13:20:00,695.32,695.79,695.22,695.79,3754.0,695.32,695.79,695.22,695.79,3754.0
2021-11-15 13:30:00,695.6,695.73,695.06,695.06,2139.0,695.6,695.73,695.06,695.06,2139.0
2021-11-15 13:40:00,694.89,695.17,694.35,694.35,3989.0,694.89,695.17,694.35,694.35,3989.0
2021-11-15 13:50:00,694.27,694.44,693.88,694.0,5681.0,694.27,694.44,693.88,694.0,5681.0
2021-11-15 14:00:00,694.2,694.2,693.66,693.66,5083.0,694.2,694.2,693.66,693.66,5083.0
2021-11-15 14:10:00,693.82,694.08,693.61,693.61,2938.0,693.82,694.08,693.61,693.61,2938.0
2021-11-15 14:20:00,693.51,693.51,692.91,693.24,3400.0,693.51,693.51,692.91,693.24,3400.0
2021-11-15 14:30:00,693.24,693.24,692.57,692.84,6317.0,693.24,693.24,692.57,692.84,6317.0
2021-11-15 14:40:00,692.84,693.46,692.65,692.65,2720.0,692.84,693.46,692.65,692.65,2720.0
2021-11-15 14:50:00,692.51,692.98,692.24,692.98,3900.0,692.51,692.98,692.24,692.98,3900.0
2021-11-15 15:00:00,692.32,692.79,691.86,692.47,5516.0,692.32,692.79,691.86,692.47,5516.0
2021-11-15 15:10:00,692.46,692.86,692.39,692.72,4873.0,692.46,692.86,692.39,692.72,4873.0
2021-11-15 15:20:00,692.59,693.1,692.16,693.03,5423.0,692.59,693.1,692.16,693.03,5423.0
2021-11-15 15:30:00,692.88,694.39,692.87,694.21,13325.0,692.88,694.39,692.87,694.21,13325.0
2021-11-15 15:40:00,694.19,695.3,692.43,692.43,30913.0,694.19,695.3,692.43,692.43,30913.0
2021-11-15 15:50:00,692.06,693.37,691.69,693.37,23754.0,692.06,693.37,691.69,693.37,23754.0
2021-11-16 09:30:00,692.11,698.63,689.77,698.33,9780.0,692.11,698.63,689.77,698.33,9780.0
2021-11-16 09:40:00,696.81,696.81,693.17,693.96,2982.0,696.81,696.81,693.17,693.96,2982.0
2021-11-16 09:50:00,694.98,696.36,693.77,693.77,7405.0,694.98,696.36,693.77,693.77,7405.0
2021-11-16 10:00:00,694.03,695.13,693.6,693.61,3812.0,694.03,695.13,693.6,693.61,3812.0
2021-11-16 10:10:00,693.79,694.75,692.92,693.07,11760.0,693.79,694.75,692.92,693.07,11760.0
2021-11-16 10:20:00,692.97,693.78,692.31,693.66,2810.0,692.97,693.78,692.31,693.66,2810.0
2021-11-16 10:30:00,693.12,693.31,691.59,692.75,3300.0,693.12,693.31,691.59,692.75,3300.0
2021-11-16 10:40:00,692.7,693.99,692.4,693.13,4710.0,692.7,693.99,692.4,693.13,4710.0
2021-11-16 10:50:00,693.28,693.34,691.67,692.07,3213.0,693.28,693.34,691.67,692.07,3213.0
2021-11-16 11:00:00,692.39,693.68,692.05,693.2,4945.0,692.39,693.68,692.05,693.2,4945.0
2021-11-16 11:10:00,693.24,694.87,693.24,694.76,3216.0,693.24,694.87,693.24,694.76,3216.0
2021-11-16 11:20:00,694.77,695.01,693.25,693.25,3855.0,694.77,695.01,693.25,693.25,3855.0
2021-11-16 11:30:00,693.18,693.83,692.86,693.41,7478.0,693.18,693.83,692.86,693.41,7478.0
2021-11-16 11:40:00,693.45,693.96,693.31,693.87,2315.0,693.45,693.96,693.31,693.87,2315.0
2021-11-16 11:50:00,693.62,693.62,692.52,692.62,4610.0,693.62,693.62,692.52,692.62,4610.0
2021-11-16 12:00:00,692.63,692.75,691.76,692.07,4502.0,692.63,692.75,691.76,692.07,4502.0
2021-11-16 12:10:00,692.03,693.15,692.03,693.13,3641.0,692.03,693.15,692.03,693.13,3641.0
2021-11-16 12:20:00,692.93,693.29,692.79,692.95,5100.0,692.93,693.29,692.79,692.95,5100.0
2021-11-16 12:30:00,693.07,693.69,692.63,693.2,6828.0,693.07,693.69,692.63,693.2,6828.0
2021-11-16 12:40:00,693.33,694.19,693.11,693.91,6300.0,693.33,694.19,693.11,693.91,6300.0
2021-11-16 12:50:00,693.87,695.45,693.86,694.96,3800.0,693.87,695.45,693.86,694.96,3800.0
2021-11-16 13:00:00,694.95,696.27,694.95,696.27,4676.0,694.95,696.27,694.95,696.27,4676.0
2021-11-16 13:10:00,696.17,696.31,694.87,694.87,2674.0,696.17,696.31,694.87,694.87,2674.0
2021-11-16 13:20:00,694.83,696.04,694.83,695.5,5346.0,694.83,696.04,694.83,695.5,5346.0
2021-11-16 13:30:00,695.55,696.03,695.28,695.57,2560.0,695.55,696.03,695.28,695.57,2560.0
2021-11-16 13:40:00,695.52,695.52,694.06,694.06,3400.0,695.52,695.52,694.06,694.06,3400.0
2021-11-16 13:50:00,693.91,694.42,693.77,693.82,4382.0,693.91,694.42,693.77,693.82,4382.0
2021-11-16 14:00:00,693.81,693.84,693.24,693.24,3130.0,693.81,693.84,693.24,693.24,3130.0
2021-11-16 14:10:00,693.17,693.2,692.5,692.59,3826.0,693.17,693.2,692.5,692.59,3826.0
2021-11-16 14:20:00,692.5,692.66,691.55,691.55,5699.0,692.5,692.66,691.55,691.55,5699.0
2021-11-16 14:30:00,691.64,692.14,691.21,691.21,3200.0,691.64,692.14,691.21,691.21,3200.0
2021-11-16 14:40:00,691.23,691.57,690.93,691.21,2900.0,691.23,691.57,690.93,691.21,2900.0
2021-11-16 14:50:00,691.23,691.48,690.92,690.94,3100.0,691.23,691.48,690.92,690.94,3100.0
2021-11-16 15:00:00,690.97,692.02,690.97,691.88,6988.0,690.97,692.02,690.97,691.88,6988.0
2021-11-16 15:10:00,691.88,692.18,691.05,691.17,6887.0,691.88,692.18,691.05,691.17,6887.0
2021-11-16 15:20:00,691.24,691.88,691.15,691.27,7713.0,691.24,691.88,691.15,691.27,7713.0
2021-11-16 15:30:00,691.24,691.66,690.47,690.73,10969.0,691.24,691.66,690.47,690.73,10969.0
2021-11-16 15:40:00,690.73,691.26,690.08,690.25,13448.0,690.73,691.26,690.08,690.25,13448.0
2021-11-16 15:50:00,690.39,690.93,688.57,688.85,18434.0,690.39,690.93,688.57,688.85,18434.0
2021-11-17 09:30:00,689.18,703.65,689.18,700.9,18715.0,689.18,703.65,689.18,700.9,18715.0
2021-11-17 09:40:00,701.16,701.16,695.7,696.85,18915.0,701.16,701.16,695.7,696.85,18915.0
2021-11-17 09:50:00,696.13,697.28,692.38,692.38,12834.0,696.13,697.28,692.38,692.38,12834.0
2021-11-17 10:00:00,692.88,694.2,692.27,692.83,12536.0,692.88,694.2,692.27,692.83,12536.0
2021-11-17 10:10:00,692.6,696.69,692.59,695.49,19199.0,692.6,696.69,692.59,695.49,19199.0
2021-11-17 10:20:00,695.04,695.58,694.73,694.73,20092.0,695.04,695.58,694.73,694.73,20092.0
2021-11-17 10:30:00,694.73,697.31,694.73,697.31,14503.0,694.73,697.31,694.73,697.31,14503.0
2021-11-17 10:40:00,697.59,698.25,696.22,696.22,7698.0,697.59,698.25,696.22,696.22,7698.0
2021-11-17 10:50:00,696.23,696.23,695.28,695.28,6900.0,696.23,696.23,695.28,695.28,6900.0
2021-11-17 11:00:00,695.28,695.84,693.9,693.9,13062.0,695.28,695.84,693.9,693.9,13062.0
2021-11-17 11:10:00,693.84,695.15,693.83,694.31,6220.0,693.84,695.15,693.83,694.31,6220.0
2021-11-17 11:20:00,694.28,696.12,693.96,694.56,13407.0,694.28,696.12,693.96,694.56,13407.0
2021-11-17 11:30:00,694.41,695.88,693.95,695.54,5799.0,694.41,695.88,693.95,695.54,5799.0
2021-11-17 11:40:00,695.74,696.26,695.13,696.26,8092.0,695.74,696.26,695.13,696.26,8092.0
2021-11-17 11:50:00,696.13,696.4,695.33,695.61,14459.0,696.13,696.4,695.33,695.61,14459.0
2021-11-17 12:00:00,695.31,695.58,694.46,695.02,12769.0,695.31,695.58,694.46,695.02,12769.0
2021-11-17 12:10:00,695.2,695.75,693.82,694.95,11646.0,695.2,695.75,693.82,694.95,11646.0
2021-11-17 12:20:00,695.01,695.24,693.8,693.8,4434.0,695.01,695.24,693.8,693.8,4434.0
2021-11-17 12:30:00,694.32,694.97,693.88,694.07,13746.0,694.32,694.97,693.88,694.07,13746.0
2021-11-17 12:40:00,694.44,694.65,693.75,693.75,4555.0,694.44,694.65,693.75,693.75,4555.0
2021-11-17 12:50:00,693.99,694.42,693.86,694.22,8328.0,693.99,694.42,693.86,694.22,8328.0
2021-11-17 13:00:00,694.22,695.65,693.92,695.08,4917.0,694.22,695.65,693.92,695.08,4917.0
2021-11-17 13:10:00,694.86,694.98,694.23,694.64,4390.0,694.86,694.98,694.23,694.64,4390.0
2021-11-17 13:20:00,694.38,694.38,693.42,693.76,5545.0,694.38,694.38,693.42,693.76,5545.0
2021-11-17 13:30:00,693.44,693.9,693.32,693.51,4166.0,693.44,693.9,693.32,693.51,4166.0
2021-11-17 13:40:00,693.51,694.21,693.51,693.87,9691.0,693.51,694.21,693.51,693.87,9691.0
2021-11-17 13:50:00,693.68,693.82,692.32,693.55,6688.0,693.68,693.82,692.32,693.55,6688.0
2021-11-17 14:00:00,693.24,693.24,690.62,690.62,5254.0,693.24,693.24,690.62,690.62,5254.0
2021-11-17 14:10:00,691.01,692.24,690.77,691.98,4900.0,691.01,692.24,690.77,691.98,4900.0
2021-11-17 14:20:00,692.46,693.11,691.68,692.23,4984.0,692.46,693.11,691.68,692.23,4984.0
2021-11-17 14:30:00,692.11,692.38,690.72,692.1,3646.0,692.11,692.38,690.72,692.1,3646.0
2021-11-17 14:40:00,692.11,693.17,692.02,692.2,6100.0,692.11,693.17,692.02,692.2,6100.0
2021-11-17 14:50:00,692.19,692.44,691.71,691.77,6477.0,692.19,692.44,691.71,691.77,6477.0
2021-11-17 15:00:00,691.77,692.59,691.65,692.19,6448.0,691.77,692.59,691.65,692.19,6448.0
2021-11-17 15:10:00,692.18,693.22,691.19,692.25,6903.0,692.18,693.22,691.19,692.25,6903.0
2021-11-17 15:20:00,692.26,692.7,691.96,692.29,3835.0,692.26,692.7,691.96,692.29,3835.0
2021-11-17 15:30:00,692.33,693.31,691.87,693.03,10648.0,692.33,693.31,691.87,693.03,10648.0
2021-11-17 15:40:00,693.04,693.36,692.58,692.82,11776.0,693.04,693.36,692.58,692.82,11776.0
2021-11-17 15:50:00,692.95,693.11,691.01,691.03,51049.0,692.95,693.11,691.01,691.03,51049.0
2021-11-18 09:30:00,689.63,690.08,686.59,686.93,9626.0,689.63,690.08,686.59,686.93,9626.0
2021-11-18 09:40:00,687.12,688.47,684.99,685.43,7200.0,687.12,688.47,684.99,685.43,7200.0
2021-11-18 09:50:00,685.3,687.53,683.87,687.04,8625.0,685.3,687.53,683.87,687.04,8625.0
2021-11-18 10:00:00,686.74,688.0,684.85,684.85,5492.0,686.74,688.0,684.85,684.85,5492.0
2021-11-18 10:10:00,684.7,684.85,683.49,683.78,4600.0,684.7,684.85,683.49,683.78,4600.0
2021-11-18 10:20:00,683.92,684.27,680.61,681.21,9620.0,683.92,684.27,680.61,681.21,9620.0
2021-11-18 10:30:00,681.48,683.61,680.0,680.26,26983.0,681.48,683.61,680.0,680.26,26983.0
2021-11-18 10:40:00,679.47,681.78,679.11,680.42,15091.0,679.47,681.78,679.11,680.42,15091.0
2021-11-18 10:50:00,680.44,681.42,680.01,680.01,8433.0,680.44,681.42,680.01,680.01,8433.0
2021-11-18 11:00:00,680.26,681.55,679.87,680.06,9183.0,680.26,681.55,679.87,680.06,9183.0
2021-11-18 11:10:00,680.29,682.05,679.32,681.9,10781.0,680.29,682.05,679.32,681.9,10781.0
2021-11-18 11:20:00,682.05,684.44,682.05,684.11,9478.0,682.05,684.44,682.05,684.11,9478.0
2021-11-18 11:30:00,684.11,684.27,682.97,683.71,9095.0,684.11,684.27,682.97,683.71,9095.0
2021-11-18 11:40:00,683.72,686.02,683.56,685.93,8328.0,683.72,686.02,683.56,685.93,8328.0
2021-11-18 11:50:00,686.38,687.63,686.35,686.37,10263.0,686.38,687.63,686.35,686.37,10263.0
2021-11-18 12:00:00,686.64,687.48,685.83,686.03,9626.0,686.64,687.48,685.83,686.03,9626.0
2021-11-18 12:10:00,685.82,685.95,684.68,685.95,7743.0,685.82,685.95,684.68,685.95,7743.0
2021-11-18 12:20:00,686.58,687.87,686.21,687.33,6454.0,686.58,687.87,686.21,687.33,6454.0
2021-11-18 12:30:00,687.3,687.48,685.82,686.02,7020.0,687.3,687.48,685.82,686.02,7020.0
2021-11-18 12:40:00,686.52,686.79,685.1,685.1,9803.0,686.52,686.79,685.1,685.1,9803.0
2021-11-18 12:50:00,685.39,685.67,685.03,685.05,5931.0,685.39,685.67,685.03,685.05,5931.0
2021-11-18 13:00:00,685.05,685.05,683.83,683.84,9059.0,685.05,685.05,683.83,683.84,9059.0
2021-11-18 13:10:00,683.63,684.29,683.44,684.01,5715.0,683.63,684.29,683.44,684.01,5715.0
2021-11-18 13:20:00,684.18,684.3,683.23,683.47,7497.0,684.18,684.3,683.23,683.47,7497.0
2021-11-18 13:30:00,683.47,685.34,683.4,685.21,6013.0,683.47,685.34,683.4,685.21,6013.0
2021-11-18 13:40:00,685.21,685.3,684.93,685.05,6677.0,685.21,685.3,684.93,685.05,6677.0
2021-11-18 13:50:00,685.04,685.25,683.51,683.75,12605.0,685.04,685.25,683.51,683.75,12605.0
2021-11-18 14:00:00,683.43,683.43,682.98,683.26,7518.0,683.43,683.43,682.98,683.26,7518.0
2021-11-18 14:10:00,683.22,683.5,683.09,683.29,6900.0,683.22,683.5,683.09,683.29,6900.0
2021-11-18 14:20:00,683.29,684.74,681.87,681.99,27912.0,683.29,684.74,681.87,681.99,27912.0
2021-11-18 14:30:00,682.1,683.25,681.33,682.13,16507.0,682.1,683.25,681.33,682.13,16507.0
2021-11-18 14:40:00,682.47,685.12,682.47,682.52,28703.0,682.47,685.12,682.47,682.52,28703.0
2021-11-18 14:50:00,683.1,684.95,682.73,684.44,9717.0,683.1,684.95,682.73,684.44,9717.0
2021-11-18 15:00:00,684.63,685.3,684.24,685.3,11461.0,684.63,685.3,684.24,685.3,11461.0
2021-11-18 15:10:00,685.3,686.88,685.25,685.78,11122.0,685.3,686.88,685.25,685.78,11122.0
2021-11-18 15:20:00,685.61,686.24,685.22,685.59,12569.0,685.61,686.24,685.22,685.59,12569.0
2021-11-18 15:30:00,685.59,686.26,685.07,686.1,20512.0,685.59,686.26,685.07,686.1,20512.0
2021-11-18 15:40:00,686.19,688.39,685.74,687.81,37127.0,686.19,688.39,685.74,687.81,37127.0
2021-11-18 15:50:00,687.82,688.38,685.3,685.88,57424.0,687.82,688.38,685.3,685.88,57424.0
2021-11-19 09:30:00,686.45,689.42,684.27,688.14,48845.0,686.45,689.42,684.27,688.14,48845.0
2021-11-19 09:40:00,688.19,688.37,684.32,687.38,7225.0,688.19,688.37,684.32,687.38,7225.0
2021-11-19 09:50:00,687.38,687.72,683.5,684.55,7887.0,687.38,687.72,683.5,684.55,7887.0
2021-11-19 10:00:00,684.41,685.0,682.57,684.95,7987.0,684.41,685.0,682.57,684.95,7987.0
2021-11-19 10:10:00,684.54,686.57,684.54,685.69,7610.0,684.54,686.57,684.54,685.69,7610.0
2021-11-19 10:20:00,685.32,685.63,682.19,682.63,9415.0,685.32,685.63,682.19,682.63,9415.0
2021-11-19 10:30:00,682.46,683.29,681.91,682.16,4700.0,682.46,683.29,681.91,682.16,4700.0
2021-11-19 10:40:00,681.87,682.74,681.01,682.55,12952.0,681.87,682.74,681.01,682.55,12952.0
2021-11-19 10:50:00,682.56,684.18,682.51,683.16,9162.0,682.56,684.18,682.51,683.16,9162.0
2021-11-19 11:00:00,683.19,685.66,682.65,685.14,6770.0,683.19,685.66,682.65,685.14,6770.0
2021-11-19 11:10:00,684.75,685.14,683.31,683.31,6003.0,684.75,685.14,683.31,683.31,6003.0
2021-11-19 11:20:00,683.52,683.8,682.01,682.31,4706.0,683.52,683.8,682.01,682.31,4706.0
2021-11-19 11:30:00,683.22,683.25,680.16,680.16,12665.0,683.22,683.25,680.16,680.16,12665.0
2021-11-19 11:40:00,680.62,680.87,678.83,679.46,10740.0,680.62,680.87,678.83,679.46,10740.0
2021-11-19 11:50:00,679.76,679.91,678.01,679.4,7100.0,679.76,679.91,678.01,679.4,7100.0
2021-11-19 12:00:00,679.45,680.36,679.45,680.11,4366.0,679.45,680.36,679.45,680.11,4366.0
2021-11-19 12:10:00,680.02,680.37,678.81,679.33,5560.0,680.02,680.37,678.81,679.33,5560.0
2021-11-19 12:20:00,679.33,680.56,679.33,680.11,5187.0,679.33,680.56,679.33,680.11,5187.0
2021-11-19 12:30:00,680.11,681.12,680.1,680.7,3807.0,680.11,681.12,680.1,680.7,3807.0
2021-11-19 12:40:00,680.22,681.27,680.16,681.08,5070.0,680.22,681.27,680.16,681.08,5070.0
2021-11-19 12:50:00,681.01,681.37,679.99,680.05,6533.0,681.01,681.37,679.99,680.05,6533.0
2021-11-19 13:00:00,680.11,680.44,679.03,679.03,7956.0,680.11,680.44,679.03,679.03,7956.0
2021-11-19 13:10:00,679.09,681.33,679.09,681.33,3760.0,679.09,681.33,679.09,681.33,3760.0
2021-11-19 13:20:00,681.21,681.23,680.47,680.47,4636.0,681.21,681.23,680.47,680.47,4636.0
2021-11-19 13:30:00,680.11,680.53,678.72,678.72,4754.0,680.11,680.53,678.72,678.72,4754.0
2021-11-19 13:40:00,678.76,680.64,678.46,680.64,6166.0,678.76,680.64,678.46,680.64,6166.0
2021-11-19 13:50:00,680.12,680.83,679.76,680.27,5608.0,680.12,680.83,679.76,680.27,5608.0
2021-11-19 14:00:00,680.26,681.48,680.26,680.53,9470.0,680.26,681.48,680.26,680.53,9470.0
2021-11-19 14:10:00,680.93,682.29,680.91,681.84,4614.0,680.93,682.29,680.91,681.84,4614.0
2021-11-19 14:20:00,681.61,681.74,680.89,681.42,6009.0,681.61,681.74,680.89,681.42,6009.0
2021-11-19 14:30:00,681.67,681.73,680.75,681.35,4373.0,681.67,681.73,680.75,681.35,4373.0
2021-11-19 14:40:00,681.42,681.42,680.23,680.5,4644.0,681.42,681.42,680.23,680.5,4644.0
2021-11-19 14:50:00,680.5,681.47,679.83,679.96,11237.0,680.5,681.47,679.83,679.96,11237.0
2021-11-19 15:00:00,679.97,680.5,679.78,680.08,6600.0,679.97,680.5,679.78,680.08,6600.0
2021-11-19 15:10:00,679.63,680.4,679.48,680.05,7200.0,679.63,680.4,679.48,680.05,7200.0
2021-11-19 15:20:00,680.06,680.21,678.93,680.21,16779.0,680.06,680.21,678.93,680.21,16779.0
2021-11-19 15:30:00,680.06,680.14,678.76,679.59,15208.0,680.06,680.14,678.76,679.59,15208.0
2021-11-19 15:40:00,679.42,680.62,678.39,680.55,13929.0,679.42,680.62,678.39,680.55,13929.0
2021-11-19 15:50:00,680.56,682.71,680.47,682.34,38977.0,680.56,682.71,680.47,682.34,38977.0
2021-11-22 09:30:00,681.57,686.5,679.96,683.92,22135.0,681.57,686.5,679.96,683.92,22135.0
2021-11-22 09:40:00,683.92,685.57,681.11,683.6,16183.0,683.92,685.57,681.11,683.6,16183.0
2021-11-22 09:50:00,683.61,684.91,680.18,681.98,10511.0,683.61,684.91,680.18,681.98,10511.0
2021-11-22 10:00:00,682.48,684.01,681.4,683.79,7931.0,682.48,684.01,681.4,683.79,7931.0
2021-11-22 10:10:00,684.06,684.32,683.08,683.75,10954.0,684.06,684.32,683.08,683.75,10954.0
2021-11-22 10:20:00,683.74,685.32,682.9,685.32,7437.0,683.74,685.32,682.9,685.32,7437.0
2021-11-22 10:30:00,685.95,687.42,685.44,687.1,6892.0,685.95,687.42,685.44,687.1,6892.0
2021-11-22 10:40:00,687.11,687.29,686.05,686.88,4853.0,687.11,687.29,686.05,686.88,4853.0
2021-11-22 10:50:00,687.09,688.42,685.71,688.42,4000.0,687.09,688.42,685.71,688.42,4000.0
2021-11-22 11:00:00,688.5,689.06,687.11,687.31,6012.0,688.5,689.06,687.11,687.31,6012.0
2021-11-22 11:10:00,687.31,688.41,686.85,687.99,8240.0,687.31,688.41,686.85,687.99,8240.0
2021-11-22 11:20:00,688.05,689.25,687.45,688.23,6910.0,688.05,689.25,687.45,688.23,6910.0
2021-11-22 11:30:00,688.44,689.39,685.87,687.41,12823.0,688.44,689.39,685.87,687.41,12823.0
2021-11-22 11:40:00,687.37,687.37,685.02,685.57,10680.0,687.37,687.37,685.02,685.57,10680.0
2021-11-22 11:50:00,685.57,686.22,684.12,684.12,16643.0,685.57,686.22,684.12,684.12,16643.0
2021-11-22 12:00:00,684.04,685.93,683.37,685.11,11912.0,684.04,685.93,683.37,685.11,11912.0
2021-11-22 12:10:00,684.86,684.86,681.72,682.25,9517.0,684.86,684.86,681.72,682.25,9517.0
2021-11-22 12:20:00,682.06,682.06,680.29,680.39,10664.0,682.06,682.06,680.29,680.39,10664.0
2021-11-22 12:30:00,680.62,681.77,679.66,680.7,15080.0,680.62,681.77,679.66,680.7,15080.0
2021-11-22 12:40:00,681.05,681.05,678.3,679.43,8968.0,681.05,681.05,678.3,679.43,8968.0
2021-11-22 12:50:00,679.47,679.47,677.25,677.26,11740.0,679.47,679.47,677.25,677.26,11740.0
2021-11-22 13:00:00,677.72,678.17,676.7,676.7,16664.0,677.72,678.17,676.7,676.7,16664.0
2021-11-22 13:10:00,676.84,676.84,675.09,675.86,14386.0,676.84,676.84,675.09,675.86,14386.0
2021-11-22 13:20:00,675.88,675.88,674.84,675.29,7140.0,675.88,675.88,674.84,675.29,7140.0
2021-11-22 13:30:00,675.29,675.29,673.26,673.26,7956.0,675.29,675.29,673.26,673.26,7956.0
2021-11-22 13:40:00,673.64,673.95,672.16,673.63,7630.0,673.64,673.95,672.16,673.63,7630.0
2021-11-22 13:50:00,673.95,675.94,673.95,675.14,8021.0,673.95,675.94,673.95,675.14,8021.0
2021-11-22 14:00:00,675.32,675.82,674.97,674.98,6100.0,675.32,675.82,674.97,674.98,6100.0
2021-11-22 14:10:00,675.33,675.89,673.95,674.46,11776.0,675.33,675.89,673.95,674.46,11776.0
2021-11-22 14:20:00,674.8,675.44,673.97,674.22,8711.0,674.8,675.44,673.97,674.22,8711.0
2021-11-22 14:30:00,674.22,675.18,672.79,673.48,22886.0,674.22,675.18,672.79,673.48,22886.0
2021-11-22 14:40:00,673.45,674.13,672.31,673.99,12435.0,673.45,674.13,672.31,673.99,12435.0
2021-11-22 14:50:00,674.12,674.33,672.96,673.94,11008.0,674.12,674.33,672.96,673.94,11008.0
2021-11-22 15:00:00,674.28,675.05,672.49,672.49,18867.0,674.28,675.05,672.49,672.49,18867.0
2021-11-22 15:10:00,672.56,673.75,672.45,672.83,14538.0,672.56,673.75,672.45,672.83,14538.0
2021-11-22 15:20:00,673.0,673.6,672.35,672.74,23307.0,673.0,673.6,672.35,672.74,23307.0
2021-11-22 15:30:00,672.52,672.66,671.83,672.41,16757.0,672.52,672.66,671.83,672.41,16757.0
2021-11-22 15:40:00,672.41,672.56,669.51,669.51,32731.0,672.41,672.56,669.51,669.51,32731.0
2021-11-22 15:50:00,669.09,670.01,668.03,668.03,81768.0,669.09,670.01,668.03,668.03,81768.0
2021-11-23 09:30:00,668.19,673.31,666.89,671.56,27172.0,668.19,673.31,666.89,671.56,27172.0
2021-11-23 09:40:00,671.52,675.0,671.07,674.83,19804.0,671.52,675.0,671.07,674.83,19804.0
2021-11-23 09:50:00,674.48,676.75,674.06,675.99,22529.0,674.48,676.75,674.06,675.99,22529.0
2021-11-23 10:00:00,676.08,677.14,675.02,675.1,23758.0,676.08,677.14,675.02,675.1,23758.0
2021-11-23 10:10:00,675.65,677.19,674.86,676.19,20605.0,675.65,677.19,674.86,676.19,20605.0
2021-11-23 10:20:00,676.57,676.86,674.98,676.55,11148.0,676.57,676.86,674.98,676.55,11148.0
2021-11-23 10:30:00,676.29,676.62,675.15,675.41,7802.0,676.29,676.62,675.15,675.41,7802.0
2021-11-23 10:40:00,675.66,676.78,674.49,675.35,23911.0,675.66,676.78,674.49,675.35,23911.0
2021-11-23 10:50:00,675.16,677.55,674.04,677.3,17351.0,675.16,677.55,674.04,677.3,17351.0
2021-11-23 11:00:00,677.25,677.25,674.3,675.03,21254.0,677.25,677.25,674.3,675.03,21254.0
2021-11-23 11:10:00,674.58,675.42,672.44,675.0,18857.0,674.58,675.42,672.44,675.0,18857.0
2021-11-23 11:20:00,674.5,676.51,674.11,675.23,14718.0,674.5,676.51,674.11,675.23,14718.0
2021-11-23 11:30:00,675.21,676.94,674.6,676.56,16686.0,675.21,676.94,674.6,676.56,16686.0
2021-11-23 11:40:00,676.47,679.02,676.07,678.29,17210.0,676.47,679.02,676.07,678.29,17210.0
2021-11-23 11:50:00,678.32,678.32,676.93,677.8,6186.0,678.32,678.32,676.93,677.8,6186.0
2021-11-23 12:00:00,678.26,678.69,676.0,677.07,10118.0,678.26,678.69,676.0,677.07,10118.0
2021-11-23 12:10:00,677.44,677.63,676.36,676.57,9725.0,677.44,677.63,676.36,676.57,9725.0
2021-11-23 12:20:00,677.0,679.32,676.02,677.73,25574.0,677.0,679.32,676.02,677.73,25574.0
2021-11-23 12:30:00,678.13,678.53,677.0,677.62,32658.0,678.13,678.53,677.0,677.62,32658.0
2021-11-23 12:40:00,677.48,678.07,676.46,677.41,14769.0,677.48,678.07,676.46,677.41,14769.0
2021-11-23 12:50:00,677.39,678.43,676.72,677.09,7823.0,677.39,678.43,676.72,677.09,7823.0
2021-11-23 13:00:00,677.1,678.1,676.95,677.37,11924.0,677.1,678.1,676.95,677.37,11924.0
2021-11-23 13:10:00,677.18,677.8,677.09,677.28,5350.0,677.18,677.8,677.09,677.28,5350.0
2021-11-23 13:20:00,677.54,677.8,676.57,676.93,13283.0,677.54,677.8,676.57,676.93,13283.0
2021-11-23 13:30:00,677.04,677.04,675.72,676.63,9850.0,677.04,677.04,675.72,676.63,9850.0
2021-11-23 13:40:00,676.92,677.09,676.07,676.18,10357.0,676.92,677.09,676.07,676.18,10357.0
2021-11-23 13:50:00,676.11,676.79,676.03,676.41,14725.0,676.11,676.79,676.03,676.41,14725.0
2021-11-23 14:00:00,676.5,677.29,675.49,676.07,14419.0,676.5,677.29,675.49,676.07,14419.0
2021-11-23 14:10:00,676.08,676.08,674.78,675.41,9276.0,676.08,676.08,674.78,675.41,9276.0
2021-11-23 14:20:00,675.16,675.19,672.6,672.77,19580.0,675.16,675.19,672.6,672.77,19580.0
2021-11-23 14:30:00,672.78,674.52,672.73,674.45,4264.0,672.78,674.52,672.73,674.45,4264.0
2021-11-23 14:40:00,675.13,676.24,674.44,675.87,7152.0,675.13,676.24,674.44,675.87,7152.0
2021-11-23 14:50:00,675.7,676.28,674.57,674.98,7898.0,675.7,676.28,674.57,674.98,7898.0
2021-11-23 15:00:00,674.85,675.43,674.18,674.25,14341.0,674.85,675.43,674.18,674.25,14341.0
2021-11-23 15:10:00,674.06,674.75,673.18,673.3,15887.0,674.06,674.75,673.18,673.3,15887.0
2021-11-23 15:20:00,673.36,674.21,672.43,674.08,14083.0,673.36,674.21,672.43,674.08,14083.0
2021-11-23 15:30:00,674.2,676.02,674.2,675.89,9579.0,674.2,676.02,674.2,675.89,9579.0
2021-11-23 15:40:00,676.0,676.16,674.88,675.25,19396.0,676.0,676.16,674.88,675.25,19396.0
2021-11-23 15:50:00,674.99,675.27,674.27,674.76,52644.0,674.99,675.27,674.27,674.76,52644.0
2021-11-24 09:30:00,671.99,677.75,670.34,674.18,36846.0,671.99,677.75,670.34,674.18,36846.0
2021-11-24 09:40:00,674.73,675.28,672.78,672.78,25070.0,674.73,675.28,672.78,672.78,25070.0
2021-11-24 09:50:00,672.25,673.8,670.76,672.44,10803.0,672.25,673.8,670.76,672.44,10803.0
2021-11-24 10:00:00,672.44,673.99,670.31,671.29,14424.0,672.44,673.99,670.31,671.29,14424.0
2021-11-24 10:10:00,671.29,671.42,668.5,670.59,18825.0,671.29,671.42,668.5,670.59,18825.0
2021-11-24 10:20:00,670.6,671.35,670.04,670.59,5156.0,670.6,671.35,670.04,670.59,5156.0
2021-11-24 10:30:00,669.89,671.33,669.5,670.46,10241.0,669.89,671.33,669.5,670.46,10241.0
2021-11-24 10:40:00,670.46,673.78,670.46,673.77,4002.0,670.46,673.78,670.46,673.77,4002.0
2021-11-24 10:50:00,674.13,674.5,673.24,673.85,23204.0,674.13,674.5,673.24,673.85,23204.0
2021-11-24 11:00:00,673.93,673.93,672.72,673.47,4500.0,673.93,673.93,672.72,673.47,4500.0
2021-11-24 11:10:00,673.62,674.85,673.61,674.65,8964.0,673.62,674.85,673.61,674.65,8964.0
2021-11-24 11:20:00,674.9,674.9,673.44,674.19,8573.0,674.9,674.9,673.44,674.19,8573.0
2021-11-24 11:30:00,674.74,674.78,673.27,673.6,11952.0,674.74,674.78,673.27,673.6,11952.0
2021-11-24 11:40:00,673.51,674.51,673.28,674.27,7510.0,673.51,674.51,673.28,674.27,7510.0
2021-11-24 11:50:00,674.34,675.29,674.31,674.54,8221.0,674.34,675.29,674.31,674.54,8221.0
2021-11-24 12:00:00,674.3,674.76,674.16,674.59,8945.0,674.3,674.76,674.16,674.59,8945.0
2021-11-24 12:10:00,674.59,674.79,674.39,674.39,3916.0,674.59,674.79,674.39,674.39,3916.0
2021-11-24 12:20:00,673.97,673.99,673.47,673.47,4410.0,673.97,673.99,673.47,673.47,4410.0
2021-11-24 12:30:00,673.72,674.53,673.72,674.4,4083.0,673.72,674.53,673.72,674.4,4083.0
2021-11-24 12:40:00,674.4,675.11,674.34,674.96,5031.0,674.4,675.11,674.34,674.96,5031.0
2021-11-24 12:50:00,675.13,675.5,674.43,674.48,9158.0,675.13,675.5,674.43,674.48,9158.0
2021-11-24 13:00:00,674.34,674.51,673.88,674.5,6522.0,674.34,674.51,673.88,674.5,6522.0
2021-11-24 13:10:00,674.42,674.84,674.42,674.52,4650.0,674.42,674.84,674.42,674.52,4650.0
2021-11-24 13:20:00,674.52,675.48,674.49,675.47,5869.0,674.52,675.48,674.49,675.47,5869.0
2021-11-24 13:30:00,675.65,675.83,674.73,674.73,3579.0,675.65,675.83,674.73,674.73,3579.0
2021-11-24 13:40:00,674.79,675.06,674.52,675.05,6893.0,674.79,675.06,674.52,675.05,6893.0
2021-11-24 13:50:00,675.05,675.05,673.55,673.71,12227.0,675.05,675.05,673.55,673.71,12227.0
2021-11-24 14:00:00,673.91,674.01,672.43,672.67,4650.0,673.91,674.01,672.43,672.67,4650.0
2021-11-24 14:10:00,672.6,674.52,672.37,674.52,4000.0,672.6,674.52,672.37,674.52,4000.0
2021-11-24 14:20:00,674.52,675.08,673.9,675.08,4093.0,674.52,675.08,673.9,675.08,4093.0
2021-11-24 14:30:00,675.17,675.37,674.11,674.11,5340.0,675.17,675.37,674.11,674.11,5340.0
2021-11-24 14:40:00,674.16,674.87,674.08,674.46,5461.0,674.16,674.87,674.08,674.46,5461.0
2021-11-24 14:50:00,674.53,674.54,673.79,673.87,6937.0,674.53,674.54,673.79,673.87,6937.0
2021-11-24 15:00:00,673.74,674.2,673.06,673.08,7898.0,673.74,674.2,673.06,673.08,7898.0
2021-11-24 15:10:00,672.76,674.6,672.76,674.6,4301.0,672.76,674.6,672.76,674.6,4301.0
2021-11-24 15:20:00,675.0,675.57,674.66,675.47,8405.0,675.0,675.57,674.66,675.47,8405.0
2021-11-24 15:30:00,675.62,675.62,674.85,675.04,11943.0,675.62,675.62,674.85,675.04,11943.0
2021-11-24 15:40:00,675.18,675.48,673.88,673.98,21192.0,675.18,675.48,673.88,673.98,21192.0
2021-11-24 15:50:00,673.79,674.0,672.65,672.71,56612.0,673.79,674.0,672.65,672.71,56612.0
2021-11-26 09:30:00,663.29,670.0,661.5,667.26,37825.0,663.29,670.0,661.5,667.26,37825.0
2021-11-26 09:40:00,668.67,668.72,663.84,666.49,27827.0,668.67,668.72,663.84,666.49,27827.0
2021-11-26 09:50:00,666.96,671.87,666.85,669.12,20591.0,666.96,671.87,666.85,669.12,20591.0
2021-11-26 10:00:00,670.8,672.84,669.02,669.02,10202.0,670.8,672.84,669.02,669.02,10202.0
2021-11-26 10:10:00,668.68,671.11,667.49,671.11,6407.0,668.68,671.11,667.49,671.11,6407.0
2021-11-26 10:20:00,671.98,677.44,671.98,677.44,4820.0,671.98,677.44,671.98,677.44,4820.0
2021-11-26 10:30:00,678.23,679.03,675.15,675.6,14384.0,678.23,679.03,675.15,675.6,14384.0
2021-11-26 10:40:00,675.21,676.65,674.47,675.0,13510.0,675.21,676.65,674.47,675.0,13510.0
2021-11-26 10:50:00,674.98,675.54,672.09,674.24,7799.0,674.98,675.54,672.09,674.24,7799.0
2021-11-26 11:00:00,674.01,675.62,674.01,675.37,4679.0,674.01,675.62,674.01,675.37,4679.0
2021-11-26 11:10:00,676.2,677.22,675.28,675.31,15575.0,676.2,677.22,675.28,675.31,15575.0
2021-11-26 11:20:00,675.75,676.76,674.48,676.65,9430.0,675.75,676.76,674.48,676.65,9430.0
2021-11-26 11:30:00,676.36,677.88,675.84,675.84,12905.0,676.36,677.88,675.84,675.84,12905.0
2021-11-26 11:40:00,676.07,676.61,675.6,676.27,12782.0,676.07,676.61,675.6,676.27,12782.0
2021-11-26 11:50:00,676.71,678.82,676.07,678.82,5812.0,676.71,678.82,676.07,678.82,5812.0
2021-11-26 12:00:00,678.82,679.29,677.83,679.12,8222.0,678.82,679.29,677.83,679.12,8222.0
2021-11-26 12:10:00,679.45,680.99,678.83,679.5,34151.0,679.45,680.99,678.83,679.5,34151.0
2021-11-26 12:20:00,679.92,681.56,679.48,681.0,9243.0,679.92,681.56,679.48,681.0,9243.0
2021-11-26 12:30:00,681.23,681.89,678.96,678.96,20577.0,681.23,681.89,678.96,678.96,20577.0
2021-11-26 12:40:00,678.85,678.93,675.61,676.23,20310.0,678.85,678.93,675.61,676.23,20310.0
2021-11-26 12:50:00,675.76,675.79,671.26,673.95,65490.0,675.76,675.79,671.26,673.95,65490.0
2021-11-29 09:30:00,674.47,675.51,667.42,670.48,15708.0,674.47,675.51,667.42,670.48,15708.0
2021-11-29 09:40:00,672.57,673.72,670.74,671.77,9119.0,672.57,673.72,670.74,671.77,9119.0
2021-11-29 09:50:00,671.06,671.92,667.96,671.33,14104.0,671.06,671.92,667.96,671.33,14104.0
2021-11-29 10:00:00,671.03,671.44,669.0,671.44,11487.0,671.03,671.44,669.0,671.44,11487.0
2021-11-29 10:10:00,671.12,672.26,669.82,672.26,6774.0,671.12,672.26,669.82,672.26,6774.0
2021-11-29 10:20:00,672.23,672.23,669.32,670.0,6581.0,672.23,672.23,669.32,670.0,6581.0
2021-11-29 10:30:00,670.01,671.22,669.53,669.53,6660.0,670.01,671.22,669.53,669.53,6660.0
2021-11-29 10:40:00,669.39,670.0,667.93,667.93,8086.0,669.39,670.0,667.93,667.93,8086.0
2021-11-29 10:50:00,668.62,669.03,666.91,666.92,6456.0,668.62,669.03,666.91,666.92,6456.0
2021-11-29 11:00:00,666.76,669.73,665.84,669.73,9323.0,666.76,669.73,665.84,669.73,9323.0
2021-11-29 11:10:00,669.4,669.42,666.18,667.41,7229.0,669.4,669.42,666.18,667.41,7229.0
2021-11-29 11:20:00,666.64,667.49,664.86,665.92,11054.0,666.64,667.49,664.86,665.92,11054.0
2021-11-29 11:30:00,666.23,666.86,664.85,665.54,12633.0,666.23,666.86,664.85,665.54,12633.0
2021-11-29 11:40:00,665.61,666.19,665.15,665.85,6700.0,665.61,666.19,665.15,665.85,6700.0
2021-11-29 11:50:00,665.45,667.11,665.26,665.42,10358.0,665.45,667.11,665.26,665.42,10358.0
2021-11-29 12:00:00,665.54,666.62,665.15,665.15,14913.0,665.54,666.62,665.15,665.15,14913.0
2021-11-29 12:10:00,664.97,666.81,664.95,666.74,8889.0,664.97,666.81,664.95,666.74,8889.0
2021-11-29 12:20:00,667.02,667.88,666.81,667.44,4239.0,667.02,667.88,666.81,667.44,4239.0
2021-11-29 12:30:00,667.59,668.62,667.22,667.33,8894.0,667.59,668.62,667.22,667.33,8894.0
2021-11-29 12:40:00,667.5,667.98,666.53,667.53,6490.0,667.5,667.98,666.53,667.53,6490.0
2021-11-29 12:50:00,667.82,668.29,666.88,667.31,3724.0,667.82,668.29,666.88,667.31,3724.0
2021-11-29 13:00:00,667.44,669.79,667.44,669.78,6163.0,667.44,669.79,667.44,669.78,6163.0
2021-11-29 13:10:00,669.81,670.57,669.38,670.23,8702.0,669.81,670.57,669.38,670.23,8702.0
2021-11-29 13:20:00,669.73,671.11,669.4,670.41,4299.0,669.73,671.11,669.4,670.41,4299.0
2021-11-29 13:30:00,671.04,671.75,670.37,671.49,6447.0,671.04,671.75,670.37,671.49,6447.0
2021-11-29 13:40:00,671.25,672.22,670.98,671.13,5421.0,671.25,672.22,670.98,671.13,5421.0
2021-11-29 13:50:00,671.05,671.21,669.62,669.62,8050.0,671.05,671.21,669.62,669.62,8050.0
2021-11-29 14:00:00,669.86,669.88,668.84,668.84,7670.0,669.86,669.88,668.84,668.84,7670.0
2021-11-29 14:10:00,668.99,669.96,668.71,668.96,6863.0,668.99,669.96,668.71,668.96,6863.0
2021-11-29 14:20:00,669.2,670.12,668.9,670.12,4950.0,669.2,670.12,668.9,670.12,4950.0
2021-11-29 14:30:00,670.27,670.84,670.12,670.39,5870.0,670.27,670.84,670.12,670.39,5870.0
2021-11-29 14:40:00,670.43,671.98,670.1,671.98,6351.0,670.43,671.98,670.1,671.98,6351.0
2021-11-29 14:50:00,671.99,672.98,670.89,670.89,6868.0,671.99,672.98,670.89,670.89,6868.0
2021-11-29 15:00:00,671.25,671.42,670.42,671.06,6120.0,671.25,671.42,670.42,671.06,6120.0
2021-11-29 15:10:00,671.11,671.44,670.24,671.2,6107.0,671.11,671.44,670.24,671.2,6107.0
2021-11-29 15:20:00,671.12,671.52,670.66,670.91,6158.0,671.12,671.52,670.66,670.91,6158.0
2021-11-29 15:30:00,670.8,671.55,670.75,670.97,8634.0,670.8,671.55,670.75,670.97,8634.0
2021-11-29 15:40:00,670.87,671.02,670.1,670.62,8264.0,670.87,671.02,670.1,670.62,8264.0
2021-11-29 15:50:00,670.17,670.21,667.69,668.19,41351.0,670.17,670.21,667.69,668.19,41351.0
2021-11-30 09:30:00,668.52,670.39,666.53,667.51,13406.0,668.52,670.39,666.53,667.51,13406.0
2021-11-30 09:40:00,666.94,668.62,664.26,664.26,14024.0,666.94,668.62,664.26,664.26,14024.0
2021-11-30 09:50:00,664.62,666.41,664.0,665.93,9777.0,664.62,666.41,664.0,665.93,9777.0
2021-11-30 10:00:00,666.17,667.47,664.02,666.68,12797.0,666.17,667.47,664.02,666.68,12797.0
2021-11-30 10:10:00,666.79,666.79,660.06,660.06,17542.0,666.79,666.79,660.06,660.06,17542.0
2021-11-30 10:20:00,660.89,662.56,660.33,660.33,13984.0,660.89,662.56,660.33,660.33,13984.0
2021-11-30 10:30:00,660.82,662.46,658.77,658.77,12600.0,660.82,662.46,658.77,658.77,12600.0
2021-11-30 10:40:00,659.36,660.57,657.24,657.64,13817.0,659.36,660.57,657.24,657.64,13817.0
2021-11-30 10:50:00,657.97,658.3,654.4,656.63,10127.0,657.97,658.3,654.4,656.63,10127.0
2021-11-30 11:00:00,656.23,659.08,655.89,657.44,24801.0,656.23,659.08,655.89,657.44,24801.0
2021-11-30 11:10:00,657.49,660.19,656.12,656.64,36290.0,657.49,660.19,656.12,656.64,36290.0
2021-11-30 11:20:00,656.83,656.83,654.46,655.09,20551.0,656.83,656.83,654.46,655.09,20551.0
2021-11-30 11:30:00,655.01,657.54,654.42,656.42,18226.0,655.01,657.54,654.42,656.42,18226.0
2021-11-30 11:40:00,656.33,657.37,655.58,656.35,11411.0,656.33,657.37,655.58,656.35,11411.0
2021-11-30 11:50:00,656.39,656.4,654.5,655.38,12468.0,656.39,656.4,654.5,655.38,12468.0
2021-11-30 12:00:00,655.37,655.92,652.3,652.31,20683.0,655.37,655.92,652.3,652.31,20683.0
2021-11-30 12:10:00,652.09,653.52,651.52,653.0,17237.0,652.09,653.52,651.52,653.0,17237.0
2021-11-30 12:20:00,652.74,654.01,651.6,652.74,19293.0,652.74,654.01,651.6,652.74,19293.0
2021-11-30 12:30:00,652.76,653.49,650.51,651.25,21750.0,652.76,653.49,650.51,651.25,21750.0
2021-11-30 12:40:00,651.96,652.67,651.15,651.16,13652.0,651.96,652.67,651.15,651.16,13652.0
2021-11-30 12:50:00,651.2,652.39,648.94,650.28,10021.0,651.2,652.39,648.94,650.28,10021.0
2021-11-30 13:00:00,650.44,651.72,650.28,651.03,10990.0,650.44,651.72,650.28,651.03,10990.0
2021-11-30 13:10:00,651.06,651.47,649.99,650.64,11173.0,651.06,651.47,649.99,650.64,11173.0
2021-11-30 13:20:00,650.48,651.02,649.97,650.73,14249.0,650.48,651.02,649.97,650.73,14249.0
2021-11-30 13:30:00,650.48,651.66,650.0,651.06,18532.0,650.48,651.66,650.0,651.06,18532.0
2021-11-30 13:40:00,650.92,651.42,650.17,651.19,13085.0,650.92,651.42,650.17,651.19,13085.0
2021-11-30 13:50:00,651.09,651.58,650.29,650.62,22792.0,651.09,651.58,650.29,650.62,22792.0
2021-11-30 14:00:00,650.62,651.64,650.35,651.63,30571.0,650.62,651.64,650.35,651.63,30571.0
2021-11-30 14:10:00,651.69,652.48,650.7,651.19,18277.0,651.69,652.48,650.7,651.19,18277.0
2021-11-30 14:20:00,651.09,651.36,648.8,649.07,12481.0,651.09,651.36,648.8,649.07,12481.0
2021-11-30 14:30:00,649.08,650.11,648.87,648.93,9792.0,649.08,650.11,648.87,648.93,9792.0
2021-11-30 14:40:00,649.08,649.08,646.34,648.6,11728.0,649.08,649.08,646.34,648.6,11728.0
2021-11-30 14:50:00,648.85,649.0,647.19,647.39,9256.0,648.85,649.0,647.19,647.39,9256.0
2021-11-30 15:00:00,647.41,647.83,647.21,647.71,8523.0,647.41,647.83,647.21,647.71,8523.0
2021-11-30 15:10:00,647.47,647.8,646.68,647.64,8859.0,647.47,647.8,646.68,647.64,8859.0
2021-11-30 15:20:00,647.43,648.95,647.25,647.46,20476.0,647.43,648.95,647.25,647.46,20476.0
2021-11-30 15:30:00,647.31,647.69,646.12,646.75,28139.0,647.31,647.69,646.12,646.75,28139.0
2021-11-30 15:40:00,646.5,647.87,646.44,646.95,34564.0,646.5,647.87,646.44,646.95,34564.0
2021-11-30 15:50:00,646.98,648.57,644.42,646.27,162439.0,646.98,648.57,644.42,646.27,162439.0
2021-12-01 09:30:00,653.67,657.23,649.68,651.85,23106.0,653.67,657.23,649.68,651.85,23106.0
2021-12-01 09:40:00,651.5,652.12,650.45,650.74,21610.0,651.5,652.12,650.45,650.74,21610.0
2021-12-01 09:50:00,650.11,652.44,648.66,648.66,14840.0,650.11,652.44,648.66,648.66,14840.0
2021-12-01 10:00:00,648.27,653.01,647.45,648.88,18225.0,648.27,653.01,647.45,648.88,18225.0
2021-12-01 10:10:00,650.05,654.2,650.05,653.06,7337.0,650.05,654.2,650.05,653.06,7337.0
2021-12-01 10:20:00,653.25,654.23,652.43,652.44,8668.0,653.25,654.23,652.43,652.44,8668.0
2021-12-01 10:30:00,652.76,654.67,652.24,654.67,12523.0,652.76,654.67,652.24,654.67,12523.0
2021-12-01 10:40:00,654.16,656.67,652.76,653.39,11770.0,654.16,656.67,652.76,653.39,11770.0
2021-12-01 10:50:00,653.11,653.11,650.9,651.14,10482.0,653.11,653.11,650.9,651.14,10482.0
2021-12-01 11:00:00,650.75,653.48,650.74,652.77,5778.0,650.75,653.48,650.74,652.77,5778.0
2021-12-01 11:10:00,652.83,655.06,652.56,655.06,5470.0,652.83,655.06,652.56,655.06,5470.0
2021-12-01 11:20:00,655.32,657.57,655.18,655.44,9139.0,655.32,657.57,655.18,655.44,9139.0
2021-12-01 11:30:00,655.52,655.89,654.09,654.5,5381.0,655.52,655.89,654.09,654.5,5381.0
2021-12-01 11:40:00,654.45,654.81,653.74,654.57,5710.0,654.45,654.81,653.74,654.57,5710.0
2021-12-01 11:50:00,654.24,655.07,654.06,654.39,3801.0,654.24,655.07,654.06,654.39,3801.0
2021-12-01 12:00:00,654.77,655.62,652.65,652.65,9203.0,654.77,655.62,652.65,652.65,9203.0
2021-12-01 12:10:00,653.27,654.12,652.95,654.12,5061.0,653.27,654.12,652.95,654.12,5061.0
2021-12-01 12:20:00,654.27,654.28,651.37,651.37,4900.0,654.27,654.28,651.37,651.37,4900.0
2021-12-01 12:30:00,651.44,652.21,651.25,651.25,6304.0,651.44,652.21,651.25,651.25,6304.0
2021-12-01 12:40:00,651.78,651.91,649.94,650.55,8003.0,651.78,651.91,649.94,650.55,8003.0
2021-12-01 12:50:00,650.39,650.39,648.67,649.46,9603.0,650.39,650.39,648.67,649.46,9603.0
2021-12-01 13:00:00,649.34,650.32,648.26,648.84,13237.0,649.34,650.32,648.26,648.84,13237.0
2021-12-01 13:10:00,648.87,649.27,647.59,647.62,14609.0,648.87,649.27,647.59,647.62,14609.0
2021-12-01 13:20:00,648.03,649.06,648.02,648.84,8725.0,648.03,649.06,648.02,648.84,8725.0
2021-12-01 13:30:00,648.97,648.97,648.21,648.25,10363.0,648.97,648.97,648.21,648.25,10363.0
2021-12-01 13:40:00,648.33,648.91,646.63,646.67,12958.0,648.33,648.91,646.63,646.67,12958.0
2021-12-01 13:50:00,646.87,648.41,646.84,647.7,7047.0,646.87,648.41,646.84,647.7,7047.0
2021-12-01 14:00:00,647.45,647.94,646.78,647.07,9998.0,647.45,647.94,646.78,647.07,9998.0
2021-12-01 14:10:00,646.94,647.11,643.6,643.6,7566.0,646.94,647.11,643.6,643.6,7566.0
2021-12-01 14:20:00,643.82,645.21,642.94,644.88,13562.0,643.82,645.21,642.94,644.88,13562.0
2021-12-01 14:30:00,644.9,646.56,643.95,645.15,11274.0,644.9,646.56,643.95,645.15,11274.0
2021-12-01 14:40:00,644.69,644.99,643.91,644.21,8241.0,644.69,644.99,643.91,644.21,8241.0
2021-12-01 14:50:00,644.67,644.67,641.8,642.69,11254.0,644.67,644.67,641.8,642.69,11254.0
2021-12-01 15:00:00,642.79,643.11,641.06,641.06,17427.0,642.79,643.11,641.06,641.06,17427.0
2021-12-01 15:10:00,641.16,642.67,640.81,640.81,13785.0,641.16,642.67,640.81,640.81,13785.0
2021-12-01 15:20:00,640.98,641.37,639.6,640.48,31222.0,640.98,641.37,639.6,640.48,31222.0
2021-12-01 15:30:00,640.34,640.34,638.07,639.56,23042.0,640.34,640.34,638.07,639.56,23042.0
2021-12-01 15:40:00,639.34,639.75,637.46,637.93,24442.0,639.34,639.75,637.46,637.93,24442.0
2021-12-01 15:50:00,637.5,638.13,633.69,634.4,65066.0,637.5,638.13,633.69,634.4,65066.0
2021-12-02 09:30:00,639.27,652.91,639.27,652.24,24783.0,639.27,652.91,639.27,652.24,24783.0
2021-12-02 09:40:00,652.21,653.28,650.37,653.15,10509.0,652.21,653.28,650.37,653.15,10509.0
2021-12-02 09:50:00,653.91,656.42,653.63,656.32,12391.0,653.91,656.42,653.63,656.32,12391.0
2021-12-02 10:00:00,657.29,659.04,656.62,656.79,21365.0,657.29,659.04,656.62,656.79,21365.0
2021-12-02 10:10:00,656.94,659.5,656.5,658.83,28223.0,656.94,659.5,656.5,658.83,28223.0
2021-12-02 10:20:00,658.52,660.26,658.52,660.26,44674.0,658.52,660.26,658.52,660.26,44674.0
2021-12-02 10:30:00,660.26,664.72,660.06,664.27,34619.0,660.26,664.72,660.06,664.27,34619.0
2021-12-02 10:40:00,664.51,665.99,661.48,663.15,29315.0,664.51,665.99,661.48,663.15,29315.0
2021-12-02 10:50:00,663.39,664.2,660.82,664.2,15012.0,663.39,664.2,660.82,664.2,15012.0
2021-12-02 11:00:00,663.2,665.69,663.2,664.92,9514.0,663.2,665.69,663.2,664.92,9514.0
2021-12-02 11:10:00,664.88,670.81,664.88,670.81,28089.0,664.88,670.81,664.88,670.81,28089.0
2021-12-02 11:20:00,670.51,670.77,667.54,668.26,12036.0,670.51,670.77,667.54,668.26,12036.0
2021-12-02 11:30:00,668.03,669.13,667.4,668.47,19024.0,668.03,669.13,667.4,668.47,19024.0
2021-12-02 11:40:00,668.8,669.25,667.03,668.41,10259.0,668.8,669.25,667.03,668.41,10259.0
2021-12-02 11:50:00,668.44,669.04,666.13,667.47,11660.0,668.44,669.04,666.13,667.47,11660.0
2021-12-02 12:00:00,667.63,667.99,666.65,667.05,8132.0,667.63,667.99,666.65,667.05,8132.0
2021-12-02 12:10:00,667.13,668.26,667.05,668.22,6116.0,667.13,668.26,667.05,668.22,6116.0
2021-12-02 12:20:00,668.54,671.65,668.53,671.41,11403.0,668.54,671.65,668.53,671.41,11403.0
2021-12-02 12:30:00,671.72,671.72,668.98,669.44,8695.0,671.72,671.72,668.98,669.44,8695.0
2021-12-02 12:40:00,669.57,670.34,669.18,670.34,5236.0,669.57,670.34,669.18,670.34,5236.0
2021-12-02 12:50:00,670.3,670.35,667.91,667.91,6532.0,670.3,670.35,667.91,667.91,6532.0
2021-12-02 13:00:00,667.1,670.49,666.5,670.38,11509.0,667.1,670.49,666.5,670.38,11509.0
2021-12-02 13:10:00,670.2,670.91,669.7,670.6,9469.0,670.2,670.91,669.7,670.6,9469.0
2021-12-02 13:20:00,670.28,670.44,668.84,669.76,6681.0,670.28,670.44,668.84,669.76,6681.0
2021-12-02 13:30:00,669.75,670.94,669.44,670.88,7495.0,669.75,670.94,669.44,670.88,7495.0
2021-12-02 13:40:00,670.54,670.54,669.17,669.8,5742.0,670.54,670.54,669.17,669.8,5742.0
2021-12-02 13:50:00,669.48,671.99,669.4,671.85,6615.0,669.48,671.99,669.4,671.85,6615.0
2021-12-02 14:00:00,671.69,672.48,671.39,672.12,5614.0,671.69,672.48,671.39,672.12,5614.0
2021-12-02 14:10:00,672.39,672.6,671.63,672.55,5147.0,672.39,672.6,671.63,672.55,5147.0
2021-12-02 14:20:00,672.73,674.16,672.68,673.42,11152.0,672.73,674.16,672.68,673.42,11152.0
2021-12-02 14:30:00,673.2,673.2,671.44,672.14,15761.0,673.2,673.2,671.44,672.14,15761.0
2021-12-02 14:40:00,672.18,672.47,671.46,672.22,10847.0,672.18,672.47,671.46,672.22,10847.0
2021-12-02 14:50:00,672.48,673.38,671.83,673.29,13631.0,672.48,673.38,671.83,673.29,13631.0
2021-12-02 15:00:00,673.29,675.49,673.29,675.07,25705.0,673.29,675.49,673.29,675.07,25705.0
2021-12-02 15:10:00,674.9,675.52,674.39,674.82,33481.0,674.9,675.52,674.39,674.82,33481.0
2021-12-02 15:20:00,674.72,674.81,673.03,674.04,26285.0,674.72,674.81,673.03,674.04,26285.0
2021-12-02 15:30:00,674.14,674.67,672.47,673.07,18098.0,674.14,674.67,672.47,673.07,18098.0
2021-12-02 15:40:00,673.05,674.17,671.2,671.76,31948.0,673.05,674.17,671.2,671.76,31948.0
2021-12-02 15:50:00,671.5,671.5,669.21,670.4,67594.0,671.5,671.5,669.21,670.4,67594.0
2021-12-03 09:30:00,675.46,681.8,673.1,673.1,14874.0,675.46,681.8,673.1,673.1,14874.0
2021-12-03 09:40:00,673.89,676.12,670.57,674.13,10622.0,673.89,676.12,670.57,674.13,10622.0
2021-12-03 09:50:00,674.13,674.64,671.77,673.5,12054.0,674.13,674.64,671.77,673.5,12054.0
2021-12-03 10:00:00,672.46,675.11,670.5,674.35,16588.0,672.46,675.11,670.5,674.35,16588.0
2021-12-03 10:10:00,673.63,673.69,670.53,670.97,18146.0,673.63,673.69,670.53,670.97,18146.0
2021-12-03 10:20:00,670.47,671.69,669.53,671.42,13650.0,670.47,671.69,669.53,671.42,13650.0
2021-12-03 10:30:00,672.11,672.79,669.5,672.58,11204.0,672.11,672.79,669.5,672.58,11204.0
2021-12-03 10:40:00,672.91,673.69,671.87,673.16,18971.0,672.91,673.69,671.87,673.16,18971.0
2021-12-03 10:50:00,672.42,673.93,671.79,673.07,12378.0,672.42,673.93,671.79,673.07,12378.0
2021-12-03 11:00:00,673.09,674.6,672.36,674.53,13179.0,673.09,674.6,672.36,674.53,13179.0
2021-12-03 11:10:00,674.63,677.58,674.63,677.17,10037.0,674.63,677.58,674.63,677.17,10037.0
2021-12-03 11:20:00,677.19,678.8,676.24,677.85,10352.0,677.19,678.8,676.24,677.85,10352.0
2021-12-03 11:30:00,678.02,680.8,677.83,679.25,17298.0,678.02,680.8,677.83,679.25,17298.0
2021-12-03 11:40:00,679.05,679.56,676.25,677.5,10057.0,679.05,679.56,676.25,677.5,10057.0
2021-12-03 11:50:00,677.21,677.21,674.18,674.19,26852.0,677.21,677.21,674.18,674.19,26852.0
2021-12-03 12:00:00,674.83,675.28,673.68,673.68,16218.0,674.83,675.28,673.68,673.68,16218.0
2021-12-03 12:10:00,674.34,675.64,673.37,675.17,15933.0,674.34,675.64,673.37,675.17,15933.0
2021-12-03 12:20:00,675.14,676.07,673.98,675.56,6673.0,675.14,676.07,673.98,675.56,6673.0
2021-12-03 12:30:00,675.32,677.38,674.72,676.57,6116.0,675.32,677.38,674.72,676.57,6116.0
2021-12-03 12:40:00,676.65,676.74,674.9,675.47,7258.0,676.65,676.74,674.9,675.47,7258.0
2021-12-03 12:50:00,675.91,676.32,674.0,675.0,10300.0,675.91,676.32,674.0,675.0,10300.0
2021-12-03 13:00:00,674.74,675.37,674.0,675.37,5262.0,674.74,675.37,674.0,675.37,5262.0
2021-12-03 13:10:00,675.71,675.91,673.59,675.91,8554.0,675.71,675.91,673.59,675.91,8554.0
2021-12-03 13:20:00,676.08,676.41,674.63,674.75,13246.0,676.08,676.41,674.63,674.75,13246.0
2021-12-03 13:30:00,674.54,674.93,673.05,673.12,8854.0,674.54,674.93,673.05,673.12,8854.0
2021-12-03 13:40:00,673.37,673.53,672.06,672.49,7182.0,673.37,673.53,672.06,672.49,7182.0
2021-12-03 13:50:00,672.34,675.29,672.34,675.17,9092.0,672.34,675.29,672.34,675.17,9092.0
2021-12-03 14:00:00,675.12,676.12,674.75,674.87,17399.0,675.12,676.12,674.75,674.87,17399.0
2021-12-03 14:10:00,675.35,676.61,675.26,675.38,12295.0,675.35,676.61,675.26,675.38,12295.0
2021-12-03 14:20:00,675.61,676.78,674.56,676.66,10238.0,675.61,676.78,674.56,676.66,10238.0
2021-12-03 14:30:00,676.5,676.51,674.54,674.97,9162.0,676.5,676.51,674.54,674.97,9162.0
2021-12-03 14:40:00,675.18,677.16,675.05,676.46,13025.0,675.18,677.16,675.05,676.46,13025.0
2021-12-03 14:50:00,676.68,677.17,674.9,674.91,6400.0,676.68,677.17,674.9,674.91,6400.0
2021-12-03 15:00:00,674.92,675.94,674.07,674.43,8859.0,674.92,675.94,674.07,674.43,8859.0
2021-12-03 15:10:00,674.68,675.66,674.33,675.46,8523.0,674.68,675.66,674.33,675.46,8523.0
2021-12-03 15:20:00,675.71,678.76,675.71,678.34,11612.0,675.71,678.76,675.71,678.34,11612.0
2021-12-03 15:30:00,678.24,679.97,678.11,679.08,16786.0,678.24,679.97,678.11,679.08,16786.0
2021-12-03 15:40:00,679.11,679.28,677.79,679.02,34134.0,679.11,679.28,677.79,679.02,34134.0
2021-12-03 15:50:00,679.38,681.22,677.11,679.76,110085.0,679.38,681.22,677.11,679.76,110085.0
2021-12-06 09:30:00,688.11,690.77,685.27,689.16,28174.0,688.11,690.77,685.27,689.16,28174.0
2021-12-06 09:40:00,691.33,693.09,686.08,688.75,15948.0,691.33,693.09,686.08,688.75,15948.0
2021-12-06 09:50:00,689.05,691.44,686.77,687.16,13721.0,689.05,691.44,686.77,687.16,13721.0
2021-12-06 10:00:00,688.06,691.7,687.75,689.84,21848.0,688.06,691.7,687.75,689.84,21848.0
2021-12-06 10:10:00,689.92,692.01,686.51,686.77,15276.0,689.92,692.01,686.51,686.77,15276.0
2021-12-06 10:20:00,686.07,686.78,681.44,681.44,12868.0,686.07,686.78,681.44,681.44,12868.0
2021-12-06 10:30:00,682.52,682.52,679.47,679.47,10198.0,682.52,682.52,679.47,679.47,10198.0
2021-12-06 10:40:00,679.39,679.7,676.43,679.11,9448.0,679.39,679.7,676.43,679.11,9448.0
2021-12-06 10:50:00,679.45,679.65,678.2,678.51,9028.0,679.45,679.65,678.2,678.51,9028.0
2021-12-06 11:00:00,678.09,678.09,672.27,673.84,12664.0,678.09,678.09,672.27,673.84,12664.0
2021-12-06 11:10:00,675.06,676.71,673.4,676.36,8196.0,675.06,676.71,673.4,676.36,8196.0
2021-12-06 11:20:00,676.09,679.08,675.99,678.2,5360.0,676.09,679.08,675.99,678.2,5360.0
2021-12-06 11:30:00,678.61,678.61,677.09,677.58,6351.0,678.61,678.61,677.09,677.58,6351.0
2021-12-06 11:40:00,677.57,677.97,675.73,675.73,4562.0,677.57,677.97,675.73,675.73,4562.0
2021-12-06 11:50:00,676.12,676.79,675.31,675.85,5953.0,676.12,676.79,675.31,675.85,5953.0
2021-12-06 12:00:00,675.92,676.38,675.41,675.61,4189.0,675.92,676.38,675.41,675.61,4189.0
2021-12-06 12:10:00,675.73,676.08,674.09,675.9,5996.0,675.73,676.08,674.09,675.9,5996.0
2021-12-06 12:20:00,675.78,676.3,675.23,675.4,3209.0,675.78,676.3,675.23,675.4,3209.0
2021-12-06 12:30:00,675.21,676.04,675.06,675.73,4544.0,675.21,676.04,675.06,675.73,4544.0
2021-12-06 12:40:00,675.88,677.33,675.81,676.62,3897.0,675.88,677.33,675.81,676.62,3897.0
2021-12-06 12:50:00,676.81,678.0,676.81,678.0,2819.0,676.81,678.0,676.81,678.0,2819.0
2021-12-06 13:00:00,678.17,678.17,676.62,676.65,4211.0,678.17,678.17,676.62,676.65,4211.0
2021-12-06 13:10:00,676.41,677.05,675.77,676.88,3763.0,676.41,677.05,675.77,676.88,3763.0
2021-12-06 13:20:00,677.08,677.08,674.9,675.24,3610.0,677.08,677.08,674.9,675.24,3610.0
2021-12-06 13:30:00,675.42,675.68,673.36,673.99,5549.0,675.42,675.68,673.36,673.99,5549.0
2021-12-06 13:40:00,674.5,675.55,674.5,675.14,7433.0,674.5,675.55,674.5,675.14,7433.0
2021-12-06 13:50:00,675.14,675.79,674.27,674.41,5129.0,675.14,675.79,674.27,674.41,5129.0
2021-12-06 14:00:00,674.88,675.08,673.22,673.22,5234.0,674.88,675.08,673.22,673.22,5234.0
2021-12-06 14:10:00,672.91,673.85,672.27,672.4,4000.0,672.91,673.85,672.27,672.4,4000.0
2021-12-06 14:20:00,672.28,672.99,671.33,671.76,5443.0,672.28,672.99,671.33,671.76,5443.0
2021-12-06 14:30:00,671.91,672.11,671.22,672.05,2907.0,671.91,672.11,671.22,672.05,2907.0
2021-12-06 14:40:00,672.49,672.63,670.05,670.26,3620.0,672.49,672.63,670.05,670.26,3620.0
2021-12-06 14:50:00,670.24,670.82,669.69,670.75,17521.0,670.24,670.82,669.69,670.75,17521.0
2021-12-06 15:00:00,670.76,671.63,670.46,671.63,3105.0,670.76,671.63,670.46,671.63,3105.0
2021-12-06 15:10:00,671.63,672.7,670.85,672.7,9973.0,671.63,672.7,670.85,672.7,9973.0
2021-12-06 15:20:00,673.35,673.78,672.67,673.69,5601.0,673.35,673.78,672.67,673.69,5601.0
2021-12-06 15:30:00,673.71,674.28,673.17,674.08,11945.0,673.71,674.28,673.17,674.08,11945.0
2021-12-06 15:40:00,673.63,674.87,672.69,673.92,20743.0,673.63,674.87,672.69,673.92,20743.0
2021-12-06 15:50:00,674.09,675.15,672.77,672.79,55909.0,674.09,675.15,672.77,672.79,55909.0
2021-12-07 09:30:00,677.84,678.72,670.61,671.79,16036.0,677.84,678.72,670.61,671.79,16036.0
2021-12-07 09:40:00,672.57,673.25,668.87,671.49,30250.0,672.57,673.25,668.87,671.49,30250.0
2021-12-07 09:50:00,672.27,674.89,670.5,673.04,38637.0,672.27,674.89,670.5,673.04,38637.0
2021-12-07 10:00:00,673.11,673.7,653.82,655.45,103023.0,673.11,673.7,653.82,655.45,103023.0
2021-12-07 10:10:00,655.43,659.86,644.31,645.22,102730.0,655.43,659.86,644.31,645.22,102730.0
2021-12-07 10:20:00,645.22,653.21,643.54,650.21,76005.0,645.22,653.21,643.54,650.21,76005.0
2021-12-07 10:30:00,650.06,652.25,646.45,649.63,66521.0,650.06,652.25,646.45,649.63,66521.0
2021-12-07 10:40:00,649.41,651.21,646.26,646.91,46880.0,649.41,651.21,646.26,646.91,46880.0
2021-12-07 10:50:00,646.88,648.45,644.93,645.47,35191.0,646.88,648.45,644.93,645.47,35191.0
2021-12-07 11:00:00,645.02,645.56,643.07,643.08,27018.0,645.02,645.56,643.07,643.08,27018.0
2021-12-07 11:10:00,642.99,644.53,639.28,642.71,51421.0,642.99,644.53,639.28,642.71,51421.0
2021-12-07 11:20:00,643.23,644.93,641.36,642.32,33815.0,643.23,644.93,641.36,642.32,33815.0
2021-12-07 11:30:00,642.57,644.96,641.85,643.4,31466.0,642.57,644.96,641.85,643.4,31466.0
2021-12-07 11:40:00,642.91,643.48,640.53,641.32,16514.0,642.91,643.48,640.53,641.32,16514.0
2021-12-07 11:50:00,641.23,644.39,640.74,643.29,35163.0,641.23,644.39,640.74,643.29,35163.0
2021-12-07 12:00:00,643.5,643.79,641.96,642.08,27319.0,643.5,643.79,641.96,642.08,27319.0
2021-12-07 12:10:00,642.06,649.15,641.93,648.89,45610.0,642.06,649.15,641.93,648.89,45610.0
2021-12-07 12:20:00,649.11,650.45,648.47,649.04,20679.0,649.11,650.45,648.47,649.04,20679.0
2021-12-07 12:30:00,649.55,650.07,647.6,648.72,12103.0,649.55,650.07,647.6,648.72,12103.0
2021-12-07 12:40:00,648.63,649.97,648.36,649.73,16334.0,648.63,649.97,648.36,649.73,16334.0
2021-12-07 12:50:00,649.73,650.18,648.29,649.3,22215.0,649.73,650.18,648.29,649.3,22215.0
2021-12-07 13:00:00,649.09,649.91,648.52,649.75,8494.0,649.09,649.91,648.52,649.75,8494.0
2021-12-07 13:10:00,649.86,650.31,649.33,649.63,15550.0,649.86,650.31,649.33,649.63,15550.0
2021-12-07 13:20:00,649.95,650.47,649.4,649.74,11230.0,649.95,650.47,649.4,649.74,11230.0
2021-12-07 13:30:00,649.5,649.97,648.99,649.66,11230.0,649.5,649.97,648.99,649.66,11230.0
2021-12-07 13:40:00,649.44,649.73,648.02,648.24,16983.0,649.44,649.73,648.02,648.24,16983.0
2021-12-07 13:50:00,648.63,648.79,645.83,646.96,12711.0,648.63,648.79,645.83,646.96,12711.0
2021-12-07 14:00:00,646.49,646.86,645.2,646.69,14181.0,646.49,646.86,645.2,646.69,14181.0
2021-12-07 14:10:00,646.69,647.16,646.09,646.8,8190.0,646.69,647.16,646.09,646.8,8190.0
2021-12-07 14:20:00,646.36,647.42,646.02,646.47,11400.0,646.36,647.42,646.02,646.47,11400.0
2021-12-07 14:30:00,646.42,647.35,646.31,646.57,15691.0,646.42,647.35,646.31,646.57,15691.0
2021-12-07 14:40:00,646.5,649.33,645.88,648.16,16596.0,646.5,649.33,645.88,648.16,16596.0
2021-12-07 14:50:00,648.44,650.31,648.29,650.17,13650.0,648.44,650.31,648.29,650.17,13650.0
2021-12-07 15:00:00,649.97,650.4,649.34,649.85,15606.0,649.97,650.4,649.34,649.85,15606.0
2021-12-07 15:10:00,649.83,649.83,648.14,648.35,17611.0,649.83,649.83,648.14,648.35,17611.0
2021-12-07 15:20:00,648.62,648.85,647.36,647.49,22532.0,648.62,648.85,647.36,647.49,22532.0
2021-12-07 15:30:00,647.46,649.55,647.4,648.38,23694.0,647.46,649.55,647.4,648.38,23694.0
2021-12-07 15:40:00,648.5,652.43,648.5,651.14,27915.0,648.5,652.43,648.5,651.14,27915.0
2021-12-07 15:50:00,651.01,651.43,648.94,650.45,118322.0,651.01,651.43,648.94,650.45,118322.0
2021-12-08 09:30:00,651.32,652.01,646.8,648.89,17806.0,651.32,652.01,646.8,648.89,17806.0
2021-12-08 09:40:00,650.39,652.38,646.82,649.59,13061.0,650.39,652.38,646.82,649.59,13061.0
2021-12-08 09:50:00,649.79,650.67,646.29,647.87,20411.0,649.79,650.67,646.29,647.87,20411.0
2021-12-08 10:00:00,647.88,649.7,641.59,641.7,26860.0,647.88,649.7,641.59,641.7,26860.0
2021-12-08 10:10:00,642.41,642.87,636.41,638.45,29211.0,642.41,642.87,636.41,638.45,29211.0
2021-12-08 10:20:00,640.08,640.95,637.67,639.76,26329.0,640.08,640.95,637.67,639.76,26329.0
2021-12-08 10:30:00,639.49,639.49,634.11,635.55,43561.0,639.49,639.49,634.11,635.55,43561.0
2021-12-08 10:40:00,635.03,637.77,634.3,636.17,42438.0,635.03,637.77,634.3,636.17,42438.0
2021-12-08 10:50:00,635.67,635.67,633.41,633.41,27090.0,635.67,635.67,633.41,633.41,27090.0
2021-12-08 11:00:00,633.93,636.39,633.07,635.42,38882.0,633.93,636.39,633.07,635.42,38882.0
2021-12-08 11:10:00,635.39,635.69,634.36,634.85,22809.0,635.39,635.69,634.36,634.85,22809.0
2021-12-08 11:20:00,634.87,635.64,632.37,632.96,14739.0,634.87,635.64,632.37,632.96,14739.0
2021-12-08 11:30:00,632.96,633.96,630.96,631.01,24631.0,632.96,633.96,630.96,631.01,24631.0
2021-12-08 11:40:00,631.12,632.68,630.14,632.68,14019.0,631.12,632.68,630.14,632.68,14019.0
2021-12-08 11:50:00,632.67,635.38,631.01,635.14,27175.0,632.67,635.38,631.01,635.14,27175.0
2021-12-08 12:00:00,634.94,635.5,633.67,633.96,26318.0,634.94,635.5,633.67,633.96,26318.0
2021-12-08 12:10:00,633.86,635.19,633.21,633.39,22505.0,633.86,635.19,633.21,633.39,22505.0
2021-12-08 12:20:00,633.51,634.76,632.02,634.02,20691.0,633.51,634.76,632.02,634.02,20691.0
2021-12-08 12:30:00,634.0,634.08,632.27,633.34,12486.0,634.0,634.08,632.27,633.34,12486.0
2021-12-08 12:40:00,633.36,635.93,633.07,634.68,31127.0,633.36,635.93,633.07,634.68,31127.0
2021-12-08 12:50:00,634.69,635.62,633.68,633.69,15536.0,634.69,635.62,633.68,633.69,15536.0
2021-12-08 13:00:00,633.73,635.3,633.59,634.61,11806.0,633.73,635.3,633.59,634.61,11806.0
2021-12-08 13:10:00,635.11,636.77,634.47,636.0,17657.0,635.11,636.77,634.47,636.0,17657.0
2021-12-08 13:20:00,636.04,638.15,636.03,637.79,13590.0,636.04,638.15,636.03,637.79,13590.0
2021-12-08 13:30:00,637.86,639.91,637.86,639.87,13039.0,637.86,639.91,637.86,639.87,13039.0
2021-12-08 13:40:00,639.79,640.63,639.54,639.8,15865.0,639.79,640.63,639.54,639.8,15865.0
2021-12-08 13:50:00,639.92,640.13,638.38,638.38,11341.0,639.92,640.13,638.38,638.38,11341.0
2021-12-08 14:00:00,638.31,639.5,637.92,639.5,11567.0,638.31,639.5,637.92,639.5,11567.0
2021-12-08 14:10:00,639.63,643.12,639.46,641.55,14845.0,639.63,643.12,639.46,641.55,14845.0
2021-12-08 14:20:00,641.37,642.7,640.32,641.35,8740.0,641.37,642.7,640.32,641.35,8740.0
2021-12-08 14:30:00,641.64,641.64,640.61,640.65,8392.0,641.64,641.64,640.61,640.65,8392.0
2021-12-08 14:40:00,641.13,641.69,640.25,641.53,12880.0,641.13,641.69,640.25,641.53,12880.0
2021-12-08 14:50:00,641.45,642.26,640.6,641.99,11043.0,641.45,642.26,640.6,641.99,11043.0
2021-12-08 15:00:00,642.33,643.1,641.95,642.24,10411.0,642.33,643.1,641.95,642.24,10411.0
2021-12-08 15:10:00,642.55,642.77,641.64,641.93,10592.0,642.55,642.77,641.64,641.93,10592.0
2021-12-08 15:20:00,641.64,641.81,640.0,641.05,13233.0,641.64,641.81,640.0,641.05,13233.0
2021-12-08 15:30:00,641.08,642.19,640.53,640.69,20203.0,641.08,642.19,640.53,640.69,20203.0
2021-12-08 15:40:00,640.81,643.4,640.72,643.01,37022.0,640.81,643.4,640.72,643.01,37022.0
2021-12-08 15:50:00,643.15,644.17,641.11,642.07,130486.0,643.15,644.17,641.11,642.07,130486.0
2021-12-09 09:30:00,632.99,634.51,626.51,628.36,96234.0,632.99,634.51,626.51,628.36,96234.0
2021-12-09 09:40:00,628.36,628.36,618.5,621.64,69086.0,628.36,628.36,618.5,621.64,69086.0
2021-12-09 09:50:00,621.93,623.27,617.19,617.94,72920.0,621.93,623.27,617.19,617.94,72920.0
2021-12-09 10:00:00,618.45,620.46,614.42,614.67,53736.0,618.45,620.46,614.42,614.67,53736.0
2021-12-09 10:10:00,615.0,615.36,610.99,611.73,67170.0,615.0,615.36,610.99,611.73,67170.0
2021-12-09 10:20:00,611.97,612.61,608.65,609.58,67716.0,611.97,612.61,608.65,609.58,67716.0
2021-12-09 10:30:00,609.59,611.8,609.01,610.5,47499.0,609.59,611.8,609.01,610.5,47499.0
2021-12-09 10:40:00,610.54,613.61,610.19,613.48,30967.0,610.54,613.61,610.19,613.48,30967.0
2021-12-09 10:50:00,613.48,615.06,611.5,612.58,56935.0,613.48,615.06,611.5,612.58,56935.0
2021-12-09 11:00:00,612.71,614.34,611.8,613.12,38487.0,612.71,614.34,611.8,613.12,38487.0
2021-12-09 11:10:00,612.8,615.69,612.8,614.22,35622.0,612.8,615.69,612.8,614.22,35622.0
2021-12-09 11:20:00,614.0,614.51,612.44,613.68,19174.0,614.0,614.51,612.44,613.68,19174.0
2021-12-09 11:30:00,613.57,614.87,613.54,614.0,48852.0,613.57,614.87,613.54,614.0,48852.0
2021-12-09 11:40:00,614.0,614.02,610.73,611.27,34185.0,614.0,614.02,610.73,611.27,34185.0
2021-12-09 11:50:00,611.27,612.46,608.67,609.29,25324.0,611.27,612.46,608.67,609.29,25324.0
2021-12-09 12:00:00,609.47,609.47,606.57,608.52,44455.0,609.47,609.47,606.57,608.52,44455.0
2021-12-09 12:10:00,608.6,608.6,607.48,607.53,13442.0,608.6,608.6,607.48,607.53,13442.0
2021-12-09 12:20:00,607.67,608.46,607.5,608.23,27713.0,607.67,608.46,607.5,608.23,27713.0
2021-12-09 12:30:00,608.0,610.45,607.49,609.9,17494.0,608.0,610.45,607.49,609.9,17494.0
2021-12-09 12:40:00,610.22,611.04,609.03,609.75,30775.0,610.22,611.04,609.03,609.75,30775.0
2021-12-09 12:50:00,609.37,610.5,609.26,610.37,17096.0,609.37,610.5,609.26,610.37,17096.0
2021-12-09 13:00:00,610.24,610.64,609.36,610.08,21374.0,610.24,610.64,609.36,610.08,21374.0
2021-12-09 13:10:00,609.82,610.19,608.39,609.21,9931.0,609.82,610.19,608.39,609.21,9931.0
2021-12-09 13:20:00,608.82,611.41,608.81,610.61,19351.0,608.82,611.41,608.81,610.61,19351.0
2021-12-09 13:30:00,610.61,610.97,609.51,610.02,21915.0,610.61,610.97,609.51,610.02,21915.0
2021-12-09 13:40:00,609.94,611.59,609.84,610.0,27329.0,609.94,611.59,609.84,610.0,27329.0
2021-12-09 13:50:00,610.0,611.62,610.0,610.6,15956.0,610.0,611.62,610.0,610.6,15956.0
2021-12-09 14:00:00,610.61,614.75,610.6,614.07,32552.0,610.61,614.75,610.6,614.07,32552.0
2021-12-09 14:10:00,614.0,614.0,612.44,613.84,43773.0,614.0,614.0,612.44,613.84,43773.0
2021-12-09 14:20:00,613.79,614.48,613.5,614.35,18250.0,613.79,614.48,613.5,614.35,18250.0
2021-12-09 14:30:00,614.37,614.74,613.8,614.51,39477.0,614.37,614.74,613.8,614.51,39477.0
2021-12-09 14:40:00,614.19,614.39,612.68,612.97,13546.0,614.19,614.39,612.68,612.97,13546.0
2021-12-09 14:50:00,612.98,613.81,612.45,612.88,23753.0,612.98,613.81,612.45,612.88,23753.0
2021-12-09 15:00:00,612.76,614.35,612.67,614.12,22417.0,612.76,614.35,612.67,614.12,22417.0
2021-12-09 15:10:00,614.25,614.26,611.71,612.4,29351.0,614.25,614.26,611.71,612.4,29351.0
2021-12-09 15:20:00,612.42,614.93,612.11,614.75,30265.0,612.42,614.93,612.11,614.75,30265.0
2021-12-09 15:30:00,614.55,617.19,614.54,616.04,105847.0,614.55,617.19,614.54,616.04,105847.0
2021-12-09 15:40:00,616.29,617.07,613.75,613.95,57758.0,616.29,617.07,613.75,613.95,57758.0
2021-12-09 15:50:00,613.93,614.23,611.86,611.97,200655.0,613.93,614.23,611.86,611.97,200655.0
2021-12-10 09:30:00,616.93,620.02,611.17,613.46,66111.0,616.93,620.02,611.17,613.46,66111.0
2021-12-10 09:40:00,612.75,617.74,612.75,617.73,18608.0,612.75,617.74,612.75,617.73,18608.0
2021-12-10 09:50:00,617.72,618.11,610.9,612.22,31068.0,617.72,618.11,610.9,612.22,31068.0
2021-12-10 10:00:00,612.77,613.48,609.13,610.51,20801.0,612.77,613.48,609.13,610.51,20801.0
2021-12-10 10:10:00,610.05,613.93,608.91,613.25,33962.0,610.05,613.93,608.91,613.25,33962.0
2021-12-10 10:20:00,612.77,613.48,610.85,612.43,18170.0,612.77,613.48,610.85,612.43,18170.0
2021-12-10 10:30:00,612.38,613.0,610.27,612.29,19759.0,612.38,613.0,610.27,612.29,19759.0
2021-12-10 10:40:00,612.65,612.65,609.86,611.64,49421.0,612.65,612.65,609.86,611.64,49421.0
2021-12-10 10:50:00,611.42,611.8,609.5,610.88,13489.0,611.42,611.8,609.5,610.88,13489.0
2021-12-10 11:00:00,610.75,611.44,609.77,610.06,18050.0,610.75,611.44,609.77,610.06,18050.0
2021-12-10 11:10:00,609.73,611.05,609.72,610.82,17506.0,609.73,611.05,609.72,610.82,17506.0
2021-12-10 11:20:00,610.82,611.35,610.46,611.19,16362.0,610.82,611.35,610.46,611.19,16362.0
2021-12-10 11:30:00,611.33,612.0,610.03,611.6,20094.0,611.33,612.0,610.03,611.6,20094.0
2021-12-10 11:40:00,611.8,611.8,610.59,610.61,9506.0,611.8,611.8,610.59,610.61,9506.0
2021-12-10 11:50:00,610.62,611.52,610.62,610.9,28794.0,610.62,611.52,610.62,610.9,28794.0
2021-12-10 12:00:00,611.02,611.33,610.43,610.71,15102.0,611.02,611.33,610.43,610.71,15102.0
2021-12-10 12:10:00,610.8,611.32,610.39,610.4,16312.0,610.8,611.32,610.39,610.4,16312.0
2021-12-10 12:20:00,610.52,610.6,609.13,609.75,11525.0,610.52,610.6,609.13,609.75,11525.0
2021-12-10 12:30:00,609.72,610.28,608.39,609.73,16539.0,609.72,610.28,608.39,609.73,16539.0
2021-12-10 12:40:00,609.28,610.25,608.71,609.14,13065.0,609.28,610.25,608.71,609.14,13065.0
2021-12-10 12:50:00,609.31,610.35,609.03,610.17,27080.0,609.31,610.35,609.03,610.17,27080.0
2021-12-10 13:00:00,610.06,610.7,609.92,610.42,10862.0,610.06,610.7,609.92,610.42,10862.0
2021-12-10 13:10:00,610.56,612.0,610.42,611.29,15765.0,610.56,612.0,610.42,611.29,15765.0
2021-12-10 13:20:00,611.33,611.41,610.72,610.97,13573.0,611.33,611.41,610.72,610.97,13573.0
2021-12-10 13:30:00,611.0,611.28,610.02,610.05,15194.0,611.0,611.28,610.02,610.05,15194.0
2021-12-10 13:40:00,610.33,610.83,609.75,609.75,11196.0,610.33,610.83,609.75,609.75,11196.0
2021-12-10 13:50:00,609.84,610.51,609.69,610.33,12619.0,609.84,610.51,609.69,610.33,12619.0
2021-12-10 14:00:00,610.51,611.19,610.45,610.57,13061.0,610.51,611.19,610.45,610.57,13061.0
2021-12-10 14:10:00,610.68,610.83,610.3,610.33,8698.0,610.68,610.83,610.3,610.33,8698.0
2021-12-10 14:20:00,610.33,610.53,609.73,609.89,13695.0,610.33,610.53,609.73,609.89,13695.0
2021-12-10 14:30:00,609.89,610.01,609.31,609.79,10923.0,609.89,610.01,609.31,609.79,10923.0
2021-12-10 14:40:00,609.86,610.02,609.62,609.63,8862.0,609.86,610.02,609.62,609.63,8862.0
2021-12-10 14:50:00,609.63,610.13,609.26,609.82,13062.0,609.63,610.13,609.26,609.82,13062.0
2021-12-10 15:00:00,609.93,609.93,608.54,608.73,13386.0,609.93,609.93,608.54,608.73,13386.0
2021-12-10 15:10:00,608.8,609.51,608.49,609.0,11434.0,608.8,609.51,608.49,609.0,11434.0
2021-12-10 15:20:00,609.36,610.17,609.08,609.73,18321.0,609.36,610.17,609.08,609.73,18321.0
2021-12-10 15:30:00,609.99,610.5,609.9,610.29,29363.0,609.99,610.5,609.9,610.29,29363.0
2021-12-10 15:40:00,610.36,612.25,610.3,611.74,34314.0,610.36,612.25,610.3,611.74,34314.0
2021-12-10 15:50:00,611.97,613.29,610.27,610.32,109285.0,611.97,613.29,610.27,610.32,109285.0
2021-12-13 09:30:00,609.56,609.75,604.26,605.62,19447.0,609.56,609.75,604.26,605.62,19447.0
2021-12-13 09:40:00,605.35,606.37,602.57,602.57,18297.0,605.35,606.37,602.57,602.57,18297.0
2021-12-13 09:50:00,603.39,605.08,600.74,600.74,14386.0,603.39,605.08,600.74,600.74,14386.0
2021-12-13 10:00:00,600.45,602.24,600.45,601.4,10996.0,600.45,602.24,600.45,601.4,10996.0
2021-12-13 10:10:00,601.32,603.52,600.34,603.27,15502.0,601.32,603.52,600.34,603.27,15502.0
2021-12-13 10:20:00,603.4,605.83,603.4,605.3,13048.0,603.4,605.83,603.4,605.3,13048.0
2021-12-13 10:30:00,605.3,606.77,604.7,604.93,28226.0,605.3,606.77,604.7,604.93,28226.0
2021-12-13 10:40:00,604.62,605.36,603.61,605.08,8510.0,604.62,605.36,603.61,605.08,8510.0
2021-12-13 10:50:00,605.23,607.21,604.61,606.93,11114.0,605.23,607.21,604.61,606.93,11114.0
2021-12-13 11:00:00,606.69,609.61,606.34,609.02,14671.0,606.69,609.61,606.34,609.02,14671.0
2021-12-13 11:10:00,609.23,611.97,608.96,611.97,10619.0,609.23,611.97,608.96,611.97,10619.0
2021-12-13 11:20:00,611.67,614.16,611.67,613.37,21137.0,611.67,614.16,611.67,613.37,21137.0
2021-12-13 11:30:00,613.3,616.59,613.25,616.46,8377.0,613.3,616.59,613.25,616.46,8377.0
2021-12-13 11:40:00,616.72,617.27,614.96,615.41,9673.0,616.72,617.27,614.96,615.41,9673.0
2021-12-13 11:50:00,615.08,616.35,615.08,615.74,10713.0,615.08,616.35,615.08,615.74,10713.0
2021-12-13 12:00:00,615.67,616.31,614.32,614.82,10616.0,615.67,616.31,614.32,614.82,10616.0
2021-12-13 12:10:00,614.67,616.15,614.65,614.7,10505.0,614.67,616.15,614.65,614.7,10505.0
2021-12-13 12:20:00,614.85,615.58,614.55,614.83,15607.0,614.85,615.58,614.55,614.83,15607.0
2021-12-13 12:30:00,614.53,614.92,614.21,614.52,7623.0,614.53,614.92,614.21,614.52,7623.0
2021-12-13 12:40:00,614.42,614.87,614.24,614.61,3694.0,614.42,614.87,614.24,614.61,3694.0
2021-12-13 12:50:00,614.75,616.06,614.55,615.83,7853.0,614.75,616.06,614.55,615.83,7853.0
2021-12-13 13:00:00,615.94,616.21,615.27,615.28,10448.0,615.94,616.21,615.27,615.28,10448.0
2021-12-13 13:10:00,615.09,615.09,614.23,614.24,6922.0,615.09,615.09,614.23,614.24,6922.0
2021-12-13 13:20:00,614.11,614.21,613.49,613.82,7019.0,614.11,614.21,613.49,613.82,7019.0
2021-12-13 13:30:00,613.87,614.37,613.86,614.12,5537.0,613.87,614.37,613.86,614.12,5537.0
2021-12-13 13:40:00,613.91,614.31,613.43,613.43,7559.0,613.91,614.31,613.43,613.43,7559.0
2021-12-13 13:50:00,613.43,613.63,612.21,612.21,6336.0,613.43,613.63,612.21,612.21,6336.0
2021-12-13 14:00:00,612.06,612.13,611.16,611.22,7588.0,612.06,612.13,611.16,611.22,7588.0
2021-12-13 14:10:00,611.0,611.78,610.4,611.64,6572.0,611.0,611.78,610.4,611.64,6572.0
2021-12-13 14:20:00,611.64,611.84,611.27,611.53,4148.0,611.64,611.84,611.27,611.53,4148.0
2021-12-13 14:30:00,611.16,611.59,611.15,611.52,3838.0,611.16,611.59,611.15,611.52,3838.0
2021-12-13 14:40:00,611.52,611.65,611.12,611.35,13416.0,611.52,611.65,611.12,611.35,13416.0
2021-12-13 14:50:00,611.3,611.3,610.45,610.46,11240.0,611.3,611.3,610.45,610.46,11240.0
2021-12-13 15:00:00,610.67,611.61,609.24,609.25,8143.0,610.67,611.61,609.24,609.25,8143.0
2021-12-13 15:10:00,609.27,609.46,608.22,608.44,11094.0,609.27,609.46,608.22,608.44,11094.0
2021-12-13 15:20:00,608.44,609.31,608.44,608.5,11364.0,608.44,609.31,608.44,608.5,11364.0
2021-12-13 15:30:00,608.33,609.24,607.81,608.51,19943.0,608.33,609.24,607.81,608.51,19943.0
2021-12-13 15:40:00,608.51,610.0,607.62,607.69,26602.0,608.51,610.0,607.62,607.69,26602.0
2021-12-13 15:50:00,607.32,608.03,604.77,605.11,153192.0,607.32,608.03,604.77,605.11,153192.0
2021-12-14 09:30:00,599.37,608.88,599.34,608.88,19120.0,599.37,608.88,599.34,608.88,19120.0
2021-12-14 09:40:00,610.81,618.54,608.93,618.03,24526.0,610.81,618.54,608.93,618.03,24526.0
2021-12-14 09:50:00,618.54,619.39,616.47,618.61,35827.0,618.54,619.39,616.47,618.61,35827.0
2021-12-14 10:00:00,618.35,622.81,617.74,621.4,51993.0,618.35,622.81,617.74,621.4,51993.0
2021-12-14 10:10:00,620.54,624.9,620.54,623.68,17631.0,620.54,624.9,620.54,623.68,17631.0
2021-12-14 10:20:00,623.9,627.22,623.53,626.63,25622.0,623.9,627.22,623.53,626.63,25622.0
2021-12-14 10:30:00,626.67,627.8,624.32,627.19,38284.0,626.67,627.8,624.32,627.19,38284.0
2021-12-14 10:40:00,626.84,629.04,626.7,627.89,22967.0,626.84,629.04,626.7,627.89,22967.0
2021-12-14 10:50:00,627.88,629.38,627.74,628.34,20906.0,627.88,629.38,627.74,628.34,20906.0
2021-12-14 11:00:00,628.33,628.8,626.51,628.08,26769.0,628.33,628.8,626.51,628.08,26769.0
2021-12-14 11:10:00,628.15,628.75,626.69,628.71,26943.0,628.15,628.75,626.69,628.71,26943.0
2021-12-14 11:20:00,628.38,629.93,628.37,629.02,10808.0,628.38,629.93,628.37,629.02,10808.0
2021-12-14 11:30:00,628.75,629.26,625.39,625.63,13328.0,628.75,629.26,625.39,625.63,13328.0
2021-12-14 11:40:00,625.61,625.61,621.59,621.6,19459.0,625.61,625.61,621.59,621.6,19459.0
2021-12-14 11:50:00,621.46,622.93,621.46,622.19,17411.0,621.46,622.93,621.46,622.19,17411.0
2021-12-14 12:00:00,622.11,625.53,622.11,625.51,17640.0,622.11,625.53,622.11,625.51,17640.0
2021-12-14 12:10:00,625.41,625.41,623.43,623.78,13538.0,625.41,625.41,623.43,623.78,13538.0
2021-12-14 12:20:00,623.64,624.53,622.64,623.06,11964.0,623.64,624.53,622.64,623.06,11964.0
2021-12-14 12:30:00,623.06,623.25,621.12,621.85,18069.0,623.06,623.25,621.12,621.85,18069.0
2021-12-14 12:40:00,621.86,622.35,621.72,621.86,13894.0,621.86,622.35,621.72,621.86,13894.0
2021-12-14 12:50:00,621.71,621.81,619.59,620.42,10902.0,621.71,621.81,619.59,620.42,10902.0
2021-12-14 13:00:00,620.51,622.94,620.3,622.75,11196.0,620.51,622.94,620.3,622.75,11196.0
2021-12-14 13:10:00,622.69,623.14,622.17,622.99,8502.0,622.69,623.14,622.17,622.99,8502.0
2021-12-14 13:20:00,622.86,623.35,621.48,621.48,10143.0,622.86,623.35,621.48,621.48,10143.0
2021-12-14 13:30:00,621.21,621.21,619.27,619.55,10931.0,621.21,621.21,619.27,619.55,10931.0
2021-12-14 13:40:00,619.45,620.05,618.57,620.0,10815.0,619.45,620.05,618.57,620.0,10815.0
2021-12-14 13:50:00,619.85,620.77,619.52,620.25,8029.0,619.85,620.77,619.52,620.25,8029.0
2021-12-14 14:00:00,620.01,621.45,619.87,621.45,8560.0,620.01,621.45,619.87,621.45,8560.0
2021-12-14 14:10:00,621.09,622.11,621.09,622.05,6000.0,621.09,622.11,621.09,622.05,6000.0
2021-12-14 14:20:00,621.72,622.17,621.29,621.87,6757.0,621.72,622.17,621.29,621.87,6757.0
2021-12-14 14:30:00,621.85,621.94,620.27,620.4,7194.0,621.85,621.94,620.27,620.4,7194.0
2021-12-14 14:40:00,620.44,620.44,619.69,619.87,4805.0,620.44,620.44,619.69,619.87,4805.0
2021-12-14 14:50:00,620.23,620.48,619.46,619.95,7413.0,620.23,620.48,619.46,619.95,7413.0
2021-12-14 15:00:00,619.9,621.48,619.75,621.48,7362.0,619.9,621.48,619.75,621.48,7362.0
2021-12-14 15:10:00,621.41,621.81,620.98,621.81,9483.0,621.41,621.81,620.98,621.81,9483.0
2021-12-14 15:20:00,621.81,621.94,621.21,621.49,8559.0,621.81,621.94,621.21,621.49,8559.0
2021-12-14 15:30:00,621.54,622.46,621.11,622.45,15341.0,621.54,622.46,621.11,622.45,15341.0
2021-12-14 15:40:00,622.69,623.36,620.71,620.79,30260.0,622.69,623.36,620.71,620.79,30260.0
2021-12-14 15:50:00,620.87,622.46,620.87,621.9,92683.0,620.87,622.46,620.87,621.9,92683.0
2021-12-15 09:30:00,617.18,622.4,611.05,611.05,19672.0,617.18,622.4,611.05,611.05,19672.0
2021-12-15 09:40:00,612.51,615.17,610.93,611.4,34498.0,612.51,615.17,610.93,611.4,34498.0
2021-12-15 09:50:00,612.0,615.37,611.4,613.95,29071.0,612.0,615.37,611.4,613.95,29071.0
2021-12-15 10:00:00,613.16,618.36,613.16,618.21,7556.0,613.16,618.36,613.16,618.21,7556.0
2021-12-15 10:10:00,617.77,618.73,616.73,617.44,24215.0,617.77,618.73,616.73,617.44,24215.0
2021-12-15 10:20:00,618.73,618.76,617.44,617.54,10872.0,618.73,618.76,617.44,617.54,10872.0
2021-12-15 10:30:00,617.84,618.73,617.35,618.43,7650.0,617.84,618.73,617.35,618.43,7650.0
2021-12-15 10:40:00,618.73,618.78,616.81,617.03,6656.0,618.73,618.78,616.81,617.03,6656.0
2021-12-15 10:50:00,617.21,617.64,616.47,617.2,5271.0,617.21,617.64,616.47,617.2,5271.0
2021-12-15 11:00:00,616.78,618.71,616.31,618.71,4600.0,616.78,618.71,616.31,618.71,4600.0
2021-12-15 11:10:00,618.49,618.54,616.98,618.12,5526.0,618.49,618.54,616.98,618.12,5526.0
2021-12-15 11:20:00,618.28,620.96,618.28,620.49,8881.0,618.28,620.96,618.28,620.49,8881.0
2021-12-15 11:30:00,620.38,620.64,618.92,619.57,5837.0,620.38,620.64,618.92,619.57,5837.0
2021-12-15 11:40:00,619.24,621.74,619.09,621.59,6976.0,619.24,621.74,619.09,621.59,6976.0
2021-12-15 11:50:00,621.33,622.12,621.07,621.28,6969.0,621.33,622.12,621.07,621.28,6969.0
2021-12-15 12:00:00,621.59,621.78,619.47,620.29,9079.0,621.59,621.78,619.47,620.29,9079.0
2021-12-15 12:10:00,620.3,621.16,620.14,620.75,34060.0,620.3,621.16,620.14,620.75,34060.0
2021-12-15 12:20:00,620.68,621.0,620.45,620.66,5396.0,620.68,621.0,620.45,620.66,5396.0
2021-12-15 12:30:00,620.66,620.66,618.91,618.91,5366.0,620.66,620.66,618.91,618.91,5366.0
2021-12-15 12:40:00,618.85,619.62,618.58,619.25,2600.0,618.85,619.62,618.58,619.25,2600.0
2021-12-15 12:50:00,619.61,620.56,619.6,620.12,5041.0,619.61,620.56,619.6,620.12,5041.0
2021-12-15 13:00:00,619.97,622.07,619.71,621.44,10697.0,619.97,622.07,619.71,621.44,10697.0
2021-12-15 13:10:00,621.22,621.22,618.3,618.3,4867.0,621.22,621.22,618.3,618.3,4867.0
2021-12-15 13:20:00,618.17,618.17,616.95,617.43,5018.0,618.17,618.17,616.95,617.43,5018.0
2021-12-15 13:30:00,618.08,618.33,616.85,617.16,9639.0,618.08,618.33,616.85,617.16,9639.0
2021-12-15 13:40:00,616.5,617.53,616.5,616.76,3000.0,616.5,617.53,616.5,616.76,3000.0
2021-12-15 13:50:00,616.79,617.16,615.89,617.16,5943.0,616.79,617.16,615.89,617.16,5943.0
2021-12-15 14:00:00,616.61,617.7,615.75,617.23,10653.0,616.61,617.7,615.75,617.23,10653.0
2021-12-15 14:10:00,618.01,618.43,616.46,616.64,27742.0,618.01,618.43,616.46,616.64,27742.0
2021-12-15 14:20:00,616.43,616.43,613.72,615.22,7756.0,616.43,616.43,613.72,615.22,7756.0
2021-12-15 14:30:00,614.9,615.6,613.93,615.6,7495.0,614.9,615.6,613.93,615.6,7495.0
2021-12-15 14:40:00,615.6,616.38,614.8,615.33,6112.0,615.6,616.38,614.8,615.33,6112.0
2021-12-15 14:50:00,615.25,615.52,613.94,614.56,9743.0,615.25,615.52,613.94,614.56,9743.0
2021-12-15 15:00:00,614.9,617.11,614.83,617.09,7410.0,614.9,617.11,614.83,617.09,7410.0
2021-12-15 15:10:00,617.08,618.68,616.19,617.27,9892.0,617.08,618.68,616.19,617.27,9892.0
2021-12-15 15:20:00,617.55,619.31,617.21,618.19,18452.0,617.55,619.31,617.21,618.19,18452.0
2021-12-15 15:30:00,618.16,618.53,615.59,616.56,27551.0,618.16,618.53,615.59,616.56,27551.0
2021-12-15 15:40:00,616.56,617.27,615.28,615.75,24582.0,616.56,617.27,615.28,615.75,24582.0
2021-12-15 15:50:00,615.74,618.0,615.73,617.32,69689.0,615.74,618.0,615.73,617.32,69689.0
2021-12-16 09:30:00,623.43,623.78,617.21,622.76,8921.0,623.43,623.78,617.21,622.76,8921.0
2021-12-16 09:40:00,621.96,626.02,621.32,624.92,6869.0,621.96,626.02,621.32,624.92,6869.0
2021-12-16 09:50:00,624.85,624.85,622.49,623.38,4238.0,624.85,624.85,622.49,623.38,4238.0
2021-12-16 10:00:00,623.68,624.78,622.66,623.16,7938.0,623.68,624.78,622.66,623.16,7938.0
2021-12-16 10:10:00,623.12,624.41,622.5,624.25,4696.0,623.12,624.41,622.5,624.25,4696.0
2021-12-16 10:20:00,624.25,624.51,623.57,624.14,10801.0,624.25,624.51,623.57,624.14,10801.0
2021-12-16 10:30:00,624.26,625.01,623.86,624.35,10155.0,624.26,625.01,623.86,624.35,10155.0
2021-12-16 10:40:00,625.15,628.09,624.81,628.09,8450.0,625.15,628.09,624.81,628.09,8450.0
2021-12-16 10:50:00,628.11,628.33,625.48,625.97,15055.0,628.11,628.33,625.48,625.97,15055.0
2021-12-16 11:00:00,625.82,625.82,622.54,623.33,6415.0,625.82,625.82,622.54,623.33,6415.0
2021-12-16 11:10:00,623.29,627.15,623.29,626.35,8969.0,623.29,627.15,623.29,626.35,8969.0
2021-12-16 11:20:00,626.93,628.46,626.75,628.45,17846.0,626.93,628.46,626.75,628.45,17846.0
2021-12-16 11:30:00,628.3,628.3,626.79,627.65,5588.0,628.3,628.3,626.79,627.65,5588.0
2021-12-16 11:40:00,627.99,629.77,627.97,629.25,11406.0,627.99,629.77,627.97,629.25,11406.0
2021-12-16 11:50:00,629.45,629.51,627.45,627.45,7233.0,629.45,629.51,627.45,627.45,7233.0
2021-12-16 12:00:00,628.0,628.88,626.91,628.02,4785.0,628.0,628.88,626.91,628.02,4785.0
2021-12-16 12:10:00,628.37,631.77,628.37,631.66,12422.0,628.37,631.77,628.37,631.66,12422.0
2021-12-16 12:20:00,631.87,633.25,631.48,632.86,7477.0,631.87,633.25,631.48,632.86,7477.0
2021-12-16 12:30:00,632.09,632.09,631.07,631.34,5806.0,632.09,632.09,631.07,631.34,5806.0
2021-12-16 12:40:00,631.48,631.82,630.17,630.17,6117.0,631.48,631.82,630.17,630.17,6117.0
2021-12-16 12:50:00,629.91,629.91,628.21,628.29,12052.0,629.91,629.91,628.21,628.29,12052.0
2021-12-16 13:00:00,628.31,629.7,628.18,629.65,11362.0,628.31,629.7,628.18,629.65,11362.0
2021-12-16 13:10:00,629.73,632.37,629.65,632.37,5795.0,629.73,632.37,629.65,632.37,5795.0
2021-12-16 13:20:00,632.33,632.5,631.59,631.97,13718.0,632.33,632.5,631.59,631.97,13718.0
2021-12-16 13:30:00,631.9,631.97,630.74,630.82,16680.0,631.9,631.97,630.74,630.82,16680.0
2021-12-16 13:40:00,631.0,633.81,630.83,633.57,7957.0,631.0,633.81,630.83,633.57,7957.0
2021-12-16 13:50:00,633.38,634.66,633.01,633.56,7337.0,633.38,634.66,633.01,633.56,7337.0
2021-12-16 14:00:00,633.86,634.87,633.43,634.6,8375.0,633.86,634.87,633.43,634.6,8375.0
2021-12-16 14:10:00,634.65,636.67,634.65,635.11,11523.0,634.65,636.67,634.65,635.11,11523.0
2021-12-16 14:20:00,635.02,635.02,633.48,634.19,4118.0,635.02,635.02,633.48,634.19,4118.0
2021-12-16 14:30:00,634.13,635.97,633.78,635.8,11422.0,634.13,635.97,633.78,635.8,11422.0
2021-12-16 14:40:00,635.9,638.16,635.77,635.77,16495.0,635.9,638.16,635.77,635.77,16495.0
2021-12-16 14:50:00,635.78,636.08,635.39,636.06,30744.0,635.78,636.08,635.39,636.06,30744.0
2021-12-16 15:00:00,635.99,636.03,632.0,632.59,24184.0,635.99,636.03,632.0,632.59,24184.0
2021-12-16 15:10:00,632.84,634.72,632.84,634.66,15438.0,632.84,634.72,632.84,634.66,15438.0
2021-12-16 15:20:00,634.6,635.86,634.07,635.86,12866.0,634.6,635.86,634.07,635.86,12866.0
2021-12-16 15:30:00,635.85,636.03,633.17,633.72,10962.0,635.85,636.03,633.17,633.72,10962.0
2021-12-16 15:40:00,633.74,634.83,632.49,632.5,17752.0,633.74,634.83,632.49,632.5,17752.0
2021-12-16 15:50:00,632.43,634.18,631.23,631.57,70334.0,632.43,634.18,631.23,631.57,70334.0
2021-12-17 09:30:00,632.67,633.48,629.64,629.96,136721.0,632.67,633.48,629.64,629.96,136721.0
2021-12-17 09:40:00,633.56,640.17,633.28,638.44,14239.0,633.56,640.17,633.28,638.44,14239.0
2021-12-17 09:50:00,638.86,641.99,638.85,641.99,45177.0,638.86,641.99,638.85,641.99,45177.0
2021-12-17 10:00:00,641.68,642.79,639.28,640.15,7600.0,641.68,642.79,639.28,640.15,7600.0
2021-12-17 10:10:00,639.68,641.44,638.57,641.44,29009.0,639.68,641.44,638.57,641.44,29009.0
2021-12-17 10:20:00,641.18,642.68,641.09,642.2,13406.0,641.18,642.68,641.09,642.2,13406.0
2021-12-17 10:30:00,642.41,644.89,641.53,643.93,14611.0,642.41,644.89,641.53,643.93,14611.0
2021-12-17 10:40:00,643.86,645.62,643.47,645.36,16406.0,643.86,645.62,643.47,645.36,16406.0
2021-12-17 10:50:00,645.61,647.48,643.65,646.77,14443.0,645.61,647.48,643.65,646.77,14443.0
2021-12-17 11:00:00,646.05,646.4,644.41,645.09,6444.0,646.05,646.4,644.41,645.09,6444.0
2021-12-17 11:10:00,645.43,648.47,645.27,647.85,19777.0,645.43,648.47,645.27,647.85,19777.0
2021-12-17 11:20:00,647.79,647.87,646.06,647.25,7654.0,647.79,647.87,646.06,647.25,7654.0
2021-12-17 11:30:00,647.13,648.02,646.46,646.83,18237.0,647.13,648.02,646.46,646.83,18237.0
2021-12-17 11:40:00,646.63,646.96,644.77,644.92,11819.0,646.63,646.96,644.77,644.92,11819.0
2021-12-17 11:50:00,645.0,645.72,644.86,645.4,9894.0,645.0,645.72,644.86,645.4,9894.0
2021-12-17 12:00:00,644.74,645.22,643.19,643.71,21116.0,644.74,645.22,643.19,643.71,21116.0
2021-12-17 12:10:00,643.84,644.15,642.38,642.72,9110.0,643.84,644.15,642.38,642.72,9110.0
2021-12-17 12:20:00,642.76,643.67,642.07,642.8,19460.0,642.76,643.67,642.07,642.8,19460.0
2021-12-17 12:30:00,642.71,645.73,642.7,645.23,6400.0,642.71,645.73,642.7,645.23,6400.0
2021-12-17 12:40:00,645.8,646.0,644.57,645.13,5740.0,645.8,646.0,644.57,645.13,5740.0
2021-12-17 12:50:00,645.35,646.37,644.09,646.35,8781.0,645.35,646.37,644.09,646.35,8781.0
2021-12-17 13:00:00,646.4,646.91,645.25,645.87,8229.0,646.4,646.91,645.25,645.87,8229.0
2021-12-17 13:10:00,645.77,646.46,645.76,646.46,5412.0,645.77,646.46,645.76,646.46,5412.0
2021-12-17 13:20:00,646.65,647.49,646.6,647.17,10239.0,646.65,647.49,646.6,647.17,10239.0
2021-12-17 13:30:00,647.39,647.68,645.69,646.25,8235.0,647.39,647.68,645.69,646.25,8235.0
2021-12-17 13:40:00,646.42,647.95,645.73,647.95,17714.0,646.42,647.95,645.73,647.95,17714.0
2021-12-17 13:50:00,647.75,648.13,646.68,647.89,8775.0,647.75,648.13,646.68,647.89,8775.0
2021-12-17 14:00:00,647.9,647.99,646.76,647.11,4374.0,647.9,647.99,646.76,647.11,4374.0
2021-12-17 14:10:00,647.19,647.47,646.2,647.03,9858.0,647.19,647.47,646.2,647.03,9858.0
2021-12-17 14:20:00,646.98,647.9,645.76,646.07,7737.0,646.98,647.9,645.76,646.07,7737.0
2021-12-17 14:30:00,645.96,646.43,645.06,645.23,8214.0,645.96,646.43,645.06,645.23,8214.0
2021-12-17 14:40:00,645.37,646.77,644.7,645.73,7686.0,645.37,646.77,644.7,645.73,7686.0
2021-12-17 14:50:00,645.31,645.6,644.86,644.86,4701.0,645.31,645.6,644.86,644.86,4701.0
2021-12-17 15:00:00,644.73,646.45,644.73,645.15,8964.0,644.73,646.45,644.73,645.15,8964.0
2021-12-17 15:10:00,644.78,645.01,643.45,643.77,12377.0,644.78,645.01,643.45,643.77,12377.0
2021-12-17 15:20:00,644.13,644.23,643.56,643.97,13620.0,644.13,644.23,643.56,643.97,13620.0
2021-12-17 15:30:00,643.76,644.0,640.33,641.17,8176.0,643.76,644.0,640.33,641.17,8176.0
2021-12-17 15:40:00,640.99,641.01,638.82,639.48,22135.0,640.99,641.01,638.82,639.48,22135.0
2021-12-17 15:50:00,639.54,650.2,639.53,648.32,235414.0,639.54,650.2,639.53,648.32,235414.0
2021-12-20 09:30:00,647.74,648.04,644.01,645.98,23026.0,647.74,648.04,644.01,645.98,23026.0
2021-12-20 09:40:00,645.45,646.64,643.08,645.11,10793.0,645.45,646.64,643.08,645.11,10793.0
2021-12-20 09:50:00,644.87,647.43,644.62,647.37,6342.0,644.87,647.43,644.62,647.37,6342.0
2021-12-20 10:00:00,647.03,651.98,646.95,651.98,12829.0,647.03,651.98,646.95,651.98,12829.0
2021-12-20 10:10:00,651.27,652.43,651.21,651.62,17604.0,651.27,652.43,651.21,651.62,17604.0
2021-12-20 10:20:00,652.11,652.41,650.02,650.37,4583.0,652.11,652.41,650.02,650.37,4583.0
2021-12-20 10:30:00,650.41,650.41,647.55,648.37,4877.0,650.41,650.41,647.55,648.37,4877.0
2021-12-20 10:40:00,648.0,648.32,647.56,647.71,5902.0,648.0,648.32,647.56,647.71,5902.0
2021-12-20 10:50:00,647.56,648.15,646.59,648.15,18669.0,647.56,648.15,646.59,648.15,18669.0
2021-12-20 11:00:00,648.48,651.82,648.48,651.18,8416.0,648.48,651.82,648.48,651.18,8416.0
2021-12-20 11:10:00,651.15,651.45,650.21,650.52,4201.0,651.15,651.45,650.21,650.52,4201.0
2021-12-20 11:20:00,650.24,650.24,648.41,648.57,13398.0,650.24,650.24,648.41,648.57,13398.0
2021-12-20 11:30:00,648.63,648.99,648.03,648.23,9742.0,648.63,648.99,648.03,648.23,9742.0
2021-12-20 11:40:00,648.17,648.99,648.02,648.82,5788.0,648.17,648.99,648.02,648.82,5788.0
2021-12-20 11:50:00,649.17,649.99,648.91,648.99,4504.0,649.17,649.99,648.91,648.99,4504.0
2021-12-20 12:00:00,648.95,648.95,646.28,646.28,4962.0,648.95,648.95,646.28,646.28,4962.0
2021-12-20 12:10:00,646.28,646.34,644.25,645.68,9196.0,646.28,646.34,644.25,645.68,9196.0
2021-12-20 12:20:00,645.47,645.47,644.31,644.31,3067.0,645.47,645.47,644.31,644.31,3067.0
2021-12-20 12:30:00,644.21,645.39,643.71,645.32,8090.0,644.21,645.39,643.71,645.32,8090.0
2021-12-20 12:40:00,645.43,646.24,645.43,646.24,5118.0,645.43,646.24,645.43,646.24,5118.0
2021-12-20 12:50:00,646.34,646.34,644.75,645.2,5990.0,646.34,646.34,644.75,645.2,5990.0
2021-12-20 13:00:00,645.12,645.82,644.86,645.72,5807.0,645.12,645.82,644.86,645.72,5807.0
2021-12-20 13:10:00,646.18,647.19,646.18,646.92,11369.0,646.18,647.19,646.18,646.92,11369.0
2021-12-20 13:20:00,646.88,647.46,646.88,647.45,2699.0,646.88,647.46,646.88,647.45,2699.0
2021-12-20 13:30:00,647.25,648.48,647.24,648.38,15659.0,647.25,648.48,647.24,648.38,15659.0
2021-12-20 13:40:00,648.67,650.27,648.67,650.11,7938.0,648.67,650.27,648.67,650.11,7938.0
2021-12-20 13:50:00,650.15,650.72,649.64,649.64,10941.0,650.15,650.72,649.64,649.64,10941.0
2021-12-20 14:00:00,650.0,652.13,650.0,652.13,9444.0,650.0,652.13,650.0,652.13,9444.0
2021-12-20 14:10:00,652.13,652.51,651.86,652.01,2643.0,652.13,652.51,651.86,652.01,2643.0
2021-12-20 14:20:00,652.02,652.18,650.97,650.97,2196.0,652.02,652.18,650.97,650.97,2196.0
2021-12-20 14:30:00,651.14,651.28,651.02,651.13,1920.0,651.14,651.28,651.02,651.13,1920.0
2021-12-20 14:40:00,651.13,651.39,650.69,651.06,10715.0,651.13,651.39,650.69,651.06,10715.0
2021-12-20 14:50:00,651.21,651.46,650.88,650.89,6008.0,651.21,651.46,650.88,650.89,6008.0
2021-12-20 15:00:00,650.88,651.35,650.2,650.34,5118.0,650.88,651.35,650.2,650.34,5118.0
2021-12-20 15:10:00,650.22,650.33,649.5,649.69,5478.0,650.22,650.33,649.5,649.69,5478.0
2021-12-20 15:20:00,649.79,650.29,649.32,649.99,11926.0,649.79,650.29,649.32,649.99,11926.0
2021-12-20 15:30:00,650.0,650.29,649.63,649.99,12875.0,650.0,650.29,649.63,649.99,12875.0
2021-12-20 15:40:00,649.77,650.13,646.25,646.25,33529.0,649.77,650.13,646.25,646.25,33529.0
2021-12-20 15:50:00,646.65,647.83,646.16,647.17,51951.0,646.65,647.83,646.16,647.17,51951.0
2021-12-21 09:30:00,650.87,652.91,649.0,652.14,9806.0,650.87,652.91,649.0,652.14,9806.0
2021-12-21 09:40:00,652.14,652.14,646.23,646.23,5095.0,652.14,652.14,646.23,646.23,5095.0
2021-12-21 09:50:00,645.09,645.32,643.85,643.85,5300.0,645.09,645.32,643.85,643.85,5300.0
2021-12-21 10:00:00,645.0,646.44,644.66,645.52,5101.0,645.0,646.44,644.66,645.52,5101.0
2021-12-21 10:10:00,646.33,646.43,644.73,646.01,5250.0,646.33,646.43,644.73,646.01,5250.0
2021-12-21 10:20:00,646.42,646.42,641.63,642.06,6987.0,646.42,646.42,641.63,642.06,6987.0
2021-12-21 10:30:00,641.67,641.91,640.36,640.36,5132.0,641.67,641.91,640.36,640.36,5132.0
2021-12-21 10:40:00,641.23,643.71,641.23,642.65,5808.0,641.23,643.71,641.23,642.65,5808.0
2021-12-21 10:50:00,642.81,643.53,642.56,642.81,3319.0,642.81,643.53,642.56,642.81,3319.0
2021-12-21 11:00:00,642.79,643.55,642.28,643.25,3604.0,642.79,643.55,642.28,643.25,3604.0
2021-12-21 11:10:00,643.31,644.54,642.76,644.54,2695.0,643.31,644.54,642.76,644.54,2695.0
2021-12-21 11:20:00,645.0,645.14,643.44,644.09,4405.0,645.0,645.14,643.44,644.09,4405.0
2021-12-21 11:30:00,644.46,646.33,644.46,646.33,3391.0,644.46,646.33,644.46,646.33,3391.0
2021-12-21 11:40:00,646.26,647.01,646.05,646.34,1665.0,646.26,647.01,646.05,646.34,1665.0
2021-12-21 11:50:00,646.59,646.77,645.37,646.25,3951.0,646.59,646.77,645.37,646.25,3951.0
2021-12-21 12:00:00,646.03,648.17,645.92,648.17,2961.0,646.03,648.17,645.92,648.17,2961.0
2021-12-21 12:10:00,648.44,648.66,646.77,646.89,3300.0,648.44,648.66,646.77,646.89,3300.0
2021-12-21 12:20:00,646.74,647.12,646.41,646.97,2612.0,646.74,647.12,646.41,646.97,2612.0
2021-12-21 12:30:00,647.1,647.19,646.41,646.84,1911.0,647.1,647.19,646.41,646.84,1911.0
2021-12-21 12:40:00,646.83,646.84,645.77,646.37,2579.0,646.83,646.84,645.77,646.37,2579.0
2021-12-21 12:50:00,646.59,646.59,645.3,645.71,7131.0,646.59,646.59,645.3,645.71,7131.0
2021-12-21 13:00:00,645.63,645.63,645.0,645.49,1800.0,645.63,645.63,645.0,645.49,1800.0
2021-12-21 13:10:00,645.46,645.46,644.1,645.09,4121.0,645.46,645.46,644.1,645.09,4121.0
2021-12-21 13:20:00,645.08,645.55,644.48,644.76,3347.0,645.08,645.55,644.48,644.76,3347.0
2021-12-21 13:30:00,644.93,645.45,644.73,645.14,5500.0,644.93,645.45,644.73,645.14,5500.0
2021-12-21 13:40:00,645.19,645.82,645.16,645.52,3600.0,645.19,645.82,645.16,645.52,3600.0
2021-12-21 13:50:00,645.67,646.29,645.18,645.6,4141.0,645.67,646.29,645.18,645.6,4141.0
2021-12-21 14:00:00,645.35,645.54,644.55,644.55,1800.0,645.35,645.54,644.55,644.55,1800.0
2021-12-21 14:10:00,645.05,645.41,644.29,644.3,4053.0,645.05,645.41,644.29,644.3,4053.0
2021-12-21 14:20:00,644.62,644.67,643.54,643.6,2300.0,644.62,644.67,643.54,643.6,2300.0
2021-12-21 14:30:00,644.3,644.48,643.87,643.91,3083.0,644.3,644.48,643.87,643.91,3083.0
2021-12-21 14:40:00,644.1,644.12,643.12,643.63,1706.0,644.1,644.12,643.12,643.63,1706.0
2021-12-21 14:50:00,643.93,643.93,642.33,642.83,4400.0,643.93,643.93,642.33,642.83,4400.0
2021-12-21 15:00:00,642.84,643.14,642.6,643.0,6728.0,642.84,643.14,642.6,643.0,6728.0
2021-12-21 15:10:00,643.11,643.79,643.1,643.13,4008.0,643.11,643.79,643.1,643.13,4008.0
2021-12-21 15:20:00,643.37,643.82,642.38,642.79,7481.0,643.37,643.82,642.38,642.79,7481.0
2021-12-21 15:30:00,642.96,642.96,640.47,641.31,8642.0,642.96,642.96,640.47,641.31,8642.0
2021-12-21 15:40:00,641.63,642.12,640.98,641.09,14068.0,641.63,642.12,640.98,641.09,14068.0
2021-12-21 15:50:00,641.38,645.08,641.38,644.01,36431.0,641.38,645.08,641.38,644.01,36431.0
2021-12-22 09:30:00,644.32,645.18,639.13,639.99,6745.0,644.32,645.18,639.13,639.99,6745.0
2021-12-22 09:40:00,639.66,639.77,638.51,638.69,3435.0,639.66,639.77,638.51,638.69,3435.0
2021-12-22 09:50:00,638.38,640.57,637.97,638.69,5137.0,638.38,640.57,637.97,638.69,5137.0
2021-12-22 10:00:00,638.74,641.46,638.74,640.28,6893.0,638.74,641.46,638.74,640.28,6893.0
2021-12-22 10:10:00,640.51,640.72,639.64,639.66,6594.0,640.51,640.72,639.64,639.66,6594.0
2021-12-22 10:20:00,639.9,641.0,639.57,640.25,5665.0,639.9,641.0,639.57,640.25,5665.0
2021-12-22 10:30:00,640.49,640.56,639.01,639.75,6883.0,640.49,640.56,639.01,639.75,6883.0
2021-12-22 10:40:00,639.92,641.15,639.91,640.44,5523.0,639.92,641.15,639.91,640.44,5523.0
2021-12-22 10:50:00,640.97,642.62,640.96,642.31,5225.0,640.97,642.62,640.96,642.31,5225.0
2021-12-22 11:00:00,641.97,643.99,641.97,642.12,7869.0,641.97,643.99,641.97,642.12,7869.0
2021-12-22 11:10:00,642.23,642.23,640.29,640.54,6110.0,642.23,642.23,640.29,640.54,6110.0
2021-12-22 11:20:00,640.6,641.03,640.46,640.53,2376.0,640.6,641.03,640.46,640.53,2376.0
2021-12-22 11:30:00,640.52,640.68,639.49,639.55,6598.0,640.52,640.68,639.49,639.55,6598.0
2021-12-22 11:40:00,639.61,639.61,637.86,638.06,3528.0,639.61,639.61,637.86,638.06,3528.0
2021-12-22 11:50:00,638.07,639.73,638.07,638.91,8810.0,638.07,639.73,638.07,638.91,8810.0
2021-12-22 12:00:00,639.65,640.38,639.06,640.38,5552.0,639.65,640.38,639.06,640.38,5552.0
2021-12-22 12:10:00,640.44,640.44,638.52,638.52,2656.0,640.44,640.44,638.52,638.52,2656.0
2021-12-22 12:20:00,637.99,639.07,637.99,638.36,7665.0,637.99,639.07,637.99,638.36,7665.0
2021-12-22 12:30:00,638.87,639.74,638.71,639.74,4034.0,638.87,639.74,638.71,639.74,4034.0
2021-12-22 12:40:00,639.35,640.95,639.24,640.89,5544.0,639.35,640.95,639.24,640.89,5544.0
2021-12-22 12:50:00,641.03,641.65,640.87,641.29,4062.0,641.03,641.65,640.87,641.29,4062.0
2021-12-22 13:00:00,641.16,641.39,640.43,641.0,4717.0,641.16,641.39,640.43,641.0,4717.0
2021-12-22 13:10:00,641.04,641.16,640.28,640.59,5359.0,641.04,641.16,640.28,640.59,5359.0
2021-12-22 13:20:00,640.96,641.65,640.79,641.62,4279.0,640.96,641.65,640.79,641.62,4279.0
2021-12-22 13:30:00,641.57,641.97,640.94,641.25,4125.0,641.57,641.97,640.94,641.25,4125.0
2021-12-22 13:40:00,641.0,641.4,640.58,640.71,7460.0,641.0,641.4,640.58,640.71,7460.0
2021-12-22 13:50:00,640.39,640.82,639.78,640.54,4296.0,640.39,640.82,639.78,640.54,4296.0
2021-12-22 14:00:00,640.31,640.98,640.24,640.65,2876.0,640.31,640.98,640.24,640.65,2876.0
2021-12-22 14:10:00,640.72,641.53,640.71,640.87,2960.0,640.72,641.53,640.71,640.87,2960.0
2021-12-22 14:20:00,640.87,641.22,640.44,640.89,3539.0,640.87,641.22,640.44,640.89,3539.0
2021-12-22 14:30:00,640.85,642.03,640.85,642.01,4849.0,640.85,642.03,640.85,642.01,4849.0
2021-12-22 14:40:00,641.68,641.76,640.8,641.39,6555.0,641.68,641.76,640.8,641.39,6555.0
2021-12-22 14:50:00,641.36,641.52,640.7,641.0,5236.0,641.36,641.52,640.7,641.0,5236.0
2021-12-22 15:00:00,640.96,641.36,639.96,641.06,9280.0,640.96,641.36,639.96,641.06,9280.0
2021-12-22 15:10:00,640.89,641.07,640.51,640.75,9382.0,640.89,641.07,640.51,640.75,9382.0
2021-12-22 15:20:00,640.67,640.78,639.54,639.93,8143.0,640.67,640.78,639.54,639.93,8143.0
2021-12-22 15:30:00,639.92,639.92,637.63,637.7,14442.0,639.92,639.92,637.63,637.7,14442.0
2021-12-22 15:40:00,637.52,638.93,636.7,638.78,22899.0,637.52,638.93,636.7,638.78,22899.0
2021-12-22 15:50:00,638.92,640.08,637.83,639.79,53799.0,638.92,640.08,637.83,639.79,53799.0
2021-12-23 09:30:00,641.34,643.47,641.01,643.47,3218.0,641.34,643.47,641.01,643.47,3218.0
2021-12-23 09:40:00,642.96,644.18,641.33,641.9,2821.0,642.96,644.18,641.33,641.9,2821.0
2021-12-23 09:50:00,642.12,646.02,641.71,645.99,6755.0,642.12,646.02,641.71,645.99,6755.0
2021-12-23 10:00:00,646.55,647.01,644.54,644.93,3286.0,646.55,647.01,644.54,644.93,3286.0
2021-12-23 10:10:00,645.19,648.2,644.96,647.0,4964.0,645.19,648.2,644.96,647.0,4964.0
2021-12-23 10:20:00,647.0,649.52,646.97,648.23,7888.0,647.0,649.52,646.97,648.23,7888.0
2021-12-23 10:30:00,647.71,647.71,646.16,646.42,4128.0,647.71,647.71,646.16,646.42,4128.0
2021-12-23 10:40:00,646.89,647.4,646.02,646.28,3027.0,646.89,647.4,646.02,646.28,3027.0
2021-12-23 10:50:00,646.22,646.74,645.66,645.66,2400.0,646.22,646.74,645.66,645.66,2400.0
2021-12-23 11:00:00,645.95,645.95,645.02,645.12,3209.0,645.95,645.95,645.02,645.12,3209.0
2021-12-23 11:10:00,645.24,645.95,644.4,645.95,2037.0,645.24,645.95,644.4,645.95,2037.0
2021-12-23 11:20:00,645.55,646.89,645.52,645.8,2840.0,645.55,646.89,645.52,645.8,2840.0
2021-12-23 11:30:00,645.93,648.06,645.93,648.06,7052.0,645.93,648.06,645.93,648.06,7052.0
2021-12-23 11:40:00,647.75,648.0,647.27,647.44,3539.0,647.75,648.0,647.27,647.44,3539.0
2021-12-23 11:50:00,647.74,648.45,647.71,647.71,1264.0,647.74,648.45,647.71,647.71,1264.0
2021-12-23 12:00:00,647.72,648.26,647.27,648.18,3580.0,647.72,648.26,647.27,648.18,3580.0
2021-12-23 12:10:00,647.37,648.49,647.37,648.47,1633.0,647.37,648.49,647.37,648.47,1633.0
2021-12-23 12:20:00,648.48,649.25,648.11,649.25,1765.0,648.48,649.25,648.11,649.25,1765.0
2021-12-23 12:30:00,649.33,650.0,649.3,649.84,2129.0,649.33,650.0,649.3,649.84,2129.0
2021-12-23 12:40:00,649.56,649.6,648.92,648.92,1407.0,649.56,649.6,648.92,648.92,1407.0
2021-12-23 12:50:00,648.29,648.5,647.42,648.19,4154.0,648.29,648.5,647.42,648.19,4154.0
2021-12-23 13:00:00,648.22,649.12,648.09,648.65,3435.0,648.22,649.12,648.09,648.65,3435.0
2021-12-23 13:10:00,648.66,649.04,648.25,648.59,2525.0,648.66,649.04,648.25,648.59,2525.0
2021-12-23 13:20:00,648.66,650.34,648.43,650.22,6873.0,648.66,650.34,648.43,650.22,6873.0
2021-12-23 13:30:00,650.42,651.09,650.27,650.32,7200.0,650.42,651.09,650.27,650.32,7200.0
2021-12-23 13:40:00,650.17,650.19,649.91,649.95,700.0,650.17,650.19,649.91,649.95,700.0
2021-12-23 13:50:00,650.09,650.29,649.44,650.1,1940.0,650.09,650.29,649.44,650.1,1940.0
2021-12-23 14:00:00,649.77,651.06,649.67,650.83,4588.0,649.77,651.06,649.67,650.83,4588.0
2021-12-23 14:10:00,650.88,651.68,650.85,651.68,2125.0,650.88,651.68,650.85,651.68,2125.0
2021-12-23 14:20:00,651.74,651.98,651.49,651.66,3770.0,651.74,651.98,651.49,651.66,3770.0
2021-12-23 14:30:00,651.91,651.91,650.35,650.35,2150.0,651.91,651.91,650.35,650.35,2150.0
2021-12-23 14:40:00,650.3,650.65,649.9,650.48,4151.0,650.3,650.65,649.9,650.48,4151.0
2021-12-23 14:50:00,650.63,651.17,650.53,651.15,2300.0,650.63,651.17,650.53,651.15,2300.0
2021-12-23 15:00:00,650.84,651.15,650.13,650.23,8089.0,650.84,651.15,650.13,650.23,8089.0
2021-12-23 15:10:00,650.24,650.69,650.07,650.55,7217.0,650.24,650.69,650.07,650.55,7217.0
2021-12-23 15:20:00,650.74,650.74,649.83,649.9,4639.0,650.74,650.74,649.83,649.9,4639.0
2021-12-23 15:30:00,649.82,649.82,648.93,649.03,5998.0,649.82,649.82,648.93,649.03,5998.0
2021-12-23 15:40:00,649.09,649.8,648.77,649.54,8098.0,649.09,649.8,648.77,649.54,8098.0
2021-12-23 15:50:00,649.72,649.91,647.78,648.3,18220.0,649.72,649.91,647.78,648.3,18220.0
2021-12-27 09:30:00,651.83,651.83,647.3,647.3,5274.0,651.83,651.83,647.3,647.3,5274.0
2021-12-27 09:40:00,644.7,647.67,644.14,646.82,2864.0,644.7,647.67,644.14,646.82,2864.0
2021-12-27 09:50:00,646.28,646.39,644.34,646.39,3200.0,646.28,646.39,644.34,646.39,3200.0
2021-12-27 10:00:00,645.93,646.46,644.54,646.46,10947.0,645.93,646.46,644.54,646.46,10947.0
2021-12-27 10:10:00,646.97,648.04,646.97,647.52,5325.0,646.97,648.04,646.97,647.52,5325.0
2021-12-27 10:20:00,647.52,647.52,645.77,645.98,5351.0,647.52,647.52,645.77,645.98,5351.0
2021-12-27 10:30:00,646.47,647.6,646.46,647.25,5369.0,646.47,647.6,646.46,647.25,5369.0
2021-12-27 10:40:00,647.25,649.37,646.88,649.37,4355.0,647.25,649.37,646.88,649.37,4355.0
2021-12-27 10:50:00,649.23,650.17,649.23,650.08,2387.0,649.23,650.17,649.23,650.08,2387.0
2021-12-27 11:00:00,649.55,651.02,649.54,650.33,5473.0,649.55,651.02,649.54,650.33,5473.0
2021-12-27 11:10:00,649.71,650.62,649.39,650.62,2907.0,649.71,650.62,649.39,650.62,2907.0
2021-12-27 11:20:00,650.35,650.76,649.48,649.66,4609.0,650.35,650.76,649.48,649.66,4609.0
2021-12-27 11:30:00,649.69,649.91,649.01,649.01,2226.0,649.69,649.91,649.01,649.01,2226.0
2021-12-27 11:40:00,649.05,649.08,647.71,648.53,3871.0,649.05,649.08,647.71,648.53,3871.0
2021-12-27 11:50:00,648.74,649.0,648.3,648.59,1600.0,648.74,649.0,648.3,648.59,1600.0
2021-12-27 12:00:00,648.43,648.6,647.77,648.05,2385.0,648.43,648.6,647.77,648.05,2385.0
2021-12-27 12:10:00,647.78,649.25,647.74,649.25,1807.0,647.78,649.25,647.74,649.25,1807.0
2021-12-27 12:20:00,648.89,649.97,648.82,649.97,2850.0,648.89,649.97,648.82,649.97,2850.0
2021-12-27 12:30:00,650.33,650.33,649.73,649.9,1400.0,650.33,650.33,649.73,649.9,1400.0
2021-12-27 12:40:00,649.8,650.88,649.8,650.84,2850.0,649.8,650.88,649.8,650.84,2850.0
2021-12-27 12:50:00,650.85,651.48,650.5,651.48,2000.0,650.85,651.48,650.5,651.48,2000.0
2021-12-27 13:00:00,651.51,651.97,651.33,651.33,1910.0,651.51,651.97,651.33,651.33,1910.0
2021-12-27 13:10:00,651.45,651.7,651.0,651.42,2419.0,651.45,651.7,651.0,651.42,2419.0
2021-12-27 13:20:00,651.6,651.75,651.22,651.53,1700.0,651.6,651.75,651.22,651.53,1700.0
2021-12-27 13:30:00,651.41,652.08,651.34,652.08,2100.0,651.41,652.08,651.34,652.08,2100.0
2021-12-27 13:40:00,652.1,653.28,652.1,652.91,4174.0,652.1,653.28,652.1,652.91,4174.0
2021-12-27 13:50:00,652.84,653.4,652.45,653.39,3148.0,652.84,653.4,652.45,653.39,3148.0
2021-12-27 14:00:00,653.51,654.0,651.84,651.84,5102.0,653.51,654.0,651.84,651.84,5102.0
2021-12-27 14:10:00,651.69,652.35,651.66,651.83,1500.0,651.69,652.35,651.66,651.83,1500.0
2021-12-27 14:20:00,651.88,653.01,651.87,652.97,1409.0,651.88,653.01,651.87,652.97,1409.0
2021-12-27 14:30:00,653.01,653.15,652.78,653.08,2026.0,653.01,653.15,652.78,653.08,2026.0
2021-12-27 14:40:00,653.07,653.17,652.07,652.07,2128.0,653.07,653.17,652.07,652.07,2128.0
2021-12-27 14:50:00,651.99,653.2,651.98,652.82,3947.0,651.99,653.2,651.98,652.82,3947.0
2021-12-27 15:00:00,652.94,653.33,652.81,653.12,2203.0,652.94,653.33,652.81,653.12,2203.0
2021-12-27 15:10:00,652.86,653.12,652.68,653.0,1400.0,652.86,653.12,652.68,653.0,1400.0
2021-12-27 15:20:00,653.14,653.2,651.34,651.47,10184.0,653.14,653.2,651.34,651.47,10184.0
2021-12-27 15:30:00,651.52,651.53,650.41,650.69,5400.0,651.52,651.53,650.41,650.69,5400.0
2021-12-27 15:40:00,650.75,652.27,650.6,651.81,8323.0,650.75,652.27,650.6,651.81,8323.0
2021-12-27 15:50:00,652.18,653.0,651.88,652.26,22693.0,652.18,653.0,651.88,652.26,22693.0
2021-12-28 09:30:00,653.73,664.98,652.82,661.44,19070.0,653.73,664.98,652.82,661.44,19070.0
2021-12-28 09:40:00,660.81,663.24,657.41,658.48,7398.0,660.81,663.24,657.41,658.48,7398.0
2021-12-28 09:50:00,657.88,657.89,655.86,656.56,2539.0,657.88,657.89,655.86,656.56,2539.0
2021-12-28 10:00:00,656.46,658.25,656.46,657.96,3143.0,656.46,658.25,656.46,657.96,3143.0
2021-12-28 10:10:00,658.69,660.24,658.69,659.09,2965.0,658.69,660.24,658.69,659.09,2965.0
2021-12-28 10:20:00,659.9,660.79,659.5,660.23,4213.0,659.9,660.79,659.5,660.23,4213.0
2021-12-28 10:30:00,660.28,660.28,659.41,660.09,1925.0,660.28,660.28,659.41,660.09,1925.0
2021-12-28 10:40:00,660.97,661.2,660.26,660.26,2843.0,660.97,661.2,660.26,660.26,2843.0
2021-12-28 10:50:00,659.44,659.99,658.18,659.99,3632.0,659.44,659.99,658.18,659.99,3632.0
2021-12-28 11:00:00,659.64,660.58,659.64,660.02,3797.0,659.64,660.58,659.64,660.02,3797.0
2021-12-28 11:10:00,660.44,660.44,660.02,660.33,1200.0,660.44,660.44,660.02,660.33,1200.0
2021-12-28 11:20:00,660.15,661.53,660.15,661.48,2300.0,660.15,661.53,660.15,661.48,2300.0
2021-12-28 11:30:00,661.09,661.87,660.92,661.66,2554.0,661.09,661.87,660.92,661.66,2554.0
2021-12-28 11:40:00,661.64,661.64,660.83,661.28,2208.0,661.64,661.64,660.83,661.28,2208.0
2021-12-28 11:50:00,661.26,661.31,661.01,661.14,1300.0,661.26,661.31,661.01,661.14,1300.0
2021-12-28 12:00:00,661.41,661.55,659.93,660.38,2790.0,661.41,661.55,659.93,660.38,2790.0
2021-12-28 12:10:00,660.16,660.49,660.06,660.27,1608.0,660.16,660.49,660.06,660.27,1608.0
2021-12-28 12:20:00,660.1,660.53,659.86,659.86,1297.0,660.1,660.53,659.86,659.86,1297.0
2021-12-28 12:30:00,659.93,660.01,658.68,658.68,2787.0,659.93,660.01,658.68,658.68,2787.0
2021-12-28 12:40:00,658.68,658.7,658.22,658.7,1400.0,658.68,658.7,658.22,658.7,1400.0
2021-12-28 12:50:00,658.4,659.78,658.4,659.24,2750.0,658.4,659.78,658.4,659.24,2750.0
2021-12-28 13:00:00,658.91,660.23,658.79,659.95,1311.0,658.91,660.23,658.79,659.95,1311.0
2021-12-28 13:10:00,659.17,659.65,659.17,659.2,1200.0,659.17,659.65,659.17,659.2,1200.0
2021-12-28 13:20:00,659.07,659.37,658.91,659.25,1200.0,659.07,659.37,658.91,659.25,1200.0
2021-12-28 13:30:00,659.15,659.86,659.14,659.86,1500.0,659.15,659.86,659.14,659.86,1500.0
2021-12-28 13:40:00,659.83,660.1,659.64,659.81,1054.0,659.83,660.1,659.64,659.81,1054.0
2021-12-28 13:50:00,659.68,660.54,659.55,660.33,5700.0,659.68,660.54,659.55,660.33,5700.0
2021-12-28 14:00:00,660.26,660.26,659.4,659.86,3425.0,660.26,660.26,659.4,659.86,3425.0
2021-12-28 14:10:00,659.14,659.55,659.05,659.39,2300.0,659.14,659.55,659.05,659.39,2300.0
2021-12-28 14:20:00,659.35,659.35,658.47,658.8,1800.0,659.35,659.35,658.47,658.8,1800.0
2021-12-28 14:30:00,658.58,658.93,658.58,658.93,1018.0,658.58,658.93,658.58,658.93,1018.0
2021-12-28 14:40:00,659.14,659.45,658.73,659.12,1821.0,659.14,659.45,658.73,659.12,1821.0
2021-12-28 14:50:00,659.38,659.68,658.69,658.74,2818.0,659.38,659.68,658.69,658.74,2818.0
2021-12-28 15:00:00,658.72,659.83,658.72,659.31,3554.0,658.72,659.83,658.72,659.31,3554.0
2021-12-28 15:10:00,659.1,659.36,657.93,658.43,6948.0,659.1,659.36,657.93,658.43,6948.0
2021-12-28 15:20:00,658.45,658.76,657.19,658.02,4663.0,658.45,658.76,657.19,658.02,4663.0
2021-12-28 15:30:00,658.0,658.0,655.38,656.03,14158.0,658.0,658.0,655.38,656.03,14158.0
2021-12-28 15:40:00,656.04,656.1,655.34,655.5,19491.0,656.04,656.1,655.34,655.5,19491.0
2021-12-28 15:50:00,654.59,656.24,654.59,656.24,24997.0,654.59,656.24,654.59,656.24,24997.0
2021-12-29 09:30:00,658.8,660.97,653.25,657.17,6570.0,658.8,660.97,653.25,657.17,6570.0
2021-12-29 09:40:00,658.26,659.17,657.51,657.53,2569.0,658.26,659.17,657.51,657.53,2569.0
2021-12-29 09:50:00,657.47,661.08,657.27,661.08,9310.0,657.47,661.08,657.27,661.08,9310.0
2021-12-29 10:00:00,661.45,661.46,656.65,656.65,4437.0,661.45,661.46,656.65,656.65,4437.0
2021-12-29 10:10:00,656.82,657.76,656.19,656.7,7333.0,656.82,657.76,656.19,656.7,7333.0
2021-12-29 10:20:00,656.26,657.63,655.64,657.14,9823.0,656.26,657.63,655.64,657.14,9823.0
2021-12-29 10:30:00,656.78,656.78,654.35,654.88,1400.0,656.78,656.78,654.35,654.88,1400.0
2021-12-29 10:40:00,654.54,655.77,654.07,655.76,3340.0,654.54,655.77,654.07,655.76,3340.0
2021-12-29 10:50:00,654.5,655.35,653.1,653.38,10537.0,654.5,655.35,653.1,653.38,10537.0
2021-12-29 11:00:00,653.47,654.77,653.43,654.58,3031.0,653.47,654.77,653.43,654.58,3031.0
2021-12-29 11:10:00,654.2,654.98,654.19,654.73,3491.0,654.2,654.98,654.19,654.73,3491.0
2021-12-29 11:20:00,654.68,654.92,653.95,653.96,1600.0,654.68,654.92,653.95,653.96,1600.0
2021-12-29 11:30:00,653.83,654.72,653.35,653.95,4885.0,653.83,654.72,653.35,653.95,4885.0
2021-12-29 11:40:00,654.1,654.43,653.59,653.59,7450.0,654.1,654.43,653.59,653.59,7450.0
2021-12-29 11:50:00,653.84,654.41,651.76,652.93,4069.0,653.84,654.41,651.76,652.93,4069.0
2021-12-29 12:00:00,652.63,653.59,651.71,652.06,17112.0,652.63,653.59,651.71,652.06,17112.0
2021-12-29 12:10:00,652.09,652.09,650.97,651.85,4292.0,652.09,652.09,650.97,651.85,4292.0
2021-12-29 12:20:00,651.68,652.41,651.27,652.41,3635.0,651.68,652.41,651.27,652.41,3635.0
2021-12-29 12:30:00,652.78,654.95,652.47,654.95,2136.0,652.78,654.95,652.47,654.95,2136.0
2021-12-29 12:40:00,654.66,655.12,652.03,652.03,3343.0,654.66,655.12,652.03,652.03,3343.0
2021-12-29 12:50:00,652.29,653.22,651.76,653.22,4538.0,652.29,653.22,651.76,653.22,4538.0
2021-12-29 13:00:00,653.07,653.62,652.85,653.46,3474.0,653.07,653.62,652.85,653.46,3474.0
2021-12-29 13:10:00,653.29,653.61,652.01,652.44,2409.0,653.29,653.61,652.01,652.44,2409.0
2021-12-29 13:20:00,652.95,652.95,652.07,652.5,3838.0,652.95,652.95,652.07,652.5,3838.0
2021-12-29 13:30:00,652.28,653.32,652.28,653.18,6854.0,652.28,653.32,652.28,653.18,6854.0
2021-12-29 13:40:00,652.46,653.16,652.11,652.78,2813.0,652.46,653.16,652.11,652.78,2813.0
2021-12-29 13:50:00,652.85,654.8,652.56,654.8,3349.0,652.85,654.8,652.56,654.8,3349.0
2021-12-29 14:00:00,654.8,654.8,653.96,654.27,6383.0,654.8,654.8,653.96,654.27,6383.0
2021-12-29 14:10:00,654.07,654.74,653.3,654.74,6282.0,654.07,654.74,653.3,654.74,6282.0
2021-12-29 14:20:00,655.26,655.54,654.85,654.85,1600.0,655.26,655.54,654.85,654.85,1600.0
2021-12-29 14:30:00,655.16,656.23,654.84,655.99,2822.0,655.16,656.23,654.84,655.99,2822.0
2021-12-29 14:40:00,655.97,655.97,653.94,654.35,3152.0,655.97,655.97,653.94,654.35,3152.0
2021-12-29 14:50:00,654.75,654.89,654.31,654.46,9848.0,654.75,654.89,654.31,654.46,9848.0
2021-12-29 15:00:00,654.37,654.85,653.94,654.09,5024.0,654.37,654.85,653.94,654.09,5024.0
2021-12-29 15:10:00,654.01,654.08,652.95,653.14,9482.0,654.01,654.08,652.95,653.14,9482.0
2021-12-29 15:20:00,653.17,655.86,653.12,655.86,6280.0,653.17,655.86,653.12,655.86,6280.0
2021-12-29 15:30:00,655.85,656.47,654.84,655.51,11830.0,655.85,656.47,654.84,655.51,11830.0
2021-12-29 15:40:00,655.36,656.79,655.36,656.57,10231.0,655.36,656.79,655.36,656.57,10231.0
2021-12-29 15:50:00,656.43,657.12,655.84,656.11,34726.0,656.43,657.12,655.84,656.11,34726.0
2021-12-30 09:30:00,660.1,666.0,659.4,665.76,8969.0,660.1,666.0,659.4,665.76,8969.0
2021-12-30 09:40:00,666.32,669.87,666.32,667.13,10316.0,666.32,669.87,666.32,667.13,10316.0
2021-12-30 09:50:00,667.31,668.09,665.88,667.22,22920.0,667.31,668.09,665.88,667.22,22920.0
2021-12-30 10:00:00,667.21,668.01,666.2,667.91,3273.0,667.21,668.01,666.2,667.91,3273.0
2021-12-30 10:10:00,667.88,668.78,666.06,666.19,10499.0,667.88,668.78,666.06,666.19,10499.0
2021-12-30 10:20:00,665.88,665.88,662.83,663.5,4807.0,665.88,665.88,662.83,663.5,4807.0
2021-12-30 10:30:00,663.68,663.75,663.05,663.28,2500.0,663.68,663.75,663.05,663.28,2500.0
2021-12-30 10:40:00,663.22,663.22,661.14,662.86,3720.0,663.22,663.22,661.14,662.86,3720.0
2021-12-30 10:50:00,663.38,664.11,663.1,663.65,3400.0,663.38,664.11,663.1,663.65,3400.0
2021-12-30 11:00:00,663.25,663.52,662.95,663.02,2609.0,663.25,663.52,662.95,663.02,2609.0
2021-12-30 11:10:00,663.14,663.14,661.12,661.12,4192.0,663.14,663.14,661.12,661.12,4192.0
2021-12-30 11:20:00,661.57,661.99,661.02,661.73,2210.0,661.57,661.99,661.02,661.73,2210.0
2021-12-30 11:30:00,662.28,663.0,660.53,660.55,4810.0,662.28,663.0,660.53,660.55,4810.0
2021-12-30 11:40:00,660.38,660.71,659.46,660.55,5992.0,660.38,660.71,659.46,660.55,5992.0
2021-12-30 11:50:00,660.21,661.36,659.81,661.36,4260.0,660.21,661.36,659.81,661.36,4260.0
2021-12-30 12:00:00,661.11,661.11,660.49,660.75,4358.0,661.11,661.11,660.49,660.75,4358.0
2021-12-30 12:10:00,661.1,661.57,661.1,661.43,2518.0,661.1,661.57,661.1,661.43,2518.0
2021-12-30 12:20:00,661.41,661.95,661.41,661.67,3697.0,661.41,661.95,661.41,661.67,3697.0
2021-12-30 12:30:00,661.88,661.97,661.26,661.38,3443.0,661.88,661.97,661.26,661.38,3443.0
2021-12-30 12:40:00,661.39,661.39,660.76,660.87,1500.0,661.39,661.39,660.76,660.87,1500.0
2021-12-30 12:50:00,660.9,661.34,660.53,661.34,4446.0,660.9,661.34,660.53,661.34,4446.0
2021-12-30 13:00:00,661.31,661.32,660.38,660.66,2400.0,661.31,661.32,660.38,660.66,2400.0
2021-12-30 13:10:00,660.35,660.49,660.14,660.2,1500.0,660.35,660.49,660.14,660.2,1500.0
2021-12-30 13:20:00,660.18,660.44,660.03,660.05,3306.0,660.18,660.44,660.03,660.05,3306.0
2021-12-30 13:30:00,660.29,660.39,659.97,660.15,2600.0,660.29,660.39,659.97,660.15,2600.0
2021-12-30 13:40:00,660.24,660.96,660.14,660.92,2323.0,660.24,660.96,660.14,660.92,2323.0
2021-12-30 13:50:00,661.23,662.35,661.23,661.97,2430.0,661.23,662.35,661.23,661.97,2430.0
2021-12-30 14:00:00,662.06,662.06,660.83,660.86,3100.0,662.06,662.06,660.83,660.86,3100.0
2021-12-30 14:10:00,660.79,661.43,660.26,660.26,4098.0,660.79,661.43,660.26,660.26,4098.0
2021-12-30 14:20:00,660.36,660.77,659.42,660.67,5085.0,660.36,660.77,659.42,660.67,5085.0
2021-12-30 14:30:00,660.67,661.01,660.22,660.38,4302.0,660.67,661.01,660.22,660.38,4302.0
2021-12-30 14:40:00,660.21,660.67,660.21,660.49,2155.0,660.21,660.67,660.21,660.49,2155.0
2021-12-30 14:50:00,660.3,660.63,660.07,660.63,3054.0,660.3,660.63,660.07,660.63,3054.0
2021-12-30 15:00:00,660.52,660.65,660.12,660.49,4300.0,660.52,660.65,660.12,660.49,4300.0
2021-12-30 15:10:00,660.56,660.57,659.99,660.03,4300.0,660.56,660.57,659.99,660.03,4300.0
2021-12-30 15:20:00,660.09,661.1,660.08,660.49,6781.0,660.09,661.1,660.08,660.49,6781.0
2021-12-30 15:30:00,660.32,660.32,659.31,659.31,6273.0,660.32,660.32,659.31,659.31,6273.0
2021-12-30 15:40:00,659.31,659.31,657.68,657.98,10477.0,659.31,659.31,657.68,657.98,10477.0
2021-12-30 15:50:00,657.58,657.75,656.53,657.23,29368.0,657.58,657.75,656.53,657.23,29368.0
2021-12-31 09:30:00,655.76,660.45,655.76,659.55,7848.0,655.76,660.45,655.76,659.55,7848.0
2021-12-31 09:40:00,658.6,658.6,654.36,655.96,5905.0,658.6,658.6,654.36,655.96,5905.0
2021-12-31 09:50:00,655.66,655.91,654.97,655.71,4607.0,655.66,655.91,654.97,655.71,4607.0
2021-12-31 10:00:00,655.72,657.35,654.89,657.13,6173.0,655.72,657.35,654.89,657.13,6173.0
2021-12-31 10:10:00,657.13,657.13,654.16,654.3,4783.0,657.13,657.13,654.16,654.3,4783.0
2021-12-31 10:20:00,654.16,655.52,654.16,655.43,7096.0,654.16,655.52,654.16,655.43,7096.0
2021-12-31 10:30:00,655.62,655.72,654.03,654.57,10516.0,655.62,655.72,654.03,654.57,10516.0
2021-12-31 10:40:00,654.47,656.65,654.0,655.67,12153.0,654.47,656.65,654.0,655.67,12153.0
2021-12-31 10:50:00,655.66,655.91,654.88,655.63,3552.0,655.66,655.91,654.88,655.63,3552.0
2021-12-31 11:00:00,656.13,656.22,654.99,655.11,2261.0,656.13,656.22,654.99,655.11,2261.0
2021-12-31 11:10:00,654.87,656.94,654.87,656.69,3216.0,654.87,656.94,654.87,656.69,3216.0
2021-12-31 11:20:00,657.01,657.14,655.15,655.15,2879.0,657.01,657.14,655.15,655.15,2879.0
2021-12-31 11:30:00,655.46,656.13,655.46,656.12,2000.0,655.46,656.13,655.46,656.12,2000.0
2021-12-31 11:40:00,655.93,656.05,655.55,655.55,800.0,655.93,656.05,655.55,655.55,800.0
2021-12-31 11:50:00,655.55,655.85,654.71,654.75,2675.0,655.55,655.85,654.71,654.75,2675.0
2021-12-31 12:00:00,654.75,654.86,654.6,654.86,1900.0,654.75,654.86,654.6,654.86,1900.0
2021-12-31 12:10:00,654.91,655.32,653.82,654.24,4076.0,654.91,655.32,653.82,654.24,4076.0
2021-12-31 12:20:00,654.52,655.3,654.35,654.39,3600.0,654.52,655.3,654.35,654.39,3600.0
2021-12-31 12:30:00,654.22,655.45,654.22,655.45,1500.0,654.22,655.45,654.22,655.45,1500.0
2021-12-31 12:40:00,655.43,656.3,655.43,655.82,2841.0,655.43,656.3,655.43,655.82,2841.0
2021-12-31 12:50:00,655.87,656.06,654.55,655.65,8340.0,655.87,656.06,654.55,655.65,8340.0
2021-12-31 13:00:00,655.39,655.82,654.93,655.46,2562.0,655.39,655.82,654.93,655.46,2562.0
2021-12-31 13:10:00,655.75,656.41,655.75,656.14,2100.0,655.75,656.41,655.75,656.14,2100.0
2021-12-31 13:20:00,655.95,656.37,655.29,656.11,2725.0,655.95,656.37,655.29,656.11,2725.0
2021-12-31 13:30:00,656.51,656.57,655.32,655.77,5050.0,656.51,656.57,655.32,655.77,5050.0
2021-12-31 13:40:00,655.66,655.78,654.48,654.67,8435.0,655.66,655.78,654.48,654.67,8435.0
2021-12-31 13:50:00,654.85,655.53,654.29,655.36,5373.0,654.85,655.53,654.29,655.36,5373.0
2021-12-31 14:00:00,655.3,656.66,655.29,655.62,10772.0,655.3,656.66,655.29,655.62,10772.0
2021-12-31 14:10:00,655.86,656.15,655.81,656.13,2609.0,655.86,656.15,655.81,656.13,2609.0
2021-12-31 14:20:00,656.18,657.23,655.67,656.59,4300.0,656.18,657.23,655.67,656.59,4300.0
2021-12-31 14:30:00,656.65,657.27,656.56,657.07,14445.0,656.65,657.27,656.56,657.07,14445.0
2021-12-31 14:40:00,657.12,657.12,656.27,656.61,2998.0,657.12,657.12,656.27,656.61,2998.0
2021-12-31 14:50:00,656.38,657.01,655.75,657.0,4608.0,656.38,657.01,655.75,657.0,4608.0
2021-12-31 15:00:00,657.0,658.07,656.98,657.38,5607.0,657.0,658.07,656.98,657.38,5607.0
2021-12-31 15:10:00,657.63,657.63,656.78,657.19,4204.0,657.63,657.63,656.78,657.19,4204.0
2021-12-31 15:20:00,657.29,658.58,656.97,658.29,6786.0,657.29,658.58,656.97,658.29,6786.0
2021-12-31 15:30:00,658.19,658.19,655.21,655.54,8692.0,658.19,658.19,655.21,655.54,8692.0
2021-12-31 15:40:00,655.58,656.3,654.82,654.86,9417.0,655.58,656.3,654.82,654.86,9417.0
2021-12-31 15:50:00,652.5,654.4,650.65,651.98,69461.0,652.5,654.4,650.65,651.98,69461.0
2022-01-03 09:30:00,642.56,645.29,638.68,642.27,36899.0,642.56,645.29,638.68,642.27,36899.0
2022-01-03 09:40:00,642.99,646.14,642.27,642.75,8548.0,642.99,646.14,642.27,642.75,8548.0
2022-01-03 09:50:00,642.86,644.57,640.17,641.8,16589.0,642.86,644.57,640.17,641.8,16589.0
2022-01-03 10:00:00,641.65,643.29,639.78,641.93,17388.0,641.65,643.29,639.78,641.93,17388.0
2022-01-03 10:10:00,642.23,647.47,642.23,647.27,11710.0,642.23,647.47,642.23,647.27,11710.0
2022-01-03 10:20:00,647.49,648.59,645.61,648.03,7855.0,647.49,648.59,645.61,648.03,7855.0
2022-01-03 10:30:00,647.75,647.89,646.92,647.73,6793.0,647.75,647.89,646.92,647.73,6793.0
2022-01-03 10:40:00,647.74,648.31,646.8,647.75,10753.0,647.74,648.31,646.8,647.75,10753.0
2022-01-03 10:50:00,647.69,649.02,646.73,649.02,17211.0,647.69,649.02,646.73,649.02,17211.0
2022-01-03 11:00:00,649.04,649.04,644.73,644.73,12774.0,649.04,649.04,644.73,644.73,12774.0
2022-01-03 11:10:00,644.73,645.96,644.69,645.1,8560.0,644.73,645.96,644.69,645.1,8560.0
2022-01-03 11:20:00,644.59,644.82,643.25,644.18,10196.0,644.59,644.82,643.25,644.18,10196.0
2022-01-03 11:30:00,644.2,644.92,644.2,644.35,9305.0,644.2,644.92,644.2,644.35,9305.0
2022-01-03 11:40:00,644.3,645.23,643.98,644.76,7265.0,644.3,645.23,643.98,644.76,7265.0
2022-01-03 11:50:00,644.6,644.62,643.64,644.22,8119.0,644.6,644.62,643.64,644.22,8119.0
2022-01-03 12:00:00,644.23,644.87,643.47,643.47,10120.0,644.23,644.87,643.47,643.47,10120.0
2022-01-03 12:10:00,643.39,643.72,642.44,642.44,5741.0,643.39,643.72,642.44,642.44,5741.0
2022-01-03 12:20:00,642.42,643.45,642.03,643.24,7402.0,642.42,643.45,642.03,643.24,7402.0
2022-01-03 12:30:00,643.24,645.06,643.24,644.71,10124.0,643.24,645.06,643.24,644.71,10124.0
2022-01-03 12:40:00,644.73,645.38,644.2,644.41,7536.0,644.73,645.38,644.2,644.41,7536.0
2022-01-03 12:50:00,644.55,645.25,644.1,645.25,4357.0,644.55,645.25,644.1,645.25,4357.0
2022-01-03 13:00:00,645.2,645.65,644.74,645.6,9460.0,645.2,645.65,644.74,645.6,9460.0
2022-01-03 13:10:00,646.14,647.41,645.96,646.28,4859.0,646.14,647.41,645.96,646.28,4859.0
2022-01-03 13:20:00,645.91,648.32,645.91,648.32,7722.0,645.91,648.32,645.91,648.32,7722.0
2022-01-03 13:30:00,648.82,648.82,647.7,647.7,8079.0,648.82,648.82,647.7,647.7,8079.0
2022-01-03 13:40:00,648.0,648.34,647.26,647.44,5698.0,648.0,648.34,647.26,647.44,5698.0
2022-01-03 13:50:00,647.83,648.69,647.83,648.28,4406.0,647.83,648.69,647.83,648.28,4406.0
2022-01-03 14:00:00,648.32,649.47,648.19,649.32,6370.0,648.32,649.47,648.19,649.32,6370.0
2022-01-03 14:10:00,649.53,649.92,649.06,649.44,9275.0,649.53,649.92,649.06,649.44,9275.0
2022-01-03 14:20:00,649.21,649.61,649.01,649.56,3949.0,649.21,649.61,649.01,649.56,3949.0
2022-01-03 14:30:00,649.55,649.64,648.45,649.52,9638.0,649.55,649.64,648.45,649.52,9638.0
2022-01-03 14:40:00,649.87,651.69,649.75,650.4,6040.0,649.87,651.69,649.75,650.4,6040.0
2022-01-03 14:50:00,650.4,650.64,650.23,650.44,5751.0,650.4,650.64,650.23,650.44,5751.0
2022-01-03 15:00:00,650.25,650.56,649.45,649.55,5669.0,650.25,650.56,649.45,649.55,5669.0
2022-01-03 15:10:00,649.32,650.82,649.32,650.74,8575.0,649.32,650.82,649.32,650.74,8575.0
2022-01-03 15:20:00,650.89,651.77,650.89,651.34,7688.0,650.89,651.77,650.89,651.34,7688.0
2022-01-03 15:30:00,651.36,651.8,650.08,651.26,7875.0,651.36,651.8,650.08,651.26,7875.0
2022-01-03 15:40:00,651.01,651.1,650.11,650.6,10852.0,651.01,651.1,650.11,650.6,10852.0
2022-01-03 15:50:00,650.42,650.52,646.15,647.59,43757.0,650.42,650.52,646.15,647.59,43757.0
2022-01-04 09:30:00,645.5,653.09,644.97,646.63,14586.0,645.5,653.09,644.97,646.63,14586.0
2022-01-04 09:40:00,645.85,646.62,636.95,638.1,21339.0,645.85,646.62,636.95,638.1,21339.0
2022-01-04 09:50:00,637.46,637.72,633.5,636.87,21549.0,637.46,637.72,633.5,636.87,21549.0
2022-01-04 10:00:00,637.79,639.38,635.83,636.23,20714.0,637.79,639.38,635.83,636.23,20714.0
2022-01-04 10:10:00,635.97,637.56,632.52,635.87,22232.0,635.97,637.56,632.52,635.87,22232.0
2022-01-04 10:20:00,635.39,637.07,634.02,636.04,26374.0,635.39,637.07,634.02,636.04,26374.0
2022-01-04 10:30:00,635.77,635.77,630.24,630.76,23894.0,635.77,635.77,630.24,630.76,23894.0
2022-01-04 10:40:00,631.13,631.75,628.65,628.65,15847.0,631.13,631.75,628.65,628.65,15847.0
2022-01-04 10:50:00,629.25,632.32,629.25,631.27,36539.0,629.25,632.32,629.25,631.27,36539.0
2022-01-04 11:00:00,631.81,636.32,630.17,635.05,11131.0,631.81,636.32,630.17,635.05,11131.0
2022-01-04 11:10:00,634.61,635.43,633.57,634.01,9459.0,634.61,635.43,633.57,634.01,9459.0
2022-01-04 11:20:00,634.11,634.85,632.92,633.6,14789.0,634.11,634.85,632.92,633.6,14789.0
2022-01-04 11:30:00,633.57,633.57,631.56,632.77,8895.0,633.57,633.57,631.56,632.77,8895.0
2022-01-04 11:40:00,632.64,633.47,632.48,632.59,6429.0,632.64,633.47,632.48,632.59,6429.0
2022-01-04 11:50:00,632.05,632.45,628.06,628.82,10153.0,632.05,632.45,628.06,628.82,10153.0
2022-01-04 12:00:00,629.26,632.19,628.98,632.19,13474.0,629.26,632.19,628.98,632.19,13474.0
2022-01-04 12:10:00,631.7,632.77,631.41,632.77,6403.0,631.7,632.77,631.41,632.77,6403.0
2022-01-04 12:20:00,632.94,633.46,632.31,633.31,4197.0,632.94,633.46,632.31,633.31,4197.0
2022-01-04 12:30:00,633.25,634.45,633.21,634.21,7121.0,633.25,634.45,633.21,634.21,7121.0
2022-01-04 12:40:00,634.42,635.63,633.85,635.2,5824.0,634.42,635.63,633.85,635.2,5824.0
2022-01-04 12:50:00,635.04,635.14,630.0,630.35,19703.0,635.04,635.14,630.0,630.35,19703.0
2022-01-04 13:00:00,630.43,632.32,630.13,632.0,6432.0,630.43,632.32,630.13,632.0,6432.0
2022-01-04 13:10:00,632.0,633.42,631.59,633.16,16924.0,632.0,633.42,631.59,633.16,16924.0
2022-01-04 13:20:00,633.17,633.57,632.84,633.56,13205.0,633.17,633.57,632.84,633.56,13205.0
2022-01-04 13:30:00,633.58,634.9,632.94,634.66,7261.0,633.58,634.9,632.94,634.66,7261.0
2022-01-04 13:40:00,634.64,636.69,634.64,636.32,7974.0,634.64,636.69,634.64,636.32,7974.0
2022-01-04 13:50:00,636.68,636.68,634.86,635.76,8008.0,636.68,636.68,634.86,635.76,8008.0
2022-01-04 14:00:00,635.94,636.81,635.59,635.59,10224.0,635.94,636.81,635.59,635.59,10224.0
2022-01-04 14:10:00,635.49,637.59,635.48,637.59,5559.0,635.49,637.59,635.48,637.59,5559.0
2022-01-04 14:20:00,637.58,637.66,636.99,637.62,4747.0,637.58,637.66,636.99,637.62,4747.0
2022-01-04 14:30:00,638.0,639.73,638.0,639.38,9379.0,638.0,639.73,638.0,639.38,9379.0
2022-01-04 14:40:00,639.26,639.58,638.64,638.91,6202.0,639.26,639.58,638.64,638.91,6202.0
2022-01-04 14:50:00,639.17,640.35,638.91,640.35,7818.0,639.17,640.35,638.91,640.35,7818.0
2022-01-04 15:00:00,640.05,640.2,639.23,639.23,8087.0,640.05,640.2,639.23,639.23,8087.0
2022-01-04 15:10:00,639.56,641.35,639.33,641.2,15796.0,639.56,641.35,639.33,641.2,15796.0
2022-01-04 15:20:00,641.62,642.9,641.17,641.71,17776.0,641.62,642.9,641.17,641.71,17776.0
2022-01-04 15:30:00,641.67,642.48,640.92,641.77,20320.0,641.67,642.48,640.92,641.77,20320.0
2022-01-04 15:40:00,641.51,643.05,641.23,643.02,29404.0,641.51,643.05,641.23,643.02,29404.0
2022-01-04 15:50:00,642.88,642.89,640.08,640.76,71386.0,642.88,642.89,640.08,640.76,71386.0
2022-01-05 09:30:00,642.69,646.25,639.05,640.86,39953.0,642.69,646.25,639.05,640.86,39953.0
2022-01-05 09:40:00,640.83,647.99,639.54,646.42,21695.0,640.83,647.99,639.54,646.42,21695.0
2022-01-05 09:50:00,645.68,649.32,644.81,648.33,21446.0,645.68,649.32,644.81,648.33,21446.0
2022-01-05 10:00:00,647.96,648.25,639.4,640.19,37280.0,647.96,648.25,639.4,640.19,37280.0
2022-01-05 10:10:00,640.53,642.34,639.47,640.15,22565.0,640.53,642.34,639.47,640.15,22565.0
2022-01-05 10:20:00,640.03,641.32,639.75,640.98,10819.0,640.03,641.32,639.75,640.98,10819.0
2022-01-05 10:30:00,641.19,641.92,639.74,641.71,13177.0,641.19,641.92,639.74,641.71,13177.0
2022-01-05 10:40:00,641.7,642.55,640.71,641.16,6095.0,641.7,642.55,640.71,641.16,6095.0
2022-01-05 10:50:00,641.51,643.81,641.01,643.04,6201.0,641.51,643.81,641.01,643.04,6201.0
2022-01-05 11:00:00,643.55,643.63,641.7,642.53,7106.0,643.55,643.63,641.7,642.53,7106.0
2022-01-05 11:10:00,642.94,643.29,641.9,641.9,4639.0,642.94,643.29,641.9,641.9,4639.0
2022-01-05 11:20:00,641.25,641.67,640.28,641.67,7660.0,641.25,641.67,640.28,641.67,7660.0
2022-01-05 11:30:00,641.99,641.99,639.18,639.54,14500.0,641.99,641.99,639.18,639.54,14500.0
2022-01-05 11:40:00,639.39,639.64,636.8,637.1,12856.0,639.39,639.64,636.8,637.1,12856.0
2022-01-05 11:50:00,637.53,639.59,637.42,639.26,5842.0,637.53,639.59,637.42,639.26,5842.0
2022-01-05 12:00:00,639.19,640.16,638.9,638.91,5838.0,639.19,640.16,638.9,638.91,5838.0
2022-01-05 12:10:00,639.34,641.42,639.15,641.42,6520.0,639.34,641.42,639.15,641.42,6520.0
2022-01-05 12:20:00,641.36,641.58,640.31,641.58,5032.0,641.36,641.58,640.31,641.58,5032.0
2022-01-05 12:30:00,641.66,641.91,639.53,639.72,6469.0,641.66,641.91,639.53,639.72,6469.0
2022-01-05 12:40:00,639.56,640.18,638.67,638.84,5365.0,639.56,640.18,638.67,638.84,5365.0
2022-01-05 12:50:00,638.89,639.42,638.73,639.36,5599.0,638.89,639.42,638.73,639.36,5599.0
2022-01-05 13:00:00,639.35,639.35,637.99,638.26,2520.0,639.35,639.35,637.99,638.26,2520.0
2022-01-05 13:10:00,638.01,638.87,637.38,638.87,5175.0,638.01,638.87,637.38,638.87,5175.0
2022-01-05 13:20:00,638.49,638.71,638.21,638.62,4428.0,638.49,638.71,638.21,638.62,4428.0
2022-01-05 13:30:00,638.63,639.28,638.32,638.89,3513.0,638.63,639.28,638.32,638.89,3513.0
2022-01-05 13:40:00,639.19,639.59,638.98,638.98,2800.0,639.19,639.59,638.98,638.98,2800.0
2022-01-05 13:50:00,639.11,639.12,638.01,638.5,4475.0,639.11,639.12,638.01,638.5,4475.0
2022-01-05 14:00:00,638.66,639.66,637.18,637.18,4833.0,638.66,639.66,637.18,637.18,4833.0
2022-01-05 14:10:00,636.81,637.23,633.83,633.83,4734.0,636.81,637.23,633.83,633.83,4734.0
2022-01-05 14:20:00,633.52,634.49,632.81,633.81,9345.0,633.52,634.49,632.81,633.81,9345.0
2022-01-05 14:30:00,633.41,634.44,632.24,633.12,11152.0,633.41,634.44,632.24,633.12,11152.0
2022-01-05 14:40:00,632.88,632.88,630.52,631.03,11073.0,632.88,632.88,630.52,631.03,11073.0
2022-01-05 14:50:00,631.4,632.76,630.98,631.95,9434.0,631.4,632.76,630.98,631.95,9434.0
2022-01-05 15:00:00,631.73,632.84,630.51,631.09,15121.0,631.73,632.84,630.51,631.09,15121.0
2022-01-05 15:10:00,631.13,631.43,628.59,629.33,25555.0,631.13,631.43,628.59,629.33,25555.0
2022-01-05 15:20:00,629.47,629.64,628.44,629.05,30019.0,629.47,629.64,628.44,629.05,30019.0
2022-01-05 15:30:00,629.39,630.36,629.01,629.01,43547.0,629.39,630.36,629.01,629.01,43547.0
2022-01-05 15:40:00,628.84,630.08,628.08,629.51,55137.0,628.84,630.08,628.08,629.51,55137.0
2022-01-05 15:50:00,629.5,629.5,623.73,624.27,167357.0,629.5,629.5,623.73,624.27,167357.0
2022-01-06 09:30:00,625.8,631.18,621.23,630.19,27533.0,625.8,631.18,621.23,630.19,27533.0
2022-01-06 09:40:00,630.11,630.25,627.7,629.73,19219.0,630.11,630.25,627.7,629.73,19219.0
2022-01-06 09:50:00,629.71,633.44,629.03,630.96,9460.0,629.71,633.44,629.03,630.96,9460.0
2022-01-06 10:00:00,631.87,632.31,628.13,628.13,5568.0,631.87,632.31,628.13,628.13,5568.0
2022-01-06 10:10:00,628.28,630.32,626.67,630.32,11956.0,628.28,630.32,626.67,630.32,11956.0
2022-01-06 10:20:00,630.6,632.38,630.6,632.06,4954.0,630.6,632.38,630.6,632.06,4954.0
2022-01-06 10:30:00,632.1,636.3,631.95,635.39,53610.0,632.1,636.3,631.95,635.39,53610.0
2022-01-06 10:40:00,635.39,637.83,635.07,637.8,5513.0,635.39,637.83,635.07,637.8,5513.0
2022-01-06 10:50:00,637.35,638.35,636.06,638.0,8472.0,637.35,638.35,636.06,638.0,8472.0
2022-01-06 11:00:00,637.64,638.55,636.14,638.55,15777.0,637.64,638.55,636.14,638.55,15777.0
2022-01-06 11:10:00,638.79,638.8,636.53,636.53,6297.0,638.79,638.8,636.53,636.53,6297.0
2022-01-06 11:20:00,636.03,637.97,635.45,635.98,13828.0,636.03,637.97,635.45,635.98,13828.0
2022-01-06 11:30:00,636.0,636.0,634.75,635.1,12057.0,636.0,636.0,634.75,635.1,12057.0
2022-01-06 11:40:00,635.12,637.5,634.73,635.0,11382.0,635.12,637.5,634.73,635.0,11382.0
2022-01-06 11:50:00,634.8,637.07,634.39,636.12,3349.0,634.8,637.07,634.39,636.12,3349.0
2022-01-06 12:00:00,636.12,636.12,632.83,633.15,8142.0,636.12,636.12,632.83,633.15,8142.0
2022-01-06 12:10:00,633.31,633.47,632.12,632.5,6805.0,633.31,633.47,632.12,632.5,6805.0
2022-01-06 12:20:00,632.26,634.7,632.26,634.07,6562.0,632.26,634.7,632.26,634.07,6562.0
2022-01-06 12:30:00,633.78,634.28,633.05,633.87,5678.0,633.78,634.28,633.05,633.87,5678.0
2022-01-06 12:40:00,634.24,635.09,633.87,634.5,3949.0,634.24,635.09,633.87,634.5,3949.0
2022-01-06 12:50:00,634.51,635.37,633.74,635.37,7089.0,634.51,635.37,633.74,635.37,7089.0
2022-01-06 13:00:00,635.25,636.49,634.94,636.08,8534.0,635.25,636.49,634.94,636.08,8534.0
2022-01-06 13:10:00,636.15,636.65,635.49,635.83,7021.0,636.15,636.65,635.49,635.83,7021.0
2022-01-06 13:20:00,635.5,635.82,634.69,635.47,11109.0,635.5,635.82,634.69,635.47,11109.0
2022-01-06 13:30:00,635.45,635.98,634.79,635.3,9019.0,635.45,635.98,634.79,635.3,9019.0
2022-01-06 13:40:00,635.0,636.28,634.69,634.93,6357.0,635.0,636.28,634.69,634.93,6357.0
2022-01-06 13:50:00,635.28,635.91,634.65,635.12,6533.0,635.28,635.91,634.65,635.12,6533.0
2022-01-06 14:00:00,635.12,635.21,634.57,635.09,6890.0,635.12,635.21,634.57,635.09,6890.0
2022-01-06 14:10:00,635.18,635.41,634.81,634.93,7751.0,635.18,635.41,634.81,634.93,7751.0
2022-01-06 14:20:00,635.18,635.35,634.71,634.72,11858.0,635.18,635.35,634.71,634.72,11858.0
2022-01-06 14:30:00,634.82,635.0,633.91,634.86,10550.0,634.82,635.0,633.91,634.86,10550.0
2022-01-06 14:40:00,635.06,635.18,634.21,634.31,5635.0,635.06,635.18,634.21,634.31,5635.0
2022-01-06 14:50:00,634.3,635.26,634.16,634.98,5400.0,634.3,635.26,634.16,634.98,5400.0
2022-01-06 15:00:00,635.19,636.03,635.08,635.19,6944.0,635.19,636.03,635.08,635.19,6944.0
2022-01-06 15:10:00,635.29,635.41,633.82,634.72,9201.0,635.29,635.41,633.82,634.72,9201.0
2022-01-06 15:20:00,634.86,635.31,634.73,635.31,12484.0,634.86,635.31,634.73,635.31,12484.0
2022-01-06 15:30:00,635.36,635.6,633.75,633.75,13379.0,635.36,635.6,633.75,633.75,13379.0
2022-01-06 15:40:00,633.59,633.59,631.22,631.69,20966.0,633.59,633.59,631.22,631.69,20966.0
2022-01-06 15:50:00,631.34,632.6,630.94,632.03,52718.0,631.34,632.6,630.94,632.03,52718.0
2022-01-07 09:30:00,631.27,631.27,625.05,628.81,18384.0,631.27,631.27,625.05,628.81,18384.0
2022-01-07 09:40:00,627.97,630.25,627.07,628.54,12766.0,627.97,630.25,627.07,628.54,12766.0
2022-01-07 09:50:00,629.28,630.7,626.12,626.2,16514.0,629.28,630.7,626.12,626.2,16514.0
2022-01-07 10:00:00,626.54,627.36,623.45,625.38,15279.0,626.54,627.36,623.45,625.38,15279.0
2022-01-07 10:10:00,625.64,626.15,622.31,623.24,11534.0,625.64,626.15,622.31,623.24,11534.0
2022-01-07 10:20:00,623.64,625.82,622.85,624.87,9507.0,623.64,625.82,622.85,624.87,9507.0
2022-01-07 10:30:00,624.85,625.28,623.33,624.05,14301.0,624.85,625.28,623.33,624.05,14301.0
2022-01-07 10:40:00,624.31,625.01,620.05,621.38,19996.0,624.31,625.01,620.05,621.38,19996.0
2022-01-07 10:50:00,621.96,622.1,620.3,620.58,14746.0,621.96,622.1,620.3,620.58,14746.0
2022-01-07 11:00:00,621.46,621.48,619.7,620.68,8644.0,621.46,621.48,619.7,620.68,8644.0
2022-01-07 11:10:00,620.66,620.93,619.57,619.85,11119.0,620.66,620.93,619.57,619.85,11119.0
2022-01-07 11:20:00,619.84,619.84,617.54,619.31,12200.0,619.84,619.84,617.54,619.31,12200.0
2022-01-07 11:30:00,619.42,619.85,617.94,618.09,10858.0,619.42,619.85,617.94,618.09,10858.0
2022-01-07 11:40:00,618.18,620.18,618.11,620.0,7745.0,618.18,620.18,618.11,620.0,7745.0
2022-01-07 11:50:00,620.17,625.16,620.0,625.16,10754.0,620.17,625.16,620.0,625.16,10754.0
2022-01-07 12:00:00,624.79,625.22,624.01,624.99,9712.0,624.79,625.22,624.01,624.99,9712.0
2022-01-07 12:10:00,625.24,625.61,624.08,624.3,5663.0,625.24,625.61,624.08,624.3,5663.0
2022-01-07 12:20:00,623.83,624.02,623.25,623.25,4661.0,623.83,624.02,623.25,623.25,4661.0
2022-01-07 12:30:00,623.25,624.51,623.25,623.89,6766.0,623.25,624.51,623.25,623.89,6766.0
2022-01-07 12:40:00,623.86,624.29,623.68,624.09,4972.0,623.86,624.29,623.68,624.09,4972.0
2022-01-07 12:50:00,623.7,624.45,623.46,623.47,6020.0,623.7,624.45,623.46,623.47,6020.0
2022-01-07 13:00:00,623.32,624.11,622.95,622.97,6376.0,623.32,624.11,622.95,622.97,6376.0
2022-01-07 13:10:00,623.08,623.76,623.04,623.31,5121.0,623.08,623.76,623.04,623.31,5121.0
2022-01-07 13:20:00,623.33,623.87,623.19,623.6,6909.0,623.33,623.87,623.19,623.6,6909.0
2022-01-07 13:30:00,623.99,624.29,623.26,623.26,5885.0,623.99,624.29,623.26,623.26,5885.0
2022-01-07 13:40:00,623.25,623.47,622.63,623.27,5355.0,623.25,623.47,622.63,623.27,5355.0
2022-01-07 13:50:00,623.46,623.46,622.03,622.68,4682.0,623.46,623.46,622.03,622.68,4682.0
2022-01-07 14:00:00,622.44,622.69,619.78,620.01,10011.0,622.44,622.69,619.78,620.01,10011.0
2022-01-07 14:10:00,619.75,620.26,617.84,618.15,11425.0,619.75,620.26,617.84,618.15,11425.0
2022-01-07 14:20:00,617.85,618.68,617.01,617.22,13398.0,617.85,618.68,617.01,617.22,13398.0
2022-01-07 14:30:00,617.05,617.81,615.73,617.81,18398.0,617.05,617.81,615.73,617.81,18398.0
2022-01-07 14:40:00,617.67,617.86,616.41,616.72,9530.0,617.67,617.86,616.41,616.72,9530.0
2022-01-07 14:50:00,616.72,617.25,615.87,616.13,8818.0,616.72,617.25,615.87,616.13,8818.0
2022-01-07 15:00:00,616.23,617.71,615.79,615.9,10080.0,616.23,617.71,615.79,615.9,10080.0
2022-01-07 15:10:00,615.73,615.73,611.95,613.0,65654.0,615.73,615.73,611.95,613.0,65654.0
2022-01-07 15:20:00,613.0,613.0,611.54,611.9,29498.0,613.0,613.0,611.54,611.9,29498.0
2022-01-07 15:30:00,612.22,612.73,611.36,612.02,47597.0,612.22,612.73,611.36,612.02,47597.0
2022-01-07 15:40:00,612.33,613.0,610.71,611.85,65801.0,612.33,613.0,610.71,611.85,65801.0
2022-01-07 15:50:00,611.73,611.94,609.7,610.33,138335.0,611.73,611.94,609.7,610.33,138335.0
2022-01-10 09:30:00,610.47,617.21,609.76,614.74,70655.0,610.47,617.21,609.76,614.74,70655.0
2022-01-10 09:40:00,615.11,617.2,612.37,616.56,41925.0,615.11,617.2,612.37,616.56,41925.0
2022-01-10 09:50:00,616.89,617.62,612.84,614.63,22598.0,616.89,617.62,612.84,614.63,22598.0
2022-01-10 10:00:00,614.95,615.19,611.23,611.26,21762.0,614.95,615.19,611.23,611.26,21762.0
2022-01-10 10:10:00,611.81,613.6,611.08,611.82,12214.0,611.81,613.6,611.08,611.82,12214.0
2022-01-10 10:20:00,612.27,612.27,606.61,606.7,8809.0,612.27,612.27,606.61,606.7,8809.0
2022-01-10 10:30:00,607.85,607.85,603.67,603.77,10164.0,607.85,607.85,603.67,603.77,10164.0
2022-01-10 10:40:00,604.05,604.05,601.4,602.27,24739.0,604.05,604.05,601.4,602.27,24739.0
2022-01-10 10:50:00,602.46,603.76,602.38,603.11,16100.0,602.46,603.76,602.38,603.11,16100.0
2022-01-10 11:00:00,602.68,603.02,602.14,602.63,8378.0,602.68,603.02,602.14,602.63,8378.0
2022-01-10 11:10:00,602.63,605.36,602.62,605.35,23378.0,602.63,605.36,602.62,605.35,23378.0
2022-01-10 11:20:00,605.35,606.9,605.1,606.69,22785.0,605.35,606.9,605.1,606.69,22785.0
2022-01-10 11:30:00,606.59,607.64,606.58,607.14,17840.0,606.59,607.64,606.58,607.14,17840.0
2022-01-10 11:40:00,607.0,607.0,604.83,606.01,12193.0,607.0,607.0,604.83,606.01,12193.0
2022-01-10 11:50:00,606.1,606.45,605.67,606.12,5044.0,606.1,606.45,605.67,606.12,5044.0
2022-01-10 12:00:00,606.0,606.19,603.91,603.91,10807.0,606.0,606.19,603.91,603.91,10807.0
2022-01-10 12:10:00,603.54,604.11,603.04,603.12,9301.0,603.54,604.11,603.04,603.12,9301.0
2022-01-10 12:20:00,603.02,603.89,602.85,602.95,9522.0,603.02,603.89,602.85,602.95,9522.0
2022-01-10 12:30:00,603.05,603.05,601.91,602.23,12297.0,603.05,603.05,601.91,602.23,12297.0
2022-01-10 12:40:00,602.35,603.22,601.57,601.7,8519.0,602.35,603.22,601.57,601.7,8519.0
2022-01-10 12:50:00,601.69,603.46,601.57,602.91,7166.0,601.69,603.46,601.57,602.91,7166.0
2022-01-10 13:00:00,603.1,603.65,602.64,603.65,14321.0,603.1,603.65,602.64,603.65,14321.0
2022-01-10 13:10:00,603.51,603.99,602.13,602.43,13074.0,603.51,603.99,602.13,602.43,13074.0
2022-01-10 13:20:00,602.25,605.48,602.05,605.25,9700.0,602.25,605.48,602.05,605.25,9700.0
2022-01-10 13:30:00,605.0,605.39,604.06,605.39,9042.0,605.0,605.39,604.06,605.39,9042.0
2022-01-10 13:40:00,604.79,605.49,604.58,605.29,9525.0,604.79,605.49,604.58,605.29,9525.0
2022-01-10 13:50:00,605.37,606.21,605.37,605.81,8201.0,605.37,606.21,605.37,605.81,8201.0
2022-01-10 14:00:00,605.82,606.0,604.91,605.2,23884.0,605.82,606.0,604.91,605.2,23884.0
2022-01-10 14:10:00,605.23,606.0,604.71,604.94,22647.0,605.23,606.0,604.71,604.94,22647.0
2022-01-10 14:20:00,605.14,605.69,604.83,605.01,11924.0,605.14,605.69,604.83,605.01,11924.0
2022-01-10 14:30:00,605.01,605.09,604.06,604.34,10655.0,605.01,605.09,604.06,604.34,10655.0
2022-01-10 14:40:00,604.52,605.13,604.07,605.06,10308.0,604.52,605.13,604.07,605.06,10308.0
2022-01-10 14:50:00,605.0,605.08,603.28,603.4,26020.0,605.0,605.08,603.28,603.4,26020.0
2022-01-10 15:00:00,603.4,604.03,601.73,602.21,63323.0,603.4,604.03,601.73,602.21,63323.0
2022-01-10 15:10:00,602.31,602.49,601.33,601.84,38747.0,602.31,602.49,601.33,601.84,38747.0
2022-01-10 15:20:00,602.06,604.91,601.66,604.52,43326.0,602.06,604.91,601.66,604.52,43326.0
2022-01-10 15:30:00,604.61,604.97,603.92,604.24,26484.0,604.61,604.97,603.92,604.24,26484.0
2022-01-10 15:40:00,604.55,605.66,604.28,605.39,75332.0,604.55,605.66,604.28,605.39,75332.0
2022-01-10 15:50:00,605.15,605.65,603.73,604.94,157543.0,605.15,605.65,603.73,604.94,157543.0
2022-01-11 09:30:00,608.23,613.34,607.75,610.53,64816.0,608.23,613.34,607.75,610.53,64816.0
2022-01-11 09:40:00,611.39,611.95,607.92,609.06,34482.0,611.39,611.95,607.92,609.06,34482.0
2022-01-11 09:50:00,609.43,610.65,606.28,607.72,12333.0,609.43,610.65,606.28,607.72,12333.0
2022-01-11 10:00:00,607.77,609.55,606.98,609.15,15276.0,607.77,609.55,606.98,609.15,15276.0
2022-01-11 10:10:00,609.25,610.23,607.86,609.85,22767.0,609.25,610.23,607.86,609.85,22767.0
2022-01-11 10:20:00,609.77,610.22,608.63,608.8,12870.0,609.77,610.22,608.63,608.8,12870.0
2022-01-11 10:30:00,607.67,610.18,607.33,607.64,9450.0,607.67,610.18,607.33,607.64,9450.0
2022-01-11 10:40:00,607.36,607.36,604.71,605.68,7642.0,607.36,607.36,604.71,605.68,7642.0
2022-01-11 10:50:00,605.62,607.15,604.51,606.57,48915.0,605.62,607.15,604.51,606.57,48915.0
2022-01-11 11:00:00,606.72,608.7,606.45,607.35,9272.0,606.72,608.7,606.45,607.35,9272.0
2022-01-11 11:10:00,607.9,608.23,607.33,607.58,19885.0,607.9,608.23,607.33,607.58,19885.0
2022-01-11 11:20:00,607.58,608.0,605.71,605.71,9365.0,607.58,608.0,605.71,605.71,9365.0
2022-01-11 11:30:00,605.9,607.43,605.37,607.14,7405.0,605.9,607.43,605.37,607.14,7405.0
2022-01-11 11:40:00,607.62,608.56,606.85,606.95,15655.0,607.62,608.56,606.85,606.95,15655.0
2022-01-11 11:50:00,607.23,608.7,606.59,608.25,12518.0,607.23,608.7,606.59,608.25,12518.0
2022-01-11 12:00:00,608.07,610.07,607.86,609.17,9928.0,608.07,610.07,607.86,609.17,9928.0
2022-01-11 12:10:00,609.01,609.18,607.8,608.08,10282.0,609.01,609.18,607.8,608.08,10282.0
2022-01-11 12:20:00,608.46,609.29,608.05,608.32,13652.0,608.46,609.29,608.05,608.32,13652.0
2022-01-11 12:30:00,608.65,609.0,608.07,608.2,4326.0,608.65,609.0,608.07,608.2,4326.0
2022-01-11 12:40:00,608.65,609.95,608.65,608.72,14686.0,608.65,609.95,608.65,608.72,14686.0
2022-01-11 12:50:00,608.89,609.7,608.31,608.75,11916.0,608.89,609.7,608.31,608.75,11916.0
2022-01-11 13:00:00,608.88,608.88,607.51,607.56,8546.0,608.88,608.88,607.51,607.56,8546.0
2022-01-11 13:10:00,607.78,609.26,607.78,608.42,13056.0,607.78,609.26,607.78,608.42,13056.0
2022-01-11 13:20:00,608.42,609.32,608.42,608.78,7283.0,608.42,609.32,608.42,608.78,7283.0
2022-01-11 13:30:00,609.02,609.88,608.71,609.55,10809.0,609.02,609.88,608.71,609.55,10809.0
2022-01-11 13:40:00,609.54,609.68,608.67,608.68,11040.0,609.54,609.68,608.67,608.68,11040.0
2022-01-11 13:50:00,608.89,609.64,608.45,608.45,10726.0,608.89,609.64,608.45,608.45,10726.0
2022-01-11 14:00:00,608.92,608.92,608.08,608.45,13839.0,608.92,608.92,608.08,608.45,13839.0
2022-01-11 14:10:00,608.44,609.4,608.22,609.34,6743.0,608.44,609.4,608.22,609.34,6743.0
2022-01-11 14:20:00,609.55,610.34,609.36,609.71,19625.0,609.55,610.34,609.36,609.71,19625.0
2022-01-11 14:30:00,609.84,610.51,609.84,610.33,16175.0,609.84,610.51,609.84,610.33,16175.0
2022-01-11 14:40:00,610.22,611.9,610.13,611.74,10559.0,610.22,611.9,610.13,611.74,10559.0
2022-01-11 14:50:00,611.92,612.2,611.03,611.71,13182.0,611.92,612.2,611.03,611.71,13182.0
2022-01-11 15:00:00,612.0,612.41,611.64,612.01,13608.0,612.0,612.41,611.64,612.01,13608.0
2022-01-11 15:10:00,612.15,612.78,611.38,611.38,18495.0,612.15,612.78,611.38,611.38,18495.0
2022-01-11 15:20:00,611.42,611.79,611.21,611.44,14847.0,611.42,611.79,611.21,611.44,14847.0
2022-01-11 15:30:00,611.39,612.13,611.02,611.87,33238.0,611.39,612.13,611.02,611.87,33238.0
2022-01-11 15:40:00,612.02,612.22,611.05,611.13,33501.0,612.02,612.22,611.05,611.13,33501.0
2022-01-11 15:50:00,611.22,612.32,610.79,612.09,61959.0,611.22,612.32,610.79,612.09,61959.0
2022-01-12 09:30:00,612.41,614.24,609.15,611.97,12249.0,612.41,614.24,609.15,611.97,12249.0
2022-01-12 09:40:00,612.69,617.09,612.61,614.97,5234.0,612.69,617.09,612.61,614.97,5234.0
2022-01-12 09:50:00,615.81,618.3,615.5,617.69,7931.0,615.81,618.3,615.5,617.69,7931.0
2022-01-12 10:00:00,617.35,618.95,617.2,618.3,8539.0,617.35,618.95,617.2,618.3,8539.0
2022-01-12 10:10:00,618.61,620.59,616.97,620.1,10428.0,618.61,620.59,616.97,620.1,10428.0
2022-01-12 10:20:00,620.25,620.71,618.5,618.54,15818.0,620.25,620.71,618.5,618.54,15818.0
2022-01-12 10:30:00,618.23,618.74,617.18,617.7,13655.0,618.23,618.74,617.18,617.7,13655.0
2022-01-12 10:40:00,617.56,618.7,616.4,618.43,9827.0,617.56,618.7,616.4,618.43,9827.0
2022-01-12 10:50:00,618.68,619.72,618.25,618.57,11936.0,618.68,619.72,618.25,618.57,11936.0
2022-01-12 11:00:00,618.25,619.01,617.69,619.01,5616.0,618.25,619.01,617.69,619.01,5616.0
2022-01-12 11:10:00,619.05,620.33,619.04,620.33,8184.0,619.05,620.33,619.04,620.33,8184.0
2022-01-12 11:20:00,620.01,620.79,619.35,620.73,5382.0,620.01,620.79,619.35,620.73,5382.0
2022-01-12 11:30:00,620.73,625.29,620.73,625.0,57501.0,620.73,625.29,620.73,625.0,57501.0
2022-01-12 11:40:00,625.07,625.71,624.68,624.89,15084.0,625.07,625.71,624.68,624.89,15084.0
2022-01-12 11:50:00,625.19,626.64,625.19,626.52,9056.0,625.19,626.64,625.19,626.52,9056.0
2022-01-12 12:00:00,626.3,626.38,624.69,625.21,7935.0,626.3,626.38,624.69,625.21,7935.0
2022-01-12 12:10:00,625.22,625.51,624.89,625.42,12202.0,625.22,625.51,624.89,625.42,12202.0
2022-01-12 12:20:00,625.42,626.38,623.68,623.71,5576.0,625.42,626.38,623.68,623.71,5576.0
2022-01-12 12:30:00,623.68,624.77,623.68,623.72,11534.0,623.68,624.77,623.68,623.72,11534.0
2022-01-12 12:40:00,623.72,623.82,622.82,623.49,4877.0,623.72,623.82,622.82,623.49,4877.0
2022-01-12 12:50:00,623.88,624.8,623.81,624.67,5472.0,623.88,624.8,623.81,624.67,5472.0
2022-01-12 13:00:00,624.55,624.63,623.29,623.29,4665.0,624.55,624.63,623.29,623.29,4665.0
2022-01-12 13:10:00,623.55,623.75,621.69,622.39,5201.0,623.55,623.75,621.69,622.39,5201.0
2022-01-12 13:20:00,622.51,623.12,621.06,621.06,3200.0,622.51,623.12,621.06,621.06,3200.0
2022-01-12 13:30:00,621.13,621.6,620.62,621.48,2607.0,621.13,621.6,620.62,621.48,2607.0
2022-01-12 13:40:00,621.57,621.89,621.18,621.59,3667.0,621.57,621.89,621.18,621.59,3667.0
2022-01-12 13:50:00,621.21,621.21,620.21,620.43,3696.0,621.21,621.21,620.21,620.43,3696.0
2022-01-12 14:00:00,620.2,620.33,618.71,619.23,4326.0,620.2,620.33,618.71,619.23,4326.0
2022-01-12 14:10:00,618.92,619.4,618.59,619.09,6426.0,618.92,619.4,618.59,619.09,6426.0
2022-01-12 14:20:00,618.92,618.97,617.88,618.08,4079.0,618.92,618.97,617.88,618.08,4079.0
2022-01-12 14:30:00,618.19,618.19,617.22,617.58,6014.0,618.19,618.19,617.22,617.58,6014.0
2022-01-12 14:40:00,617.26,617.26,616.05,616.12,6769.0,617.26,617.26,616.05,616.12,6769.0
2022-01-12 14:50:00,616.34,616.65,615.44,615.67,4615.0,616.34,616.65,615.44,615.67,4615.0
2022-01-12 15:00:00,615.69,615.69,614.38,614.38,4457.0,615.69,615.69,614.38,614.38,4457.0
2022-01-12 15:10:00,614.59,614.61,613.9,614.21,5778.0,614.59,614.61,613.9,614.21,5778.0
2022-01-12 15:20:00,614.25,614.41,613.5,613.73,4895.0,614.25,614.41,613.5,613.73,4895.0
2022-01-12 15:30:00,613.72,613.88,612.77,612.89,6127.0,613.72,613.88,612.77,612.89,6127.0
2022-01-12 15:40:00,612.9,613.99,612.69,612.87,16785.0,612.9,613.99,612.69,612.87,16785.0
2022-01-12 15:50:00,613.23,614.63,613.12,614.12,47015.0,613.23,614.63,613.12,614.12,47015.0
2022-01-13 09:30:00,618.03,618.03,614.0,615.43,13549.0,618.03,618.03,614.0,615.43,13549.0
2022-01-13 09:40:00,617.18,617.18,612.4,613.1,6985.0,617.18,617.18,612.4,613.1,6985.0
2022-01-13 09:50:00,612.85,613.27,611.27,612.55,3818.0,612.85,613.27,611.27,612.55,3818.0
2022-01-13 10:00:00,612.49,612.49,610.59,611.24,5121.0,612.49,612.49,610.59,611.24,5121.0
2022-01-13 10:10:00,611.24,611.59,610.02,610.59,6478.0,611.24,611.59,610.02,610.59,6478.0
2022-01-13 10:20:00,610.72,612.68,610.4,612.43,5073.0,610.72,612.68,610.4,612.43,5073.0
2022-01-13 10:30:00,612.8,613.15,611.25,612.29,6248.0,612.8,613.15,611.25,612.29,6248.0
2022-01-13 10:40:00,612.59,614.96,612.57,614.42,5600.0,612.59,614.96,612.57,614.42,5600.0
2022-01-13 10:50:00,615.03,615.09,613.71,614.82,6074.0,615.03,615.09,613.71,614.82,6074.0
2022-01-13 11:00:00,614.8,618.1,614.8,618.1,7190.0,614.8,618.1,614.8,618.1,7190.0
2022-01-13 11:10:00,617.54,617.55,615.92,616.44,3306.0,617.54,617.55,615.92,616.44,3306.0
2022-01-13 11:20:00,615.99,617.67,615.85,616.75,3269.0,615.99,617.67,615.85,616.75,3269.0
2022-01-13 11:30:00,617.02,617.21,615.94,616.56,5619.0,617.02,617.21,615.94,616.56,5619.0
2022-01-13 11:40:00,616.75,619.21,616.75,619.21,5500.0,616.75,619.21,616.75,619.21,5500.0
2022-01-13 11:50:00,618.56,621.0,618.53,620.38,7078.0,618.56,621.0,618.53,620.38,7078.0
2022-01-13 12:00:00,620.27,620.27,619.15,619.83,7710.0,620.27,620.27,619.15,619.83,7710.0
2022-01-13 12:10:00,619.82,620.47,619.03,619.34,8574.0,619.82,620.47,619.03,619.34,8574.0
2022-01-13 12:20:00,619.43,619.96,618.97,619.19,14095.0,619.43,619.96,618.97,619.19,14095.0
2022-01-13 12:30:00,618.83,620.59,618.75,620.32,6802.0,618.83,620.59,618.75,620.32,6802.0
2022-01-13 12:40:00,620.32,621.15,619.95,620.47,5359.0,620.32,621.15,619.95,620.47,5359.0
2022-01-13 12:50:00,620.35,620.95,620.13,620.95,5825.0,620.35,620.95,620.13,620.95,5825.0
2022-01-13 13:00:00,620.95,622.69,620.33,622.57,5540.0,620.95,622.69,620.33,622.57,5540.0
2022-01-13 13:10:00,622.57,622.63,622.01,622.52,5047.0,622.57,622.63,622.01,622.52,5047.0
2022-01-13 13:20:00,622.51,624.38,622.19,624.38,8375.0,622.51,624.38,622.19,624.38,8375.0
2022-01-13 13:30:00,624.1,625.15,623.54,624.48,14205.0,624.1,625.15,623.54,624.48,14205.0
2022-01-13 13:40:00,624.21,624.7,623.73,624.42,11245.0,624.21,624.7,623.73,624.42,11245.0
2022-01-13 13:50:00,624.13,625.58,623.49,625.0,17277.0,624.13,625.58,623.49,625.0,17277.0
2022-01-13 14:00:00,625.21,626.07,624.74,624.91,5915.0,625.21,626.07,624.74,624.91,5915.0
2022-01-13 14:10:00,624.91,625.45,623.28,624.0,24168.0,624.91,625.45,623.28,624.0,24168.0
2022-01-13 14:20:00,624.34,625.13,623.81,624.97,9919.0,624.34,625.13,623.81,624.97,9919.0
2022-01-13 14:30:00,625.11,625.33,624.32,624.41,7921.0,625.11,625.33,624.32,624.41,7921.0
2022-01-13 14:40:00,624.31,624.46,623.05,623.05,5857.0,624.31,624.46,623.05,623.05,5857.0
2022-01-13 14:50:00,622.9,623.25,621.59,621.68,4031.0,622.9,623.25,621.59,621.68,4031.0
2022-01-13 15:00:00,621.53,621.53,619.18,619.6,19416.0,621.53,621.53,619.18,619.6,19416.0
2022-01-13 15:10:00,619.72,620.94,619.35,619.76,14503.0,619.72,620.94,619.35,619.76,14503.0
2022-01-13 15:20:00,619.66,620.54,619.27,620.54,10207.0,619.66,620.54,619.27,620.54,10207.0
2022-01-13 15:30:00,620.6,620.9,619.54,619.82,10951.0,620.6,620.9,619.54,619.82,10951.0
2022-01-13 15:40:00,620.03,620.08,619.15,619.34,25415.0,620.03,620.08,619.15,619.34,25415.0
2022-01-13 15:50:00,619.1,620.12,618.31,619.08,72431.0,619.1,620.12,618.31,619.08,72431.0
2022-01-14 09:30:00,618.13,619.46,613.53,616.41,12593.0,618.13,619.46,613.53,616.41,12593.0
2022-01-14 09:40:00,615.39,615.72,613.24,614.08,4751.0,615.39,615.72,613.24,614.08,4751.0
2022-01-14 09:50:00,614.46,615.76,613.01,614.75,8234.0,614.46,615.76,613.01,614.75,8234.0
2022-01-14 10:00:00,614.18,614.67,612.94,613.9,7505.0,614.18,614.67,612.94,613.9,7505.0
2022-01-14 10:10:00,613.93,614.32,612.05,612.31,9381.0,613.93,614.32,612.05,612.31,9381.0
2022-01-14 10:20:00,612.21,612.56,610.49,612.52,13628.0,612.21,612.56,610.49,612.52,13628.0
2022-01-14 10:30:00,612.16,612.82,611.67,612.34,9899.0,612.16,612.82,611.67,612.34,9899.0
2022-01-14 10:40:00,612.09,612.09,610.29,611.77,8209.0,612.09,612.09,610.29,611.77,8209.0
2022-01-14 10:50:00,611.88,613.76,611.88,613.5,8230.0,611.88,613.76,611.88,613.5,8230.0
2022-01-14 11:00:00,614.02,614.56,612.13,612.35,12153.0,614.02,614.56,612.13,612.35,12153.0
2022-01-14 11:10:00,612.2,612.84,611.75,612.0,10749.0,612.2,612.84,611.75,612.0,10749.0
2022-01-14 11:20:00,611.95,612.19,608.32,609.17,6155.0,611.95,612.19,608.32,609.17,6155.0
2022-01-14 11:30:00,609.22,612.89,608.96,612.89,5613.0,609.22,612.89,608.96,612.89,5613.0
2022-01-14 11:40:00,613.04,613.04,610.99,611.98,6608.0,613.04,613.04,610.99,611.98,6608.0
2022-01-14 11:50:00,612.96,612.96,611.94,612.35,5056.0,612.96,612.96,611.94,612.35,5056.0
2022-01-14 12:00:00,611.99,613.08,611.99,612.75,7033.0,611.99,613.08,611.99,612.75,7033.0
2022-01-14 12:10:00,612.64,613.19,609.88,610.36,5200.0,612.64,613.19,609.88,610.36,5200.0
2022-01-14 12:20:00,609.54,609.54,607.53,608.62,5030.0,609.54,609.54,607.53,608.62,5030.0
2022-01-14 12:30:00,608.81,609.0,607.94,607.94,3257.0,608.81,609.0,607.94,607.94,3257.0
2022-01-14 12:40:00,607.61,607.61,604.58,604.58,3946.0,607.61,607.61,604.58,604.58,3946.0
2022-01-14 12:50:00,604.69,605.42,604.05,604.05,9773.0,604.69,605.42,604.05,604.05,9773.0
2022-01-14 13:00:00,604.12,604.26,602.73,602.73,4135.0,604.12,604.26,602.73,602.73,4135.0
2022-01-14 13:10:00,602.31,603.39,601.95,603.39,5769.0,602.31,603.39,601.95,603.39,5769.0
2022-01-14 13:20:00,603.24,603.24,601.67,602.44,6666.0,603.24,603.24,601.67,602.44,6666.0
2022-01-14 13:30:00,602.33,604.33,602.3,603.44,9164.0,602.33,604.33,602.3,603.44,9164.0
2022-01-14 13:40:00,603.41,604.01,603.09,603.6,4876.0,603.41,604.01,603.09,603.6,4876.0
2022-01-14 13:50:00,603.7,605.61,603.62,605.25,9719.0,603.7,605.61,603.62,605.25,9719.0
2022-01-14 14:00:00,605.26,605.86,602.92,603.04,11185.0,605.26,605.86,602.92,603.04,11185.0
2022-01-14 14:10:00,602.61,602.66,601.22,601.6,18572.0,602.61,602.66,601.22,601.6,18572.0
2022-01-14 14:20:00,601.65,602.48,600.61,600.77,10445.0,601.65,602.48,600.61,600.77,10445.0
2022-01-14 14:30:00,600.54,601.9,600.53,601.76,11722.0,600.54,601.9,600.53,601.76,11722.0
2022-01-14 14:40:00,601.73,602.13,601.33,601.45,6252.0,601.73,602.13,601.33,601.45,6252.0
2022-01-14 14:50:00,601.45,601.86,601.01,601.22,9063.0,601.45,601.86,601.01,601.22,9063.0
2022-01-14 15:00:00,601.33,603.58,601.25,603.34,8530.0,601.33,603.58,601.25,603.34,8530.0
2022-01-14 15:10:00,603.37,605.59,603.01,605.28,13041.0,603.37,605.59,603.01,605.28,13041.0
2022-01-14 15:20:00,605.44,606.41,605.26,605.3,10712.0,605.44,606.41,605.26,605.3,10712.0
2022-01-14 15:30:00,605.5,607.58,605.5,607.13,10886.0,605.5,607.58,605.5,607.13,10886.0
2022-01-14 15:40:00,606.95,607.39,605.43,606.67,22241.0,606.95,607.39,605.43,606.67,22241.0
2022-01-14 15:50:00,606.96,608.41,606.53,607.71,60510.0,606.96,608.41,606.53,607.71,60510.0
2022-01-18 09:30:00,593.39,597.27,592.32,592.32,39180.0,593.39,597.27,592.32,592.32,39180.0
2022-01-18 09:40:00,592.73,592.73,580.38,582.92,54152.0,592.73,592.73,580.38,582.92,54152.0
2022-01-18 09:50:00,582.99,584.95,580.85,582.4,38677.0,582.99,584.95,580.85,582.4,38677.0
2022-01-18 10:00:00,582.57,589.94,582.57,589.94,11224.0,582.57,589.94,582.57,589.94,11224.0
2022-01-18 10:10:00,589.98,590.48,583.45,584.15,17075.0,589.98,590.48,583.45,584.15,17075.0
2022-01-18 10:20:00,583.5,587.94,583.26,587.72,12215.0,583.5,587.94,583.26,587.72,12215.0
2022-01-18 10:30:00,588.0,590.58,587.61,588.51,13566.0,588.0,590.58,587.61,588.51,13566.0
2022-01-18 10:40:00,588.13,589.19,586.25,587.75,20326.0,588.13,589.19,586.25,587.75,20326.0
2022-01-18 10:50:00,587.73,589.03,587.21,588.03,9294.0,587.73,589.03,587.21,588.03,9294.0
2022-01-18 11:00:00,587.44,587.44,586.01,586.98,16753.0,587.44,587.44,586.01,586.98,16753.0
2022-01-18 11:10:00,586.59,587.72,586.28,587.3,5728.0,586.59,587.72,586.28,587.3,5728.0
2022-01-18 11:20:00,587.12,587.91,586.55,587.35,10099.0,587.12,587.91,586.55,587.35,10099.0
2022-01-18 11:30:00,587.61,587.7,584.73,584.88,8235.0,587.61,587.7,584.73,584.88,8235.0
2022-01-18 11:40:00,584.47,587.36,584.47,586.86,6029.0,584.47,587.36,584.47,586.86,6029.0
2022-01-18 11:50:00,587.15,587.2,585.95,586.6,5907.0,587.15,587.2,585.95,586.6,5907.0
2022-01-18 12:00:00,586.44,586.93,585.42,585.57,10280.0,586.44,586.93,585.42,585.57,10280.0
2022-01-18 12:10:00,585.5,587.58,584.84,586.93,9754.0,585.5,587.58,584.84,586.93,9754.0
2022-01-18 12:20:00,587.11,587.37,586.44,586.97,6179.0,587.11,587.37,586.44,586.97,6179.0
2022-01-18 12:30:00,587.02,587.06,585.91,586.73,2941.0,587.02,587.06,585.91,586.73,2941.0
2022-01-18 12:40:00,586.69,587.55,586.67,587.12,7433.0,586.69,587.55,586.67,587.12,7433.0
2022-01-18 12:50:00,586.74,586.84,585.09,585.09,8248.0,586.74,586.84,585.09,585.09,8248.0
2022-01-18 13:00:00,585.05,586.84,584.95,586.71,6041.0,585.05,586.84,584.95,586.71,6041.0
2022-01-18 13:10:00,586.99,589.22,586.72,589.1,7548.0,586.99,589.22,586.72,589.1,7548.0
2022-01-18 13:20:00,588.66,588.91,586.43,586.53,9347.0,588.66,588.91,586.43,586.53,9347.0
2022-01-18 13:30:00,586.64,587.08,585.35,586.33,5763.0,586.64,587.08,585.35,586.33,5763.0
2022-01-18 13:40:00,586.39,587.76,586.39,587.22,9444.0,586.39,587.76,586.39,587.22,9444.0
2022-01-18 13:50:00,587.27,588.41,587.21,588.34,4430.0,587.27,588.41,587.21,588.34,4430.0
2022-01-18 14:00:00,588.05,589.05,588.04,588.16,5670.0,588.05,589.05,588.04,588.16,5670.0
2022-01-18 14:10:00,588.19,588.76,588.05,588.39,6603.0,588.19,588.76,588.05,588.39,6603.0
2022-01-18 14:20:00,588.49,588.63,587.05,587.68,6382.0,588.49,588.63,587.05,587.68,6382.0
2022-01-18 14:30:00,587.57,589.55,587.39,589.55,7507.0,587.57,589.55,587.39,589.55,7507.0
2022-01-18 14:40:00,589.44,590.11,589.13,589.96,9176.0,589.44,590.11,589.13,589.96,9176.0
2022-01-18 14:50:00,589.88,590.31,589.24,589.25,9023.0,589.88,590.31,589.24,589.25,9023.0
2022-01-18 15:00:00,589.24,589.73,588.49,588.52,15680.0,589.24,589.73,588.49,588.52,15680.0
2022-01-18 15:10:00,588.66,589.23,586.41,587.25,11596.0,588.66,589.23,586.41,587.25,11596.0
2022-01-18 15:20:00,586.96,587.41,585.01,586.5,26354.0,586.96,587.41,585.01,586.5,26354.0
2022-01-18 15:30:00,586.48,586.75,584.51,584.82,20962.0,586.48,586.75,584.51,584.82,20962.0
2022-01-18 15:40:00,584.64,584.79,583.83,584.63,34711.0,584.64,584.79,583.83,584.63,34711.0
2022-01-18 15:50:00,584.46,585.24,581.31,582.75,99402.0,584.46,585.24,581.31,582.75,99402.0
2022-01-19 09:30:00,584.4,585.74,581.69,582.25,12949.0,584.4,585.74,581.69,582.25,12949.0
2022-01-19 09:40:00,581.96,582.95,579.69,581.04,11152.0,581.96,582.95,579.69,581.04,11152.0
2022-01-19 09:50:00,580.43,581.14,578.76,580.74,11201.0,580.43,581.14,578.76,580.74,11201.0
2022-01-19 10:00:00,580.54,580.85,578.49,579.73,16923.0,580.54,580.85,578.49,579.73,16923.0
2022-01-19 10:10:00,579.73,582.06,579.52,580.14,11266.0,579.73,582.06,579.52,580.14,11266.0
2022-01-19 10:20:00,580.27,580.43,577.19,577.68,13581.0,580.27,580.43,577.19,577.68,13581.0
2022-01-19 10:30:00,577.98,578.76,577.52,578.7,7745.0,577.98,578.76,577.52,578.7,7745.0
2022-01-19 10:40:00,578.17,579.74,578.17,579.24,5934.0,578.17,579.74,578.17,579.24,5934.0
2022-01-19 10:50:00,579.04,581.79,578.98,581.18,12630.0,579.04,581.79,578.98,581.18,12630.0
2022-01-19 11:00:00,581.13,581.18,577.5,577.9,13451.0,581.13,581.18,577.5,577.9,13451.0
2022-01-19 11:10:00,577.9,578.69,575.35,575.69,24170.0,577.9,578.69,575.35,575.69,24170.0
2022-01-19 11:20:00,575.61,576.32,574.66,574.9,39048.0,575.61,576.32,574.66,574.9,39048.0
2022-01-19 11:30:00,574.83,576.31,574.17,575.75,13238.0,574.83,576.31,574.17,575.75,13238.0
2022-01-19 11:40:00,576.05,578.86,575.77,578.86,13287.0,576.05,578.86,575.77,578.86,13287.0
2022-01-19 11:50:00,578.9,583.97,578.5,583.97,17783.0,578.9,583.97,578.5,583.97,17783.0
2022-01-19 12:00:00,584.13,585.51,583.48,585.08,9462.0,584.13,585.51,583.48,585.08,9462.0
2022-01-19 12:10:00,585.25,585.9,584.49,585.49,16018.0,585.25,585.9,584.49,585.49,16018.0
2022-01-19 12:20:00,585.76,587.81,585.76,587.74,14212.0,585.76,587.81,585.76,587.74,14212.0
2022-01-19 12:30:00,587.54,587.54,586.13,587.44,10995.0,587.54,587.54,586.13,587.44,10995.0
2022-01-19 12:40:00,586.79,587.4,585.97,586.83,7188.0,586.79,587.4,585.97,586.83,7188.0
2022-01-19 12:50:00,586.8,588.21,586.3,588.2,6331.0,586.8,588.21,586.3,588.2,6331.0
2022-01-19 13:00:00,587.7,588.05,586.54,586.65,3027.0,587.7,588.05,586.54,586.65,3027.0
2022-01-19 13:10:00,586.57,586.88,584.92,585.19,8197.0,586.57,586.88,584.92,585.19,8197.0
2022-01-19 13:20:00,585.27,586.84,585.27,586.09,9571.0,585.27,586.84,585.27,586.09,9571.0
2022-01-19 13:30:00,585.74,585.79,584.0,584.75,6456.0,585.74,585.79,584.0,584.75,6456.0
2022-01-19 13:40:00,584.58,585.63,584.55,585.34,3421.0,584.58,585.63,584.55,585.34,3421.0
2022-01-19 13:50:00,585.34,585.36,584.64,584.89,2826.0,585.34,585.36,584.64,584.89,2826.0
2022-01-19 14:00:00,584.58,584.6,582.67,583.07,8473.0,584.58,584.6,582.67,583.07,8473.0
2022-01-19 14:10:00,582.89,583.4,582.51,582.8,5071.0,582.89,583.4,582.51,582.8,5071.0
2022-01-19 14:20:00,582.93,583.71,582.43,583.36,6510.0,582.93,583.71,582.43,583.36,6510.0
2022-01-19 14:30:00,583.27,583.6,582.39,582.83,15318.0,583.27,583.6,582.39,582.83,15318.0
2022-01-19 14:40:00,582.83,583.46,581.81,581.82,9152.0,582.83,583.46,581.81,581.82,9152.0
2022-01-19 14:50:00,581.67,582.26,581.17,581.93,16815.0,581.67,582.26,581.17,581.93,16815.0
2022-01-19 15:00:00,581.73,581.81,581.29,581.55,5869.0,581.73,581.81,581.29,581.55,5869.0
2022-01-19 15:10:00,581.32,581.7,580.87,581.38,14596.0,581.32,581.7,580.87,581.38,14596.0
2022-01-19 15:20:00,581.27,582.55,581.2,581.53,8111.0,581.27,582.55,581.2,581.53,8111.0
2022-01-19 15:30:00,581.58,582.49,581.0,582.1,11426.0,581.58,582.49,581.0,582.1,11426.0
2022-01-19 15:40:00,581.76,583.56,581.63,582.74,29186.0,581.76,583.56,581.63,582.74,29186.0
2022-01-19 15:50:00,582.74,582.93,580.72,581.34,42586.0,582.74,582.93,580.72,581.34,42586.0
2022-01-20 09:30:00,584.4,587.79,583.7,586.12,17805.0,584.4,587.79,583.7,586.12,17805.0
2022-01-20 09:40:00,586.25,586.28,583.84,585.8,14777.0,586.25,586.28,583.84,585.8,14777.0
2022-01-20 09:50:00,584.84,587.68,584.28,586.89,8175.0,584.84,587.68,584.28,586.89,8175.0
2022-01-20 10:00:00,587.13,587.5,583.81,583.82,9368.0,587.13,587.5,583.81,583.82,9368.0
2022-01-20 10:10:00,583.45,585.21,583.45,584.37,7416.0,583.45,585.21,583.45,584.37,7416.0
2022-01-20 10:20:00,584.2,587.4,584.2,586.53,6469.0,584.2,587.4,584.2,586.53,6469.0
2022-01-20 10:30:00,586.95,587.4,585.8,585.8,7350.0,586.95,587.4,585.8,585.8,7350.0
2022-01-20 10:40:00,585.3,586.66,583.59,586.48,7440.0,585.3,586.66,583.59,586.48,7440.0
2022-01-20 10:50:00,587.25,587.94,586.62,586.62,6647.0,587.25,587.94,586.62,586.62,6647.0
2022-01-20 11:00:00,586.5,586.99,585.69,585.81,3942.0,586.5,586.99,585.69,585.81,3942.0
2022-01-20 11:10:00,585.81,585.81,584.09,584.63,3809.0,585.81,585.81,584.09,584.63,3809.0
2022-01-20 11:20:00,584.49,584.49,582.98,583.41,4547.0,584.49,584.49,582.98,583.41,4547.0
2022-01-20 11:30:00,583.23,584.01,582.47,582.48,6984.0,583.23,584.01,582.47,582.48,6984.0
2022-01-20 11:40:00,582.48,582.48,581.27,581.69,12657.0,582.48,582.48,581.27,581.69,12657.0
2022-01-20 11:50:00,581.87,582.74,581.53,582.5,13487.0,581.87,582.74,581.53,582.5,13487.0
2022-01-20 12:00:00,582.49,582.7,580.65,580.65,14392.0,582.49,582.7,580.65,580.65,14392.0
2022-01-20 12:10:00,581.05,581.29,579.43,580.17,30475.0,581.05,581.29,579.43,580.17,30475.0
2022-01-20 12:20:00,580.33,581.39,579.64,579.94,8852.0,580.33,581.39,579.64,579.94,8852.0
2022-01-20 12:30:00,580.0,580.13,578.92,578.92,15697.0,580.0,580.13,578.92,578.92,15697.0
2022-01-20 12:40:00,578.87,579.53,578.56,578.89,8926.0,578.87,579.53,578.56,578.89,8926.0
2022-01-20 12:50:00,579.08,579.13,577.61,577.89,8197.0,579.08,579.13,577.61,577.89,8197.0
2022-01-20 13:00:00,577.62,577.91,576.03,576.61,7227.0,577.62,577.91,576.03,576.61,7227.0
2022-01-20 13:10:00,576.61,577.26,576.27,577.05,4206.0,576.61,577.26,576.27,577.05,4206.0
2022-01-20 13:20:00,576.75,577.03,575.15,575.15,17087.0,576.75,577.03,575.15,575.15,17087.0
2022-01-20 13:30:00,575.18,575.6,574.87,575.43,9172.0,575.18,575.6,574.87,575.43,9172.0
2022-01-20 13:40:00,575.33,575.36,574.68,575.04,6359.0,575.33,575.36,574.68,575.04,6359.0
2022-01-20 13:50:00,574.96,575.52,574.66,575.52,8579.0,574.96,575.52,574.66,575.52,8579.0
2022-01-20 14:00:00,575.25,577.38,575.13,577.35,12129.0,575.25,577.38,575.13,577.35,12129.0
2022-01-20 14:10:00,577.81,577.81,575.0,575.64,12776.0,577.81,577.81,575.0,575.64,12776.0
2022-01-20 14:20:00,575.63,576.16,575.17,575.99,9763.0,575.63,576.16,575.17,575.99,9763.0
2022-01-20 14:30:00,576.0,576.07,574.55,575.38,15455.0,576.0,576.07,574.55,575.38,15455.0
2022-01-20 14:40:00,575.3,575.67,574.42,574.87,6232.0,575.3,575.67,574.42,574.87,6232.0
2022-01-20 14:50:00,574.88,575.84,574.88,575.17,9086.0,574.88,575.84,574.88,575.17,9086.0
2022-01-20 15:00:00,575.19,575.66,572.74,573.01,6572.0,575.19,575.66,572.74,573.01,6572.0
2022-01-20 15:10:00,573.22,574.47,573.18,574.08,5935.0,573.22,574.47,573.18,574.08,5935.0
2022-01-20 15:20:00,574.07,574.07,571.67,572.24,24681.0,574.07,574.07,571.67,572.24,24681.0
2022-01-20 15:30:00,572.23,572.48,571.03,572.18,28594.0,572.23,572.48,571.03,572.18,28594.0
2022-01-20 15:40:00,572.7,574.08,572.45,573.75,30358.0,572.7,574.08,572.45,573.75,30358.0
2022-01-20 15:50:00,573.62,574.04,571.52,572.16,89674.0,573.62,574.04,571.52,572.16,89674.0
2022-01-21 09:30:00,574.87,577.23,572.39,574.55,46379.0,574.87,577.23,572.39,574.55,46379.0
2022-01-21 09:40:00,575.32,579.75,573.77,576.26,18674.0,575.32,579.75,573.77,576.26,18674.0
2022-01-21 09:50:00,576.35,578.23,574.36,575.71,22892.0,576.35,578.23,574.36,575.71,22892.0
2022-01-21 10:00:00,575.73,576.03,572.83,572.83,16059.0,575.73,576.03,572.83,572.83,16059.0
2022-01-21 10:10:00,573.06,573.06,571.23,571.61,12398.0,573.06,573.06,571.23,571.61,12398.0
2022-01-21 10:20:00,571.78,573.25,570.64,572.9,8690.0,571.78,573.25,570.64,572.9,8690.0
2022-01-21 10:30:00,572.76,575.0,572.27,573.34,11050.0,572.76,575.0,572.27,573.34,11050.0
2022-01-21 10:40:00,573.27,575.47,572.66,575.26,9121.0,573.27,575.47,572.66,575.26,9121.0
2022-01-21 10:50:00,575.47,578.16,575.47,577.51,10370.0,575.47,578.16,575.47,577.51,10370.0
2022-01-21 11:00:00,577.72,578.2,572.46,574.97,10194.0,577.72,578.2,572.46,574.97,10194.0
2022-01-21 11:10:00,575.43,575.83,573.65,575.22,8425.0,575.43,575.83,573.65,575.22,8425.0
2022-01-21 11:20:00,575.18,576.53,574.83,575.85,15602.0,575.18,576.53,574.83,575.85,15602.0
2022-01-21 11:30:00,575.71,575.87,571.83,571.86,6697.0,575.71,575.87,571.83,571.86,6697.0
2022-01-21 11:40:00,571.99,572.46,570.35,570.38,6757.0,571.99,572.46,570.35,570.38,6757.0
2022-01-21 11:50:00,570.73,572.49,570.73,572.49,6083.0,570.73,572.49,570.73,572.49,6083.0
2022-01-21 12:00:00,572.27,574.19,571.78,573.94,8667.0,572.27,574.19,571.78,573.94,8667.0
2022-01-21 12:10:00,573.73,574.22,572.53,573.05,4994.0,573.73,574.22,572.53,573.05,4994.0
2022-01-21 12:20:00,572.73,574.09,572.71,572.73,4889.0,572.73,574.09,572.71,572.73,4889.0
2022-01-21 12:30:00,572.52,573.77,572.24,573.15,7280.0,572.52,573.77,572.24,573.15,7280.0
2022-01-21 12:40:00,573.18,574.97,573.03,574.49,9237.0,573.18,574.97,573.03,574.49,9237.0
2022-01-21 12:50:00,575.08,575.08,573.79,575.05,8222.0,575.08,575.08,573.79,575.05,8222.0
2022-01-21 13:00:00,574.98,575.72,574.74,575.48,15503.0,574.98,575.72,574.74,575.48,15503.0
2022-01-21 13:10:00,575.64,576.87,574.76,575.18,7871.0,575.64,576.87,574.76,575.18,7871.0
2022-01-21 13:20:00,574.69,574.73,573.7,574.39,6238.0,574.69,574.73,573.7,574.39,6238.0
2022-01-21 13:30:00,574.2,575.17,573.96,574.6,13148.0,574.2,575.17,573.96,574.6,13148.0
2022-01-21 13:40:00,574.82,575.15,574.05,574.7,8817.0,574.82,575.15,574.05,574.7,8817.0
2022-01-21 13:50:00,574.95,575.64,574.06,574.13,9253.0,574.95,575.64,574.06,574.13,9253.0
2022-01-21 14:00:00,574.39,576.53,574.38,575.48,6707.0,574.39,576.53,574.38,575.48,6707.0
2022-01-21 14:10:00,575.31,575.59,574.36,574.65,5069.0,575.31,575.59,574.36,574.65,5069.0
2022-01-21 14:20:00,574.97,575.06,573.69,573.97,5137.0,574.97,575.06,573.69,573.97,5137.0
2022-01-21 14:30:00,573.73,573.73,572.22,572.87,12663.0,573.73,573.73,572.22,572.87,12663.0
2022-01-21 14:40:00,573.0,573.84,572.38,572.42,5490.0,573.0,573.84,572.38,572.42,5490.0
2022-01-21 14:50:00,572.44,572.44,569.64,570.0,11492.0,572.44,572.44,569.64,570.0,11492.0
2022-01-21 15:00:00,570.0,570.37,569.45,569.87,18032.0,570.0,570.37,569.45,569.87,18032.0
2022-01-21 15:10:00,569.55,572.75,569.25,570.97,12585.0,569.55,572.75,569.25,570.97,12585.0
2022-01-21 15:20:00,571.01,571.01,568.82,569.48,11533.0,571.01,571.01,568.82,569.48,11533.0
2022-01-21 15:30:00,569.39,571.22,569.39,570.86,11745.0,569.39,571.22,569.39,570.86,11745.0
2022-01-21 15:40:00,571.15,572.27,569.58,571.7,17708.0,571.15,572.27,569.58,571.7,17708.0
2022-01-21 15:50:00,571.53,571.73,569.4,569.48,56230.0,571.53,571.73,569.4,569.48,56230.0
2022-01-24 09:30:00,580.11,580.67,574.68,577.04,59625.0,580.11,580.67,574.68,577.04,59625.0
2022-01-24 09:40:00,577.01,577.16,569.97,571.69,25430.0,577.01,577.16,569.97,571.69,25430.0
2022-01-24 09:50:00,571.75,579.93,570.55,577.73,16292.0,571.75,579.93,570.55,577.73,16292.0
2022-01-24 10:00:00,577.58,578.5,573.73,577.74,17252.0,577.58,578.5,573.73,577.74,17252.0
2022-01-24 10:10:00,578.07,578.07,575.0,575.0,19144.0,578.07,578.07,575.0,575.0,19144.0
2022-01-24 10:20:00,574.97,578.23,573.13,577.45,15041.0,574.97,578.23,573.13,577.45,15041.0
2022-01-24 10:30:00,577.48,579.73,576.3,579.0,19092.0,577.48,579.73,576.3,579.0,19092.0
2022-01-24 10:40:00,578.64,579.18,575.05,575.84,13900.0,578.64,579.18,575.05,575.84,13900.0
2022-01-24 10:50:00,575.54,577.12,574.62,574.62,8716.0,575.54,577.12,574.62,574.62,8716.0
2022-01-24 11:00:00,574.94,575.11,571.5,572.57,18346.0,574.94,575.11,571.5,572.57,18346.0
2022-01-24 11:10:00,572.48,572.71,570.65,571.78,13685.0,572.48,572.71,570.65,571.78,13685.0
2022-01-24 11:20:00,572.01,573.51,571.38,572.31,21332.0,572.01,573.51,571.38,572.31,21332.0
2022-01-24 11:30:00,571.88,571.88,566.65,567.58,12194.0,571.88,571.88,566.65,567.58,12194.0
2022-01-24 11:40:00,567.56,567.59,562.78,563.38,25641.0,567.56,567.59,562.78,563.38,25641.0
2022-01-24 11:50:00,563.18,567.97,562.72,567.97,18107.0,563.18,567.97,562.72,567.97,18107.0
2022-01-24 12:00:00,568.79,569.85,565.75,565.75,16942.0,568.79,569.85,565.75,565.75,16942.0
2022-01-24 12:10:00,565.88,566.9,564.58,565.0,9874.0,565.88,566.9,564.58,565.0,9874.0
2022-01-24 12:20:00,564.74,566.31,563.18,564.34,10683.0,564.74,566.31,563.18,564.34,10683.0
2022-01-24 12:30:00,564.71,565.04,562.45,562.96,8420.0,564.71,565.04,562.45,562.96,8420.0
2022-01-24 12:40:00,563.47,567.21,563.47,565.37,9221.0,563.47,567.21,563.47,565.37,9221.0
2022-01-24 12:50:00,565.33,568.12,564.55,565.81,15917.0,565.33,568.12,564.55,565.81,15917.0
2022-01-24 13:00:00,565.97,567.96,564.75,567.52,16972.0,565.97,567.96,564.75,567.52,16972.0
2022-01-24 13:10:00,568.08,572.21,567.8,571.56,16090.0,568.08,572.21,567.8,571.56,16090.0
2022-01-24 13:20:00,571.48,571.6,566.47,566.47,16871.0,571.48,571.6,566.47,566.47,16871.0
2022-01-24 13:30:00,567.43,569.47,566.99,569.39,11030.0,567.43,569.47,566.99,569.39,11030.0
2022-01-24 13:40:00,568.83,568.95,566.42,567.7,12150.0,568.83,568.95,566.42,567.7,12150.0
2022-01-24 13:50:00,568.16,571.25,568.02,570.75,16053.0,568.16,571.25,568.02,570.75,16053.0
2022-01-24 14:00:00,571.21,575.13,570.87,573.65,21881.0,571.21,575.13,570.87,573.65,21881.0
2022-01-24 14:10:00,573.63,573.9,569.14,569.14,10633.0,573.63,573.9,569.14,569.14,10633.0
2022-01-24 14:20:00,569.45,570.13,566.9,567.37,9959.0,569.45,570.13,566.9,567.37,9959.0
2022-01-24 14:30:00,567.21,569.06,566.0,566.32,14244.0,567.21,569.06,566.0,566.32,14244.0
2022-01-24 14:40:00,565.83,568.1,565.71,568.1,8047.0,565.83,568.1,565.71,568.1,8047.0
2022-01-24 14:50:00,567.72,572.0,567.04,572.0,11832.0,567.72,572.0,567.04,572.0,11832.0
2022-01-24 15:00:00,571.54,573.35,570.44,571.45,6748.0,571.54,573.35,570.44,571.45,6748.0
2022-01-24 15:10:00,571.45,574.59,571.1,573.67,12803.0,571.45,574.59,571.1,573.67,12803.0
2022-01-24 15:20:00,574.21,574.6,572.67,573.45,17512.0,574.21,574.6,572.67,573.45,17512.0
2022-01-24 15:30:00,573.17,576.54,572.66,576.02,27738.0,573.17,576.54,572.66,576.02,27738.0
2022-01-24 15:40:00,576.02,577.32,574.86,574.97,42051.0,576.02,577.32,574.86,574.97,42051.0
2022-01-24 15:50:00,575.5,578.65,575.26,577.13,104580.0,575.5,578.65,575.26,577.13,104580.0
2022-01-25 09:30:00,570.22,575.38,569.68,571.62,26316.0,570.22,575.38,569.68,571.62,26316.0
2022-01-25 09:40:00,571.6,571.65,568.0,568.0,15315.0,571.6,571.65,568.0,568.0,15315.0
2022-01-25 09:50:00,568.0,568.49,563.34,565.5,10780.0,568.0,568.49,563.34,565.5,10780.0
2022-01-25 10:00:00,565.88,567.66,563.81,565.75,9725.0,565.88,567.66,563.81,565.75,9725.0
2022-01-25 10:10:00,564.86,567.69,563.29,567.47,6433.0,564.86,567.69,563.29,567.47,6433.0
2022-01-25 10:20:00,566.8,570.9,565.25,568.59,10748.0,566.8,570.9,565.25,568.59,10748.0
2022-01-25 10:30:00,568.86,570.3,566.54,566.67,6623.0,568.86,570.3,566.54,566.67,6623.0
2022-01-25 10:40:00,567.04,567.16,564.23,566.57,5721.0,567.04,567.16,564.23,566.57,5721.0
2022-01-25 10:50:00,566.51,566.79,564.62,565.21,10804.0,566.51,566.79,564.62,565.21,10804.0
2022-01-25 11:00:00,564.77,565.96,562.92,564.0,4732.0,564.77,565.96,562.92,564.0,4732.0
2022-01-25 11:10:00,564.0,564.19,560.72,564.15,6994.0,564.0,564.19,560.72,564.15,6994.0
2022-01-25 11:20:00,564.3,567.49,563.23,564.1,6992.0,564.3,567.49,563.23,564.1,6992.0
2022-01-25 11:30:00,564.53,564.53,560.99,561.8,7986.0,564.53,564.53,560.99,561.8,7986.0
2022-01-25 11:40:00,561.82,564.36,561.81,564.36,2919.0,561.82,564.36,561.81,564.36,2919.0
2022-01-25 11:50:00,564.1,565.48,562.08,562.08,6049.0,564.1,565.48,562.08,562.08,6049.0
2022-01-25 12:00:00,561.69,564.58,561.68,564.36,4724.0,561.69,564.58,561.68,564.36,4724.0
2022-01-25 12:10:00,564.06,564.06,561.15,562.51,5952.0,564.06,564.06,561.15,562.51,5952.0
2022-01-25 12:20:00,562.88,565.02,562.87,564.57,2318.0,562.88,565.02,562.87,564.57,2318.0
2022-01-25 12:30:00,564.34,564.6,563.11,564.13,3611.0,564.34,564.6,563.11,564.13,3611.0
2022-01-25 12:40:00,564.08,564.72,562.87,563.94,4817.0,564.08,564.72,562.87,563.94,4817.0
2022-01-25 12:50:00,563.82,565.03,562.46,563.86,12059.0,563.82,565.03,562.46,563.86,12059.0
2022-01-25 13:00:00,562.97,563.29,561.24,562.0,8374.0,562.97,563.29,561.24,562.0,8374.0
2022-01-25 13:10:00,561.8,563.84,561.8,563.02,4435.0,561.8,563.84,561.8,563.02,4435.0
2022-01-25 13:20:00,563.29,565.29,563.09,564.64,7915.0,563.29,565.29,563.09,564.64,7915.0
2022-01-25 13:30:00,564.2,565.95,564.01,565.42,5330.0,564.2,565.95,564.01,565.42,5330.0
2022-01-25 13:40:00,565.36,565.41,564.02,565.07,11634.0,565.36,565.41,564.02,565.07,11634.0
2022-01-25 13:50:00,565.55,565.92,564.48,565.2,24631.0,565.55,565.92,564.48,565.2,24631.0
2022-01-25 14:00:00,565.18,565.5,563.39,563.8,15063.0,565.18,565.5,563.39,563.8,15063.0
2022-01-25 14:10:00,563.54,565.06,563.47,564.96,14659.0,563.54,565.06,563.47,564.96,14659.0
2022-01-25 14:20:00,565.56,566.81,564.85,566.81,9040.0,565.56,566.81,564.85,566.81,9040.0
2022-01-25 14:30:00,566.6,567.75,565.7,566.58,13860.0,566.6,567.75,565.7,566.58,13860.0
2022-01-25 14:40:00,567.16,569.16,566.81,568.12,11246.0,567.16,569.16,566.81,568.12,11246.0
2022-01-25 14:50:00,568.3,570.24,568.3,569.84,12357.0,568.3,570.24,568.3,569.84,12357.0
2022-01-25 15:00:00,569.39,569.53,567.61,568.13,8374.0,569.39,569.53,567.61,568.13,8374.0
2022-01-25 15:10:00,568.37,568.37,566.49,568.25,7026.0,568.37,568.37,566.49,568.25,7026.0
2022-01-25 15:20:00,568.09,568.44,565.5,565.89,11652.0,568.09,568.44,565.5,565.89,11652.0
2022-01-25 15:30:00,565.86,566.6,564.69,565.69,16687.0,565.86,566.6,564.69,565.69,16687.0
2022-01-25 15:40:00,566.05,567.21,565.45,565.76,24059.0,566.05,567.21,565.45,565.76,24059.0
2022-01-25 15:50:00,565.85,565.85,563.26,563.54,96329.0,565.85,565.85,563.26,563.54,96329.0
2022-01-26 09:30:00,563.53,572.61,562.35,568.98,35270.0,563.53,572.61,562.35,568.98,35270.0
2022-01-26 09:40:00,568.02,574.86,567.58,574.37,28654.0,568.02,574.86,567.58,574.37,28654.0
2022-01-26 09:50:00,574.0,574.3,569.68,569.99,10269.0,574.0,574.3,569.68,569.99,10269.0
2022-01-26 10:00:00,569.88,572.45,569.82,571.12,46542.0,569.88,572.45,569.82,571.12,46542.0
2022-01-26 10:10:00,571.12,571.12,564.79,566.58,22123.0,571.12,571.12,564.79,566.58,22123.0
2022-01-26 10:20:00,567.07,568.22,566.02,567.63,15312.0,567.07,568.22,566.02,567.63,15312.0
2022-01-26 10:30:00,567.66,567.66,562.56,563.26,33280.0,567.66,567.66,562.56,563.26,33280.0
2022-01-26 10:40:00,563.54,563.54,561.1,561.69,7670.0,563.54,563.54,561.1,561.69,7670.0
2022-01-26 10:50:00,561.78,563.26,561.68,561.97,11678.0,561.78,563.26,561.68,561.97,11678.0
2022-01-26 11:00:00,562.07,563.1,560.31,562.88,20686.0,562.07,563.1,560.31,562.88,20686.0
2022-01-26 11:10:00,563.1,563.25,561.93,562.67,14683.0,563.1,563.25,561.93,562.67,14683.0
2022-01-26 11:20:00,562.68,563.83,561.78,562.12,12018.0,562.68,563.83,561.78,562.12,12018.0
2022-01-26 11:30:00,562.08,563.56,560.84,561.34,13786.0,562.08,563.56,560.84,561.34,13786.0
2022-01-26 11:40:00,560.57,561.74,560.25,560.25,6579.0,560.57,561.74,560.25,560.25,6579.0
2022-01-26 11:50:00,559.8,561.43,559.35,561.43,5808.0,559.8,561.43,559.35,561.43,5808.0
2022-01-26 12:00:00,561.13,561.66,560.26,560.49,4962.0,561.13,561.66,560.26,560.49,4962.0
2022-01-26 12:10:00,560.4,561.63,560.01,561.2,6600.0,560.4,561.63,560.01,561.2,6600.0
2022-01-26 12:20:00,561.29,561.3,560.74,561.03,4289.0,561.29,561.3,560.74,561.03,4289.0
2022-01-26 12:30:00,561.01,561.61,560.34,560.68,8846.0,561.01,561.61,560.34,560.68,8846.0
2022-01-26 12:40:00,560.63,562.09,560.63,561.85,4640.0,560.63,562.09,560.63,561.85,4640.0
2022-01-26 12:50:00,562.13,564.69,562.08,564.25,9336.0,562.13,564.69,562.08,564.25,9336.0
2022-01-26 13:00:00,563.94,564.6,562.38,563.4,12697.0,563.94,564.6,562.38,563.4,12697.0
2022-01-26 13:10:00,563.4,564.42,563.39,563.44,11131.0,563.4,564.42,563.39,563.44,11131.0
2022-01-26 13:20:00,563.5,564.02,562.13,562.35,8249.0,563.5,564.02,562.13,562.35,8249.0
2022-01-26 13:30:00,562.35,562.63,560.79,560.86,17374.0,562.35,562.63,560.79,560.86,17374.0
2022-01-26 13:40:00,560.89,560.89,558.93,559.67,10130.0,560.89,560.89,558.93,559.67,10130.0
2022-01-26 13:50:00,559.32,560.48,559.16,560.48,10823.0,559.32,560.48,559.16,560.48,10823.0
2022-01-26 14:00:00,562.14,564.8,560.47,562.47,21278.0,562.14,564.8,560.47,562.47,21278.0
2022-01-26 14:10:00,562.46,562.83,559.28,559.7,20660.0,562.46,562.83,559.28,559.7,20660.0
2022-01-26 14:20:00,559.54,562.53,558.88,561.96,29475.0,559.54,562.53,558.88,561.96,29475.0
2022-01-26 14:30:00,562.0,563.56,559.82,562.79,18365.0,562.0,563.56,559.82,562.79,18365.0
2022-01-26 14:40:00,562.46,563.16,555.01,558.43,21384.0,562.46,563.16,555.01,558.43,21384.0
2022-01-26 14:50:00,557.6,559.38,555.52,556.98,35076.0,557.6,559.38,555.52,556.98,35076.0
2022-01-26 15:00:00,556.89,556.89,551.89,551.91,24764.0,556.89,556.89,551.89,551.91,24764.0
2022-01-26 15:10:00,551.89,554.7,550.7,551.37,25130.0,551.89,554.7,550.7,551.37,25130.0
2022-01-26 15:20:00,551.63,552.78,549.59,552.44,29701.0,551.63,552.78,549.59,552.44,29701.0
2022-01-26 15:30:00,552.43,555.07,551.43,553.02,30023.0,552.43,555.07,551.43,553.02,30023.0
2022-01-26 15:40:00,552.47,554.59,552.12,552.49,39944.0,552.47,554.59,552.12,552.49,39944.0
2022-01-26 15:50:00,552.83,557.05,552.8,555.01,116464.0,552.83,557.05,552.8,555.01,116464.0
2022-01-27 09:30:00,549.85,555.87,548.82,555.87,32175.0,549.85,555.87,548.82,555.87,32175.0
2022-01-27 09:40:00,555.92,565.43,555.92,565.21,24023.0,555.92,565.43,555.92,565.21,24023.0
2022-01-27 09:50:00,566.31,566.98,558.73,559.27,19918.0,566.31,566.98,558.73,559.27,19918.0
2022-01-27 10:00:00,559.56,562.0,558.66,561.17,22533.0,559.56,562.0,558.66,561.17,22533.0
2022-01-27 10:10:00,561.52,563.84,560.62,561.68,12888.0,561.52,563.84,560.62,561.68,12888.0
2022-01-27 10:20:00,561.2,562.96,559.42,561.91,12752.0,561.2,562.96,559.42,561.91,12752.0
2022-01-27 10:30:00,560.68,562.49,558.59,559.9,13537.0,560.68,562.49,558.59,559.9,13537.0
2022-01-27 10:40:00,559.56,563.17,559.19,561.86,12478.0,559.56,563.17,559.19,561.86,12478.0
2022-01-27 10:50:00,562.67,564.49,560.84,563.79,22116.0,562.67,564.49,560.84,563.79,22116.0
2022-01-27 11:00:00,563.72,565.02,563.17,564.52,12550.0,563.72,565.02,563.17,564.52,12550.0
2022-01-27 11:10:00,564.7,565.45,563.19,565.03,20307.0,564.7,565.45,563.19,565.03,20307.0
2022-01-27 11:20:00,565.37,567.9,562.14,562.86,16843.0,565.37,567.9,562.14,562.86,16843.0
2022-01-27 11:30:00,562.54,565.62,562.54,564.4,18822.0,562.54,565.62,562.54,564.4,18822.0
2022-01-27 11:40:00,564.52,564.95,562.98,564.89,23200.0,564.52,564.95,562.98,564.89,23200.0
2022-01-27 11:50:00,564.55,566.33,564.22,566.17,19678.0,564.55,566.33,564.22,566.17,19678.0
2022-01-27 12:00:00,566.35,566.35,564.05,564.43,13910.0,566.35,566.35,564.05,564.43,13910.0
2022-01-27 12:10:00,564.73,564.73,561.08,561.87,11216.0,564.73,564.73,561.08,561.87,11216.0
2022-01-27 12:20:00,562.4,563.64,561.92,563.63,13660.0,562.4,563.64,561.92,563.63,13660.0
2022-01-27 12:30:00,563.3,563.6,559.54,561.08,7588.0,563.3,563.6,559.54,561.08,7588.0
2022-01-27 12:40:00,561.26,562.98,560.6,561.22,9504.0,561.26,562.98,560.6,561.22,9504.0
2022-01-27 12:50:00,561.16,563.4,560.85,562.52,10810.0,561.16,563.4,560.85,562.52,10810.0
2022-01-27 13:00:00,562.36,563.39,560.97,562.02,11786.0,562.36,563.39,560.97,562.02,11786.0
2022-01-27 13:10:00,562.0,564.07,561.58,561.58,16205.0,562.0,564.07,561.58,561.58,16205.0
2022-01-27 13:20:00,561.27,562.13,560.0,560.01,11266.0,561.27,562.13,560.0,560.01,11266.0
2022-01-27 13:30:00,560.17,561.91,559.79,561.14,12359.0,560.17,561.91,559.79,561.14,12359.0
2022-01-27 13:40:00,560.87,563.05,560.79,562.8,10662.0,560.87,563.05,560.79,562.8,10662.0
2022-01-27 13:50:00,562.98,563.92,561.16,563.23,14136.0,562.98,563.92,561.16,563.23,14136.0
2022-01-27 14:00:00,563.5,566.47,563.5,564.96,11642.0,563.5,566.47,563.5,564.96,11642.0
2022-01-27 14:10:00,565.09,565.23,561.35,562.41,20586.0,565.09,565.23,561.35,562.41,20586.0
2022-01-27 14:20:00,561.82,562.18,559.45,559.63,13035.0,561.82,562.18,559.45,559.63,13035.0
2022-01-27 14:30:00,559.98,560.69,558.31,560.06,8843.0,559.98,560.69,558.31,560.06,8843.0
2022-01-27 14:40:00,560.0,563.13,560.0,561.1,13884.0,560.0,563.13,560.0,561.1,13884.0
2022-01-27 14:50:00,560.82,561.29,558.91,560.62,11828.0,560.82,561.29,558.91,560.62,11828.0
2022-01-27 15:00:00,561.01,562.72,560.58,560.59,12213.0,561.01,562.72,560.58,560.59,12213.0
2022-01-27 15:10:00,560.56,561.08,558.75,560.09,15082.0,560.56,561.08,558.75,560.09,15082.0
2022-01-27 15:20:00,559.95,561.78,559.36,560.98,19321.0,559.95,561.78,559.36,560.98,19321.0
2022-01-27 15:30:00,561.69,561.69,558.9,559.91,21924.0,561.69,561.69,558.9,559.91,21924.0
2022-01-27 15:40:00,559.53,562.07,559.25,560.83,54074.0,559.53,562.07,559.25,560.83,54074.0
2022-01-27 15:50:00,561.26,563.64,560.38,561.03,119991.0,561.26,563.64,560.38,561.03,119991.0
2022-01-28 09:30:00,560.62,585.39,560.37,570.19,79371.0,560.62,585.39,560.37,570.19,79371.0
2022-01-28 09:40:00,568.63,579.1,564.47,571.32,54526.0,568.63,579.1,564.47,571.32,54526.0
2022-01-28 09:50:00,573.65,579.38,571.44,575.95,35995.0,573.65,579.38,571.44,575.95,35995.0
2022-01-28 10:00:00,575.74,576.97,567.33,568.12,54213.0,575.74,576.97,567.33,568.12,54213.0
2022-01-28 10:10:00,568.0,572.96,565.2,572.96,49901.0,568.0,572.96,565.2,572.96,49901.0
2022-01-28 10:20:00,572.21,573.3,568.66,571.73,33196.0,572.21,573.3,568.66,571.73,33196.0
2022-01-28 10:30:00,572.15,577.61,571.45,576.45,26448.0,572.15,577.61,571.45,576.45,26448.0
2022-01-28 10:40:00,576.46,580.67,574.13,580.44,29907.0,576.46,580.67,574.13,580.44,29907.0
2022-01-28 10:50:00,580.59,584.47,578.17,584.15,70779.0,580.59,584.47,578.17,584.15,70779.0
2022-01-28 11:00:00,584.25,586.52,583.59,586.13,46163.0,584.25,586.52,583.59,586.13,46163.0
2022-01-28 11:10:00,586.15,589.47,585.95,588.47,49622.0,586.15,589.47,585.95,588.47,49622.0
2022-01-28 11:20:00,588.46,589.76,584.0,588.43,69873.0,588.46,589.76,584.0,588.43,69873.0
2022-01-28 11:30:00,589.02,591.06,586.67,587.51,24111.0,589.02,591.06,586.67,587.51,24111.0
2022-01-28 11:40:00,587.4,589.5,584.38,586.26,33939.0,587.4,589.5,584.38,586.26,33939.0
2022-01-28 11:50:00,587.14,587.9,584.49,585.73,17778.0,587.14,587.9,584.49,585.73,17778.0
2022-01-28 12:00:00,584.88,588.33,584.87,586.64,32765.0,584.88,588.33,584.87,586.64,32765.0
2022-01-28 12:10:00,586.27,592.09,585.96,590.51,50912.0,586.27,592.09,585.96,590.51,50912.0
2022-01-28 12:20:00,590.6,591.19,589.09,589.59,19169.0,590.6,591.19,589.09,589.59,19169.0
2022-01-28 12:30:00,589.59,590.36,588.08,589.44,24095.0,589.59,590.36,588.08,589.44,24095.0
2022-01-28 12:40:00,589.34,589.43,587.66,588.94,38042.0,589.34,589.43,587.66,588.94,38042.0
2022-01-28 12:50:00,588.63,589.41,587.91,588.06,24137.0,588.63,589.41,587.91,588.06,24137.0
2022-01-28 13:00:00,587.95,590.0,587.94,589.12,46297.0,587.95,590.0,587.94,589.12,46297.0
2022-01-28 13:10:00,589.59,589.76,585.8,585.81,22534.0,589.59,589.76,585.8,585.81,22534.0
2022-01-28 13:20:00,585.51,585.51,581.94,583.96,44092.0,585.51,585.51,581.94,583.96,44092.0
2022-01-28 13:30:00,584.49,586.1,583.96,585.2,11574.0,584.49,586.1,583.96,585.2,11574.0
2022-01-28 13:40:00,584.8,587.67,583.86,585.25,41722.0,584.8,587.67,583.86,585.25,41722.0
2022-01-28 13:50:00,585.58,590.07,585.32,586.12,42467.0,585.58,590.07,585.32,586.12,42467.0
2022-01-28 14:00:00,586.14,587.85,585.7,586.55,18198.0,586.14,587.85,585.7,586.55,18198.0
2022-01-28 14:10:00,586.99,587.26,583.31,584.2,26443.0,586.99,587.26,583.31,584.2,26443.0
2022-01-28 14:20:00,584.09,585.77,583.75,584.9,22619.0,584.09,585.77,583.75,584.9,22619.0
2022-01-28 14:30:00,584.16,584.83,583.31,583.91,20223.0,584.16,584.83,583.31,583.91,20223.0
2022-01-28 14:40:00,583.74,585.86,583.74,585.6,10757.0,583.74,585.86,583.74,585.6,10757.0
2022-01-28 14:50:00,585.1,585.1,583.19,584.62,23641.0,585.1,585.1,583.19,584.62,23641.0
2022-01-28 15:00:00,584.25,586.9,583.75,586.64,13515.0,584.25,586.9,583.75,586.64,13515.0
2022-01-28 15:10:00,586.73,586.73,584.36,585.92,20956.0,586.73,586.73,584.36,585.92,20956.0
2022-01-28 15:20:00,586.18,588.14,584.64,585.1,30746.0,586.18,588.14,584.64,585.1,30746.0
2022-01-28 15:30:00,585.11,586.61,583.5,585.84,28774.0,585.11,586.61,583.5,585.84,28774.0
2022-01-28 15:40:00,586.06,590.92,585.63,590.92,46184.0,586.06,590.92,585.63,590.92,46184.0
2022-01-28 15:50:00,591.47,592.2,588.89,590.11,157684.0,591.47,592.2,588.89,590.11,157684.0
2022-01-31 09:30:00,588.99,594.87,584.5,593.26,39519.0,588.99,594.87,584.5,593.26,39519.0
2022-01-31 09:40:00,593.88,595.13,588.57,589.25,31979.0,593.88,595.13,588.57,589.25,31979.0
2022-01-31 09:50:00,589.34,593.64,585.96,591.59,13603.0,589.34,593.64,585.96,591.59,13603.0
2022-01-31 10:00:00,592.76,593.74,590.88,591.89,23882.0,592.76,593.74,590.88,591.89,23882.0
2022-01-31 10:10:00,591.96,594.03,591.96,592.77,10812.0,591.96,594.03,591.96,592.77,10812.0
2022-01-31 10:20:00,593.33,594.18,591.07,593.49,12361.0,593.33,594.18,591.07,593.49,12361.0
2022-01-31 10:30:00,592.96,593.51,591.54,592.4,28386.0,592.96,593.51,591.54,592.4,28386.0
2022-01-31 10:40:00,592.39,592.39,589.77,591.23,12019.0,592.39,592.39,589.77,591.23,12019.0
2022-01-31 10:50:00,591.37,593.1,591.37,592.93,11401.0,591.37,593.1,591.37,592.93,11401.0
2022-01-31 11:00:00,593.64,593.86,591.66,592.32,12094.0,593.64,593.86,591.66,592.32,12094.0
2022-01-31 11:10:00,592.38,594.57,591.95,594.57,10194.0,592.38,594.57,591.95,594.57,10194.0
2022-01-31 11:20:00,594.67,594.67,591.76,592.0,18404.0,594.67,594.67,591.76,592.0,18404.0
2022-01-31 11:30:00,591.53,592.12,591.04,591.59,14800.0,591.53,592.12,591.04,591.59,14800.0
2022-01-31 11:40:00,592.0,594.09,591.92,592.29,19473.0,592.0,594.09,591.92,592.29,19473.0
2022-01-31 11:50:00,592.56,593.68,591.88,592.17,25501.0,592.56,593.68,591.88,592.17,25501.0
2022-01-31 12:00:00,592.25,593.23,591.93,591.99,12585.0,592.25,593.23,591.93,591.99,12585.0
2022-01-31 12:10:00,591.58,591.78,589.63,589.96,9448.0,591.58,591.78,589.63,589.96,9448.0
2022-01-31 12:20:00,590.19,590.43,588.68,589.09,11213.0,590.19,590.43,588.68,589.09,11213.0
2022-01-31 12:30:00,589.07,589.09,587.52,587.55,7293.0,589.07,589.09,587.52,587.55,7293.0
2022-01-31 12:40:00,587.56,589.01,587.52,589.01,9215.0,587.56,589.01,587.52,589.01,9215.0
2022-01-31 12:50:00,589.13,590.03,588.61,589.84,9425.0,589.13,590.03,588.61,589.84,9425.0
2022-01-31 13:00:00,589.78,590.5,588.91,590.08,11554.0,589.78,590.5,588.91,590.08,11554.0
2022-01-31 13:10:00,590.01,592.48,589.29,592.48,14882.0,590.01,592.48,589.29,592.48,14882.0
2022-01-31 13:20:00,593.02,593.02,591.62,591.63,9286.0,593.02,593.02,591.62,591.63,9286.0
2022-01-31 13:30:00,591.68,591.91,588.77,588.78,10838.0,591.68,591.91,588.77,588.78,10838.0
2022-01-31 13:40:00,589.29,589.65,587.92,588.86,10223.0,589.29,589.65,587.92,588.86,10223.0
2022-01-31 13:50:00,588.89,589.19,587.81,589.19,11461.0,588.89,589.19,587.81,589.19,11461.0
2022-01-31 14:00:00,589.21,590.01,588.53,590.01,18808.0,589.21,590.01,588.53,590.01,18808.0
2022-01-31 14:10:00,589.93,590.8,589.45,589.94,10451.0,589.93,590.8,589.45,589.94,10451.0
2022-01-31 14:20:00,590.3,592.32,590.3,592.32,7750.0,590.3,592.32,590.3,592.32,7750.0
2022-01-31 14:30:00,592.12,593.02,591.73,591.95,7879.0,592.12,593.02,591.73,591.95,7879.0
2022-01-31 14:40:00,592.18,592.18,590.43,590.54,8819.0,592.18,592.18,590.43,590.54,8819.0
2022-01-31 14:50:00,590.68,590.68,589.17,590.39,10764.0,590.68,590.68,589.17,590.39,10764.0
2022-01-31 15:00:00,590.51,591.74,589.77,590.59,14369.0,590.51,591.74,589.77,590.59,14369.0
2022-01-31 15:10:00,590.59,590.97,589.66,590.09,13127.0,590.59,590.97,589.66,590.09,13127.0
2022-01-31 15:20:00,590.25,591.73,590.04,591.49,12623.0,590.25,591.73,590.04,591.49,12623.0
2022-01-31 15:30:00,591.5,592.52,591.12,592.15,12580.0,591.5,592.52,591.12,592.15,12580.0
2022-01-31 15:40:00,592.31,594.11,592.17,594.11,27738.0,592.31,594.11,592.17,594.11,27738.0
2022-01-31 15:50:00,593.63,593.77,591.77,593.33,121774.0,593.63,593.77,591.77,593.33,121774.0
2022-02-01 09:30:00,590.73,594.39,588.91,591.37,52083.0,590.73,594.39,588.91,591.37,52083.0
2022-02-01 09:40:00,590.52,593.52,590.04,591.59,30744.0,590.52,593.52,590.04,591.59,30744.0
2022-02-01 09:50:00,591.2,592.65,590.32,591.56,19923.0,591.2,592.65,590.32,591.56,19923.0
2022-02-01 10:00:00,591.62,592.21,589.7,590.36,12526.0,591.62,592.21,589.7,590.36,12526.0
2022-02-01 10:10:00,590.72,592.11,589.99,590.33,11886.0,590.72,592.11,589.99,590.33,11886.0
2022-02-01 10:20:00,590.49,592.29,590.01,591.83,11333.0,590.49,592.29,590.01,591.83,11333.0
2022-02-01 10:30:00,592.0,593.32,590.98,592.5,24777.0,592.0,593.32,590.98,592.5,24777.0
2022-02-01 10:40:00,592.67,593.45,590.76,590.76,11813.0,592.67,593.45,590.76,590.76,11813.0
2022-02-01 10:50:00,591.42,592.89,590.95,591.75,15552.0,591.42,592.89,590.95,591.75,15552.0
2022-02-01 11:00:00,591.43,591.59,589.9,591.38,7534.0,591.43,591.59,589.9,591.38,7534.0
2022-02-01 11:10:00,591.43,591.67,590.52,591.23,6420.0,591.43,591.67,590.52,591.23,6420.0
2022-02-01 11:20:00,591.16,591.18,589.58,590.39,21166.0,591.16,591.18,589.58,590.39,21166.0
2022-02-01 11:30:00,590.64,590.72,588.47,588.72,14281.0,590.64,590.72,588.47,588.72,14281.0
2022-02-01 11:40:00,588.56,590.05,588.56,589.39,9620.0,588.56,590.05,588.56,589.39,9620.0
2022-02-01 11:50:00,589.36,589.67,588.26,589.18,11561.0,589.36,589.67,588.26,589.18,11561.0
2022-02-01 12:00:00,589.46,590.48,589.11,590.45,5496.0,589.46,590.48,589.11,590.45,5496.0
2022-02-01 12:10:00,590.68,590.68,589.4,589.81,8135.0,590.68,590.68,589.4,589.81,8135.0
2022-02-01 12:20:00,589.59,590.23,589.45,590.03,4461.0,589.59,590.23,589.45,590.03,4461.0
2022-02-01 12:30:00,589.92,589.92,587.93,588.48,7462.0,589.92,589.92,587.93,588.48,7462.0
2022-02-01 12:40:00,588.07,589.21,587.88,588.75,3938.0,588.07,589.21,587.88,588.75,3938.0
2022-02-01 12:50:00,588.99,590.19,588.65,590.07,5189.0,588.99,590.19,588.65,590.07,5189.0
2022-02-01 13:00:00,590.04,590.17,588.17,588.78,4799.0,590.04,590.17,588.17,588.78,4799.0
2022-02-01 13:10:00,589.01,590.0,589.01,590.0,6775.0,589.01,590.0,589.01,590.0,6775.0
2022-02-01 13:20:00,590.32,592.06,590.24,592.06,14670.0,590.32,592.06,590.24,592.06,14670.0
2022-02-01 13:30:00,592.22,593.48,591.37,593.48,7592.0,592.22,593.48,591.37,593.48,7592.0
2022-02-01 13:40:00,593.31,593.74,592.67,593.29,5891.0,593.31,593.74,592.67,593.29,5891.0
2022-02-01 13:50:00,592.77,593.84,592.72,593.84,5050.0,592.77,593.84,592.72,593.84,5050.0
2022-02-01 14:00:00,593.98,594.43,593.73,594.31,8234.0,593.98,594.43,593.73,594.31,8234.0
2022-02-01 14:10:00,594.19,594.19,592.12,592.79,7677.0,594.19,594.19,592.12,592.79,7677.0
2022-02-01 14:20:00,592.89,594.39,592.4,593.78,6024.0,592.89,594.39,592.4,593.78,6024.0
2022-02-01 14:30:00,593.8,594.45,593.59,594.17,6158.0,593.8,594.45,593.59,594.17,6158.0
2022-02-01 14:40:00,594.25,595.38,594.0,594.72,15595.0,594.25,595.38,594.0,594.72,15595.0
2022-02-01 14:50:00,594.47,595.5,594.39,594.39,8769.0,594.47,595.5,594.39,594.39,8769.0
2022-02-01 15:00:00,594.4,595.41,594.2,595.11,7887.0,594.4,595.41,594.2,595.11,7887.0
2022-02-01 15:10:00,595.23,595.45,594.67,594.93,13448.0,595.23,595.45,594.67,594.93,13448.0
2022-02-01 15:20:00,595.18,595.33,594.65,595.33,12209.0,595.18,595.33,594.65,595.33,12209.0
2022-02-01 15:30:00,595.41,596.02,594.83,594.93,16461.0,595.41,596.02,594.83,594.93,16461.0
2022-02-01 15:40:00,595.07,596.63,594.92,596.51,16937.0,595.07,596.63,594.92,596.51,16937.0
2022-02-01 15:50:00,596.52,598.33,595.87,596.12,71485.0,596.52,598.33,595.87,596.12,71485.0
2022-02-02 09:30:00,597.86,603.71,593.75,595.04,37652.0,597.86,603.71,593.75,595.04,37652.0
2022-02-02 09:40:00,593.8,595.52,592.59,592.83,17337.0,593.8,595.52,592.59,592.83,17337.0
2022-02-02 09:50:00,592.84,596.39,592.34,596.39,48938.0,592.84,596.39,592.34,596.39,48938.0
2022-02-02 10:00:00,596.5,597.9,593.97,595.36,16332.0,596.5,597.9,593.97,595.36,16332.0
2022-02-02 10:10:00,595.23,596.26,594.12,595.86,21612.0,595.23,596.26,594.12,595.86,21612.0
2022-02-02 10:20:00,596.16,596.75,595.6,596.54,6562.0,596.16,596.75,595.6,596.54,6562.0
2022-02-02 10:30:00,596.62,597.17,595.12,596.73,10798.0,596.62,597.17,595.12,596.73,10798.0
2022-02-02 10:40:00,596.51,596.78,595.62,596.71,4703.0,596.51,596.78,595.62,596.71,4703.0
2022-02-02 10:50:00,596.53,596.59,594.41,595.32,6520.0,596.53,596.59,594.41,595.32,6520.0
2022-02-02 11:00:00,595.3,595.79,594.42,595.39,9838.0,595.3,595.79,594.42,595.39,9838.0
2022-02-02 11:10:00,596.05,596.26,595.08,595.09,15021.0,596.05,596.26,595.08,595.09,15021.0
2022-02-02 11:20:00,595.2,595.55,593.53,593.91,9479.0,595.2,595.55,593.53,593.91,9479.0
2022-02-02 11:30:00,593.64,594.08,592.65,594.08,9557.0,593.64,594.08,592.65,594.08,9557.0
2022-02-02 11:40:00,594.23,596.6,594.23,595.67,6212.0,594.23,596.6,594.23,595.67,6212.0
2022-02-02 11:50:00,595.46,595.69,593.31,594.83,6417.0,595.46,595.69,593.31,594.83,6417.0
2022-02-02 12:00:00,594.61,597.34,594.45,597.11,5503.0,594.61,597.34,594.45,597.11,5503.0
2022-02-02 12:10:00,597.08,597.98,596.61,596.63,6767.0,597.08,597.98,596.61,596.63,6767.0
2022-02-02 12:20:00,596.67,597.95,596.67,597.3,9299.0,596.67,597.95,596.67,597.3,9299.0
2022-02-02 12:30:00,596.95,598.44,596.5,598.44,6646.0,596.95,598.44,596.5,598.44,6646.0
2022-02-02 12:40:00,598.52,598.82,597.35,597.98,5217.0,598.52,598.82,597.35,597.98,5217.0
2022-02-02 12:50:00,597.63,598.83,597.37,598.83,3613.0,597.63,598.83,597.37,598.83,3613.0
2022-02-02 13:00:00,598.61,599.28,598.1,598.77,12659.0,598.61,599.28,598.1,598.77,12659.0
2022-02-02 13:10:00,598.2,598.2,596.93,596.93,3300.0,598.2,598.2,596.93,596.93,3300.0
2022-02-02 13:20:00,597.43,597.72,596.49,596.56,11500.0,597.43,597.72,596.49,596.56,11500.0
2022-02-02 13:30:00,596.65,598.63,596.65,598.48,8796.0,596.65,598.63,596.65,598.48,8796.0
2022-02-02 13:40:00,598.69,599.38,598.28,598.48,17614.0,598.69,599.38,598.28,598.48,17614.0
2022-02-02 13:50:00,598.27,598.28,596.61,596.67,4258.0,598.27,598.28,596.61,596.67,4258.0
2022-02-02 14:00:00,596.78,597.46,596.54,597.36,5733.0,596.78,597.46,596.54,597.36,5733.0
2022-02-02 14:10:00,597.46,598.25,597.17,597.77,8454.0,597.46,598.25,597.17,597.77,8454.0
2022-02-02 14:20:00,597.87,598.26,597.52,598.21,4791.0,597.87,598.26,597.52,598.21,4791.0
2022-02-02 14:30:00,598.35,599.07,597.94,599.07,15274.0,598.35,599.07,597.94,599.07,15274.0
2022-02-02 14:40:00,599.08,599.19,597.66,597.84,4900.0,599.08,599.19,597.66,597.84,4900.0
2022-02-02 14:50:00,598.01,598.55,597.92,598.18,7382.0,598.01,598.55,597.92,598.18,7382.0
2022-02-02 15:00:00,598.21,599.39,598.07,599.32,14479.0,598.21,599.39,598.07,599.32,14479.0
2022-02-02 15:10:00,599.08,600.96,598.57,600.96,12732.0,599.08,600.96,598.57,600.96,12732.0
2022-02-02 15:20:00,600.31,601.11,600.04,600.7,10350.0,600.31,601.11,600.04,600.7,10350.0
2022-02-02 15:30:00,600.95,602.94,600.22,600.73,19351.0,600.95,602.94,600.22,600.73,19351.0
2022-02-02 15:40:00,600.6,601.22,599.79,600.43,30820.0,600.6,601.22,599.79,600.43,30820.0
2022-02-02 15:50:00,600.09,601.37,599.79,600.23,66976.0,600.09,601.37,599.79,600.23,66976.0
2022-02-03 09:30:00,601.35,606.03,596.04,603.44,27291.0,601.35,606.03,596.04,603.44,27291.0
2022-02-03 09:40:00,603.43,604.83,600.59,601.06,19452.0,603.43,604.83,600.59,601.06,19452.0
2022-02-03 09:50:00,602.39,603.76,601.51,602.83,22083.0,602.39,603.76,601.51,602.83,22083.0
2022-02-03 10:00:00,602.87,604.06,600.04,600.96,19352.0,602.87,604.06,600.04,600.96,19352.0
2022-02-03 10:10:00,600.89,602.97,599.0,599.72,12147.0,600.89,602.97,599.0,599.72,12147.0
2022-02-03 10:20:00,599.7,600.62,598.77,600.11,8303.0,599.7,600.62,598.77,600.11,8303.0
2022-02-03 10:30:00,600.38,605.99,599.86,605.88,19278.0,600.38,605.99,599.86,605.88,19278.0
2022-02-03 10:40:00,605.99,606.31,604.33,605.31,9549.0,605.99,606.31,604.33,605.31,9549.0
2022-02-03 10:50:00,605.61,606.15,604.57,605.27,26838.0,605.61,606.15,604.57,605.27,26838.0
2022-02-03 11:00:00,605.29,608.48,604.67,608.48,11200.0,605.29,608.48,604.67,608.48,11200.0
2022-02-03 11:10:00,608.11,613.03,607.55,612.88,26518.0,608.11,613.03,607.55,612.88,26518.0
2022-02-03 11:20:00,612.87,617.28,612.2,616.26,56292.0,612.87,617.28,612.2,616.26,56292.0
2022-02-03 11:30:00,616.78,618.11,616.0,617.83,49795.0,616.78,618.11,616.0,617.83,49795.0
2022-02-03 11:40:00,617.47,617.68,615.45,617.57,52318.0,617.47,617.68,615.45,617.57,52318.0
2022-02-03 11:50:00,617.74,621.0,615.66,615.89,88004.0,617.74,621.0,615.66,615.89,88004.0
2022-02-03 12:00:00,616.2,616.99,614.91,616.22,28848.0,616.2,616.99,614.91,616.22,28848.0
2022-02-03 12:10:00,616.06,618.72,615.8,618.43,30250.0,616.06,618.72,615.8,618.43,30250.0
2022-02-03 12:20:00,618.29,619.42,617.67,618.58,43275.0,618.29,619.42,617.67,618.58,43275.0
2022-02-03 12:30:00,618.29,619.06,617.46,618.09,17834.0,618.29,619.06,617.46,618.09,17834.0
2022-02-03 12:40:00,617.73,618.14,615.31,615.78,109876.0,617.73,618.14,615.31,615.78,109876.0
2022-02-03 12:50:00,616.09,616.37,614.95,615.51,8272.0,616.09,616.37,614.95,615.51,8272.0
2022-02-03 13:00:00,615.31,615.43,613.53,614.24,11625.0,615.31,615.43,613.53,614.24,11625.0
2022-02-03 13:10:00,614.14,614.42,612.82,614.15,13499.0,614.14,614.42,612.82,614.15,13499.0
2022-02-03 13:20:00,614.21,614.6,613.39,613.69,8634.0,614.21,614.6,613.39,613.69,8634.0
2022-02-03 13:30:00,613.68,614.32,611.33,611.69,11986.0,613.68,614.32,611.33,611.69,11986.0
2022-02-03 13:40:00,611.7,611.84,609.2,611.25,14242.0,611.7,611.84,609.2,611.25,14242.0
2022-02-03 13:50:00,611.5,611.87,609.84,610.31,10873.0,611.5,611.87,609.84,610.31,10873.0
2022-02-03 14:00:00,610.75,612.43,610.65,611.5,13098.0,610.75,612.43,610.65,611.5,13098.0
2022-02-03 14:10:00,611.88,612.67,611.06,611.36,10110.0,611.88,612.67,611.06,611.36,10110.0
2022-02-03 14:20:00,611.33,611.55,608.66,608.75,10524.0,611.33,611.55,608.66,608.75,10524.0
2022-02-03 14:30:00,608.57,610.24,608.1,608.1,10356.0,608.57,610.24,608.1,608.1,10356.0
2022-02-03 14:40:00,608.59,608.68,607.37,607.85,14797.0,608.59,608.68,607.37,607.85,14797.0
2022-02-03 14:50:00,607.95,610.02,607.46,609.78,17047.0,607.95,610.02,607.46,609.78,17047.0
2022-02-03 15:00:00,609.79,610.54,608.18,609.29,20960.0,609.79,610.54,608.18,609.29,20960.0
2022-02-03 15:10:00,609.27,611.35,609.27,611.34,16708.0,609.27,611.35,609.27,611.34,16708.0
2022-02-03 15:20:00,611.06,612.14,611.05,611.67,20651.0,611.06,612.14,611.05,611.67,20651.0
2022-02-03 15:30:00,611.56,611.78,610.28,610.5,19233.0,611.56,611.78,610.28,610.5,19233.0
2022-02-03 15:40:00,610.58,611.81,610.05,611.05,27724.0,610.58,611.81,610.05,611.05,27724.0
2022-02-03 15:50:00,611.23,612.72,610.17,610.5,103455.0,611.23,612.72,610.17,610.5,103455.0
2022-02-04 09:30:00,597.91,607.75,597.91,604.39,45527.0,597.91,607.75,597.91,604.39,45527.0
2022-02-04 09:40:00,605.22,608.36,604.81,605.91,39567.0,605.22,608.36,604.81,605.91,39567.0
2022-02-04 09:50:00,606.88,607.11,605.32,606.1,10562.0,606.88,607.11,605.32,606.1,10562.0
2022-02-04 10:00:00,606.02,607.26,603.49,604.27,38713.0,606.02,607.26,603.49,604.27,38713.0
2022-02-04 10:10:00,604.13,605.9,603.5,605.6,9020.0,604.13,605.9,603.5,605.6,9020.0
2022-02-04 10:20:00,605.39,606.11,603.39,603.54,14138.0,605.39,606.11,603.39,603.54,14138.0
2022-02-04 10:30:00,602.4,603.84,599.64,600.5,9601.0,602.4,603.84,599.64,600.5,9601.0
2022-02-04 10:40:00,601.08,601.94,598.06,598.21,9603.0,601.08,601.94,598.06,598.21,9603.0
2022-02-04 10:50:00,598.37,600.15,596.95,599.89,10143.0,598.37,600.15,596.95,599.89,10143.0
2022-02-04 11:00:00,599.71,601.91,599.37,600.67,8564.0,599.71,601.91,599.37,600.67,8564.0
2022-02-04 11:10:00,600.67,603.29,600.16,603.09,9568.0,600.67,603.29,600.16,603.09,9568.0
2022-02-04 11:20:00,602.48,603.47,600.37,600.72,16231.0,602.48,603.47,600.37,600.72,16231.0
2022-02-04 11:30:00,600.79,603.94,600.79,603.14,10621.0,600.79,603.94,600.79,603.14,10621.0
2022-02-04 11:40:00,603.14,606.3,603.04,605.39,16405.0,603.14,606.3,603.04,605.39,16405.0
2022-02-04 11:50:00,605.33,605.33,603.95,603.99,8405.0,605.33,605.33,603.95,603.99,8405.0
2022-02-04 12:00:00,604.03,604.74,603.33,604.67,5500.0,604.03,604.74,603.33,604.67,5500.0
2022-02-04 12:10:00,604.55,605.35,603.72,604.89,15382.0,604.55,605.35,603.72,604.89,15382.0
2022-02-04 12:20:00,605.07,606.31,605.06,606.31,6464.0,605.07,606.31,605.06,606.31,6464.0
2022-02-04 12:30:00,606.02,606.02,604.98,605.78,4338.0,606.02,606.02,604.98,605.78,4338.0
2022-02-04 12:40:00,605.85,606.45,605.27,605.54,57822.0,605.85,606.45,605.27,605.54,57822.0
2022-02-04 12:50:00,605.68,607.38,605.68,607.19,7575.0,605.68,607.38,605.68,607.19,7575.0
2022-02-04 13:00:00,607.17,608.83,607.17,608.67,3912.0,607.17,608.83,607.17,608.67,3912.0
2022-02-04 13:10:00,608.5,608.95,607.05,607.21,34041.0,608.5,608.95,607.05,607.21,34041.0
2022-02-04 13:20:00,607.84,608.76,607.65,608.13,3986.0,607.84,608.76,607.65,608.13,3986.0
2022-02-04 13:30:00,608.29,609.33,608.29,609.12,4129.0,608.29,609.33,608.29,609.12,4129.0
2022-02-04 13:40:00,609.31,610.49,609.27,610.01,6664.0,609.31,610.49,609.27,610.01,6664.0
2022-02-04 13:50:00,610.13,610.5,609.53,609.53,4512.0,610.13,610.5,609.53,609.53,4512.0
2022-02-04 14:00:00,609.93,610.04,609.01,609.32,2175.0,609.93,610.04,609.01,609.32,2175.0
2022-02-04 14:10:00,609.32,609.36,607.98,608.9,6008.0,609.32,609.36,607.98,608.9,6008.0
2022-02-04 14:20:00,608.63,609.68,608.27,609.5,34136.0,608.63,609.68,608.27,609.5,34136.0
2022-02-04 14:30:00,609.42,611.41,609.42,610.15,6335.0,609.42,611.41,609.42,610.15,6335.0
2022-02-04 14:40:00,610.37,610.76,609.0,609.0,11617.0,610.37,610.76,609.0,609.0,11617.0
2022-02-04 14:50:00,609.53,610.33,608.81,609.76,14908.0,609.53,610.33,608.81,609.76,14908.0
2022-02-04 15:00:00,609.62,611.97,609.62,611.97,7586.0,609.62,611.97,609.62,611.97,7586.0
2022-02-04 15:10:00,611.54,612.68,611.28,611.3,28350.0,611.54,612.68,611.28,611.3,28350.0
2022-02-04 15:20:00,611.4,613.18,610.81,611.02,35697.0,611.4,613.18,610.81,611.02,35697.0
2022-02-04 15:30:00,611.23,611.91,609.83,610.21,14612.0,611.23,611.91,609.83,610.21,14612.0
2022-02-04 15:40:00,610.09,610.5,607.79,608.32,20580.0,610.09,610.5,607.79,608.32,20580.0
2022-02-04 15:50:00,608.5,609.65,608.18,608.92,68313.0,608.5,609.65,608.18,608.92,68313.0
2022-02-07 09:30:00,610.12,612.0,607.32,610.29,12447.0,610.12,612.0,607.32,610.29,12447.0
2022-02-07 09:40:00,610.29,610.7,606.46,609.72,9960.0,610.29,610.7,606.46,609.72,9960.0
2022-02-07 09:50:00,609.45,611.07,607.33,609.66,22432.0,609.45,611.07,607.33,609.66,22432.0
2022-02-07 10:00:00,610.18,611.65,609.39,609.98,22066.0,610.18,611.65,609.39,609.98,22066.0
2022-02-07 10:10:00,610.19,610.6,607.81,608.01,26080.0,610.19,610.6,607.81,608.01,26080.0
2022-02-07 10:20:00,607.94,610.5,607.93,610.46,30849.0,607.94,610.5,607.93,610.46,30849.0
2022-02-07 10:30:00,610.25,613.36,609.72,613.36,76112.0,610.25,613.36,609.72,613.36,76112.0
2022-02-07 10:40:00,613.4,613.63,612.11,612.72,8365.0,613.4,613.63,612.11,612.72,8365.0
2022-02-07 10:50:00,612.07,612.71,610.68,611.33,30787.0,612.07,612.71,610.68,611.33,30787.0
2022-02-07 11:00:00,611.5,612.5,610.08,610.25,32337.0,611.5,612.5,610.08,610.25,32337.0
2022-02-07 11:10:00,610.64,611.3,609.28,610.0,6145.0,610.64,611.3,609.28,610.0,6145.0
2022-02-07 11:20:00,610.36,610.55,609.42,610.55,5744.0,610.36,610.55,609.42,610.55,5744.0
2022-02-07 11:30:00,609.93,610.44,608.4,608.4,8614.0,609.93,610.44,608.4,608.4,8614.0
2022-02-07 11:40:00,608.29,609.54,608.04,609.3,30984.0,608.29,609.54,608.04,609.3,30984.0
2022-02-07 11:50:00,609.29,609.33,607.85,608.9,8633.0,609.29,609.33,607.85,608.9,8633.0
2022-02-07 12:00:00,608.79,609.09,607.4,607.4,11448.0,608.79,609.09,607.4,607.4,11448.0
2022-02-07 12:10:00,607.56,608.76,607.56,608.65,4909.0,607.56,608.76,607.56,608.65,4909.0
2022-02-07 12:20:00,608.7,609.57,608.51,608.51,9782.0,608.7,609.57,608.51,608.51,9782.0
2022-02-07 12:30:00,607.73,608.6,607.33,607.6,18898.0,607.73,608.6,607.33,607.6,18898.0
2022-02-07 12:40:00,607.77,608.0,606.4,606.57,7521.0,607.77,608.0,606.4,606.57,7521.0
2022-02-07 12:50:00,607.07,607.14,606.01,606.42,5290.0,607.07,607.14,606.01,606.42,5290.0
2022-02-07 13:00:00,606.42,607.7,605.85,607.68,19124.0,606.42,607.7,605.85,607.68,19124.0
2022-02-07 13:10:00,607.71,608.78,607.68,608.53,16193.0,607.71,608.78,607.68,608.53,16193.0
2022-02-07 13:20:00,608.62,608.7,607.09,607.39,22658.0,608.62,608.7,607.09,607.39,22658.0
2022-02-07 13:30:00,607.66,607.66,606.75,607.5,3641.0,607.66,607.66,606.75,607.5,3641.0
2022-02-07 13:40:00,607.54,607.72,606.5,606.89,13231.0,607.54,607.72,606.5,606.89,13231.0
2022-02-07 13:50:00,607.07,608.11,606.77,607.33,15453.0,607.07,608.11,606.77,607.33,15453.0
2022-02-07 14:00:00,606.95,607.59,606.74,606.91,7132.0,606.95,607.59,606.74,606.91,7132.0
2022-02-07 14:10:00,606.83,608.07,606.75,608.07,7435.0,606.83,608.07,606.75,608.07,7435.0
2022-02-07 14:20:00,607.84,609.7,607.84,609.7,11221.0,607.84,609.7,607.84,609.7,11221.0
2022-02-07 14:30:00,609.51,610.52,609.48,610.0,11548.0,609.51,610.52,609.48,610.0,11548.0
2022-02-07 14:40:00,609.95,610.33,609.32,609.86,7763.0,609.95,610.33,609.32,609.86,7763.0
2022-02-07 14:50:00,609.68,610.02,609.15,609.59,19292.0,609.68,610.02,609.15,609.59,19292.0
2022-02-07 15:00:00,609.71,610.0,609.09,609.86,14308.0,609.71,610.0,609.09,609.86,14308.0
2022-02-07 15:10:00,609.95,612.0,609.68,610.99,60299.0,609.95,612.0,609.68,610.99,60299.0
2022-02-07 15:20:00,610.86,610.88,609.41,609.82,12176.0,610.86,610.88,609.41,609.82,12176.0
2022-02-07 15:30:00,610.0,610.57,609.47,609.67,21368.0,610.0,610.57,609.47,609.67,21368.0
2022-02-07 15:40:00,609.58,609.61,607.63,608.0,22370.0,609.58,609.61,607.63,608.0,22370.0
2022-02-07 15:50:00,608.0,610.91,607.51,610.79,70082.0,608.0,610.91,607.51,610.79,70082.0
2022-02-08 09:30:00,613.45,613.72,610.78,612.41,12828.0,613.45,613.72,610.78,612.41,12828.0
2022-02-08 09:40:00,612.3,612.3,609.85,610.54,12745.0,612.3,612.3,609.85,610.54,12745.0
2022-02-08 09:50:00,611.18,611.32,609.9,610.09,12321.0,611.18,611.32,609.9,610.09,12321.0
2022-02-08 10:00:00,610.36,610.88,609.15,609.15,27481.0,610.36,610.88,609.15,609.15,27481.0
2022-02-08 10:10:00,609.01,611.09,608.4,610.84,47563.0,609.01,611.09,608.4,610.84,47563.0
2022-02-08 10:20:00,611.17,612.54,610.72,611.51,26063.0,611.17,612.54,610.72,611.51,26063.0
2022-02-08 10:30:00,611.42,612.69,611.28,612.43,15023.0,611.42,612.69,611.28,612.43,15023.0
2022-02-08 10:40:00,612.13,615.84,611.86,614.66,54583.0,612.13,615.84,611.86,614.66,54583.0
2022-02-08 10:50:00,614.55,615.0,614.23,614.56,8667.0,614.55,615.0,614.23,614.56,8667.0
2022-02-08 11:00:00,614.5,615.16,613.56,613.56,15238.0,614.5,615.16,613.56,613.56,15238.0
2022-02-08 11:10:00,613.83,614.13,612.58,612.86,11476.0,613.83,614.13,612.58,612.86,11476.0
2022-02-08 11:20:00,612.87,613.04,612.0,612.15,7808.0,612.87,613.04,612.0,612.15,7808.0
2022-02-08 11:30:00,612.3,613.76,612.3,612.69,55182.0,612.3,613.76,612.3,612.69,55182.0
2022-02-08 11:40:00,612.59,613.3,612.26,613.1,6375.0,612.59,613.3,612.26,613.1,6375.0
2022-02-08 11:50:00,613.06,613.28,612.7,613.02,7536.0,613.06,613.28,612.7,613.02,7536.0
2022-02-08 12:00:00,613.16,613.57,611.21,612.13,10507.0,613.16,613.57,611.21,612.13,10507.0
2022-02-08 12:10:00,612.06,612.15,611.55,611.71,5685.0,612.06,612.15,611.55,611.71,5685.0
2022-02-08 12:20:00,611.71,611.95,610.75,610.75,5400.0,611.71,611.95,610.75,610.75,5400.0
2022-02-08 12:30:00,611.27,613.0,611.27,612.7,37551.0,611.27,613.0,611.27,612.7,37551.0
2022-02-08 12:40:00,612.99,613.0,611.65,612.53,17822.0,612.99,613.0,611.65,612.53,17822.0
2022-02-08 12:50:00,612.95,613.07,612.67,613.07,5700.0,612.95,613.07,612.67,613.07,5700.0
2022-02-08 13:00:00,613.29,613.5,612.43,612.56,26513.0,613.29,613.5,612.43,612.56,26513.0
2022-02-08 13:10:00,612.66,613.09,612.2,612.87,5900.0,612.66,613.09,612.2,612.87,5900.0
2022-02-08 13:20:00,612.97,613.0,612.26,612.26,7631.0,612.97,613.0,612.26,612.26,7631.0
2022-02-08 13:30:00,612.54,613.0,611.82,611.9,6249.0,612.54,613.0,611.82,611.9,6249.0
2022-02-08 13:40:00,612.44,613.03,612.07,612.57,16871.0,612.44,613.03,612.07,612.57,16871.0
2022-02-08 13:50:00,612.28,613.12,612.23,612.8,6954.0,612.28,613.12,612.23,612.8,6954.0
2022-02-08 14:00:00,613.0,613.0,612.0,612.16,6920.0,613.0,613.0,612.0,612.16,6920.0
2022-02-08 14:10:00,612.0,612.41,611.42,611.5,10677.0,612.0,612.41,611.42,611.5,10677.0
2022-02-08 14:20:00,611.59,611.63,610.2,610.8,5694.0,611.59,611.63,610.2,610.8,5694.0
2022-02-08 14:30:00,610.52,610.92,610.1,610.15,6529.0,610.52,610.92,610.1,610.15,6529.0
2022-02-08 14:40:00,610.18,610.58,609.67,609.99,7195.0,610.18,610.58,609.67,609.99,7195.0
2022-02-08 14:50:00,610.0,610.43,609.75,610.25,8291.0,610.0,610.43,609.75,610.25,8291.0
2022-02-08 15:00:00,609.97,611.37,609.66,611.37,20346.0,609.97,611.37,609.66,611.37,20346.0
2022-02-08 15:10:00,611.42,612.49,611.42,612.24,6929.0,611.42,612.49,611.42,612.24,6929.0
2022-02-08 15:20:00,612.35,612.57,610.82,611.57,20648.0,612.35,612.57,610.82,611.57,20648.0
2022-02-08 15:30:00,611.55,612.67,611.48,611.79,23292.0,611.55,612.67,611.48,611.79,23292.0
2022-02-08 15:40:00,612.03,612.35,610.34,610.73,29438.0,612.03,612.35,610.34,610.73,29438.0
2022-02-08 15:50:00,610.67,611.03,608.7,608.79,81417.0,610.67,611.03,608.7,608.79,81417.0
2022-02-09 09:30:00,613.0,614.43,609.93,611.75,13665.0,613.0,614.43,609.93,611.75,13665.0
2022-02-09 09:40:00,612.19,613.0,611.49,612.9,13624.0,612.19,613.0,611.49,612.9,13624.0
2022-02-09 09:50:00,612.43,612.83,608.48,609.97,15526.0,612.43,612.83,608.48,609.97,15526.0
2022-02-09 10:00:00,610.78,610.89,609.37,610.49,15133.0,610.78,610.89,609.37,610.49,15133.0
2022-02-09 10:10:00,610.47,612.4,609.06,611.96,40394.0,610.47,612.4,609.06,611.96,40394.0
2022-02-09 10:20:00,611.32,611.89,609.66,610.28,8134.0,611.32,611.89,609.66,610.28,8134.0
2022-02-09 10:30:00,610.29,610.59,608.88,608.88,9764.0,610.29,610.59,608.88,608.88,9764.0
2022-02-09 10:40:00,608.32,609.46,607.97,609.33,9409.0,608.32,609.46,607.97,609.33,9409.0
2022-02-09 10:50:00,608.93,610.0,608.36,610.0,12519.0,608.93,610.0,608.36,610.0,12519.0
2022-02-09 11:00:00,609.76,611.05,609.38,610.19,18853.0,609.76,611.05,609.38,610.19,18853.0
2022-02-09 11:10:00,609.95,610.35,607.49,607.49,24405.0,609.95,610.35,607.49,607.49,24405.0
2022-02-09 11:20:00,607.77,607.85,606.88,607.28,16304.0,607.77,607.85,606.88,607.28,16304.0
2022-02-09 11:30:00,607.26,608.05,606.93,608.05,10505.0,607.26,608.05,606.93,608.05,10505.0
2022-02-09 11:40:00,607.86,607.86,606.53,606.53,11287.0,607.86,607.86,606.53,606.53,11287.0
2022-02-09 11:50:00,606.48,606.59,604.72,605.73,9570.0,606.48,606.59,604.72,605.73,9570.0
2022-02-09 12:00:00,605.63,606.57,604.98,605.81,10205.0,605.63,606.57,604.98,605.81,10205.0
2022-02-09 12:10:00,605.85,607.66,605.57,607.57,7761.0,605.85,607.66,605.57,607.57,7761.0
2022-02-09 12:20:00,607.57,609.0,607.23,608.35,9580.0,607.57,609.0,607.23,608.35,9580.0
2022-02-09 12:30:00,608.51,610.41,608.51,610.34,22700.0,608.51,610.41,608.51,610.34,22700.0
2022-02-09 12:40:00,610.25,610.26,609.57,610.01,14249.0,610.25,610.26,609.57,610.01,14249.0
2022-02-09 12:50:00,610.0,610.61,609.8,610.31,23362.0,610.0,610.61,609.8,610.31,23362.0
2022-02-09 13:00:00,610.33,610.98,610.02,610.31,37195.0,610.33,610.98,610.02,610.31,37195.0
2022-02-09 13:10:00,610.49,610.52,609.5,610.06,9481.0,610.49,610.52,609.5,610.06,9481.0
2022-02-09 13:20:00,610.02,611.74,609.55,610.89,31736.0,610.02,611.74,609.55,610.89,31736.0
2022-02-09 13:30:00,610.68,611.0,610.21,610.91,12970.0,610.68,611.0,610.21,610.91,12970.0
2022-02-09 13:40:00,610.8,612.22,610.8,612.15,17785.0,610.8,612.22,610.8,612.15,17785.0
2022-02-09 13:50:00,612.06,612.06,610.5,610.68,23955.0,612.06,612.06,610.5,610.68,23955.0
2022-02-09 14:00:00,610.52,611.83,609.86,611.23,17813.0,610.52,611.83,609.86,611.23,17813.0
2022-02-09 14:10:00,611.52,611.94,610.37,610.74,26221.0,611.52,611.94,610.37,610.74,26221.0
2022-02-09 14:20:00,610.57,611.72,610.24,611.72,20761.0,610.57,611.72,610.24,611.72,20761.0
2022-02-09 14:30:00,611.88,612.0,610.77,610.77,6893.0,611.88,612.0,610.77,610.77,6893.0
2022-02-09 14:40:00,610.73,610.99,610.46,610.75,6068.0,610.73,610.99,610.46,610.75,6068.0
2022-02-09 14:50:00,610.92,611.31,610.4,610.54,7982.0,610.92,611.31,610.4,610.54,7982.0
2022-02-09 15:00:00,610.47,611.77,610.16,611.59,12397.0,610.47,611.77,610.16,611.59,12397.0
2022-02-09 15:10:00,611.62,612.09,610.62,611.24,7159.0,611.62,612.09,610.62,611.24,7159.0
2022-02-09 15:20:00,611.43,611.96,611.01,611.96,9545.0,611.43,611.96,611.01,611.96,9545.0
2022-02-09 15:30:00,612.09,613.0,610.97,612.39,44758.0,612.09,613.0,610.97,612.39,44758.0
2022-02-09 15:40:00,612.4,613.71,611.76,613.63,49351.0,612.4,613.71,611.76,613.63,49351.0
2022-02-09 15:50:00,613.91,615.0,613.25,614.75,106778.0,613.91,615.0,613.25,614.75,106778.0
2022-02-10 09:30:00,608.04,609.88,605.27,609.61,33342.0,608.04,609.88,605.27,609.61,33342.0
2022-02-10 09:40:00,611.55,611.82,609.59,610.69,14686.0,611.55,611.82,609.59,610.69,14686.0
2022-02-10 09:50:00,610.69,612.06,609.85,610.36,9153.0,610.69,612.06,609.85,610.36,9153.0
2022-02-10 10:00:00,610.52,611.06,609.86,610.75,46247.0,610.52,611.06,609.86,610.75,46247.0
2022-02-10 10:10:00,611.12,612.02,610.78,611.44,18676.0,611.12,612.02,610.78,611.44,18676.0
2022-02-10 10:20:00,611.23,611.82,609.87,610.86,16549.0,611.23,611.82,609.87,610.86,16549.0
2022-02-10 10:30:00,610.86,612.0,610.34,611.71,10886.0,610.86,612.0,610.34,611.71,10886.0
2022-02-10 10:40:00,611.64,612.5,611.42,611.88,47783.0,611.64,612.5,611.42,611.88,47783.0
2022-02-10 10:50:00,611.86,612.05,609.87,610.52,9225.0,611.86,612.05,609.87,610.52,9225.0
2022-02-10 11:00:00,610.52,611.97,610.01,611.38,7712.0,610.52,611.97,610.01,611.38,7712.0
2022-02-10 11:10:00,611.26,611.26,609.41,609.42,12785.0,611.26,611.26,609.41,609.42,12785.0
2022-02-10 11:20:00,609.23,609.9,608.97,609.88,8345.0,609.23,609.9,608.97,609.88,8345.0
2022-02-10 11:30:00,610.01,610.01,607.97,609.24,13138.0,610.01,610.01,607.97,609.24,13138.0
2022-02-10 11:40:00,609.39,610.91,609.18,610.64,13214.0,609.39,610.91,609.18,610.64,13214.0
2022-02-10 11:50:00,610.63,611.44,610.26,610.77,6295.0,610.63,611.44,610.26,610.77,6295.0
2022-02-10 12:00:00,610.78,612.32,610.78,612.25,9006.0,610.78,612.32,610.78,612.25,9006.0
2022-02-10 12:10:00,612.28,612.28,611.5,611.87,18380.0,612.28,612.28,611.5,611.87,18380.0
2022-02-10 12:20:00,611.87,612.46,611.4,612.35,5009.0,611.87,612.46,611.4,612.35,5009.0
2022-02-10 12:30:00,612.75,612.75,611.57,612.51,20706.0,612.75,612.75,611.57,612.51,20706.0
2022-02-10 12:40:00,612.36,613.09,609.3,609.4,13197.0,612.36,613.09,609.3,609.4,13197.0
2022-02-10 12:50:00,609.26,610.65,608.75,609.83,32321.0,609.26,610.65,608.75,609.83,32321.0
2022-02-10 13:00:00,609.78,610.92,609.08,609.73,10193.0,609.78,610.92,609.08,609.73,10193.0
2022-02-10 13:10:00,609.73,610.52,609.12,609.16,13523.0,609.73,610.52,609.12,609.16,13523.0
2022-02-10 13:20:00,609.16,609.33,608.16,608.16,11534.0,609.16,609.33,608.16,608.16,11534.0
2022-02-10 13:30:00,608.28,608.33,606.94,608.33,16404.0,608.28,608.33,606.94,608.33,16404.0
2022-02-10 13:40:00,608.56,608.88,608.09,608.15,8241.0,608.56,608.88,608.09,608.15,8241.0
2022-02-10 13:50:00,608.47,609.58,608.22,609.58,12338.0,608.47,609.58,608.22,609.58,12338.0
2022-02-10 14:00:00,609.7,609.7,608.29,608.48,8696.0,609.7,609.7,608.29,608.48,8696.0
2022-02-10 14:10:00,608.47,608.54,607.74,608.15,7743.0,608.47,608.54,607.74,608.15,7743.0
2022-02-10 14:20:00,608.2,608.91,607.8,608.58,15797.0,608.2,608.91,607.8,608.58,15797.0
2022-02-10 14:30:00,608.53,609.35,608.46,609.11,18070.0,608.53,609.35,608.46,609.11,18070.0
2022-02-10 14:40:00,609.19,609.82,609.1,609.44,11641.0,609.19,609.82,609.1,609.44,11641.0
2022-02-10 14:50:00,609.43,609.44,607.17,608.06,19097.0,609.43,609.44,607.17,608.06,19097.0
2022-02-10 15:00:00,608.18,609.04,607.85,609.04,13189.0,608.18,609.04,607.85,609.04,13189.0
2022-02-10 15:10:00,609.11,609.54,608.59,608.8,10495.0,609.11,609.54,608.59,608.8,10495.0
2022-02-10 15:20:00,608.7,609.17,608.44,608.57,12765.0,608.7,609.17,608.44,608.57,12765.0
2022-02-10 15:30:00,608.44,608.44,606.44,606.87,19304.0,608.44,608.44,606.44,606.87,19304.0
2022-02-10 15:40:00,607.0,607.01,604.8,605.05,23581.0,607.0,607.01,604.8,605.05,23581.0
2022-02-10 15:50:00,605.38,607.06,604.02,606.52,92923.0,605.38,607.06,604.02,606.52,92923.0
2022-02-11 09:30:00,610.66,614.54,607.04,613.46,37313.0,610.66,614.54,607.04,613.46,37313.0
2022-02-11 09:40:00,613.08,614.12,612.28,614.11,31558.0,613.08,614.12,612.28,614.11,31558.0
2022-02-11 09:50:00,613.76,614.01,611.23,612.28,13505.0,613.76,614.01,611.23,612.28,13505.0
2022-02-11 10:00:00,611.78,612.29,610.0,611.43,9289.0,611.78,612.29,610.0,611.43,9289.0
2022-02-11 10:10:00,611.18,611.55,609.99,611.47,8431.0,611.18,611.55,609.99,611.47,8431.0
2022-02-11 10:20:00,611.63,612.0,611.0,611.04,6756.0,611.63,612.0,611.0,611.04,6756.0
2022-02-11 10:30:00,611.59,611.79,610.19,610.57,5864.0,611.59,611.79,610.19,610.57,5864.0
2022-02-11 10:40:00,610.32,611.29,610.31,610.63,3653.0,610.32,611.29,610.31,610.63,3653.0
2022-02-11 10:50:00,610.74,611.02,610.25,610.33,2268.0,610.74,611.02,610.25,610.33,2268.0
2022-02-11 11:00:00,610.95,611.23,609.55,609.55,5014.0,610.95,611.23,609.55,609.55,5014.0
2022-02-11 11:10:00,608.82,609.06,607.59,607.66,15491.0,608.82,609.06,607.59,607.66,15491.0
2022-02-11 11:20:00,608.09,609.16,608.09,608.78,7009.0,608.09,609.16,608.09,608.78,7009.0
2022-02-11 11:30:00,608.61,609.12,608.3,608.3,16108.0,608.61,609.12,608.3,608.3,16108.0
2022-02-11 11:40:00,608.13,608.45,607.6,608.21,18120.0,608.13,608.45,607.6,608.21,18120.0
2022-02-11 11:50:00,608.21,609.08,607.58,608.78,13376.0,608.21,609.08,607.58,608.78,13376.0
2022-02-11 12:00:00,608.51,609.68,608.37,609.62,3594.0,608.51,609.68,608.37,609.62,3594.0
2022-02-11 12:10:00,609.61,609.61,608.41,608.7,10798.0,609.61,609.61,608.41,608.7,10798.0
2022-02-11 12:20:00,608.43,609.47,608.38,609.43,11019.0,608.43,609.47,608.38,609.43,11019.0
2022-02-11 12:30:00,609.71,611.1,609.71,611.1,5216.0,609.71,611.1,609.71,611.1,5216.0
2022-02-11 12:40:00,611.15,611.15,610.26,610.78,4606.0,611.15,611.15,610.26,610.78,4606.0
2022-02-11 12:50:00,610.62,610.83,609.74,609.96,7380.0,610.62,610.83,609.74,609.96,7380.0
2022-02-11 13:00:00,610.2,610.53,609.12,609.77,11964.0,610.2,610.53,609.12,609.77,11964.0
2022-02-11 13:10:00,609.72,610.28,609.44,610.06,8972.0,609.72,610.28,609.44,610.06,8972.0
2022-02-11 13:20:00,610.14,610.43,609.37,609.81,18107.0,610.14,610.43,609.37,609.81,18107.0
2022-02-11 13:30:00,609.93,610.08,608.07,608.27,78006.0,609.93,610.08,608.07,608.27,78006.0
2022-02-11 13:40:00,608.36,609.2,606.52,607.46,36137.0,608.36,609.2,606.52,607.46,36137.0
2022-02-11 13:50:00,606.81,607.13,605.62,605.97,11436.0,606.81,607.13,605.62,605.97,11436.0
2022-02-11 14:00:00,605.13,605.63,602.51,602.94,20531.0,605.13,605.63,602.51,602.94,20531.0
2022-02-11 14:10:00,603.3,606.45,602.9,605.82,24440.0,603.3,606.45,602.9,605.82,24440.0
2022-02-11 14:20:00,605.62,607.28,605.37,606.11,16374.0,605.62,607.28,605.37,606.11,16374.0
2022-02-11 14:30:00,606.14,608.56,606.14,608.0,9275.0,606.14,608.56,606.14,608.0,9275.0
2022-02-11 14:40:00,606.89,608.13,605.32,605.34,5777.0,606.89,608.13,605.32,605.34,5777.0
2022-02-11 14:50:00,605.2,605.83,603.25,605.83,23090.0,605.2,605.83,603.25,605.83,23090.0
2022-02-11 15:00:00,605.71,607.91,605.71,607.32,16839.0,605.71,607.91,605.71,607.32,16839.0
2022-02-11 15:10:00,607.46,607.74,605.37,605.67,13140.0,607.46,607.74,605.37,605.67,13140.0
2022-02-11 15:20:00,605.81,606.46,605.2,605.95,11490.0,605.81,606.46,605.2,605.95,11490.0
2022-02-11 15:30:00,605.7,606.51,604.96,604.97,23181.0,605.7,606.51,604.96,604.97,23181.0
2022-02-11 15:40:00,605.27,607.57,604.1,607.35,25142.0,605.27,607.57,604.1,607.35,25142.0
2022-02-11 15:50:00,607.25,607.25,603.8,604.37,42153.0,607.25,607.25,603.8,604.37,42153.0
2022-02-14 09:30:00,606.23,609.33,604.51,609.04,22095.0,606.23,609.33,604.51,609.04,22095.0
2022-02-14 09:40:00,609.51,611.56,609.21,611.12,41194.0,609.51,611.56,609.21,611.12,41194.0
2022-02-14 09:50:00,610.97,612.69,610.89,612.18,39539.0,610.97,612.69,610.89,612.18,39539.0
2022-02-14 10:00:00,612.09,612.32,610.32,612.12,13792.0,612.09,612.32,610.32,612.12,13792.0
2022-02-14 10:10:00,611.99,613.48,611.6,612.31,15319.0,611.99,613.48,611.6,612.31,15319.0
2022-02-14 10:20:00,612.3,614.5,612.3,612.86,19069.0,612.3,614.5,612.3,612.86,19069.0
2022-02-14 10:30:00,612.91,612.91,610.79,611.12,6482.0,612.91,612.91,610.79,611.12,6482.0
2022-02-14 10:40:00,611.34,611.67,610.34,611.02,25735.0,611.34,611.67,610.34,611.02,25735.0
2022-02-14 10:50:00,610.97,611.21,608.52,608.52,20384.0,610.97,611.21,608.52,608.52,20384.0
2022-02-14 11:00:00,608.7,610.28,608.59,609.36,47801.0,608.7,610.28,608.59,609.36,47801.0
2022-02-14 11:10:00,609.54,609.58,608.35,608.43,21307.0,609.54,609.58,608.35,608.43,21307.0
2022-02-14 11:20:00,608.35,608.4,606.73,607.6,18269.0,608.35,608.4,606.73,607.6,18269.0
2022-02-14 11:30:00,607.49,608.11,606.76,607.13,17195.0,607.49,608.11,606.76,607.13,17195.0
2022-02-14 11:40:00,607.17,608.2,607.16,608.14,22705.0,607.17,608.2,607.16,608.14,22705.0
2022-02-14 11:50:00,608.45,608.51,606.81,606.99,11928.0,608.45,608.51,606.81,606.99,11928.0
2022-02-14 12:00:00,606.98,606.98,605.36,605.76,13829.0,606.98,606.98,605.36,605.76,13829.0
2022-02-14 12:10:00,605.75,606.9,605.59,606.46,8197.0,605.75,606.9,605.59,606.46,8197.0
2022-02-14 12:20:00,606.93,608.21,606.93,608.02,11320.0,606.93,608.21,606.93,608.02,11320.0
2022-02-14 12:30:00,607.94,608.04,606.99,607.51,10846.0,607.94,608.04,606.99,607.51,10846.0
2022-02-14 12:40:00,607.74,609.04,607.69,609.04,20624.0,607.74,609.04,607.69,609.04,20624.0
2022-02-14 12:50:00,609.2,609.33,608.84,609.07,14377.0,609.2,609.33,608.84,609.07,14377.0
2022-02-14 13:00:00,609.04,609.58,608.79,609.04,12265.0,609.04,609.58,608.79,609.04,12265.0
2022-02-14 13:10:00,608.74,608.79,607.29,607.61,6588.0,608.74,608.79,607.29,607.61,6588.0
2022-02-14 13:20:00,607.61,607.61,606.44,606.77,8632.0,607.61,607.61,606.44,606.77,8632.0
2022-02-14 13:30:00,606.5,606.52,605.49,606.0,12271.0,606.5,606.52,605.49,606.0,12271.0
2022-02-14 13:40:00,606.07,606.07,604.24,604.45,15441.0,606.07,606.07,604.24,604.45,15441.0
2022-02-14 13:50:00,604.43,604.53,603.08,603.09,17735.0,604.43,604.53,603.08,603.09,17735.0
2022-02-14 14:00:00,602.77,603.13,601.58,602.31,14573.0,602.77,603.13,601.58,602.31,14573.0
2022-02-14 14:10:00,602.2,603.18,601.83,602.82,9200.0,602.2,603.18,601.83,602.82,9200.0
2022-02-14 14:20:00,602.77,605.9,602.62,605.13,25102.0,602.77,605.9,602.62,605.13,25102.0
2022-02-14 14:30:00,605.1,606.47,604.64,606.21,30672.0,605.1,606.47,604.64,606.21,30672.0
2022-02-14 14:40:00,606.2,606.84,606.19,606.46,16163.0,606.2,606.84,606.19,606.46,16163.0
2022-02-14 14:50:00,606.65,608.07,606.21,606.61,19866.0,606.65,608.07,606.21,606.61,19866.0
2022-02-14 15:00:00,606.76,606.8,604.42,605.56,9390.0,606.76,606.8,604.42,605.56,9390.0
2022-02-14 15:10:00,605.9,607.38,605.48,606.94,26549.0,605.9,607.38,605.48,606.94,26549.0
2022-02-14 15:20:00,606.79,609.25,606.64,609.16,16506.0,606.79,609.25,606.64,609.16,16506.0
2022-02-14 15:30:00,609.03,609.72,607.77,607.9,18320.0,609.03,609.72,607.77,607.9,18320.0
2022-02-14 15:40:00,608.04,609.42,607.17,608.36,22562.0,608.04,609.42,607.17,608.36,22562.0
2022-02-14 15:50:00,608.36,608.89,607.39,607.93,39176.0,608.36,608.89,607.39,607.93,39176.0
2022-02-15 09:30:00,611.74,615.0,611.74,612.57,37742.0,611.74,615.0,611.74,612.57,37742.0
2022-02-15 09:40:00,612.55,614.47,612.54,612.61,26475.0,612.55,614.47,612.54,612.61,26475.0
2022-02-15 09:50:00,612.59,613.1,610.33,610.56,33046.0,612.59,613.1,610.33,610.56,33046.0
2022-02-15 10:00:00,610.56,611.22,607.86,611.05,15440.0,610.56,611.22,607.86,611.05,15440.0
2022-02-15 10:10:00,611.0,613.55,610.99,613.3,22430.0,611.0,613.55,610.99,613.3,22430.0
2022-02-15 10:20:00,613.2,614.15,612.44,613.86,20178.0,613.2,614.15,612.44,613.86,20178.0
2022-02-15 10:30:00,614.0,614.54,613.8,613.93,37726.0,614.0,614.54,613.8,613.93,37726.0
2022-02-15 10:40:00,614.0,615.0,613.91,614.75,24364.0,614.0,615.0,613.91,614.75,24364.0
2022-02-15 10:50:00,614.75,615.0,613.85,614.84,43823.0,614.75,615.0,613.85,614.84,43823.0
2022-02-15 11:00:00,614.85,615.6,614.3,614.7,36776.0,614.85,615.6,614.3,614.7,36776.0
2022-02-15 11:10:00,614.7,615.19,613.53,613.68,67447.0,614.7,615.19,613.53,613.68,67447.0
2022-02-15 11:20:00,613.99,614.0,611.59,612.9,15294.0,613.99,614.0,611.59,612.9,15294.0
2022-02-15 11:30:00,612.9,613.46,612.88,613.38,13166.0,612.9,613.46,612.88,613.38,13166.0
2022-02-15 11:40:00,613.25,613.44,610.78,611.39,16717.0,613.25,613.44,610.78,611.39,16717.0
2022-02-15 11:50:00,611.55,612.76,611.42,612.5,10607.0,611.55,612.76,611.42,612.5,10607.0
2022-02-15 12:00:00,612.68,612.68,611.77,611.77,9155.0,612.68,612.68,611.77,611.77,9155.0
2022-02-15 12:10:00,611.68,612.12,609.87,609.98,20009.0,611.68,612.12,609.87,609.98,20009.0
2022-02-15 12:20:00,609.99,611.28,609.91,611.27,18191.0,609.99,611.28,609.91,611.27,18191.0
2022-02-15 12:30:00,611.19,611.19,609.23,609.32,12924.0,611.19,611.19,609.23,609.32,12924.0
2022-02-15 12:40:00,609.49,609.75,608.79,608.79,28112.0,609.49,609.75,608.79,608.79,28112.0
2022-02-15 12:50:00,608.88,610.31,608.88,610.23,11072.0,608.88,610.31,608.88,610.23,11072.0
2022-02-15 13:00:00,610.25,610.81,609.91,609.99,12119.0,610.25,610.81,609.91,609.99,12119.0
2022-02-15 13:10:00,609.89,610.29,609.82,609.82,10551.0,609.89,610.29,609.82,609.82,10551.0
2022-02-15 13:20:00,609.9,612.0,609.9,611.56,7100.0,609.9,612.0,609.9,611.56,7100.0
2022-02-15 13:30:00,611.56,611.71,611.17,611.41,9525.0,611.56,611.71,611.17,611.41,9525.0
2022-02-15 13:40:00,611.4,611.65,611.16,611.31,9800.0,611.4,611.65,611.16,611.31,9800.0
2022-02-15 13:50:00,611.45,611.57,610.51,610.6,12099.0,611.45,611.57,610.51,610.6,12099.0
2022-02-15 14:00:00,610.52,610.57,609.85,610.57,19951.0,610.52,610.57,609.85,610.57,19951.0
2022-02-15 14:10:00,610.77,611.23,610.08,610.44,13514.0,610.77,611.23,610.08,610.44,13514.0
2022-02-15 14:20:00,610.45,611.71,610.44,611.64,10417.0,610.45,611.71,610.44,611.64,10417.0
2022-02-15 14:30:00,611.67,612.46,611.36,612.44,15867.0,611.67,612.46,611.36,612.44,15867.0
2022-02-15 14:40:00,612.39,612.39,611.34,611.78,5894.0,612.39,612.39,611.34,611.78,5894.0
2022-02-15 14:50:00,611.55,611.99,611.46,611.62,4835.0,611.55,611.99,611.46,611.62,4835.0
2022-02-15 15:00:00,611.68,612.58,611.63,611.94,6908.0,611.68,612.58,611.63,611.94,6908.0
2022-02-15 15:10:00,611.92,611.94,609.74,610.06,10222.0,611.92,611.94,609.74,610.06,10222.0
2022-02-15 15:20:00,610.08,610.87,609.9,610.09,14575.0,610.08,610.87,609.9,610.09,14575.0
2022-02-15 15:30:00,610.02,610.02,609.43,609.43,27401.0,610.02,610.02,609.43,609.43,27401.0
2022-02-15 15:40:00,609.42,609.99,608.3,609.26,43579.0,609.42,609.99,608.3,609.26,43579.0
2022-02-15 15:50:00,609.73,610.92,608.81,609.17,56480.0,609.73,610.92,608.81,609.17,56480.0
2022-02-16 09:30:00,606.86,608.16,604.15,606.92,20323.0,606.86,608.16,604.15,606.92,20323.0
2022-02-16 09:40:00,606.92,610.56,606.92,609.63,14998.0,606.92,610.56,606.92,609.63,14998.0
2022-02-16 09:50:00,609.62,610.12,607.43,607.74,7621.0,609.62,610.12,607.43,607.74,7621.0
2022-02-16 10:00:00,607.75,608.22,605.35,605.69,10114.0,607.75,608.22,605.35,605.69,10114.0
2022-02-16 10:10:00,605.64,607.2,605.58,606.63,14149.0,605.64,607.2,605.58,606.63,14149.0
2022-02-16 10:20:00,606.69,607.37,605.86,606.13,10087.0,606.69,607.37,605.86,606.13,10087.0
2022-02-16 10:30:00,606.12,608.06,606.12,607.86,7262.0,606.12,608.06,606.12,607.86,7262.0
2022-02-16 10:40:00,607.6,607.6,605.76,605.88,9393.0,607.6,607.6,605.76,605.88,9393.0
2022-02-16 10:50:00,605.77,606.45,604.36,604.99,11081.0,605.77,606.45,604.36,604.99,11081.0
2022-02-16 11:00:00,605.01,605.32,604.61,604.84,32533.0,605.01,605.32,604.61,604.84,32533.0
2022-02-16 11:10:00,604.92,605.5,604.82,605.01,13725.0,604.92,605.5,604.82,605.01,13725.0
2022-02-16 11:20:00,604.82,604.82,602.9,603.91,8246.0,604.82,604.82,602.9,603.91,8246.0
2022-02-16 11:30:00,604.13,605.42,603.86,604.84,8967.0,604.13,605.42,603.86,604.84,8967.0
2022-02-16 11:40:00,604.84,605.36,604.62,604.62,10469.0,604.84,605.36,604.62,604.62,10469.0
2022-02-16 11:50:00,604.44,605.01,603.48,604.55,8247.0,604.44,605.01,603.48,604.55,8247.0
2022-02-16 12:00:00,604.55,605.25,604.54,604.77,10216.0,604.55,605.25,604.54,604.77,10216.0
2022-02-16 12:10:00,604.95,605.22,604.74,605.02,4616.0,604.95,605.22,604.74,605.02,4616.0
2022-02-16 12:20:00,604.89,605.75,604.88,604.93,23295.0,604.89,605.75,604.88,604.93,23295.0
2022-02-16 12:30:00,604.93,604.93,602.7,603.1,7807.0,604.93,604.93,602.7,603.1,7807.0
2022-02-16 12:40:00,603.07,603.66,602.82,603.36,6261.0,603.07,603.66,602.82,603.36,6261.0
2022-02-16 12:50:00,603.3,604.29,602.83,603.76,9500.0,603.3,604.29,602.83,603.76,9500.0
2022-02-16 13:00:00,603.64,605.37,603.64,605.32,5518.0,603.64,605.37,603.64,605.32,5518.0
2022-02-16 13:10:00,605.31,605.31,604.56,605.11,6548.0,605.31,605.31,604.56,605.11,6548.0
2022-02-16 13:20:00,605.11,606.07,605.0,606.07,7659.0,605.11,606.07,605.0,606.07,7659.0
2022-02-16 13:30:00,606.07,606.91,605.69,606.9,11345.0,606.07,606.91,605.69,606.9,11345.0
2022-02-16 13:40:00,606.85,606.96,606.57,606.88,29778.0,606.85,606.96,606.57,606.88,29778.0
2022-02-16 13:50:00,607.07,607.18,606.73,607.05,11012.0,607.07,607.18,606.73,607.05,11012.0
2022-02-16 14:00:00,607.18,608.26,605.6,606.75,37759.0,607.18,608.26,605.6,606.75,37759.0
2022-02-16 14:10:00,606.81,607.2,604.52,606.03,13200.0,606.81,607.2,604.52,606.03,13200.0
2022-02-16 14:20:00,606.16,608.78,606.0,608.68,21902.0,606.16,608.78,606.0,608.68,21902.0
2022-02-16 14:30:00,608.98,610.24,608.98,609.75,34501.0,608.98,610.24,608.98,609.75,34501.0
2022-02-16 14:40:00,609.83,610.28,609.7,609.98,19725.0,609.83,610.28,609.7,609.98,19725.0
2022-02-16 14:50:00,610.08,610.33,609.58,609.94,29893.0,610.08,610.33,609.58,609.94,29893.0
2022-02-16 15:00:00,610.05,612.0,609.93,611.48,8167.0,610.05,612.0,609.93,611.48,8167.0
2022-02-16 15:10:00,611.51,611.51,610.41,610.75,13991.0,611.51,611.51,610.41,610.75,13991.0
2022-02-16 15:20:00,610.57,610.92,610.39,610.92,16312.0,610.57,610.92,610.39,610.92,16312.0
2022-02-16 15:30:00,610.84,610.87,609.86,610.74,28206.0,610.84,610.87,609.86,610.74,28206.0
2022-02-16 15:40:00,610.79,612.48,610.79,612.29,22947.0,610.79,612.48,610.79,612.29,22947.0
2022-02-16 15:50:00,612.41,612.52,609.34,609.43,37496.0,612.41,612.52,609.34,609.43,37496.0
2022-02-17 09:30:00,603.19,606.04,600.38,600.38,23913.0,603.19,606.04,600.38,600.38,23913.0
2022-02-17 09:40:00,600.16,600.2,594.16,595.18,45844.0,600.16,600.2,594.16,595.18,45844.0
2022-02-17 09:50:00,595.18,595.18,590.81,591.14,31486.0,595.18,595.18,590.81,591.14,31486.0
2022-02-17 10:00:00,591.38,594.35,588.39,594.35,31594.0,591.38,594.35,588.39,594.35,31594.0
2022-02-17 10:10:00,594.35,596.76,594.03,596.39,12360.0,594.35,596.76,594.03,596.39,12360.0
2022-02-17 10:20:00,596.51,596.51,595.04,596.27,14510.0,596.51,596.51,595.04,596.27,14510.0
2022-02-17 10:30:00,596.32,598.03,595.1,595.8,27984.0,596.32,598.03,595.1,595.8,27984.0
2022-02-17 10:40:00,595.64,597.51,595.64,596.68,9944.0,595.64,597.51,595.64,596.68,9944.0
2022-02-17 10:50:00,596.68,598.23,596.62,597.69,9598.0,596.68,598.23,596.62,597.69,9598.0
2022-02-17 11:00:00,597.55,598.84,597.5,598.36,12565.0,597.55,598.84,597.5,598.36,12565.0
2022-02-17 11:10:00,598.33,599.48,598.15,599.19,10052.0,598.33,599.48,598.15,599.19,10052.0
2022-02-17 11:20:00,599.07,600.05,598.86,600.04,8520.0,599.07,600.05,598.86,600.04,8520.0
2022-02-17 11:30:00,599.92,600.35,599.53,599.99,5502.0,599.92,600.35,599.53,599.99,5502.0
2022-02-17 11:40:00,600.02,600.37,599.61,600.15,8738.0,600.02,600.37,599.61,600.15,8738.0
2022-02-17 11:50:00,600.15,600.38,599.54,599.57,11022.0,600.15,600.38,599.54,599.57,11022.0
2022-02-17 12:00:00,599.53,600.24,599.28,599.78,20623.0,599.53,600.24,599.28,599.78,20623.0
2022-02-17 12:10:00,599.86,600.18,599.42,599.67,21958.0,599.86,600.18,599.42,599.67,21958.0
2022-02-17 12:20:00,599.82,599.84,599.48,599.66,8531.0,599.82,599.84,599.48,599.66,8531.0
2022-02-17 12:30:00,599.71,599.81,598.32,598.32,18879.0,599.71,599.81,598.32,598.32,18879.0
2022-02-17 12:40:00,598.32,599.08,597.92,598.53,11918.0,598.32,599.08,597.92,598.53,11918.0
2022-02-17 12:50:00,598.69,599.1,598.69,599.08,5383.0,598.69,599.1,598.69,599.08,5383.0
2022-02-17 13:00:00,598.99,599.92,598.9,599.92,5819.0,598.99,599.92,598.9,599.92,5819.0
2022-02-17 13:10:00,600.23,600.31,599.74,600.03,3008.0,600.23,600.31,599.74,600.03,3008.0
2022-02-17 13:20:00,600.03,600.44,600.0,600.31,4017.0,600.03,600.44,600.0,600.31,4017.0
2022-02-17 13:30:00,600.16,600.67,599.73,599.8,8445.0,600.16,600.67,599.73,599.8,8445.0
2022-02-17 13:40:00,599.72,599.72,598.65,598.87,6046.0,599.72,599.72,598.65,598.87,6046.0
2022-02-17 13:50:00,598.84,599.64,598.54,599.19,6688.0,598.84,599.64,598.54,599.19,6688.0
2022-02-17 14:00:00,599.19,599.62,599.1,599.25,11603.0,599.19,599.62,599.1,599.25,11603.0
2022-02-17 14:10:00,599.14,599.44,599.05,599.25,10997.0,599.14,599.44,599.05,599.25,10997.0
2022-02-17 14:20:00,599.1,599.54,599.03,599.37,10945.0,599.1,599.54,599.03,599.37,10945.0
2022-02-17 14:30:00,599.31,599.61,599.12,599.33,20800.0,599.31,599.61,599.12,599.33,20800.0
2022-02-17 14:40:00,599.29,599.58,599.16,599.57,12759.0,599.29,599.58,599.16,599.57,12759.0
2022-02-17 14:50:00,599.41,599.76,599.22,599.22,9626.0,599.41,599.76,599.22,599.22,9626.0
2022-02-17 15:00:00,599.4,599.64,597.72,597.73,27094.0,599.4,599.64,597.72,597.73,27094.0
2022-02-17 15:10:00,597.67,598.09,597.0,597.46,17796.0,597.67,598.09,597.0,597.46,17796.0
2022-02-17 15:20:00,597.63,598.55,597.25,597.52,35362.0,597.63,598.55,597.25,597.52,35362.0
2022-02-17 15:30:00,597.57,598.12,596.49,597.83,37619.0,597.57,598.12,596.49,597.83,37619.0
2022-02-17 15:40:00,597.83,598.93,597.6,598.13,61033.0,597.83,598.93,597.6,598.13,61033.0
2022-02-17 15:50:00,598.22,598.58,595.74,597.82,147502.0,598.22,598.58,595.74,597.82,147502.0
2022-02-18 09:30:00,599.94,601.39,597.93,600.78,38767.0,599.94,601.39,597.93,600.78,38767.0
2022-02-18 09:40:00,600.78,601.29,599.88,600.3,28341.0,600.78,601.29,599.88,600.3,28341.0
2022-02-18 09:50:00,600.52,604.0,600.43,603.68,30724.0,600.52,604.0,600.43,603.68,30724.0
2022-02-18 10:00:00,603.81,605.62,603.23,603.8,26524.0,603.81,605.62,603.23,603.8,26524.0
2022-02-18 10:10:00,603.65,603.93,602.19,602.79,24228.0,603.65,603.93,602.19,602.79,24228.0
2022-02-18 10:20:00,602.79,603.66,602.09,603.14,13919.0,602.79,603.66,602.09,603.14,13919.0
2022-02-18 10:30:00,602.86,602.86,601.55,601.89,13397.0,602.86,602.86,601.55,601.89,13397.0
2022-02-18 10:40:00,601.9,601.91,600.66,600.99,12581.0,601.9,601.91,600.66,600.99,12581.0
2022-02-18 10:50:00,600.99,601.28,599.78,599.99,29086.0,600.99,601.28,599.78,599.99,29086.0
2022-02-18 11:00:00,599.82,601.1,599.26,599.7,28210.0,599.82,601.1,599.26,599.7,28210.0
2022-02-18 11:10:00,600.11,600.11,598.82,599.14,20733.0,600.11,600.11,598.82,599.14,20733.0
2022-02-18 11:20:00,599.14,600.18,598.89,599.11,14860.0,599.14,600.18,598.89,599.11,14860.0
2022-02-18 11:30:00,599.39,599.84,598.29,598.3,23466.0,599.39,599.84,598.29,598.3,23466.0
2022-02-18 11:40:00,598.39,599.52,598.3,598.41,22208.0,598.39,599.52,598.3,598.41,22208.0
2022-02-18 11:50:00,598.32,598.96,595.69,595.89,40864.0,598.32,598.96,595.69,595.89,40864.0
2022-02-18 12:00:00,595.87,598.75,595.79,598.38,47125.0,595.87,598.75,595.79,598.38,47125.0
2022-02-18 12:10:00,598.24,598.97,597.9,598.36,16570.0,598.24,598.97,597.9,598.36,16570.0
2022-02-18 12:20:00,598.15,598.15,597.13,597.53,8723.0,598.15,598.15,597.13,597.53,8723.0
2022-02-18 12:30:00,597.37,597.37,594.78,594.78,15480.0,597.37,597.37,594.78,594.78,15480.0
2022-02-18 12:40:00,594.76,595.72,594.57,595.25,12612.0,594.76,595.72,594.57,595.25,12612.0
2022-02-18 12:50:00,595.39,596.22,595.02,595.13,10509.0,595.39,596.22,595.02,595.13,10509.0
2022-02-18 13:00:00,595.1,596.32,594.98,596.32,6039.0,595.1,596.32,594.98,596.32,6039.0
2022-02-18 13:10:00,596.2,596.51,595.71,595.93,9343.0,596.2,596.51,595.71,595.93,9343.0
2022-02-18 13:20:00,595.73,596.98,595.65,596.43,9207.0,595.73,596.98,595.65,596.43,9207.0
2022-02-18 13:30:00,596.41,597.24,596.28,597.24,5816.0,596.41,597.24,596.28,597.24,5816.0
2022-02-18 13:40:00,597.0,598.0,596.88,597.96,9470.0,597.0,598.0,596.88,597.96,9470.0
2022-02-18 13:50:00,597.76,598.43,597.76,598.21,6400.0,597.76,598.43,597.76,598.21,6400.0
2022-02-18 14:00:00,598.23,599.7,598.17,599.07,21285.0,598.23,599.7,598.17,599.07,21285.0
2022-02-18 14:10:00,599.12,600.03,598.95,599.6,16622.0,599.12,600.03,598.95,599.6,16622.0
2022-02-18 14:20:00,599.43,600.26,599.43,600.05,26699.0,599.43,600.26,599.43,600.05,26699.0
2022-02-18 14:30:00,599.93,600.29,599.46,600.11,31675.0,599.93,600.29,599.46,600.11,31675.0
2022-02-18 14:40:00,600.03,600.11,599.39,599.39,28677.0,600.03,600.11,599.39,599.39,28677.0
2022-02-18 14:50:00,599.39,600.7,599.39,599.99,29697.0,599.39,600.7,599.39,599.99,29697.0
2022-02-18 15:00:00,600.02,600.18,596.17,596.74,14908.0,600.02,600.18,596.17,596.74,14908.0
2022-02-18 15:10:00,597.07,597.38,595.44,595.76,9732.0,597.07,597.38,595.44,595.76,9732.0
2022-02-18 15:20:00,595.9,597.49,595.68,596.81,19487.0,595.9,597.49,595.68,596.81,19487.0
2022-02-18 15:30:00,596.86,596.86,595.75,596.42,52482.0,596.86,596.86,595.75,596.42,52482.0
2022-02-18 15:40:00,596.52,599.21,596.52,597.73,38424.0,596.52,599.21,596.52,597.73,38424.0
2022-02-18 15:50:00,597.61,597.73,595.46,596.83,40798.0,597.61,597.73,595.46,596.83,40798.0
2022-02-22 09:30:00,599.34,602.03,595.97,595.97,24335.0,599.34,602.03,595.97,595.97,24335.0
2022-02-22 09:40:00,595.75,597.25,594.03,597.05,47276.0,595.75,597.25,594.03,597.05,47276.0
2022-02-22 09:50:00,597.05,597.51,595.21,596.67,20139.0,597.05,597.51,595.21,596.67,20139.0
2022-02-22 10:00:00,596.97,599.07,596.78,598.62,11863.0,596.97,599.07,596.78,598.62,11863.0
2022-02-22 10:10:00,598.65,601.23,597.87,600.43,11427.0,598.65,601.23,597.87,600.43,11427.0
2022-02-22 10:20:00,600.12,603.12,598.89,603.12,15279.0,600.12,603.12,598.89,603.12,15279.0
2022-02-22 10:30:00,602.41,602.62,601.17,601.17,11925.0,602.41,602.62,601.17,601.17,11925.0
2022-02-22 10:40:00,601.45,602.32,600.73,601.77,11961.0,601.45,602.32,600.73,601.77,11961.0
2022-02-22 10:50:00,601.69,601.69,599.17,599.33,11965.0,601.69,601.69,599.17,599.33,11965.0
2022-02-22 11:00:00,599.0,600.11,599.0,599.6,7657.0,599.0,600.11,599.0,599.6,7657.0
2022-02-22 11:10:00,599.75,600.2,599.41,599.55,10954.0,599.75,600.2,599.41,599.55,10954.0
2022-02-22 11:20:00,599.39,600.54,599.29,599.66,20058.0,599.39,600.54,599.29,599.66,20058.0
2022-02-22 11:30:00,599.63,600.32,599.54,600.32,17012.0,599.63,600.32,599.54,600.32,17012.0
2022-02-22 11:40:00,600.47,601.2,600.04,600.26,20711.0,600.47,601.2,600.04,600.26,20711.0
2022-02-22 11:50:00,600.23,600.67,598.76,599.63,15024.0,600.23,600.67,598.76,599.63,15024.0
2022-02-22 12:00:00,599.79,601.61,599.79,600.82,12725.0,599.79,601.61,599.79,600.82,12725.0
2022-02-22 12:10:00,600.79,600.79,599.25,599.27,11786.0,600.79,600.79,599.25,599.27,11786.0
2022-02-22 12:20:00,599.18,600.03,599.03,599.42,20558.0,599.18,600.03,599.03,599.42,20558.0
2022-02-22 12:30:00,599.4,599.71,598.45,599.15,37278.0,599.4,599.71,598.45,599.15,37278.0
2022-02-22 12:40:00,599.13,599.17,598.21,598.63,14660.0,599.13,599.17,598.21,598.63,14660.0
2022-02-22 12:50:00,598.72,599.35,598.64,598.77,5901.0,598.72,599.35,598.64,598.77,5901.0
2022-02-22 13:00:00,598.78,598.78,596.81,597.95,26785.0,598.78,598.78,596.81,597.95,26785.0
2022-02-22 13:10:00,598.24,598.52,595.42,596.09,16406.0,598.24,598.52,595.42,596.09,16406.0
2022-02-22 13:20:00,596.25,596.92,596.25,596.3,28281.0,596.25,596.92,596.25,596.3,28281.0
2022-02-22 13:30:00,596.3,596.36,595.22,595.47,16208.0,596.3,596.36,595.22,595.47,16208.0
2022-02-22 13:40:00,595.48,595.56,593.78,593.98,37918.0,595.48,595.56,593.78,593.98,37918.0
2022-02-22 13:50:00,593.94,595.09,593.92,594.0,40758.0,593.94,595.09,593.92,594.0,40758.0
2022-02-22 14:00:00,593.43,593.43,592.04,592.57,13666.0,593.43,593.43,592.04,592.57,13666.0
2022-02-22 14:10:00,592.74,593.16,591.88,592.72,65599.0,592.74,593.16,591.88,592.72,65599.0
2022-02-22 14:20:00,592.79,594.18,592.18,593.89,44632.0,592.79,594.18,592.18,593.89,44632.0
2022-02-22 14:30:00,593.5,594.38,592.99,593.45,34521.0,593.5,594.38,592.99,593.45,34521.0
2022-02-22 14:40:00,593.71,596.56,593.71,596.17,30360.0,593.71,596.56,593.71,596.17,30360.0
2022-02-22 14:50:00,596.63,599.95,596.63,599.73,12866.0,596.63,599.95,596.63,599.73,12866.0
2022-02-22 15:00:00,599.72,601.33,599.72,600.13,15528.0,599.72,601.33,599.72,600.13,15528.0
2022-02-22 15:10:00,600.48,602.71,600.45,602.7,31665.0,600.48,602.71,600.45,602.7,31665.0
2022-02-22 15:20:00,602.65,603.15,601.25,601.33,28691.0,602.65,603.15,601.25,601.33,28691.0
2022-02-22 15:30:00,601.09,601.09,598.89,599.32,13039.0,601.09,601.09,598.89,599.32,13039.0
2022-02-22 15:40:00,599.59,599.98,597.0,597.22,25552.0,599.59,599.98,597.0,597.22,25552.0
2022-02-22 15:50:00,597.01,597.01,594.02,595.2,53515.0,597.01,597.01,594.02,595.2,53515.0
2022-02-23 09:30:00,591.87,592.74,584.98,587.22,75622.0,591.87,592.74,584.98,587.22,75622.0
2022-02-23 09:40:00,586.38,587.97,585.59,587.28,31965.0,586.38,587.97,585.59,587.28,31965.0
2022-02-23 09:50:00,587.27,588.08,585.72,586.92,53342.0,587.27,588.08,585.72,586.92,53342.0
2022-02-23 10:00:00,587.13,587.14,580.54,580.92,32462.0,587.13,587.14,580.54,580.92,32462.0
2022-02-23 10:10:00,580.72,580.8,575.29,576.68,47294.0,580.72,580.8,575.29,576.68,47294.0
2022-02-23 10:20:00,577.11,578.04,575.46,576.74,23716.0,577.11,578.04,575.46,576.74,23716.0
2022-02-23 10:30:00,576.71,576.71,574.21,575.85,23435.0,576.71,576.71,574.21,575.85,23435.0
2022-02-23 10:40:00,576.02,576.16,573.67,574.91,19084.0,576.02,576.16,573.67,574.91,19084.0
2022-02-23 10:50:00,574.88,575.02,573.23,574.52,18437.0,574.88,575.02,573.23,574.52,18437.0
2022-02-23 11:00:00,574.21,574.22,570.09,570.13,34765.0,574.21,574.22,570.09,570.13,34765.0
2022-02-23 11:10:00,570.12,571.69,570.12,571.59,25058.0,570.12,571.69,570.12,571.59,25058.0
2022-02-23 11:20:00,571.6,572.3,571.12,571.19,45284.0,571.6,572.3,571.12,571.19,45284.0
2022-02-23 11:30:00,570.8,572.99,570.07,571.37,21706.0,570.8,572.99,570.07,571.37,21706.0
2022-02-23 11:40:00,571.31,572.98,571.05,572.66,14493.0,571.31,572.98,571.05,572.66,14493.0
2022-02-23 11:50:00,572.68,575.04,571.9,574.87,17317.0,572.68,575.04,571.9,574.87,17317.0
2022-02-23 12:00:00,574.82,574.82,572.06,572.33,12776.0,574.82,574.82,572.06,572.33,12776.0
2022-02-23 12:10:00,572.46,573.82,571.26,573.71,22767.0,572.46,573.82,571.26,573.71,22767.0
2022-02-23 12:20:00,573.5,575.16,573.39,574.47,18825.0,573.5,575.16,573.39,574.47,18825.0
2022-02-23 12:30:00,574.48,574.76,573.09,573.68,28053.0,574.48,574.76,573.09,573.68,28053.0
2022-02-23 12:40:00,573.87,575.23,573.75,574.66,57796.0,573.87,575.23,573.75,574.66,57796.0
2022-02-23 12:50:00,574.66,574.66,573.08,573.38,15906.0,574.66,574.66,573.08,573.38,15906.0
2022-02-23 13:00:00,573.18,573.81,572.81,573.05,15167.0,573.18,573.81,572.81,573.05,15167.0
2022-02-23 13:10:00,573.11,573.11,571.2,571.97,14690.0,573.11,573.11,571.2,571.97,14690.0
2022-02-23 13:20:00,571.79,571.97,570.38,570.96,18181.0,571.79,571.97,570.38,570.96,18181.0
2022-02-23 13:30:00,570.77,571.56,569.39,571.56,34447.0,570.77,571.56,569.39,571.56,34447.0
2022-02-23 13:40:00,571.53,573.34,571.43,573.25,15136.0,571.53,573.34,571.43,573.25,15136.0
2022-02-23 13:50:00,573.14,573.49,571.68,572.87,20217.0,573.14,573.49,571.68,572.87,20217.0
2022-02-23 14:00:00,572.87,573.57,571.71,573.42,12436.0,572.87,573.57,571.71,573.42,12436.0
2022-02-23 14:10:00,573.38,574.1,573.2,573.92,15707.0,573.38,574.1,573.2,573.92,15707.0
2022-02-23 14:20:00,573.92,574.23,573.07,573.85,18929.0,573.92,574.23,573.07,573.85,18929.0
2022-02-23 14:30:00,573.86,574.57,573.59,574.34,13880.0,573.86,574.57,573.59,574.34,13880.0
2022-02-23 14:40:00,574.31,574.31,572.39,573.49,23365.0,574.31,574.31,572.39,573.49,23365.0
2022-02-23 14:50:00,573.4,574.83,572.93,573.6,34037.0,573.4,574.83,572.93,573.6,34037.0
2022-02-23 15:00:00,573.58,573.79,572.13,572.13,30492.0,573.58,573.79,572.13,572.13,30492.0
2022-02-23 15:10:00,571.78,573.29,571.41,572.2,24717.0,571.78,573.29,571.41,572.2,24717.0
2022-02-23 15:20:00,572.11,573.56,571.71,573.25,37770.0,572.11,573.56,571.71,573.25,37770.0
2022-02-23 15:30:00,572.91,574.07,572.46,573.54,56775.0,572.91,574.07,572.46,573.54,56775.0
2022-02-23 15:40:00,573.45,574.42,573.19,573.89,90977.0,573.45,574.42,573.19,573.89,90977.0
2022-02-23 15:50:00,573.04,573.46,570.05,570.61,97828.0,573.04,573.46,570.05,570.61,97828.0
2022-02-24 09:30:00,572.5,572.5,566.05,569.19,52948.0,572.5,572.5,566.05,569.19,52948.0
2022-02-24 09:40:00,569.16,572.57,569.15,572.57,50303.0,569.16,572.57,569.15,572.57,50303.0
2022-02-24 09:50:00,573.06,576.93,573.06,576.57,49168.0,573.06,576.93,573.06,576.57,49168.0
2022-02-24 10:00:00,576.6,576.76,573.6,574.95,38969.0,576.6,576.76,573.6,574.95,38969.0
2022-02-24 10:10:00,574.84,577.57,574.47,577.26,34343.0,574.84,577.57,574.47,577.26,34343.0
2022-02-24 10:20:00,577.01,578.72,576.43,577.31,24495.0,577.01,578.72,576.43,577.31,24495.0
2022-02-24 10:30:00,577.17,578.61,576.41,577.86,27963.0,577.17,578.61,576.41,577.86,27963.0
2022-02-24 10:40:00,577.41,577.66,576.49,577.11,22493.0,577.41,577.66,576.49,577.11,22493.0
2022-02-24 10:50:00,577.19,577.9,575.45,577.51,27298.0,577.19,577.9,575.45,577.51,27298.0
2022-02-24 11:00:00,577.28,579.02,576.62,578.05,31576.0,577.28,579.02,576.62,578.05,31576.0
2022-02-24 11:10:00,578.2,579.25,577.0,578.0,30657.0,578.2,579.25,577.0,578.0,30657.0
2022-02-24 11:20:00,578.0,578.09,577.48,577.49,23765.0,578.0,578.09,577.48,577.49,23765.0
2022-02-24 11:30:00,577.45,578.02,576.49,578.02,28164.0,577.45,578.02,576.49,578.02,28164.0
2022-02-24 11:40:00,578.15,578.48,576.83,578.14,15729.0,578.15,578.48,576.83,578.14,15729.0
2022-02-24 11:50:00,578.24,580.36,578.24,580.27,22183.0,578.24,580.36,578.24,580.27,22183.0
2022-02-24 12:00:00,580.22,580.42,577.91,577.92,19335.0,580.22,580.42,577.91,577.92,19335.0
2022-02-24 12:10:00,577.93,578.21,574.97,574.98,17204.0,577.93,578.21,574.97,574.98,17204.0
2022-02-24 12:20:00,574.99,574.99,571.94,571.94,8039.0,574.99,574.99,571.94,571.94,8039.0
2022-02-24 12:30:00,572.25,573.86,570.83,573.56,22301.0,572.25,573.86,570.83,573.56,22301.0
2022-02-24 12:40:00,573.58,574.18,572.6,574.01,24003.0,573.58,574.18,572.6,574.01,24003.0
2022-02-24 12:50:00,573.95,574.18,572.01,572.17,12612.0,573.95,574.18,572.01,572.17,12612.0
2022-02-24 13:00:00,572.13,572.31,570.18,571.63,19198.0,572.13,572.31,570.18,571.63,19198.0
2022-02-24 13:10:00,571.72,574.66,571.56,574.28,18842.0,571.72,574.66,571.56,574.28,18842.0
2022-02-24 13:20:00,574.39,574.49,572.52,572.57,13332.0,574.39,574.49,572.52,572.57,13332.0
2022-02-24 13:30:00,572.57,574.57,572.57,574.51,11618.0,572.57,574.57,572.57,574.51,11618.0
2022-02-24 13:40:00,574.4,578.44,574.06,578.36,22191.0,574.4,578.44,574.06,578.36,22191.0
2022-02-24 13:50:00,578.35,578.93,576.86,578.0,18326.0,578.35,578.93,576.86,578.0,18326.0
2022-02-24 14:00:00,578.21,580.77,577.16,578.59,15506.0,578.21,580.77,577.16,578.59,15506.0
2022-02-24 14:10:00,578.7,582.52,578.7,582.42,12781.0,578.7,582.52,578.7,582.42,12781.0
2022-02-24 14:20:00,582.55,582.77,581.33,581.93,22785.0,582.55,582.77,581.33,581.93,22785.0
2022-02-24 14:30:00,582.03,586.74,581.99,586.6,20509.0,582.03,586.74,581.99,586.6,20509.0
2022-02-24 14:40:00,586.47,586.83,585.16,586.58,11638.0,586.47,586.83,585.16,586.58,11638.0
2022-02-24 14:50:00,586.6,586.95,585.01,585.59,19093.0,586.6,586.95,585.01,585.59,19093.0
2022-02-24 15:00:00,585.73,586.32,584.8,585.35,21494.0,585.73,586.32,584.8,585.35,21494.0
2022-02-24 15:10:00,585.34,585.93,584.28,584.36,25733.0,585.34,585.93,584.28,584.36,25733.0
2022-02-24 15:20:00,584.35,584.89,583.24,583.27,30851.0,584.35,584.89,583.24,583.27,30851.0
2022-02-24 15:30:00,583.21,586.71,583.19,586.71,36801.0,583.21,586.71,583.19,586.71,36801.0
2022-02-24 15:40:00,586.69,586.69,584.76,584.9,55238.0,586.69,586.69,584.76,584.9,55238.0
2022-02-24 15:50:00,585.1,586.72,585.02,586.11,99303.0,585.1,586.72,585.02,586.11,99303.0
2022-02-25 09:30:00,588.59,593.26,587.92,590.83,28938.0,588.59,593.26,587.92,590.83,28938.0
2022-02-25 09:40:00,589.64,590.77,586.54,590.51,26452.0,589.64,590.77,586.54,590.51,26452.0
2022-02-25 09:50:00,590.51,590.63,586.83,588.35,8575.0,590.51,590.63,586.83,588.35,8575.0
2022-02-25 10:00:00,588.65,591.09,588.05,590.3,16479.0,588.65,591.09,588.05,590.3,16479.0
2022-02-25 10:10:00,590.34,590.37,586.93,589.01,18755.0,590.34,590.37,586.93,589.01,18755.0
2022-02-25 10:20:00,589.01,591.74,589.0,591.67,15335.0,589.01,591.74,589.0,591.67,15335.0
2022-02-25 10:30:00,592.29,595.08,592.27,595.05,22442.0,592.29,595.08,592.27,595.05,22442.0
2022-02-25 10:40:00,595.32,597.55,595.31,597.49,30063.0,595.32,597.55,595.31,597.49,30063.0
2022-02-25 10:50:00,597.64,598.08,596.91,596.91,16316.0,597.64,598.08,596.91,596.91,16316.0
2022-02-25 11:00:00,596.87,598.17,595.68,597.15,12054.0,596.87,598.17,595.68,597.15,12054.0
2022-02-25 11:10:00,597.21,600.37,596.94,600.37,13737.0,597.21,600.37,596.94,600.37,13737.0
2022-02-25 11:20:00,600.26,600.94,598.75,598.93,10116.0,600.26,600.94,598.75,598.93,10116.0
2022-02-25 11:30:00,598.94,599.43,598.1,598.1,6958.0,598.94,599.43,598.1,598.1,6958.0
2022-02-25 11:40:00,598.03,600.17,598.0,600.01,6357.0,598.03,600.17,598.0,600.01,6357.0
2022-02-25 11:50:00,599.83,600.32,599.64,600.09,6910.0,599.83,600.32,599.64,600.09,6910.0
2022-02-25 12:00:00,600.15,600.24,599.06,599.36,6237.0,600.15,600.24,599.06,599.36,6237.0
2022-02-25 12:10:00,599.51,600.16,599.3,599.71,7045.0,599.51,600.16,599.3,599.71,7045.0
2022-02-25 12:20:00,599.53,600.84,599.38,600.64,9998.0,599.53,600.84,599.38,600.64,9998.0
2022-02-25 12:30:00,600.77,600.81,599.89,600.18,23602.0,600.77,600.81,599.89,600.18,23602.0
2022-02-25 12:40:00,600.26,600.81,599.65,599.81,12390.0,600.26,600.81,599.65,599.81,12390.0
2022-02-25 12:50:00,599.61,599.68,598.66,599.51,4850.0,599.61,599.68,598.66,599.51,4850.0
2022-02-25 13:00:00,599.66,600.24,598.72,598.72,10886.0,599.66,600.24,598.72,598.72,10886.0
2022-02-25 13:10:00,598.63,598.92,597.84,598.92,6272.0,598.63,598.92,597.84,598.92,6272.0
2022-02-25 13:20:00,599.52,600.4,599.2,600.19,8916.0,599.52,600.4,599.2,600.19,8916.0
2022-02-25 13:30:00,600.19,600.77,600.09,600.6,8216.0,600.19,600.77,600.09,600.6,8216.0
2022-02-25 13:40:00,600.87,601.77,600.8,601.6,13933.0,600.87,601.77,600.8,601.6,13933.0
2022-02-25 13:50:00,601.6,601.6,599.68,600.1,17230.0,601.6,601.6,599.68,600.1,17230.0
2022-02-25 14:00:00,600.15,600.15,599.66,599.88,9400.0,600.15,600.15,599.66,599.88,9400.0
2022-02-25 14:10:00,599.99,600.65,599.93,600.55,13957.0,599.99,600.65,599.93,600.55,13957.0
2022-02-25 14:20:00,600.4,602.0,600.39,601.05,14453.0,600.4,602.0,600.39,601.05,14453.0
2022-02-25 14:30:00,601.21,601.71,599.87,599.89,15190.0,601.21,601.71,599.87,599.89,15190.0
2022-02-25 14:40:00,599.88,600.38,598.84,600.15,9358.0,599.88,600.38,598.84,600.15,9358.0
2022-02-25 14:50:00,600.12,600.52,599.15,600.0,11481.0,600.12,600.52,599.15,600.0,11481.0
2022-02-25 15:00:00,600.01,600.31,599.21,599.86,8842.0,600.01,600.31,599.21,599.86,8842.0
2022-02-25 15:10:00,599.99,601.07,599.35,601.07,5730.0,599.99,601.07,599.35,601.07,5730.0
2022-02-25 15:20:00,601.31,602.02,600.9,601.23,8968.0,601.31,602.02,600.9,601.23,8968.0
2022-02-25 15:30:00,601.35,601.52,599.85,600.27,8589.0,601.35,601.52,599.85,600.27,8589.0
2022-02-25 15:40:00,600.33,601.2,599.64,600.41,21955.0,600.33,601.2,599.64,600.41,21955.0
2022-02-25 15:50:00,600.48,601.1,600.08,600.69,58312.0,600.48,601.1,600.08,600.69,58312.0
2022-02-28 09:30:00,593.77,600.8,593.72,597.63,20667.0,593.77,600.8,593.72,597.63,20667.0
2022-02-28 09:40:00,598.0,601.95,598.0,601.05,15890.0,598.0,601.95,598.0,601.05,15890.0
2022-02-28 09:50:00,600.75,601.77,597.76,597.79,59954.0,600.75,601.77,597.76,597.79,59954.0
2022-02-28 10:00:00,598.12,598.66,596.82,597.87,30548.0,598.12,598.66,596.82,597.87,30548.0
2022-02-28 10:10:00,598.01,599.05,597.21,598.77,31706.0,598.01,599.05,597.21,598.77,31706.0
2022-02-28 10:20:00,598.91,602.0,598.9,601.09,21496.0,598.91,602.0,598.9,601.09,21496.0
2022-02-28 10:30:00,600.63,601.79,600.26,601.66,6758.0,600.63,601.79,600.26,601.66,6758.0
2022-02-28 10:40:00,601.54,602.01,600.61,601.64,50490.0,601.54,602.01,600.61,601.64,50490.0
2022-02-28 10:50:00,601.73,601.89,601.19,601.73,8726.0,601.73,601.89,601.19,601.73,8726.0
2022-02-28 11:00:00,601.74,602.69,601.53,602.69,6726.0,601.74,602.69,601.53,602.69,6726.0
2022-02-28 11:10:00,602.65,603.24,601.49,603.24,11346.0,602.65,603.24,601.49,603.24,11346.0
2022-02-28 11:20:00,603.25,604.73,603.24,604.73,11472.0,603.25,604.73,603.24,604.73,11472.0
2022-02-28 11:30:00,604.52,604.96,603.87,604.26,14363.0,604.52,604.96,603.87,604.26,14363.0
2022-02-28 11:40:00,603.76,604.75,603.16,603.87,7058.0,603.76,604.75,603.16,603.87,7058.0
2022-02-28 11:50:00,603.51,605.4,603.51,604.91,28152.0,603.51,605.4,603.51,604.91,28152.0
2022-02-28 12:00:00,604.67,605.28,602.44,602.55,5980.0,604.67,605.28,602.44,602.55,5980.0
2022-02-28 12:10:00,602.26,602.35,600.05,601.44,17316.0,602.26,602.35,600.05,601.44,17316.0
2022-02-28 12:20:00,601.49,601.54,600.18,600.75,8629.0,601.49,601.54,600.18,600.75,8629.0
2022-02-28 12:30:00,600.75,601.05,599.12,599.33,8927.0,600.75,601.05,599.12,599.33,8927.0
2022-02-28 12:40:00,599.33,599.35,598.31,598.55,16029.0,599.33,599.35,598.31,598.55,16029.0
2022-02-28 12:50:00,598.8,599.11,598.57,598.95,16606.0,598.8,599.11,598.57,598.95,16606.0
2022-02-28 13:00:00,599.06,601.03,598.99,600.78,7314.0,599.06,601.03,598.99,600.78,7314.0
2022-02-28 13:10:00,600.59,600.91,599.6,600.06,16661.0,600.59,600.91,599.6,600.06,16661.0
2022-02-28 13:20:00,599.76,600.57,599.34,600.19,11885.0,599.76,600.57,599.34,600.19,11885.0
2022-02-28 13:30:00,600.06,600.78,599.88,600.26,13389.0,600.06,600.78,599.88,600.26,13389.0
2022-02-28 13:40:00,600.19,600.48,599.85,600.48,13825.0,600.19,600.48,599.85,600.48,13825.0
2022-02-28 13:50:00,600.52,601.45,600.52,600.94,15487.0,600.52,601.45,600.52,600.94,15487.0
2022-02-28 14:00:00,600.83,600.83,597.83,597.83,18232.0,600.83,600.83,597.83,597.83,18232.0
2022-02-28 14:10:00,597.72,598.99,597.48,598.99,19816.0,597.72,598.99,597.48,598.99,19816.0
2022-02-28 14:20:00,599.43,599.63,598.78,599.22,19596.0,599.43,599.63,598.78,599.22,19596.0
2022-02-28 14:30:00,599.21,599.92,598.88,599.07,11574.0,599.21,599.92,598.88,599.07,11574.0
2022-02-28 14:40:00,599.25,600.71,598.78,599.24,33445.0,599.25,600.71,598.78,599.24,33445.0
2022-02-28 14:50:00,599.41,600.44,599.12,599.85,8191.0,599.41,600.44,599.12,599.85,8191.0
2022-02-28 15:00:00,599.66,600.0,598.07,599.06,11679.0,599.66,600.0,598.07,599.06,11679.0
2022-02-28 15:10:00,598.91,599.48,597.39,599.23,13130.0,598.91,599.48,597.39,599.23,13130.0
2022-02-28 15:20:00,599.33,600.65,599.21,600.13,15436.0,599.33,600.65,599.21,600.13,15436.0
2022-02-28 15:30:00,599.87,599.92,597.35,598.57,23617.0,599.87,599.92,597.35,598.57,23617.0
2022-02-28 15:40:00,598.59,601.19,598.57,600.63,21844.0,598.59,601.19,598.57,600.63,21844.0
2022-02-28 15:50:00,601.05,602.01,599.55,601.76,103914.0,601.05,602.01,599.55,601.76,103914.0
2022-03-01 09:30:00,590.99,603.16,590.72,600.0,29993.0,590.99,603.16,590.72,600.0,29993.0
2022-03-01 09:40:00,600.23,601.63,597.33,599.3,23637.0,600.23,601.63,597.33,599.3,23637.0
2022-03-01 09:50:00,599.77,600.07,596.97,597.0,20533.0,599.77,600.07,596.97,597.0,20533.0
2022-03-01 10:00:00,597.46,599.0,595.75,597.71,18873.0,597.46,599.0,595.75,597.71,18873.0
2022-03-01 10:10:00,597.34,597.42,596.06,597.18,10923.0,597.34,597.42,596.06,597.18,10923.0
2022-03-01 10:20:00,597.67,597.74,595.09,595.8,20408.0,597.67,597.74,595.09,595.8,20408.0
2022-03-01 10:30:00,595.6,596.81,595.41,595.84,10602.0,595.6,596.81,595.41,595.84,10602.0
2022-03-01 10:40:00,595.45,595.45,593.34,593.9,13373.0,595.45,595.45,593.34,593.9,13373.0
2022-03-01 10:50:00,593.6,595.24,593.4,594.42,12148.0,593.6,595.24,593.4,594.42,12148.0
2022-03-01 11:00:00,595.05,597.97,594.79,597.41,12178.0,595.05,597.97,594.79,597.41,12178.0
2022-03-01 11:10:00,597.89,599.16,597.43,597.43,12331.0,597.89,599.16,597.43,597.43,12331.0
2022-03-01 11:20:00,597.89,598.08,596.9,597.13,13353.0,597.89,598.08,596.9,597.13,13353.0
2022-03-01 11:30:00,597.15,597.15,593.66,594.02,16066.0,597.15,597.15,593.66,594.02,16066.0
2022-03-01 11:40:00,594.11,594.26,590.16,590.69,14520.0,594.11,594.26,590.16,590.69,14520.0
2022-03-01 11:50:00,590.54,590.77,589.47,590.44,13681.0,590.54,590.77,589.47,590.44,13681.0
2022-03-01 12:00:00,590.7,591.1,590.09,590.27,13886.0,590.7,591.1,590.09,590.27,13886.0
2022-03-01 12:10:00,590.34,591.98,590.28,591.92,8702.0,590.34,591.98,590.28,591.92,8702.0
2022-03-01 12:20:00,591.81,592.29,591.41,591.94,9098.0,591.81,592.29,591.41,591.94,9098.0
2022-03-01 12:30:00,592.13,593.91,591.88,593.48,11163.0,592.13,593.91,591.88,593.48,11163.0
2022-03-01 12:40:00,593.73,595.41,593.49,595.41,13973.0,593.73,595.41,593.49,595.41,13973.0
2022-03-01 12:50:00,595.36,595.74,594.35,595.53,11191.0,595.36,595.74,594.35,595.53,11191.0
2022-03-01 13:00:00,595.4,596.08,594.76,595.35,6758.0,595.4,596.08,594.76,595.35,6758.0
2022-03-01 13:10:00,595.01,595.17,593.62,593.84,9760.0,595.01,595.17,593.62,593.84,9760.0
2022-03-01 13:20:00,594.33,594.48,592.97,592.97,7417.0,594.33,594.48,592.97,592.97,7417.0
2022-03-01 13:30:00,593.01,594.51,592.82,594.51,10255.0,593.01,594.51,592.82,594.51,10255.0
2022-03-01 13:40:00,594.47,595.26,594.04,594.11,11729.0,594.47,595.26,594.04,594.11,11729.0
2022-03-01 13:50:00,594.0,595.14,593.93,595.05,9120.0,594.0,595.14,593.93,595.05,9120.0
2022-03-01 14:00:00,594.98,595.27,594.46,594.69,14944.0,594.98,595.27,594.46,594.69,14944.0
2022-03-01 14:10:00,594.66,595.87,593.44,595.87,12934.0,594.66,595.87,593.44,595.87,12934.0
2022-03-01 14:20:00,595.89,596.99,595.49,596.28,6228.0,595.89,596.99,595.49,596.28,6228.0
2022-03-01 14:30:00,596.34,598.36,596.07,598.36,11768.0,596.34,598.36,596.07,598.36,11768.0
2022-03-01 14:40:00,598.53,598.91,597.74,597.99,27334.0,598.53,598.91,597.74,597.99,27334.0
2022-03-01 14:50:00,597.92,597.92,596.92,597.09,9587.0,597.92,597.92,596.92,597.09,9587.0
2022-03-01 15:00:00,596.95,599.52,596.94,599.02,24410.0,596.95,599.52,596.94,599.02,24410.0
2022-03-01 15:10:00,599.2,599.24,596.61,596.62,15115.0,599.2,599.24,596.61,596.62,15115.0
2022-03-01 15:20:00,596.93,598.14,596.82,597.57,19998.0,596.93,598.14,596.82,597.57,19998.0
2022-03-01 15:30:00,597.51,597.88,595.99,597.35,24039.0,597.51,597.88,595.99,597.35,24039.0
2022-03-01 15:40:00,597.13,597.23,593.94,594.0,31949.0,597.13,597.23,593.94,594.0,31949.0
2022-03-01 15:50:00,594.0,595.5,593.18,594.74,83618.0,594.0,595.5,593.18,594.74,83618.0
2022-03-02 09:30:00,595.4,596.95,588.37,588.39,19628.0,595.4,596.95,588.37,588.39,19628.0
2022-03-02 09:40:00,588.29,589.35,582.94,583.12,26961.0,588.29,589.35,582.94,583.12,26961.0
2022-03-02 09:50:00,583.51,584.05,578.16,580.88,41827.0,583.51,584.05,578.16,580.88,41827.0
2022-03-02 10:00:00,580.77,581.14,575.22,575.46,38437.0,580.77,581.14,575.22,575.46,38437.0
2022-03-02 10:10:00,575.29,575.41,571.5,573.36,38555.0,575.29,575.41,571.5,573.36,38555.0
2022-03-02 10:20:00,572.95,577.37,572.76,577.25,12584.0,572.95,577.37,572.76,577.25,12584.0
2022-03-02 10:30:00,577.96,581.42,576.18,580.62,14573.0,577.96,581.42,576.18,580.62,14573.0
2022-03-02 10:40:00,580.79,582.75,580.04,582.74,26042.0,580.79,582.75,580.04,582.74,26042.0
2022-03-02 10:50:00,582.64,585.33,582.64,585.01,17645.0,582.64,585.33,582.64,585.01,17645.0
2022-03-02 11:00:00,585.79,589.56,585.15,589.13,12174.0,585.79,589.56,585.15,589.13,12174.0
2022-03-02 11:10:00,588.77,589.27,588.29,588.91,18544.0,588.77,589.27,588.29,588.91,18544.0
2022-03-02 11:20:00,589.31,589.31,585.26,585.26,60169.0,589.31,589.31,585.26,585.26,60169.0
2022-03-02 11:30:00,585.46,586.22,583.12,584.36,40722.0,585.46,586.22,583.12,584.36,40722.0
2022-03-02 11:40:00,584.44,584.56,581.31,581.53,13688.0,584.44,584.56,581.31,581.53,13688.0
2022-03-02 11:50:00,581.17,581.47,579.8,580.61,17610.0,581.17,581.47,579.8,580.61,17610.0
2022-03-02 12:00:00,580.54,581.08,578.0,578.68,33629.0,580.54,581.08,578.0,578.68,33629.0
2022-03-02 12:10:00,578.91,580.63,578.9,579.51,9572.0,578.91,580.63,578.9,579.51,9572.0
2022-03-02 12:20:00,579.73,579.76,577.0,578.78,19227.0,579.73,579.76,577.0,578.78,19227.0
2022-03-02 12:30:00,578.94,579.0,574.0,576.13,39839.0,578.94,579.0,574.0,576.13,39839.0
2022-03-02 12:40:00,576.26,576.41,574.0,575.25,27823.0,576.26,576.41,574.0,575.25,27823.0
2022-03-02 12:50:00,575.25,575.32,574.6,574.87,10039.0,575.25,575.32,574.6,574.87,10039.0
2022-03-02 13:00:00,574.92,575.23,574.34,574.69,16083.0,574.92,575.23,574.34,574.69,16083.0
2022-03-02 13:10:00,574.72,575.04,572.0,572.75,23712.0,574.72,575.04,572.0,572.75,23712.0
2022-03-02 13:20:00,572.92,574.95,572.92,574.04,41180.0,572.92,574.95,572.92,574.04,41180.0
2022-03-02 13:30:00,573.83,575.17,572.5,575.17,18921.0,573.83,575.17,572.5,575.17,18921.0
2022-03-02 13:40:00,575.26,575.88,574.54,574.82,10797.0,575.26,575.88,574.54,574.82,10797.0
2022-03-02 13:50:00,575.0,575.81,574.39,574.55,8490.0,575.0,575.81,574.39,574.55,8490.0
2022-03-02 14:00:00,574.56,575.0,573.83,573.91,12755.0,574.56,575.0,573.83,573.91,12755.0
2022-03-02 14:10:00,574.0,574.17,571.47,571.97,24328.0,574.0,574.17,571.47,571.97,24328.0
2022-03-02 14:20:00,572.0,573.21,570.0,571.7,29484.0,572.0,573.21,570.0,571.7,29484.0
2022-03-02 14:30:00,571.82,573.0,571.7,572.9,15421.0,571.82,573.0,571.7,572.9,15421.0
2022-03-02 14:40:00,573.0,574.0,572.9,573.29,9139.0,573.0,574.0,572.9,573.29,9139.0
2022-03-02 14:50:00,573.29,573.6,570.64,571.15,26113.0,573.29,573.6,570.64,571.15,26113.0
2022-03-02 15:00:00,571.96,572.02,570.75,570.75,12673.0,571.96,572.02,570.75,570.75,12673.0
2022-03-02 15:10:00,570.74,571.0,568.0,568.41,26947.0,570.74,571.0,568.0,568.41,26947.0
2022-03-02 15:20:00,568.25,568.3,567.04,567.59,40932.0,568.25,568.3,567.04,567.59,40932.0
2022-03-02 15:30:00,567.75,568.38,566.86,567.0,78776.0,567.75,568.38,566.86,567.0,78776.0
2022-03-02 15:40:00,567.0,571.73,567.0,571.73,51777.0,567.0,571.73,567.0,571.73,51777.0
2022-03-02 15:50:00,571.72,571.97,569.44,570.99,155223.0,571.72,571.97,569.44,570.99,155223.0
2022-03-03 09:30:00,580.84,583.34,578.46,581.58,32050.0,580.84,583.34,578.46,581.58,32050.0
2022-03-03 09:40:00,581.33,594.08,581.32,593.68,39880.0,581.33,594.08,581.32,593.68,39880.0
2022-03-03 09:50:00,593.86,594.08,588.84,589.22,41120.0,593.86,594.08,588.84,589.22,41120.0
2022-03-03 10:00:00,589.56,589.92,586.2,586.2,16102.0,589.56,589.92,586.2,586.2,16102.0
2022-03-03 10:10:00,585.82,587.08,584.84,586.65,10991.0,585.82,587.08,584.84,586.65,10991.0
2022-03-03 10:20:00,586.41,587.05,583.42,583.42,11283.0,586.41,587.05,583.42,583.42,11283.0
2022-03-03 10:30:00,583.24,583.24,579.32,579.32,19395.0,583.24,583.24,579.32,579.32,19395.0
2022-03-03 10:40:00,579.54,579.56,573.86,575.06,128849.0,579.54,579.56,573.86,575.06,128849.0
2022-03-03 10:50:00,575.67,578.08,575.67,576.16,19311.0,575.67,578.08,575.67,576.16,19311.0
2022-03-03 11:00:00,576.15,576.47,571.77,573.48,21563.0,576.15,576.47,571.77,573.48,21563.0
2022-03-03 11:10:00,573.8,573.85,571.75,573.0,18539.0,573.8,573.85,571.75,573.0,18539.0
2022-03-03 11:20:00,573.32,574.03,572.92,573.5,10387.0,573.32,574.03,572.92,573.5,10387.0
2022-03-03 11:30:00,573.16,573.91,572.28,572.92,16292.0,573.16,573.91,572.28,572.92,16292.0
2022-03-03 11:40:00,573.22,573.95,572.89,573.52,14360.0,573.22,573.95,572.89,573.52,14360.0
2022-03-03 11:50:00,573.44,573.86,571.57,573.71,16550.0,573.44,573.86,571.57,573.71,16550.0
2022-03-03 12:00:00,573.66,574.87,573.21,574.72,24028.0,573.66,574.87,573.21,574.72,24028.0
2022-03-03 12:10:00,574.74,576.21,574.05,576.05,13724.0,574.74,576.21,574.05,576.05,13724.0
2022-03-03 12:20:00,575.69,577.0,572.53,572.8,13925.0,575.69,577.0,572.53,572.8,13925.0
2022-03-03 12:30:00,572.84,577.04,572.84,574.93,9295.0,572.84,577.04,572.84,574.93,9295.0
2022-03-03 12:40:00,575.12,575.44,574.5,575.0,6422.0,575.12,575.44,574.5,575.0,6422.0
2022-03-03 12:50:00,574.92,574.92,573.95,574.04,9095.0,574.92,574.92,573.95,574.04,9095.0
2022-03-03 13:00:00,574.01,574.49,572.88,572.89,13754.0,574.01,574.49,572.88,572.89,13754.0
2022-03-03 13:10:00,573.11,574.61,572.89,574.3,12067.0,573.11,574.61,572.89,574.3,12067.0
2022-03-03 13:20:00,573.77,574.01,572.24,573.14,22162.0,573.77,574.01,572.24,573.14,22162.0
2022-03-03 13:30:00,573.12,573.12,571.18,572.0,7423.0,573.12,573.12,571.18,572.0,7423.0
2022-03-03 13:40:00,572.05,572.05,569.21,569.75,15182.0,572.05,572.05,569.21,569.75,15182.0
2022-03-03 13:50:00,569.63,570.36,568.94,569.61,11392.0,569.63,570.36,568.94,569.61,11392.0
2022-03-03 14:00:00,570.04,570.2,568.16,568.75,14607.0,570.04,570.2,568.16,568.75,14607.0
2022-03-03 14:10:00,568.84,570.62,568.84,570.0,19861.0,568.84,570.62,568.84,570.0,19861.0
2022-03-03 14:20:00,570.09,570.18,567.92,568.13,16310.0,570.09,570.18,567.92,568.13,16310.0
2022-03-03 14:30:00,568.13,568.13,567.01,567.01,14419.0,568.13,568.13,567.01,567.01,14419.0
2022-03-03 14:40:00,567.13,567.6,565.16,565.16,13235.0,567.13,567.6,565.16,565.16,13235.0
2022-03-03 14:50:00,565.17,565.17,563.41,564.42,21717.0,565.17,565.17,563.41,564.42,21717.0
2022-03-03 15:00:00,564.42,564.42,562.96,563.26,12083.0,564.42,564.42,562.96,563.26,12083.0
2022-03-03 15:10:00,563.2,564.1,562.79,563.91,14730.0,563.2,564.1,562.79,563.91,14730.0
2022-03-03 15:20:00,563.91,564.46,562.89,564.38,19034.0,563.91,564.46,562.89,564.38,19034.0
2022-03-03 15:30:00,564.25,564.45,561.73,562.59,31699.0,564.25,564.45,561.73,562.59,31699.0
2022-03-03 15:40:00,562.76,563.19,561.17,563.19,32257.0,562.76,563.19,561.17,563.19,32257.0
2022-03-03 15:50:00,563.03,563.41,560.88,561.82,149752.0,563.03,563.41,560.88,561.82,149752.0
2022-03-04 09:30:00,559.89,561.83,557.72,557.73,35502.0,559.89,561.83,557.72,557.73,35502.0
2022-03-04 09:40:00,557.73,559.88,557.46,558.35,32334.0,557.73,559.88,557.46,558.35,32334.0
2022-03-04 09:50:00,558.58,562.0,558.57,560.61,27429.0,558.58,562.0,558.57,560.61,27429.0
2022-03-04 10:00:00,560.84,561.48,559.22,559.99,11410.0,560.84,561.48,559.22,559.99,11410.0
2022-03-04 10:10:00,560.58,563.5,560.21,563.49,34542.0,560.58,563.5,560.21,563.49,34542.0
2022-03-04 10:20:00,563.61,564.87,563.0,564.13,20220.0,563.61,564.87,563.0,564.13,20220.0
2022-03-04 10:30:00,564.21,564.5,561.58,561.58,11430.0,564.21,564.5,561.58,561.58,11430.0
2022-03-04 10:40:00,561.59,562.97,560.23,562.89,25821.0,561.59,562.97,560.23,562.89,25821.0
2022-03-04 10:50:00,562.72,563.0,560.7,560.83,18088.0,562.72,563.0,560.7,560.83,18088.0
2022-03-04 11:00:00,560.57,562.04,559.53,559.63,19776.0,560.57,562.04,559.53,559.63,19776.0
2022-03-04 11:10:00,559.65,559.86,558.0,558.22,14218.0,559.65,559.86,558.0,558.22,14218.0
2022-03-04 11:20:00,558.1,559.0,557.04,558.26,15327.0,558.1,559.0,557.04,558.26,15327.0
2022-03-04 11:30:00,558.08,560.24,557.47,560.08,25424.0,558.08,560.24,557.47,560.08,25424.0
2022-03-04 11:40:00,560.07,560.16,559.25,559.9,11656.0,560.07,560.16,559.25,559.9,11656.0
2022-03-04 11:50:00,560.0,560.0,556.88,557.07,17405.0,560.0,560.0,556.88,557.07,17405.0
2022-03-04 12:00:00,557.05,557.05,553.71,554.84,22046.0,557.05,557.05,553.71,554.84,22046.0
2022-03-04 12:10:00,554.67,557.04,554.0,556.51,19333.0,554.67,557.04,554.0,556.51,19333.0
2022-03-04 12:20:00,556.39,558.0,555.87,557.8,22959.0,556.39,558.0,555.87,557.8,22959.0
2022-03-04 12:30:00,557.35,558.79,557.32,557.45,9734.0,557.35,558.79,557.32,557.45,9734.0
2022-03-04 12:40:00,557.54,557.55,554.4,554.7,16230.0,557.54,557.55,554.4,554.7,16230.0
2022-03-04 12:50:00,554.7,555.58,553.03,555.1,14571.0,554.7,555.58,553.03,555.1,14571.0
2022-03-04 13:00:00,555.12,556.9,555.12,556.71,7571.0,555.12,556.9,555.12,556.71,7571.0
2022-03-04 13:10:00,557.03,557.03,555.0,555.2,20409.0,557.03,557.03,555.0,555.2,20409.0
2022-03-04 13:20:00,555.45,556.98,555.28,555.51,10011.0,555.45,556.98,555.28,555.51,10011.0
2022-03-04 13:30:00,555.82,556.64,554.53,556.37,22073.0,555.82,556.64,554.53,556.37,22073.0
2022-03-04 13:40:00,556.36,556.54,554.55,554.55,8993.0,556.36,556.54,554.55,554.55,8993.0
2022-03-04 13:50:00,554.75,555.38,554.12,554.21,8581.0,554.75,555.38,554.12,554.21,8581.0
2022-03-04 14:00:00,554.77,554.77,551.81,553.64,22125.0,554.77,554.77,551.81,553.64,22125.0
2022-03-04 14:10:00,553.44,553.5,552.66,553.4,10320.0,553.44,553.5,552.66,553.4,10320.0
2022-03-04 14:20:00,553.41,554.69,553.0,554.57,20669.0,553.41,554.69,553.0,554.57,20669.0
2022-03-04 14:30:00,554.57,554.96,553.68,553.69,7735.0,554.57,554.96,553.68,553.69,7735.0
2022-03-04 14:40:00,553.9,553.95,550.47,550.81,31558.0,553.9,553.95,550.47,550.81,31558.0
2022-03-04 14:50:00,550.76,550.78,548.74,548.74,47545.0,550.76,550.78,548.74,548.74,47545.0
2022-03-04 15:00:00,548.81,550.21,548.68,549.74,39305.0,548.81,550.21,548.68,549.74,39305.0
2022-03-04 15:10:00,549.85,549.98,548.97,549.75,31561.0,549.85,549.98,548.97,549.75,31561.0
2022-03-04 15:20:00,549.78,550.18,549.1,549.61,70265.0,549.78,550.18,549.1,549.61,70265.0
2022-03-04 15:30:00,549.65,550.0,546.62,546.79,81115.0,549.65,550.0,546.62,546.79,81115.0
2022-03-04 15:40:00,546.75,550.0,546.64,549.72,70749.0,546.75,550.0,546.64,549.72,70749.0
2022-03-04 15:50:00,549.9,550.5,547.59,549.93,147147.0,549.9,550.5,547.59,549.93,147147.0
2022-03-07 09:30:00,553.02,553.02,550.14,551.82,25818.0,553.02,553.02,550.14,551.82,25818.0
2022-03-07 09:40:00,551.56,551.56,547.47,547.97,15799.0,551.56,551.56,547.47,547.97,15799.0
2022-03-07 09:50:00,548.12,550.43,546.26,546.59,24032.0,548.12,550.43,546.26,546.59,24032.0
2022-03-07 10:00:00,546.75,548.72,546.07,546.81,24740.0,546.75,548.72,546.07,546.81,24740.0
2022-03-07 10:10:00,546.91,548.04,545.41,547.87,17460.0,546.91,548.04,545.41,547.87,17460.0
2022-03-07 10:20:00,547.69,547.88,545.33,545.66,21152.0,547.69,547.88,545.33,545.66,21152.0
2022-03-07 10:30:00,545.42,548.86,545.41,548.57,17142.0,545.42,548.86,545.41,548.57,17142.0
2022-03-07 10:40:00,548.19,550.3,548.17,549.61,15410.0,548.19,550.3,548.17,549.61,15410.0
2022-03-07 10:50:00,549.62,550.39,548.74,549.84,8041.0,549.62,550.39,548.74,549.84,8041.0
2022-03-07 11:00:00,549.69,552.94,549.31,552.54,11801.0,549.69,552.94,549.31,552.54,11801.0
2022-03-07 11:10:00,552.31,552.68,551.68,551.88,13465.0,552.31,552.68,551.68,551.88,13465.0
2022-03-07 11:20:00,551.68,553.62,551.68,553.45,21478.0,551.68,553.62,551.68,553.45,21478.0
2022-03-07 11:30:00,553.44,556.22,553.44,554.04,21874.0,553.44,556.22,553.44,554.04,21874.0
2022-03-07 11:40:00,553.92,554.65,551.66,552.95,15524.0,553.92,554.65,551.66,552.95,15524.0
2022-03-07 11:50:00,552.9,553.19,552.15,552.68,13435.0,552.9,553.19,552.15,552.68,13435.0
2022-03-07 12:00:00,552.87,552.88,551.78,552.25,14832.0,552.87,552.88,551.78,552.25,14832.0
2022-03-07 12:10:00,552.4,553.95,552.17,553.31,22802.0,552.4,553.95,552.17,553.31,22802.0
2022-03-07 12:20:00,553.54,557.39,553.54,557.08,25155.0,553.54,557.39,553.54,557.08,25155.0
2022-03-07 12:30:00,557.02,560.15,556.67,559.68,29515.0,557.02,560.15,556.67,559.68,29515.0
2022-03-07 12:40:00,559.81,564.41,559.2,564.02,29490.0,559.81,564.41,559.2,564.02,29490.0
2022-03-07 12:50:00,563.98,564.4,560.95,562.19,17733.0,563.98,564.4,560.95,562.19,17733.0
2022-03-07 13:00:00,562.64,565.81,562.64,565.33,21183.0,562.64,565.81,562.64,565.33,21183.0
2022-03-07 13:10:00,565.33,565.54,563.63,563.63,20136.0,565.33,565.54,563.63,563.63,20136.0
2022-03-07 13:20:00,564.02,564.43,562.81,562.97,17891.0,564.02,564.43,562.81,562.97,17891.0
2022-03-07 13:30:00,563.07,564.71,562.77,564.6,29016.0,563.07,564.71,562.77,564.6,29016.0
2022-03-07 13:40:00,564.77,565.82,562.89,562.89,20033.0,564.77,565.82,562.89,562.89,20033.0
2022-03-07 13:50:00,562.31,563.55,561.62,562.48,19448.0,562.31,563.55,561.62,562.48,19448.0
2022-03-07 14:00:00,562.45,566.0,562.43,566.0,26706.0,562.45,566.0,562.43,566.0,26706.0
2022-03-07 14:10:00,566.16,566.33,564.38,564.81,14067.0,566.16,566.33,564.38,564.81,14067.0
2022-03-07 14:20:00,564.53,564.53,562.39,562.41,16390.0,564.53,564.53,562.39,562.41,16390.0
2022-03-07 14:30:00,562.45,563.11,561.48,561.62,17348.0,562.45,563.11,561.48,561.62,17348.0
2022-03-07 14:40:00,561.74,561.82,559.52,559.89,11575.0,561.74,561.82,559.52,559.89,11575.0
2022-03-07 14:50:00,559.89,560.18,558.31,558.31,13411.0,559.89,560.18,558.31,558.31,13411.0
2022-03-07 15:00:00,558.48,559.23,557.42,558.21,19984.0,558.48,559.23,557.42,558.21,19984.0
2022-03-07 15:10:00,558.39,558.44,556.72,557.37,16501.0,558.39,558.44,556.72,557.37,16501.0
2022-03-07 15:20:00,557.55,560.38,557.44,559.99,13505.0,557.55,560.38,557.44,559.99,13505.0
2022-03-07 15:30:00,559.7,560.36,559.04,559.5,34512.0,559.7,560.36,559.04,559.5,34512.0
2022-03-07 15:40:00,559.46,560.46,557.11,557.11,40220.0,559.46,560.46,557.11,557.11,40220.0
2022-03-07 15:50:00,557.07,558.75,555.31,556.24,97689.0,557.07,558.75,555.31,556.24,97689.0
2022-03-08 09:30:00,556.93,560.06,553.03,559.62,24486.0,556.93,560.06,553.03,559.62,24486.0
2022-03-08 09:40:00,557.66,561.03,555.23,558.15,19567.0,557.66,561.03,555.23,558.15,19567.0
2022-03-08 09:50:00,558.57,560.0,556.9,558.35,12198.0,558.57,560.0,556.9,558.35,12198.0
2022-03-08 10:00:00,558.16,558.16,553.87,555.15,17485.0,558.16,558.16,553.87,555.15,17485.0
2022-03-08 10:10:00,555.17,559.99,554.91,558.81,20951.0,555.17,559.99,554.91,558.81,20951.0
2022-03-08 10:20:00,559.11,559.43,557.41,558.24,11849.0,559.11,559.43,557.41,558.24,11849.0
2022-03-08 10:30:00,557.77,559.49,557.63,558.38,10211.0,557.77,559.49,557.63,558.38,10211.0
2022-03-08 10:40:00,558.71,560.64,558.5,560.0,13754.0,558.71,560.64,558.5,560.0,13754.0
2022-03-08 10:50:00,559.32,560.57,557.78,560.23,12259.0,559.32,560.57,557.78,560.23,12259.0
2022-03-08 11:00:00,560.38,560.46,556.94,557.36,8898.0,560.38,560.46,556.94,557.36,8898.0
2022-03-08 11:10:00,558.08,558.32,555.22,555.46,12437.0,558.08,558.32,555.22,555.46,12437.0
2022-03-08 11:20:00,555.69,555.9,550.84,553.07,9023.0,555.69,555.9,550.84,553.07,9023.0
2022-03-08 11:30:00,552.82,553.35,550.32,552.14,12796.0,552.82,553.35,550.32,552.14,12796.0
2022-03-08 11:40:00,552.65,554.53,551.8,554.52,9001.0,552.65,554.53,551.8,554.52,9001.0
2022-03-08 11:50:00,554.25,555.85,554.21,555.22,9562.0,554.25,555.85,554.21,555.22,9562.0
2022-03-08 12:00:00,554.86,558.34,554.86,558.05,12885.0,554.86,558.34,554.86,558.05,12885.0
2022-03-08 12:10:00,558.22,563.17,558.22,563.17,19202.0,558.22,563.17,558.22,563.17,19202.0
2022-03-08 12:20:00,563.08,565.61,561.85,565.13,11642.0,563.08,565.61,561.85,565.13,11642.0
2022-03-08 12:30:00,564.77,564.99,563.14,564.57,17858.0,564.77,564.99,563.14,564.57,17858.0
2022-03-08 12:40:00,564.72,564.72,563.0,563.37,8284.0,564.72,564.72,563.0,563.37,8284.0
2022-03-08 12:50:00,562.81,563.98,561.74,562.81,10589.0,562.81,563.98,561.74,562.81,10589.0
2022-03-08 13:00:00,562.96,565.84,562.96,564.92,14391.0,562.96,565.84,562.96,564.92,14391.0
2022-03-08 13:10:00,564.95,565.78,563.85,565.78,12474.0,564.95,565.78,563.85,565.78,12474.0
2022-03-08 13:20:00,565.35,565.87,562.58,562.88,8850.0,565.35,565.87,562.58,562.88,8850.0
2022-03-08 13:30:00,562.57,562.7,558.85,559.36,7810.0,562.57,562.7,558.85,559.36,7810.0
2022-03-08 13:40:00,559.38,559.38,556.34,556.99,4825.0,559.38,559.38,556.34,556.99,4825.0
2022-03-08 13:50:00,556.74,556.75,553.83,554.77,7792.0,556.74,556.75,553.83,554.77,7792.0
2022-03-08 14:00:00,554.73,555.42,553.0,555.26,7817.0,554.73,555.42,553.0,555.26,7817.0
2022-03-08 14:10:00,554.61,555.26,553.6,555.18,5212.0,554.61,555.26,553.6,555.18,5212.0
2022-03-08 14:20:00,555.17,556.86,554.12,556.47,12478.0,555.17,556.86,554.12,556.47,12478.0
2022-03-08 14:30:00,556.26,557.15,554.62,555.7,7455.0,556.26,557.15,554.62,555.7,7455.0
2022-03-08 14:40:00,556.01,558.11,554.76,557.11,6462.0,556.01,558.11,554.76,557.11,6462.0
2022-03-08 14:50:00,557.55,557.75,555.61,556.49,9042.0,557.55,557.75,555.61,556.49,9042.0
2022-03-08 15:00:00,556.21,558.41,556.21,557.71,6437.0,556.21,558.41,556.21,557.71,6437.0
2022-03-08 15:10:00,557.79,557.94,555.49,556.0,7921.0,557.79,557.94,555.49,556.0,7921.0
2022-03-08 15:20:00,555.9,556.21,554.01,554.01,6981.0,555.9,556.21,554.01,554.01,6981.0
2022-03-08 15:30:00,553.64,553.64,551.43,553.08,9835.0,553.64,553.64,551.43,553.08,9835.0
2022-03-08 15:40:00,553.36,553.8,550.95,551.5,17469.0,553.36,553.8,550.95,551.5,17469.0
2022-03-08 15:50:00,551.97,554.27,550.92,551.42,39972.0,551.97,554.27,550.92,551.42,39972.0
2022-03-09 09:30:00,562.17,562.17,555.57,557.53,32814.0,562.17,562.17,555.57,557.53,32814.0
2022-03-09 09:40:00,557.8,561.31,557.8,561.31,16398.0,557.8,561.31,557.8,561.31,16398.0
2022-03-09 09:50:00,561.45,566.4,560.92,565.1,16630.0,561.45,566.4,560.92,565.1,16630.0
2022-03-09 10:00:00,565.36,566.51,563.03,563.21,8725.0,565.36,566.51,563.03,563.21,8725.0
2022-03-09 10:10:00,563.47,563.61,560.29,561.29,7257.0,563.47,563.61,560.29,561.29,7257.0
2022-03-09 10:20:00,561.44,563.56,561.24,562.74,21520.0,561.44,563.56,561.24,562.74,21520.0
2022-03-09 10:30:00,562.73,564.39,561.99,564.28,14189.0,562.73,564.39,561.99,564.28,14189.0
2022-03-09 10:40:00,564.3,565.51,563.89,564.8,10218.0,564.3,565.51,563.89,564.8,10218.0
2022-03-09 10:50:00,565.39,567.54,564.45,567.06,12871.0,565.39,567.54,564.45,567.06,12871.0
2022-03-09 11:00:00,566.99,568.04,566.75,566.98,15583.0,566.99,568.04,566.75,566.98,15583.0
2022-03-09 11:10:00,566.98,566.98,565.14,565.76,12212.0,566.98,566.98,565.14,565.76,12212.0
2022-03-09 11:20:00,565.77,566.61,564.43,564.43,12219.0,565.77,566.61,564.43,564.43,12219.0
2022-03-09 11:30:00,564.78,567.26,564.73,566.9,12191.0,564.78,567.26,564.73,566.9,12191.0
2022-03-09 11:40:00,566.91,567.16,566.24,566.52,7404.0,566.91,567.16,566.24,566.52,7404.0
2022-03-09 11:50:00,566.65,567.6,565.73,567.09,9560.0,566.65,567.6,565.73,567.09,9560.0
2022-03-09 12:00:00,567.07,567.29,565.94,566.08,6031.0,567.07,567.29,565.94,566.08,6031.0
2022-03-09 12:10:00,566.0,566.18,565.51,565.51,5871.0,566.0,566.18,565.51,565.51,5871.0
2022-03-09 12:20:00,565.43,565.81,564.65,565.25,6716.0,565.43,565.81,564.65,565.25,6716.0
2022-03-09 12:30:00,565.2,565.64,564.77,565.5,7122.0,565.2,565.64,564.77,565.5,7122.0
2022-03-09 12:40:00,565.49,566.21,564.63,566.15,7317.0,565.49,566.21,564.63,566.15,7317.0
2022-03-09 12:50:00,565.84,567.2,565.46,566.57,5457.0,565.84,567.2,565.46,566.57,5457.0
2022-03-09 13:00:00,566.27,566.86,564.81,565.0,6900.0,566.27,566.86,564.81,565.0,6900.0
2022-03-09 13:10:00,565.0,566.08,564.88,565.78,4388.0,565.0,566.08,564.88,565.78,4388.0
2022-03-09 13:20:00,565.82,566.21,565.58,566.1,4376.0,565.82,566.21,565.58,566.1,4376.0
2022-03-09 13:30:00,566.1,566.18,564.65,564.69,7846.0,566.1,566.18,564.65,564.69,7846.0
2022-03-09 13:40:00,564.5,564.5,562.52,563.17,6255.0,564.5,564.5,562.52,563.17,6255.0
2022-03-09 13:50:00,563.17,563.76,561.99,562.6,6646.0,563.17,563.76,561.99,562.6,6646.0
2022-03-09 14:00:00,562.43,564.03,562.3,562.3,6782.0,562.43,564.03,562.3,562.3,6782.0
2022-03-09 14:10:00,562.29,562.29,559.92,560.91,10537.0,562.29,562.29,559.92,560.91,10537.0
2022-03-09 14:20:00,560.76,561.5,559.84,560.37,9772.0,560.76,561.5,559.84,560.37,9772.0
2022-03-09 14:30:00,560.42,561.22,559.71,560.24,6054.0,560.42,561.22,559.71,560.24,6054.0
2022-03-09 14:40:00,559.97,560.8,558.81,558.94,15583.0,559.97,560.8,558.81,558.94,15583.0
2022-03-09 14:50:00,559.02,559.57,556.95,557.6,17411.0,559.02,559.57,556.95,557.6,17411.0
2022-03-09 15:00:00,557.69,560.3,557.69,560.3,14626.0,557.69,560.3,557.69,560.3,14626.0
2022-03-09 15:10:00,560.34,560.69,559.47,560.07,16593.0,560.34,560.69,559.47,560.07,16593.0
2022-03-09 15:20:00,559.98,560.28,558.87,559.06,16181.0,559.98,560.28,558.87,559.06,16181.0
2022-03-09 15:30:00,559.24,559.95,557.4,557.61,23107.0,559.24,559.95,557.4,557.61,23107.0
2022-03-09 15:40:00,557.55,558.83,557.09,557.4,31917.0,557.55,558.83,557.09,557.4,31917.0
2022-03-09 15:50:00,557.83,558.42,556.28,557.75,63685.0,557.83,558.42,556.28,557.75,63685.0
2022-03-10 09:30:00,550.21,554.42,546.92,549.4,30337.0,550.21,554.42,546.92,549.4,30337.0
2022-03-10 09:40:00,549.4,551.66,548.23,551.0,42211.0,549.4,551.66,548.23,551.0,42211.0
2022-03-10 09:50:00,549.88,555.0,548.69,554.7,16590.0,549.88,555.0,548.69,554.7,16590.0
2022-03-10 10:00:00,554.85,557.43,554.31,557.43,15178.0,554.85,557.43,554.31,557.43,15178.0
2022-03-10 10:10:00,557.38,562.38,557.38,562.38,14461.0,557.38,562.38,557.38,562.38,14461.0
2022-03-10 10:20:00,562.42,562.42,559.4,560.26,12154.0,562.42,562.42,559.4,560.26,12154.0
2022-03-10 10:30:00,560.19,560.72,559.19,559.6,8813.0,560.19,560.72,559.19,559.6,8813.0
2022-03-10 10:40:00,560.11,561.91,560.06,561.72,9282.0,560.11,561.91,560.06,561.72,9282.0
2022-03-10 10:50:00,561.39,561.39,559.54,559.96,7683.0,561.39,561.39,559.54,559.96,7683.0
2022-03-10 11:00:00,559.84,560.5,559.35,560.5,7551.0,559.84,560.5,559.35,560.5,7551.0
2022-03-10 11:10:00,560.63,561.0,559.79,560.58,12174.0,560.63,561.0,559.79,560.58,12174.0
2022-03-10 11:20:00,560.33,562.21,560.31,560.33,9920.0,560.33,562.21,560.31,560.33,9920.0
2022-03-10 11:30:00,560.33,561.41,560.33,560.82,12535.0,560.33,561.41,560.33,560.82,12535.0
2022-03-10 11:40:00,560.77,561.51,559.79,561.46,7425.0,560.77,561.51,559.79,561.46,7425.0
2022-03-10 11:50:00,561.46,562.72,561.17,562.33,8222.0,561.46,562.72,561.17,562.33,8222.0
2022-03-10 12:00:00,562.72,563.89,562.71,563.51,7394.0,562.72,563.89,562.71,563.51,7394.0
2022-03-10 12:10:00,563.61,565.56,562.98,563.4,14797.0,563.61,565.56,562.98,563.4,14797.0
2022-03-10 12:20:00,563.43,565.5,563.05,565.5,9170.0,563.43,565.5,563.05,565.5,9170.0
2022-03-10 12:30:00,565.39,565.44,564.16,564.52,5846.0,565.39,565.44,564.16,564.52,5846.0
2022-03-10 12:40:00,564.45,565.6,563.95,565.22,5047.0,564.45,565.6,563.95,565.22,5047.0
2022-03-10 12:50:00,565.58,566.25,564.65,564.65,4485.0,565.58,566.25,564.65,564.65,4485.0
2022-03-10 13:00:00,563.94,564.23,562.13,562.81,11345.0,563.94,564.23,562.13,562.81,11345.0
2022-03-10 13:10:00,562.82,563.46,561.09,561.35,20885.0,562.82,563.46,561.09,561.35,20885.0
2022-03-10 13:20:00,561.34,563.12,560.94,562.58,10504.0,561.34,563.12,560.94,562.58,10504.0
2022-03-10 13:30:00,562.37,564.8,562.37,564.1,27674.0,562.37,564.8,562.37,564.1,27674.0
2022-03-10 13:40:00,564.41,564.45,562.43,563.74,16760.0,564.41,564.45,562.43,563.74,16760.0
2022-03-10 13:50:00,563.62,565.38,563.43,565.3,12897.0,563.62,565.38,563.43,565.3,12897.0
2022-03-10 14:00:00,565.29,567.56,564.96,565.7,9951.0,565.29,567.56,564.96,565.7,9951.0
2022-03-10 14:10:00,566.02,566.55,565.51,565.51,6712.0,566.02,566.55,565.51,565.51,6712.0
2022-03-10 14:20:00,565.67,565.86,564.6,565.0,8721.0,565.67,565.86,564.6,565.0,8721.0
2022-03-10 14:30:00,565.17,565.27,564.57,564.73,8536.0,565.17,565.27,564.57,564.73,8536.0
2022-03-10 14:40:00,564.93,565.21,563.7,564.76,5465.0,564.93,565.21,563.7,564.76,5465.0
2022-03-10 14:50:00,565.01,565.41,564.26,564.75,9381.0,565.01,565.41,564.26,564.75,9381.0
2022-03-10 15:00:00,564.98,564.98,562.6,563.0,6014.0,564.98,564.98,562.6,563.0,6014.0
2022-03-10 15:10:00,563.35,564.4,562.9,562.94,8351.0,563.35,564.4,562.9,562.94,8351.0
2022-03-10 15:20:00,563.09,563.78,562.45,563.64,9171.0,563.09,563.78,562.45,563.64,9171.0
2022-03-10 15:30:00,563.77,563.95,562.6,562.75,11656.0,563.77,563.95,562.6,562.75,11656.0
2022-03-10 15:40:00,562.88,563.6,561.69,563.06,24193.0,562.88,563.6,561.69,563.06,24193.0
2022-03-10 15:50:00,563.15,563.81,560.63,561.87,74734.0,563.15,563.81,560.63,561.87,74734.0
2022-03-11 09:30:00,569.78,572.35,567.66,570.17,22071.0,569.78,572.35,567.66,570.17,22071.0
2022-03-11 09:40:00,570.78,574.54,570.07,574.18,19597.0,570.78,574.54,570.07,574.18,19597.0
2022-03-11 09:50:00,574.16,574.46,570.97,571.0,14475.0,574.16,574.46,570.97,571.0,14475.0
2022-03-11 10:00:00,570.93,571.83,568.22,568.22,15586.0,570.93,571.83,568.22,568.22,15586.0
2022-03-11 10:10:00,568.89,568.89,566.8,566.99,6639.0,568.89,568.89,566.8,566.99,6639.0
2022-03-11 10:20:00,567.61,568.12,565.86,566.15,8396.0,567.61,568.12,565.86,566.15,8396.0
2022-03-11 10:30:00,565.47,567.42,564.32,566.47,7457.0,565.47,567.42,564.32,566.47,7457.0
2022-03-11 10:40:00,566.35,566.73,565.93,566.6,3838.0,566.35,566.73,565.93,566.6,3838.0
2022-03-11 10:50:00,566.45,568.13,566.45,567.94,5236.0,566.45,568.13,566.45,567.94,5236.0
2022-03-11 11:00:00,567.85,568.5,567.09,568.21,5448.0,567.85,568.5,567.09,568.21,5448.0
2022-03-11 11:10:00,568.21,568.78,567.56,568.48,5718.0,568.21,568.78,567.56,568.48,5718.0
2022-03-11 11:20:00,568.92,569.39,567.74,569.02,5830.0,568.92,569.39,567.74,569.02,5830.0
2022-03-11 11:30:00,569.2,569.2,567.14,568.3,4032.0,569.2,569.2,567.14,568.3,4032.0
2022-03-11 11:40:00,568.23,568.48,566.94,567.88,4651.0,568.23,568.48,566.94,567.88,4651.0
2022-03-11 11:50:00,568.59,570.09,568.54,569.39,4022.0,568.59,570.09,568.54,569.39,4022.0
2022-03-11 12:00:00,569.81,570.2,568.98,569.49,11145.0,569.81,570.2,568.98,569.49,11145.0
2022-03-11 12:10:00,569.48,570.93,569.36,570.93,4339.0,569.48,570.93,569.36,570.93,4339.0
2022-03-11 12:20:00,570.79,570.98,568.15,568.15,10347.0,570.79,570.98,568.15,568.15,10347.0
2022-03-11 12:30:00,568.44,569.73,568.4,568.48,4470.0,568.44,569.73,568.4,568.48,4470.0
2022-03-11 12:40:00,568.67,569.44,568.67,568.71,4329.0,568.67,569.44,568.67,568.71,4329.0
2022-03-11 12:50:00,568.92,569.6,568.73,569.07,3175.0,568.92,569.6,568.73,569.07,3175.0
2022-03-11 13:00:00,568.84,569.41,568.69,569.04,5523.0,568.84,569.41,568.69,569.04,5523.0
2022-03-11 13:10:00,569.0,569.32,567.87,569.32,3536.0,569.0,569.32,567.87,569.32,3536.0
2022-03-11 13:20:00,568.93,569.2,568.3,568.65,2290.0,568.93,569.2,568.3,568.65,2290.0
2022-03-11 13:30:00,568.65,568.65,567.09,567.1,4012.0,568.65,568.65,567.09,567.1,4012.0
2022-03-11 13:40:00,566.93,567.91,566.93,567.9,2200.0,566.93,567.91,566.93,567.9,2200.0
2022-03-11 13:50:00,568.15,568.4,565.58,565.58,3707.0,568.15,568.4,565.58,565.58,3707.0
2022-03-11 14:00:00,565.08,565.77,565.02,565.16,5600.0,565.08,565.77,565.02,565.16,5600.0
2022-03-11 14:10:00,565.34,565.85,565.08,565.15,3587.0,565.34,565.85,565.08,565.15,3587.0
2022-03-11 14:20:00,564.86,566.32,564.78,566.32,5514.0,564.86,566.32,564.78,566.32,5514.0
2022-03-11 14:30:00,566.14,566.19,564.93,565.35,6280.0,566.14,566.19,564.93,565.35,6280.0
2022-03-11 14:40:00,565.19,565.19,563.56,564.36,6050.0,565.19,565.19,563.56,564.36,6050.0
2022-03-11 14:50:00,564.19,564.19,563.11,563.53,5150.0,564.19,564.19,563.11,563.53,5150.0
2022-03-11 15:00:00,563.62,564.26,563.23,563.27,7028.0,563.62,564.26,563.23,563.27,7028.0
2022-03-11 15:10:00,563.33,563.39,561.65,561.9,8506.0,563.33,563.39,561.65,561.9,8506.0
2022-03-11 15:20:00,561.7,562.06,560.97,561.21,10415.0,561.7,562.06,560.97,561.21,10415.0
2022-03-11 15:30:00,560.76,561.52,559.75,560.85,18914.0,560.76,561.52,559.75,560.85,18914.0
2022-03-11 15:40:00,560.83,561.6,559.43,560.22,15292.0,560.83,561.6,559.43,560.22,15292.0
2022-03-11 15:50:00,559.82,560.74,557.81,559.29,56440.0,559.82,560.74,557.81,559.29,56440.0
2022-03-14 09:30:00,561.82,567.01,560.66,565.81,22709.0,561.82,567.01,560.66,565.81,22709.0
2022-03-14 09:40:00,565.73,575.43,564.44,574.89,23821.0,565.73,575.43,564.44,574.89,23821.0
2022-03-14 09:50:00,574.84,576.91,573.88,576.41,17438.0,574.84,576.91,573.88,576.41,17438.0
2022-03-14 10:00:00,576.17,578.13,575.58,577.67,16519.0,576.17,578.13,575.58,577.67,16519.0
2022-03-14 10:10:00,577.63,581.11,577.28,580.24,47044.0,577.63,581.11,577.28,580.24,47044.0
2022-03-14 10:20:00,580.38,583.72,579.6,582.94,23204.0,580.38,583.72,579.6,582.94,23204.0
2022-03-14 10:30:00,583.0,583.14,579.58,580.89,14503.0,583.0,583.14,579.58,580.89,14503.0
2022-03-14 10:40:00,581.09,581.65,577.59,577.62,11319.0,581.09,581.65,577.59,577.62,11319.0
2022-03-14 10:50:00,577.74,581.85,577.14,580.02,29552.0,577.74,581.85,577.14,580.02,29552.0
2022-03-14 11:00:00,580.33,580.35,578.84,579.58,15873.0,580.33,580.35,578.84,579.58,15873.0
2022-03-14 11:10:00,579.72,579.88,578.48,578.49,14951.0,579.72,579.88,578.48,578.49,14951.0
2022-03-14 11:20:00,578.22,578.53,576.94,577.58,9097.0,578.22,578.53,576.94,577.58,9097.0
2022-03-14 11:30:00,577.35,577.83,576.29,576.38,5934.0,577.35,577.83,576.29,576.38,5934.0
2022-03-14 11:40:00,576.06,576.64,574.81,575.0,7914.0,576.06,576.64,574.81,575.0,7914.0
2022-03-14 11:50:00,574.8,576.31,574.8,575.95,10998.0,574.8,576.31,574.8,575.95,10998.0
2022-03-14 12:00:00,575.87,575.99,574.51,574.68,8951.0,575.87,575.99,574.51,574.68,8951.0
2022-03-14 12:10:00,574.75,575.7,574.53,575.7,12528.0,574.75,575.7,574.53,575.7,12528.0
2022-03-14 12:20:00,575.68,576.25,574.84,575.56,9634.0,575.68,576.25,574.84,575.56,9634.0
2022-03-14 12:30:00,575.72,575.75,573.56,574.51,14243.0,575.72,575.75,573.56,574.51,14243.0
2022-03-14 12:40:00,574.48,575.11,572.14,572.32,20564.0,574.48,575.11,572.14,572.32,20564.0
2022-03-14 12:50:00,571.86,572.14,570.52,570.52,6950.0,571.86,572.14,570.52,570.52,6950.0
2022-03-14 13:00:00,570.33,570.53,569.09,570.39,7464.0,570.33,570.53,569.09,570.39,7464.0
2022-03-14 13:10:00,570.3,571.12,569.87,570.67,15445.0,570.3,571.12,569.87,570.67,15445.0
2022-03-14 13:20:00,570.65,571.11,569.58,569.58,4700.0,570.65,571.11,569.58,569.58,4700.0
2022-03-14 13:30:00,569.81,570.44,569.19,569.19,15100.0,569.81,570.44,569.19,569.19,15100.0
2022-03-14 13:40:00,569.43,570.06,568.81,568.93,12553.0,569.43,570.06,568.81,568.93,12553.0
2022-03-14 13:50:00,569.07,570.74,569.06,570.57,11245.0,569.07,570.74,569.06,570.57,11245.0
2022-03-14 14:00:00,570.4,571.0,569.66,570.71,5822.0,570.4,571.0,569.66,570.71,5822.0
2022-03-14 14:10:00,570.84,571.8,570.69,570.93,10290.0,570.84,571.8,570.69,570.93,10290.0
2022-03-14 14:20:00,571.14,571.14,567.98,568.47,11339.0,571.14,571.14,567.98,568.47,11339.0
2022-03-14 14:30:00,568.55,569.2,568.51,568.79,9218.0,568.55,569.2,568.51,568.79,9218.0
2022-03-14 14:40:00,568.74,568.74,566.21,566.3,16782.0,568.74,568.74,566.21,566.3,16782.0
2022-03-14 14:50:00,566.35,566.5,565.0,565.39,15506.0,566.35,566.5,565.0,565.39,15506.0
2022-03-14 15:00:00,565.38,566.88,565.0,566.88,18283.0,565.38,566.88,565.0,566.88,18283.0
2022-03-14 15:10:00,566.88,568.47,565.76,566.09,12105.0,566.88,568.47,565.76,566.09,12105.0
2022-03-14 15:20:00,565.93,566.92,565.29,565.36,21667.0,565.93,566.92,565.29,565.36,21667.0
2022-03-14 15:30:00,565.35,565.42,563.82,565.21,19598.0,565.35,565.42,563.82,565.21,19598.0
2022-03-14 15:40:00,565.2,566.13,564.63,564.86,17370.0,565.2,566.13,564.63,564.86,17370.0
2022-03-14 15:50:00,564.66,567.76,563.98,566.03,52784.0,564.66,567.76,563.98,566.03,52784.0
2022-03-15 09:30:00,571.03,574.61,570.5,572.67,11483.0,571.03,574.61,570.5,572.67,11483.0
2022-03-15 09:40:00,573.8,573.8,567.34,569.62,12310.0,573.8,573.8,567.34,569.62,12310.0
2022-03-15 09:50:00,569.3,571.94,569.3,571.94,8117.0,569.3,571.94,569.3,571.94,8117.0
2022-03-15 10:00:00,571.56,572.62,570.11,570.78,9416.0,571.56,572.62,570.11,570.78,9416.0
2022-03-15 10:10:00,571.51,573.09,570.54,572.01,18315.0,571.51,573.09,570.54,572.01,18315.0
2022-03-15 10:20:00,572.1,576.87,571.84,576.86,19201.0,572.1,576.87,571.84,576.86,19201.0
2022-03-15 10:30:00,576.99,577.23,575.52,576.52,14170.0,576.99,577.23,575.52,576.52,14170.0
2022-03-15 10:40:00,576.76,576.76,573.75,573.75,7377.0,576.76,576.76,573.75,573.75,7377.0
2022-03-15 10:50:00,573.82,576.01,573.77,576.0,9976.0,573.82,576.01,573.77,576.0,9976.0
2022-03-15 11:00:00,576.22,577.81,576.22,576.87,12233.0,576.22,577.81,576.22,576.87,12233.0
2022-03-15 11:10:00,577.21,578.45,576.43,578.45,17234.0,577.21,578.45,576.43,578.45,17234.0
2022-03-15 11:20:00,578.2,579.09,577.3,577.69,11382.0,578.2,579.09,577.3,577.69,11382.0
2022-03-15 11:30:00,577.95,577.96,576.0,576.0,12228.0,577.95,577.96,576.0,576.0,12228.0
2022-03-15 11:40:00,575.97,578.17,575.96,578.16,6810.0,575.97,578.17,575.96,578.16,6810.0
2022-03-15 11:50:00,578.26,578.27,574.76,575.65,13602.0,578.26,578.27,574.76,575.65,13602.0
2022-03-15 12:00:00,575.67,576.47,573.75,576.01,8644.0,575.67,576.47,573.75,576.01,8644.0
2022-03-15 12:10:00,575.7,575.7,573.48,573.54,5366.0,575.7,575.7,573.48,573.54,5366.0
2022-03-15 12:20:00,574.06,575.3,574.06,574.91,2899.0,574.06,575.3,574.06,574.91,2899.0
2022-03-15 12:30:00,575.08,575.63,574.94,574.94,3416.0,575.08,575.63,574.94,574.94,3416.0
2022-03-15 12:40:00,574.97,574.97,572.86,572.86,6209.0,574.97,574.97,572.86,572.86,6209.0
2022-03-15 12:50:00,572.65,572.65,571.21,572.25,4310.0,572.65,572.65,571.21,572.25,4310.0
2022-03-15 13:00:00,572.53,573.01,571.43,571.46,5224.0,572.53,573.01,571.43,571.46,5224.0
2022-03-15 13:10:00,571.33,571.33,569.96,570.18,2641.0,571.33,571.33,569.96,570.18,2641.0
2022-03-15 13:20:00,569.45,570.4,568.49,568.49,6055.0,569.45,570.4,568.49,568.49,6055.0
2022-03-15 13:30:00,568.65,569.57,568.15,568.28,6349.0,568.65,569.57,568.15,568.28,6349.0
2022-03-15 13:40:00,568.35,569.75,568.05,569.13,6616.0,568.35,569.75,568.05,569.13,6616.0
2022-03-15 13:50:00,569.53,570.04,569.47,569.89,5300.0,569.53,570.04,569.47,569.89,5300.0
2022-03-15 14:00:00,569.51,569.85,567.54,567.91,4777.0,569.51,569.85,567.54,567.91,4777.0
2022-03-15 14:10:00,567.97,568.57,567.1,567.1,7105.0,567.97,568.57,567.1,567.1,7105.0
2022-03-15 14:20:00,567.37,567.71,566.2,567.48,9426.0,567.37,567.71,566.2,567.48,9426.0
2022-03-15 14:30:00,567.33,568.85,566.67,567.92,6662.0,567.33,568.85,566.67,567.92,6662.0
2022-03-15 14:40:00,567.92,569.15,567.72,568.8,8596.0,567.92,569.15,567.72,568.8,8596.0
2022-03-15 14:50:00,568.95,570.45,568.95,570.08,6562.0,568.95,570.45,568.95,570.08,6562.0
2022-03-15 15:00:00,569.61,570.21,569.46,569.47,4718.0,569.61,570.21,569.46,569.47,4718.0
2022-03-15 15:10:00,569.67,570.29,569.15,570.11,5700.0,569.67,570.29,569.15,570.11,5700.0
2022-03-15 15:20:00,570.18,571.31,569.68,569.68,8922.0,570.18,571.31,569.68,569.68,8922.0
2022-03-15 15:30:00,569.78,570.89,568.45,568.88,15730.0,569.78,570.89,568.45,568.88,15730.0
2022-03-15 15:40:00,569.12,569.59,567.61,569.13,21849.0,569.12,569.59,567.61,569.13,21849.0
2022-03-15 15:50:00,569.83,570.08,567.75,569.01,55280.0,569.83,570.08,567.75,569.01,55280.0
2022-03-16 09:30:00,570.44,573.09,568.62,573.09,27648.0,570.44,573.09,568.62,573.09,27648.0
2022-03-16 09:40:00,572.45,573.7,570.94,572.65,12782.0,572.45,573.7,570.94,572.65,12782.0
2022-03-16 09:50:00,571.99,571.99,561.72,562.35,21505.0,571.99,571.99,561.72,562.35,21505.0
2022-03-16 10:00:00,562.54,562.54,556.03,556.97,20450.0,562.54,562.54,556.03,556.97,20450.0
2022-03-16 10:10:00,556.97,563.07,556.85,562.11,16198.0,556.97,563.07,556.85,562.11,16198.0
2022-03-16 10:20:00,562.39,565.91,561.82,565.5,18349.0,562.39,565.91,561.82,565.5,18349.0
2022-03-16 10:30:00,564.95,565.12,563.32,564.53,7264.0,564.95,565.12,563.32,564.53,7264.0
2022-03-16 10:40:00,564.79,566.31,563.89,566.31,6898.0,564.79,566.31,563.89,566.31,6898.0
2022-03-16 10:50:00,566.03,569.53,566.02,569.22,11553.0,566.03,569.53,566.02,569.22,11553.0
2022-03-16 11:00:00,569.34,571.21,568.57,571.04,15086.0,569.34,571.21,568.57,571.04,15086.0
2022-03-16 11:10:00,571.0,571.27,568.92,569.82,7598.0,571.0,571.27,568.92,569.82,7598.0
2022-03-16 11:20:00,569.89,570.45,567.74,567.79,15760.0,569.89,570.45,567.74,567.79,15760.0
2022-03-16 11:30:00,568.26,568.9,566.3,566.42,6975.0,568.26,568.9,566.3,566.42,6975.0
2022-03-16 11:40:00,566.79,568.61,566.79,568.51,3548.0,566.79,568.61,566.79,568.51,3548.0
2022-03-16 11:50:00,568.61,568.73,567.69,568.27,3827.0,568.61,568.73,567.69,568.27,3827.0
2022-03-16 12:00:00,568.36,569.07,568.13,568.22,5545.0,568.36,569.07,568.13,568.22,5545.0
2022-03-16 12:10:00,568.1,568.86,567.8,568.86,3851.0,568.1,568.86,567.8,568.86,3851.0
2022-03-16 12:20:00,567.88,568.44,567.54,567.97,3400.0,567.88,568.44,567.54,567.97,3400.0
2022-03-16 12:30:00,567.97,568.16,566.14,566.14,5900.0,567.97,568.16,566.14,566.14,5900.0
2022-03-16 12:40:00,566.16,566.4,563.83,563.83,6709.0,566.16,566.4,563.83,563.83,6709.0
2022-03-16 12:50:00,563.88,565.21,563.88,565.2,5423.0,563.88,565.21,563.88,565.2,5423.0
2022-03-16 13:00:00,565.26,566.42,565.26,565.58,5065.0,565.26,566.42,565.26,565.58,5065.0
2022-03-16 13:10:00,564.82,567.4,564.82,567.0,4606.0,564.82,567.4,564.82,567.0,4606.0
2022-03-16 13:20:00,566.86,568.06,566.6,567.46,5956.0,566.86,568.06,566.6,567.46,5956.0
2022-03-16 13:30:00,567.91,568.48,567.5,568.21,4724.0,567.91,568.48,567.5,568.21,4724.0
2022-03-16 13:40:00,568.01,568.29,566.62,566.63,9122.0,568.01,568.29,566.62,566.63,9122.0
2022-03-16 13:50:00,566.56,567.15,566.32,566.95,5731.0,566.56,567.15,566.32,566.95,5731.0
2022-03-16 14:00:00,566.43,566.95,562.05,562.05,8984.0,566.43,566.95,562.05,562.05,8984.0
2022-03-16 14:10:00,561.85,562.78,560.05,562.44,13604.0,561.85,562.78,560.05,562.44,13604.0
2022-03-16 14:20:00,562.81,562.98,559.55,559.76,12396.0,562.81,562.98,559.55,559.76,12396.0
2022-03-16 14:30:00,559.25,561.45,558.07,561.45,15246.0,559.25,561.45,558.07,561.45,15246.0
2022-03-16 14:40:00,561.28,566.19,561.28,565.19,24796.0,561.28,566.19,561.28,565.19,24796.0
2022-03-16 14:50:00,565.15,568.46,564.36,566.28,14022.0,565.15,568.46,564.36,566.28,14022.0
2022-03-16 15:00:00,566.33,568.3,565.33,565.82,12768.0,566.33,568.3,565.33,565.82,12768.0
2022-03-16 15:10:00,565.87,567.62,565.27,567.62,13613.0,565.87,567.62,565.27,567.62,13613.0
2022-03-16 15:20:00,567.47,569.43,567.32,569.38,14182.0,567.47,569.43,567.32,569.38,14182.0
2022-03-16 15:30:00,569.56,569.66,567.6,569.32,12123.0,569.56,569.66,567.6,569.32,12123.0
2022-03-16 15:40:00,569.18,571.06,568.68,570.87,18028.0,569.18,571.06,568.68,570.87,18028.0
2022-03-16 15:50:00,572.4,572.6,570.0,572.11,52446.0,572.4,572.6,570.0,572.11,52446.0
2022-03-17 09:30:00,571.08,573.24,563.62,564.07,10630.0,571.08,573.24,563.62,564.07,10630.0
2022-03-17 09:40:00,563.78,565.0,558.78,559.0,15957.0,563.78,565.0,558.78,559.0,15957.0
2022-03-17 09:50:00,559.67,567.89,559.66,566.7,11769.0,559.67,567.89,559.66,566.7,11769.0
2022-03-17 10:00:00,567.08,568.62,566.51,568.5,8623.0,567.08,568.62,566.51,568.5,8623.0
2022-03-17 10:10:00,568.5,569.23,566.42,566.42,10347.0,568.5,569.23,566.42,566.42,10347.0
2022-03-17 10:20:00,566.8,567.84,566.48,566.91,12611.0,566.8,567.84,566.48,566.91,12611.0
2022-03-17 10:30:00,566.74,566.74,565.41,566.2,14493.0,566.74,566.74,565.41,566.2,14493.0
2022-03-17 10:40:00,567.13,568.77,567.02,567.02,6459.0,567.13,568.77,567.02,567.02,6459.0
2022-03-17 10:50:00,566.95,566.95,565.18,565.51,10074.0,566.95,566.95,565.18,565.51,10074.0
2022-03-17 11:00:00,565.78,568.06,565.48,567.89,8639.0,565.78,568.06,565.48,567.89,8639.0
2022-03-17 11:10:00,567.69,568.92,567.65,568.22,4800.0,567.69,568.92,567.65,568.22,4800.0
2022-03-17 11:20:00,568.2,568.33,567.06,567.83,9229.0,568.2,568.33,567.06,567.83,9229.0
2022-03-17 11:30:00,567.81,570.08,567.66,569.92,9655.0,567.81,570.08,567.66,569.92,9655.0
2022-03-17 11:40:00,570.08,570.6,568.93,568.93,5812.0,570.08,570.6,568.93,568.93,5812.0
2022-03-17 11:50:00,568.82,570.97,568.58,570.74,5727.0,568.82,570.97,568.58,570.74,5727.0
2022-03-17 12:00:00,570.67,571.51,570.48,571.17,7491.0,570.67,571.51,570.48,571.17,7491.0
2022-03-17 12:10:00,571.01,571.34,570.06,570.5,5023.0,571.01,571.34,570.06,570.5,5023.0
2022-03-17 12:20:00,570.99,572.42,570.98,572.24,5223.0,570.99,572.42,570.98,572.24,5223.0
2022-03-17 12:30:00,572.23,572.23,571.07,571.95,6912.0,572.23,572.23,571.07,571.95,6912.0
2022-03-17 12:40:00,572.1,573.11,571.76,572.96,8932.0,572.1,573.11,571.76,572.96,8932.0
2022-03-17 12:50:00,573.1,574.2,573.07,573.72,8152.0,573.1,574.2,573.07,573.72,8152.0
2022-03-17 13:00:00,573.59,573.59,572.19,572.54,5920.0,573.59,573.59,572.19,572.54,5920.0
2022-03-17 13:10:00,572.54,573.81,572.13,573.81,7932.0,572.54,573.81,572.13,573.81,7932.0
2022-03-17 13:20:00,573.58,575.24,573.58,575.24,6097.0,573.58,575.24,573.58,575.24,6097.0
2022-03-17 13:30:00,574.94,575.35,574.27,574.81,6699.0,574.94,575.35,574.27,574.81,6699.0
2022-03-17 13:40:00,574.8,576.57,574.8,576.5,5334.0,574.8,576.57,574.8,576.5,5334.0
2022-03-17 13:50:00,576.23,576.99,575.94,576.08,11013.0,576.23,576.99,575.94,576.08,11013.0
2022-03-17 14:00:00,576.19,576.26,574.6,575.43,6989.0,576.19,576.26,574.6,575.43,6989.0
2022-03-17 14:10:00,575.45,575.71,574.65,574.99,5569.0,575.45,575.71,574.65,574.99,5569.0
2022-03-17 14:20:00,574.92,574.98,574.21,574.79,7915.0,574.92,574.98,574.21,574.79,7915.0
2022-03-17 14:30:00,574.98,576.08,574.87,575.46,7226.0,574.98,576.08,574.87,575.46,7226.0
2022-03-17 14:40:00,575.19,576.06,574.37,576.06,6182.0,575.19,576.06,574.37,576.06,6182.0
2022-03-17 14:50:00,576.09,576.18,574.9,575.6,6919.0,576.09,576.18,574.9,575.6,6919.0
2022-03-17 15:00:00,575.34,575.86,574.94,575.17,11342.0,575.34,575.86,574.94,575.17,11342.0
2022-03-17 15:10:00,574.99,575.72,573.94,575.53,10560.0,574.99,575.72,573.94,575.53,10560.0
2022-03-17 15:20:00,575.6,575.9,574.87,575.65,9485.0,575.6,575.9,574.87,575.65,9485.0
2022-03-17 15:30:00,575.55,576.1,574.68,574.74,15640.0,575.55,576.1,574.68,574.74,15640.0
2022-03-17 15:40:00,574.69,576.06,574.69,575.85,18927.0,574.69,576.06,574.69,575.85,18927.0
2022-03-17 15:50:00,575.68,577.65,575.09,577.64,59105.0,575.68,577.65,575.09,577.64,59105.0
2022-03-18 09:30:00,572.23,572.81,567.33,571.4,160535.0,572.23,572.81,567.33,571.4,160535.0
2022-03-18 09:40:00,570.04,571.27,565.33,565.71,13428.0,570.04,571.27,565.33,565.71,13428.0
2022-03-18 09:50:00,565.7,566.08,562.12,564.49,26991.0,565.7,566.08,562.12,564.49,26991.0
2022-03-18 10:00:00,564.12,564.84,562.4,564.74,21254.0,564.12,564.84,562.4,564.74,21254.0
2022-03-18 10:10:00,564.97,569.18,564.75,569.18,12391.0,564.97,569.18,564.75,569.18,12391.0
2022-03-18 10:20:00,569.78,571.38,569.21,570.2,12614.0,569.78,571.38,569.21,570.2,12614.0
2022-03-18 10:30:00,570.1,572.54,569.74,572.08,17722.0,570.1,572.54,569.74,572.08,17722.0
2022-03-18 10:40:00,572.37,572.88,568.51,568.51,15875.0,572.37,572.88,568.51,568.51,15875.0
2022-03-18 10:50:00,568.74,569.18,567.64,568.21,8939.0,568.74,569.18,567.64,568.21,8939.0
2022-03-18 11:00:00,568.26,569.2,566.89,568.68,14891.0,568.26,569.2,566.89,568.68,14891.0
2022-03-18 11:10:00,568.57,570.28,568.45,568.71,12058.0,568.57,570.28,568.45,568.71,12058.0
2022-03-18 11:20:00,568.47,568.87,567.6,567.91,10738.0,568.47,568.87,567.6,567.91,10738.0
2022-03-18 11:30:00,568.09,570.64,567.59,569.64,9180.0,568.09,570.64,567.59,569.64,9180.0
2022-03-18 11:40:00,569.44,569.72,568.36,568.85,6013.0,569.44,569.72,568.36,568.85,6013.0
2022-03-18 11:50:00,569.15,569.21,567.53,568.8,8713.0,569.15,569.21,567.53,568.8,8713.0
2022-03-18 12:00:00,568.59,569.47,566.98,567.39,7914.0,568.59,569.47,566.98,567.39,7914.0
2022-03-18 12:10:00,567.14,570.01,566.9,568.47,9343.0,567.14,570.01,566.9,568.47,9343.0
2022-03-18 12:20:00,568.6,570.58,568.59,570.37,14497.0,568.6,570.58,568.59,570.37,14497.0
2022-03-18 12:30:00,570.6,570.6,569.02,569.41,10183.0,570.6,570.6,569.02,569.41,10183.0
2022-03-18 12:40:00,569.52,569.87,568.47,568.76,10746.0,569.52,569.87,568.47,568.76,10746.0
2022-03-18 12:50:00,569.08,570.01,569.01,569.86,5474.0,569.08,570.01,569.01,569.86,5474.0
2022-03-18 13:00:00,569.96,570.27,569.53,569.83,9204.0,569.96,570.27,569.53,569.83,9204.0
2022-03-18 13:10:00,569.45,569.45,568.57,568.85,6279.0,569.45,569.45,568.57,568.85,6279.0
2022-03-18 13:20:00,568.78,570.1,568.77,570.0,9842.0,568.78,570.1,568.77,570.0,9842.0
2022-03-18 13:30:00,570.0,570.12,569.13,569.29,14065.0,570.0,570.12,569.13,569.29,14065.0
2022-03-18 13:40:00,569.02,570.14,569.02,569.9,12767.0,569.02,570.14,569.02,569.9,12767.0
2022-03-18 13:50:00,569.91,569.99,569.01,569.59,14486.0,569.91,569.99,569.01,569.59,14486.0
2022-03-18 14:00:00,569.72,570.64,569.34,569.86,9447.0,569.72,570.64,569.34,569.86,9447.0
2022-03-18 14:10:00,569.7,572.75,569.62,572.75,10826.0,569.7,572.75,569.62,572.75,10826.0
2022-03-18 14:20:00,572.91,573.65,572.67,573.09,11309.0,572.91,573.65,572.67,573.09,11309.0
2022-03-18 14:30:00,572.98,572.98,571.06,571.06,9568.0,572.98,572.98,571.06,571.06,9568.0
2022-03-18 14:40:00,571.22,573.1,570.82,572.63,7312.0,571.22,573.1,570.82,572.63,7312.0
2022-03-18 14:50:00,572.92,574.82,572.67,574.67,7872.0,572.92,574.82,572.67,574.67,7872.0
2022-03-18 15:00:00,574.69,575.4,574.08,574.23,10721.0,574.69,575.4,574.08,574.23,10721.0
2022-03-18 15:10:00,574.28,575.78,574.04,575.72,11478.0,574.28,575.78,574.04,575.72,11478.0
2022-03-18 15:20:00,575.64,576.17,575.09,575.15,11317.0,575.64,576.17,575.09,575.15,11317.0
2022-03-18 15:30:00,575.17,576.9,575.17,576.32,15156.0,575.17,576.9,575.17,576.32,15156.0
2022-03-18 15:40:00,576.45,577.13,575.92,576.49,29289.0,576.45,577.13,575.92,576.49,29289.0
2022-03-18 15:50:00,576.74,578.0,575.89,576.7,77209.0,576.74,578.0,575.89,576.7,77209.0
2022-03-21 09:30:00,573.96,577.39,573.4,575.95,17934.0,573.96,577.39,573.4,575.95,17934.0
2022-03-21 09:40:00,575.45,575.45,570.61,571.52,11683.0,575.45,575.45,570.61,571.52,11683.0
2022-03-21 09:50:00,572.38,573.91,571.66,571.73,8564.0,572.38,573.91,571.66,571.73,8564.0
2022-03-21 10:00:00,572.17,572.98,571.85,572.7,7446.0,572.17,572.98,571.85,572.7,7446.0
2022-03-21 10:10:00,573.06,573.49,571.56,573.48,15416.0,573.06,573.49,571.56,573.48,15416.0
2022-03-21 10:20:00,573.38,575.18,573.18,574.72,8558.0,573.38,575.18,573.18,574.72,8558.0
2022-03-21 10:30:00,574.86,575.56,574.28,574.95,10857.0,574.86,575.56,574.28,574.95,10857.0
2022-03-21 10:40:00,574.95,576.18,574.56,575.93,7624.0,574.95,576.18,574.56,575.93,7624.0
2022-03-21 10:50:00,575.81,576.37,574.5,576.14,13211.0,575.81,576.37,574.5,576.14,13211.0
2022-03-21 11:00:00,576.24,577.65,575.33,575.71,9674.0,576.24,577.65,575.33,575.71,9674.0
2022-03-21 11:10:00,575.99,577.62,575.87,575.99,10050.0,575.99,577.62,575.87,575.99,10050.0
2022-03-21 11:20:00,576.08,576.81,575.35,576.38,4039.0,576.08,576.81,575.35,576.38,4039.0
2022-03-21 11:30:00,575.97,576.97,575.97,576.41,4445.0,575.97,576.97,575.97,576.41,4445.0
2022-03-21 11:40:00,576.5,576.93,575.97,576.63,7306.0,576.5,576.93,575.97,576.63,7306.0
2022-03-21 11:50:00,576.44,577.08,575.43,575.44,10601.0,576.44,577.08,575.43,575.44,10601.0
2022-03-21 12:00:00,575.62,575.62,574.76,575.49,7571.0,575.62,575.62,574.76,575.49,7571.0
2022-03-21 12:10:00,575.14,575.26,572.63,573.09,6250.0,575.14,575.26,572.63,573.09,6250.0
2022-03-21 12:20:00,573.13,574.05,571.55,572.18,6124.0,573.13,574.05,571.55,572.18,6124.0
2022-03-21 12:30:00,572.0,572.07,567.62,568.52,14065.0,572.0,572.07,567.62,568.52,14065.0
2022-03-21 12:40:00,568.67,569.35,568.02,568.97,10441.0,568.67,569.35,568.02,568.97,10441.0
2022-03-21 12:50:00,568.71,568.71,566.7,566.98,6890.0,568.71,568.71,566.7,566.98,6890.0
2022-03-21 13:00:00,566.85,567.11,566.01,566.13,10803.0,566.85,567.11,566.01,566.13,10803.0
2022-03-21 13:10:00,566.02,566.11,564.07,564.68,9712.0,566.02,566.11,564.07,564.68,9712.0
2022-03-21 13:20:00,564.65,566.24,563.31,565.63,11768.0,564.65,566.24,563.31,565.63,11768.0
2022-03-21 13:30:00,565.39,565.78,564.86,565.21,9088.0,565.39,565.78,564.86,565.21,9088.0
2022-03-21 13:40:00,565.33,565.33,564.25,565.0,9188.0,565.33,565.33,564.25,565.0,9188.0
2022-03-21 13:50:00,565.22,565.64,564.49,565.55,10455.0,565.22,565.64,564.49,565.55,10455.0
2022-03-21 14:00:00,565.52,566.13,564.86,565.83,7000.0,565.52,566.13,564.86,565.83,7000.0
2022-03-21 14:10:00,565.7,565.76,564.46,565.01,6600.0,565.7,565.76,564.46,565.01,6600.0
2022-03-21 14:20:00,565.12,565.82,564.92,565.65,7173.0,565.12,565.82,564.92,565.65,7173.0
2022-03-21 14:30:00,565.77,565.97,565.31,565.58,6761.0,565.77,565.97,565.31,565.58,6761.0
2022-03-21 14:40:00,565.39,565.75,563.79,563.79,10231.0,565.39,565.75,563.79,563.79,10231.0
2022-03-21 14:50:00,563.91,564.52,562.61,562.75,18005.0,563.91,564.52,562.61,562.75,18005.0
2022-03-21 15:00:00,562.89,563.91,562.53,563.41,17278.0,562.89,563.91,562.53,563.41,17278.0
2022-03-21 15:10:00,563.62,565.1,563.35,563.48,14719.0,563.62,565.1,563.35,563.48,14719.0
2022-03-21 15:20:00,563.49,565.11,563.49,564.61,16521.0,563.49,565.11,563.49,564.61,16521.0
2022-03-21 15:30:00,564.88,565.14,564.08,564.99,25593.0,564.88,565.14,564.08,564.99,25593.0
2022-03-21 15:40:00,565.07,565.11,563.77,564.13,32669.0,565.07,565.11,563.77,564.13,32669.0
2022-03-21 15:50:00,564.19,566.85,564.1,565.77,85612.0,564.19,566.85,564.1,565.77,85612.0
2022-03-22 09:30:00,569.44,571.15,566.01,570.25,34025.0,569.44,571.15,566.01,570.25,34025.0
2022-03-22 09:40:00,570.48,574.41,569.37,574.4,34741.0,570.48,574.41,569.37,574.4,34741.0
2022-03-22 09:50:00,574.45,575.73,573.43,575.71,10762.0,574.45,575.73,573.43,575.71,10762.0
2022-03-22 10:00:00,576.38,576.95,575.83,575.89,10789.0,576.38,576.95,575.83,575.89,10789.0
2022-03-22 10:10:00,575.79,576.21,575.27,576.05,7628.0,575.79,576.21,575.27,576.05,7628.0
2022-03-22 10:20:00,576.0,576.0,573.72,573.74,10190.0,576.0,576.0,573.72,573.74,10190.0
2022-03-22 10:30:00,573.92,574.34,571.79,572.51,11327.0,573.92,574.34,571.79,572.51,11327.0
2022-03-22 10:40:00,572.55,573.96,571.5,573.37,29706.0,572.55,573.96,571.5,573.37,29706.0
2022-03-22 10:50:00,573.71,575.16,573.71,574.19,5096.0,573.71,575.16,573.71,574.19,5096.0
2022-03-22 11:00:00,574.51,574.83,573.49,574.03,9724.0,574.51,574.83,573.49,574.03,9724.0
2022-03-22 11:10:00,574.16,574.7,572.74,573.3,39558.0,574.16,574.7,572.74,573.3,39558.0
2022-03-22 11:20:00,573.39,573.94,572.5,572.8,12493.0,573.39,573.94,572.5,572.8,12493.0
2022-03-22 11:30:00,572.9,573.17,572.42,573.13,2800.0,572.9,573.17,572.42,573.13,2800.0
2022-03-22 11:40:00,573.3,573.52,572.87,572.91,7843.0,573.3,573.52,572.87,572.91,7843.0
2022-03-22 11:50:00,572.91,573.37,572.42,573.28,8110.0,572.91,573.37,572.42,573.28,8110.0
2022-03-22 12:00:00,573.14,574.15,572.81,574.15,3203.0,573.14,574.15,572.81,574.15,3203.0
2022-03-22 12:10:00,574.15,575.24,573.75,574.91,3814.0,574.15,575.24,573.75,574.91,3814.0
2022-03-22 12:20:00,575.12,575.22,574.4,574.87,5162.0,575.12,575.22,574.4,574.87,5162.0
2022-03-22 12:30:00,574.87,575.87,574.67,575.29,6014.0,574.87,575.87,574.67,575.29,6014.0
2022-03-22 12:40:00,575.23,575.45,574.93,575.01,3395.0,575.23,575.45,574.93,575.01,3395.0
2022-03-22 12:50:00,575.01,576.39,575.01,576.38,2870.0,575.01,576.39,575.01,576.38,2870.0
2022-03-22 13:00:00,576.29,577.13,576.29,576.82,4539.0,576.29,577.13,576.29,576.82,4539.0
2022-03-22 13:10:00,576.56,576.68,575.68,575.85,6089.0,576.56,576.68,575.68,575.85,6089.0
2022-03-22 13:20:00,575.85,575.87,574.83,574.84,11197.0,575.85,575.87,574.83,574.84,11197.0
2022-03-22 13:30:00,575.0,575.35,574.88,575.23,3400.0,575.0,575.35,574.88,575.23,3400.0
2022-03-22 13:40:00,575.33,575.47,574.71,575.24,4346.0,575.33,575.47,574.71,575.24,4346.0
2022-03-22 13:50:00,575.25,575.69,575.23,575.29,5157.0,575.25,575.69,575.23,575.29,5157.0
2022-03-22 14:00:00,575.46,575.72,574.82,575.0,4900.0,575.46,575.72,574.82,575.0,4900.0
2022-03-22 14:10:00,574.71,575.2,574.67,574.74,4411.0,574.71,575.2,574.67,574.74,4411.0
2022-03-22 14:20:00,574.63,574.63,574.01,574.59,2900.0,574.63,574.63,574.01,574.59,2900.0
2022-03-22 14:30:00,574.4,575.34,574.4,574.83,5599.0,574.4,575.34,574.4,574.83,5599.0
2022-03-22 14:40:00,574.93,575.44,574.66,574.66,5500.0,574.93,575.44,574.66,574.66,5500.0
2022-03-22 14:50:00,574.66,575.25,574.3,574.31,6579.0,574.66,575.25,574.3,574.31,6579.0
2022-03-22 15:00:00,574.19,575.16,574.15,574.87,6509.0,574.19,575.16,574.15,574.87,6509.0
2022-03-22 15:10:00,574.91,575.2,574.7,574.81,10742.0,574.91,575.2,574.7,574.81,10742.0
2022-03-22 15:20:00,574.74,575.29,574.42,575.18,8915.0,574.74,575.29,574.42,575.18,8915.0
2022-03-22 15:30:00,575.16,576.65,574.99,576.04,21603.0,575.16,576.65,574.99,576.04,21603.0
2022-03-22 15:40:00,576.02,576.03,574.99,575.09,25314.0,576.02,576.03,574.99,575.09,25314.0
2022-03-22 15:50:00,575.4,575.72,573.76,574.53,80664.0,575.4,575.72,573.76,574.53,80664.0
2022-03-23 09:30:00,573.28,576.11,572.84,573.66,11136.0,573.28,576.11,572.84,573.66,11136.0
2022-03-23 09:40:00,573.52,574.2,572.25,573.05,7527.0,573.52,574.2,572.25,573.05,7527.0
2022-03-23 09:50:00,573.47,575.62,573.2,573.32,10725.0,573.47,575.62,573.2,573.32,10725.0
2022-03-23 10:00:00,573.58,574.58,572.45,572.45,12816.0,573.58,574.58,572.45,572.45,12816.0
2022-03-23 10:10:00,572.89,573.81,571.61,571.61,11361.0,572.89,573.81,571.61,571.61,11361.0
2022-03-23 10:20:00,571.62,571.84,570.9,570.9,7012.0,571.62,571.84,570.9,570.9,7012.0
2022-03-23 10:30:00,571.13,572.73,570.95,572.5,17989.0,571.13,572.73,570.95,572.5,17989.0
2022-03-23 10:40:00,572.88,573.04,572.04,572.04,6012.0,572.88,573.04,572.04,572.04,6012.0
2022-03-23 10:50:00,571.63,573.57,571.44,573.29,6883.0,571.63,573.57,571.44,573.29,6883.0
2022-03-23 11:00:00,573.53,573.77,571.7,572.25,8144.0,573.53,573.77,571.7,572.25,8144.0
2022-03-23 11:10:00,572.25,573.69,571.9,572.87,7125.0,572.25,573.69,571.9,572.87,7125.0
2022-03-23 11:20:00,572.92,572.92,571.82,572.55,3935.0,572.92,572.92,571.82,572.55,3935.0
2022-03-23 11:30:00,572.4,573.97,572.25,573.46,5010.0,572.4,573.97,572.25,573.46,5010.0
2022-03-23 11:40:00,573.7,573.91,573.15,573.85,5107.0,573.7,573.91,573.15,573.85,5107.0
2022-03-23 11:50:00,573.68,574.89,573.68,574.86,4400.0,573.68,574.89,573.68,574.86,4400.0
2022-03-23 12:00:00,574.93,575.31,573.83,573.97,8051.0,574.93,575.31,573.83,573.97,8051.0
2022-03-23 12:10:00,573.78,573.78,570.83,571.1,9426.0,573.78,573.78,570.83,571.1,9426.0
2022-03-23 12:20:00,570.81,570.81,569.53,569.71,6680.0,570.81,570.81,569.53,569.71,6680.0
2022-03-23 12:30:00,570.15,570.15,568.71,568.87,6805.0,570.15,570.15,568.71,568.87,6805.0
2022-03-23 12:40:00,569.15,569.15,568.22,568.94,6196.0,569.15,569.15,568.22,568.94,6196.0
2022-03-23 12:50:00,568.85,568.97,567.45,568.37,4261.0,568.85,568.97,567.45,568.37,4261.0
2022-03-23 13:00:00,568.53,568.65,567.69,567.85,3200.0,568.53,568.65,567.69,567.85,3200.0
2022-03-23 13:10:00,567.7,568.2,566.72,567.25,7036.0,567.7,568.2,566.72,567.25,7036.0
2022-03-23 13:20:00,566.94,567.1,565.54,565.82,9730.0,566.94,567.1,565.54,565.82,9730.0
2022-03-23 13:30:00,565.88,566.18,563.48,564.0,11645.0,565.88,566.18,563.48,564.0,11645.0
2022-03-23 13:40:00,563.9,565.16,563.57,565.04,13307.0,563.9,565.16,563.57,565.04,13307.0
2022-03-23 13:50:00,564.78,565.08,564.02,564.06,6918.0,564.78,565.08,564.02,564.06,6918.0
2022-03-23 14:00:00,564.13,564.19,562.74,562.74,13572.0,564.13,564.19,562.74,562.74,13572.0
2022-03-23 14:10:00,562.96,563.2,562.48,562.63,9790.0,562.96,563.2,562.48,562.63,9790.0
2022-03-23 14:20:00,562.77,562.94,562.46,562.8,5499.0,562.77,562.94,562.46,562.8,5499.0
2022-03-23 14:30:00,562.85,563.01,561.67,562.05,11649.0,562.85,563.01,561.67,562.05,11649.0
2022-03-23 14:40:00,562.06,562.06,561.14,561.54,6660.0,562.06,562.06,561.14,561.54,6660.0
2022-03-23 14:50:00,561.24,561.25,559.3,559.54,16022.0,561.24,561.25,559.3,559.54,16022.0
2022-03-23 15:00:00,559.38,560.51,559.38,559.59,10912.0,559.38,560.51,559.38,559.59,10912.0
2022-03-23 15:10:00,559.91,560.22,559.53,559.7,13836.0,559.91,560.22,559.53,559.7,13836.0
2022-03-23 15:20:00,559.79,561.33,559.79,561.02,19563.0,559.79,561.33,559.79,561.02,19563.0
2022-03-23 15:30:00,560.99,561.61,560.08,560.13,25447.0,560.99,561.61,560.08,560.13,25447.0
2022-03-23 15:40:00,560.04,561.77,559.66,560.72,38119.0,560.04,561.77,559.66,560.72,38119.0
2022-03-23 15:50:00,560.49,560.59,559.78,559.99,61943.0,560.49,560.59,559.78,559.99,61943.0
2022-03-24 09:30:00,564.74,566.98,563.9,564.98,32759.0,564.74,566.98,563.9,564.98,32759.0
2022-03-24 09:40:00,564.52,566.12,562.66,566.12,20649.0,564.52,566.12,562.66,566.12,20649.0
2022-03-24 09:50:00,565.44,568.91,565.44,568.42,42582.0,565.44,568.91,565.44,568.42,42582.0
2022-03-24 10:00:00,568.46,571.52,568.45,570.21,27378.0,568.46,571.52,568.45,570.21,27378.0
2022-03-24 10:10:00,570.27,570.61,568.47,568.48,21933.0,570.27,570.61,568.47,568.48,21933.0
2022-03-24 10:20:00,568.64,569.34,566.64,567.52,7478.0,568.64,569.34,566.64,567.52,7478.0
2022-03-24 10:30:00,567.69,568.96,566.33,566.44,12000.0,567.69,568.96,566.33,566.44,12000.0
2022-03-24 10:40:00,566.44,568.23,566.18,568.23,7923.0,566.44,568.23,566.18,568.23,7923.0
2022-03-24 10:50:00,567.95,567.95,567.08,567.49,8687.0,567.95,567.95,567.08,567.49,8687.0
2022-03-24 11:00:00,567.55,568.45,565.83,565.84,7664.0,567.55,568.45,565.83,565.84,7664.0
2022-03-24 11:10:00,566.03,566.61,565.62,565.69,5685.0,566.03,566.61,565.62,565.69,5685.0
2022-03-24 11:20:00,565.8,566.54,564.94,566.54,15735.0,565.8,566.54,564.94,566.54,15735.0
2022-03-24 11:30:00,566.77,566.78,564.9,564.9,5596.0,566.77,566.78,564.9,564.9,5596.0
2022-03-24 11:40:00,564.71,565.13,563.68,563.83,6237.0,564.71,565.13,563.68,563.83,6237.0
2022-03-24 11:50:00,563.67,564.39,562.61,562.92,12047.0,563.67,564.39,562.61,562.92,12047.0
2022-03-24 12:00:00,562.8,562.8,561.09,561.4,8735.0,562.8,562.8,561.09,561.4,8735.0
2022-03-24 12:10:00,561.55,561.6,560.08,560.2,7120.0,561.55,561.6,560.08,560.2,7120.0
2022-03-24 12:20:00,560.2,560.68,559.62,559.85,6748.0,560.2,560.68,559.62,559.85,6748.0
2022-03-24 12:30:00,559.96,560.4,559.46,560.05,4547.0,559.96,560.4,559.46,560.05,4547.0
2022-03-24 12:40:00,559.98,560.31,559.79,560.15,4659.0,559.98,560.31,559.79,560.15,4659.0
2022-03-24 12:50:00,560.29,560.75,559.36,559.75,11681.0,560.29,560.75,559.36,559.75,11681.0
2022-03-24 13:00:00,559.6,560.89,559.27,560.51,6604.0,559.6,560.89,559.27,560.51,6604.0
2022-03-24 13:10:00,560.51,561.35,560.28,560.81,5330.0,560.51,561.35,560.28,560.81,5330.0
2022-03-24 13:20:00,560.77,561.5,559.69,559.69,7439.0,560.77,561.5,559.69,559.69,7439.0
2022-03-24 13:30:00,559.86,561.5,559.74,561.33,6717.0,559.86,561.5,559.74,561.33,6717.0
2022-03-24 13:40:00,561.34,561.47,560.63,560.63,3825.0,561.34,561.47,560.63,560.63,3825.0
2022-03-24 13:50:00,560.48,560.55,560.09,560.46,2687.0,560.48,560.55,560.09,560.46,2687.0
2022-03-24 14:00:00,560.45,560.46,560.02,560.07,4301.0,560.45,560.46,560.02,560.07,4301.0
2022-03-24 14:10:00,560.07,560.11,559.25,559.65,5145.0,560.07,560.11,559.25,559.65,5145.0
2022-03-24 14:20:00,559.51,560.06,559.42,559.45,7973.0,559.51,560.06,559.42,559.45,7973.0
2022-03-24 14:30:00,559.87,559.95,558.99,559.09,9759.0,559.87,559.95,558.99,559.09,9759.0
2022-03-24 14:40:00,558.99,559.32,558.81,559.01,7390.0,558.99,559.32,558.81,559.01,7390.0
2022-03-24 14:50:00,559.07,560.32,558.99,560.07,9407.0,559.07,560.32,558.99,560.07,9407.0
2022-03-24 15:00:00,560.13,560.33,558.89,559.34,35283.0,560.13,560.33,558.89,559.34,35283.0
2022-03-24 15:10:00,559.28,560.29,558.76,559.34,20263.0,559.28,560.29,558.76,559.34,20263.0
2022-03-24 15:20:00,559.44,561.32,559.04,559.11,54993.0,559.44,561.32,559.04,559.11,54993.0
2022-03-24 15:30:00,559.03,559.76,558.44,559.19,46014.0,559.03,559.76,558.44,559.19,46014.0
2022-03-24 15:40:00,559.34,559.8,557.9,558.67,42074.0,559.34,559.8,557.9,558.67,42074.0
2022-03-24 15:50:00,558.95,559.35,557.56,559.31,110297.0,558.95,559.35,557.56,559.31,110297.0
2022-03-25 09:30:00,564.43,564.43,557.31,557.39,26347.0,564.43,564.43,557.31,557.39,26347.0
2022-03-25 09:40:00,557.52,558.72,556.24,556.79,22212.0,557.52,558.72,556.24,556.79,22212.0
2022-03-25 09:50:00,556.67,558.16,555.94,556.68,32992.0,556.67,558.16,555.94,556.68,32992.0
2022-03-25 10:00:00,556.87,558.97,556.69,557.86,23976.0,556.87,558.97,556.69,557.86,23976.0
2022-03-25 10:10:00,557.7,558.8,557.29,558.25,11304.0,557.7,558.8,557.29,558.25,11304.0
2022-03-25 10:20:00,558.62,559.02,556.46,557.25,30577.0,558.62,559.02,556.46,557.25,30577.0
2022-03-25 10:30:00,557.44,558.45,556.19,556.29,36969.0,557.44,558.45,556.19,556.29,36969.0
2022-03-25 10:40:00,556.17,557.01,554.6,554.61,15867.0,556.17,557.01,554.6,554.61,15867.0
2022-03-25 10:50:00,554.62,554.62,553.06,553.33,15053.0,554.62,554.62,553.06,553.33,15053.0
2022-03-25 11:00:00,553.48,553.64,551.0,551.0,14582.0,553.48,553.64,551.0,551.0,14582.0
2022-03-25 11:10:00,550.88,551.32,549.01,549.13,28169.0,550.88,551.32,549.01,549.13,28169.0
2022-03-25 11:20:00,548.88,549.5,547.82,548.75,14004.0,548.88,549.5,547.82,548.75,14004.0
2022-03-25 11:30:00,548.73,549.2,547.41,547.96,13574.0,548.73,549.2,547.41,547.96,13574.0
2022-03-25 11:40:00,547.97,548.24,546.0,546.23,23074.0,547.97,548.24,546.0,546.23,23074.0
2022-03-25 11:50:00,546.09,547.33,544.59,545.02,17073.0,546.09,547.33,544.59,545.02,17073.0
2022-03-25 12:00:00,545.0,546.42,544.99,545.8,15755.0,545.0,546.42,544.99,545.8,15755.0
2022-03-25 12:10:00,546.06,547.83,545.72,547.83,19737.0,546.06,547.83,545.72,547.83,19737.0
2022-03-25 12:20:00,547.81,549.63,547.05,549.32,20106.0,547.81,549.63,547.05,549.32,20106.0
2022-03-25 12:30:00,549.37,551.09,549.13,549.97,15619.0,549.37,551.09,549.13,549.97,15619.0
2022-03-25 12:40:00,550.34,553.03,550.34,552.95,46583.0,550.34,553.03,550.34,552.95,46583.0
2022-03-25 12:50:00,553.44,555.49,553.05,555.29,9583.0,553.44,555.49,553.05,555.29,9583.0
2022-03-25 13:00:00,555.39,556.75,555.25,555.87,9325.0,555.39,556.75,555.25,555.87,9325.0
2022-03-25 13:10:00,555.72,558.34,555.67,558.05,15134.0,555.72,558.34,555.67,558.05,15134.0
2022-03-25 13:20:00,557.93,559.59,557.83,558.68,39278.0,557.93,559.59,557.83,558.68,39278.0
2022-03-25 13:30:00,558.66,559.36,556.41,556.67,61411.0,558.66,559.36,556.41,556.67,61411.0
2022-03-25 13:40:00,556.62,557.48,556.1,556.29,10336.0,556.62,557.48,556.1,556.29,10336.0
2022-03-25 13:50:00,556.41,557.81,556.19,557.8,4800.0,556.41,557.81,556.19,557.8,4800.0
2022-03-25 14:00:00,557.81,558.79,557.7,558.47,5684.0,557.81,558.79,557.7,558.47,5684.0
2022-03-25 14:10:00,558.21,558.54,557.45,557.77,5778.0,558.21,558.54,557.45,557.77,5778.0
2022-03-25 14:20:00,557.67,558.03,557.53,557.91,7110.0,557.67,558.03,557.53,557.91,7110.0
2022-03-25 14:30:00,557.66,558.15,557.03,557.27,6159.0,557.66,558.15,557.03,557.27,6159.0
2022-03-25 14:40:00,557.29,557.49,556.92,557.09,6785.0,557.29,557.49,556.92,557.09,6785.0
2022-03-25 14:50:00,556.9,557.22,556.06,557.07,25499.0,556.9,557.22,556.06,557.07,25499.0
2022-03-25 15:00:00,557.09,557.2,556.31,556.31,6739.0,557.09,557.2,556.31,556.31,6739.0
2022-03-25 15:10:00,556.34,557.02,556.18,556.55,9999.0,556.34,557.02,556.18,556.55,9999.0
2022-03-25 15:20:00,556.55,556.55,555.04,555.09,29564.0,556.55,556.55,555.04,555.09,29564.0
2022-03-25 15:30:00,554.95,555.22,553.73,554.98,33186.0,554.95,555.22,553.73,554.98,33186.0
2022-03-25 15:40:00,554.88,556.11,553.84,556.11,94437.0,554.88,556.11,553.84,556.11,94437.0
2022-03-25 15:50:00,556.28,558.27,555.4,558.27,68541.0,556.28,558.27,555.4,558.27,68541.0
2022-03-28 09:30:00,557.0,559.39,556.27,559.37,25933.0,557.0,559.39,556.27,559.37,25933.0
2022-03-28 09:40:00,558.49,558.8,556.18,556.82,14700.0,558.49,558.8,556.18,556.82,14700.0
2022-03-28 09:50:00,557.1,558.5,556.63,558.5,4850.0,557.1,558.5,556.63,558.5,4850.0
2022-03-28 10:00:00,558.7,560.57,557.41,559.64,16912.0,558.7,560.57,557.41,559.64,16912.0
2022-03-28 10:10:00,559.34,560.57,558.95,559.62,23190.0,559.34,560.57,558.95,559.62,23190.0
2022-03-28 10:20:00,559.75,562.21,559.41,562.18,13623.0,559.75,562.21,559.41,562.18,13623.0
2022-03-28 10:30:00,562.22,562.71,560.48,561.45,18977.0,562.22,562.71,560.48,561.45,18977.0
2022-03-28 10:40:00,561.52,562.42,561.27,561.27,9637.0,561.52,562.42,561.27,561.27,9637.0
2022-03-28 10:50:00,561.34,561.55,560.86,561.07,9076.0,561.34,561.55,560.86,561.07,9076.0
2022-03-28 11:00:00,560.92,560.98,559.58,559.72,13725.0,560.92,560.98,559.58,559.72,13725.0
2022-03-28 11:10:00,560.02,560.51,559.59,560.44,17542.0,560.02,560.51,559.59,560.44,17542.0
2022-03-28 11:20:00,560.59,561.33,560.25,560.61,10762.0,560.59,561.33,560.25,560.61,10762.0
2022-03-28 11:30:00,560.6,560.94,556.7,557.14,25000.0,560.6,560.94,556.7,557.14,25000.0
2022-03-28 11:40:00,557.0,557.0,555.15,555.15,8638.0,557.0,557.0,555.15,555.15,8638.0
2022-03-28 11:50:00,554.59,555.07,554.54,555.0,4766.0,554.59,555.07,554.54,555.0,4766.0
2022-03-28 12:00:00,555.12,556.13,555.1,555.76,7047.0,555.12,556.13,555.1,555.76,7047.0
2022-03-28 12:10:00,555.76,555.76,554.33,554.33,4981.0,555.76,555.76,554.33,554.33,4981.0
2022-03-28 12:20:00,554.48,555.64,554.48,555.64,4512.0,554.48,555.64,554.48,555.64,4512.0
2022-03-28 12:30:00,555.73,556.75,555.72,556.75,6280.0,555.73,556.75,555.72,556.75,6280.0
2022-03-28 12:40:00,556.75,557.17,556.15,556.15,8186.0,556.75,557.17,556.15,556.15,8186.0
2022-03-28 12:50:00,556.15,556.68,556.15,556.33,11098.0,556.15,556.68,556.15,556.33,11098.0
2022-03-28 13:00:00,556.51,556.91,556.29,556.73,3959.0,556.51,556.91,556.29,556.73,3959.0
2022-03-28 13:10:00,557.46,557.85,556.69,556.69,6818.0,557.46,557.85,556.69,556.69,6818.0
2022-03-28 13:20:00,556.71,557.53,556.71,557.33,3946.0,556.71,557.53,556.71,557.33,3946.0
2022-03-28 13:30:00,557.59,557.81,557.26,557.29,8251.0,557.59,557.81,557.26,557.29,8251.0
2022-03-28 13:40:00,557.32,558.54,557.32,558.54,6398.0,557.32,558.54,557.32,558.54,6398.0
2022-03-28 13:50:00,558.38,559.14,558.15,558.7,6600.0,558.38,559.14,558.15,558.7,6600.0
2022-03-28 14:00:00,558.59,558.75,557.75,557.97,6742.0,558.59,558.75,557.75,557.97,6742.0
2022-03-28 14:10:00,557.72,557.99,557.39,557.81,7465.0,557.72,557.99,557.39,557.81,7465.0
2022-03-28 14:20:00,557.77,559.62,557.68,559.55,10115.0,557.77,559.62,557.68,559.55,10115.0
2022-03-28 14:30:00,559.58,560.13,559.47,559.71,9613.0,559.58,560.13,559.47,559.71,9613.0
2022-03-28 14:40:00,559.63,560.88,559.63,560.57,10444.0,559.63,560.88,559.63,560.57,10444.0
2022-03-28 14:50:00,560.56,562.07,560.56,561.85,20058.0,560.56,562.07,560.56,561.85,20058.0
2022-03-28 15:00:00,561.96,562.63,561.35,562.07,15707.0,561.96,562.63,561.35,562.07,15707.0
2022-03-28 15:10:00,562.25,562.69,562.0,562.69,9308.0,562.25,562.69,562.0,562.69,9308.0
2022-03-28 15:20:00,562.67,564.33,562.55,564.29,11324.0,562.67,564.33,562.55,564.29,11324.0
2022-03-28 15:30:00,564.4,564.41,562.77,562.92,18088.0,564.4,564.41,562.77,562.92,18088.0
2022-03-28 15:40:00,563.03,563.21,562.62,563.02,24243.0,563.03,563.21,562.62,563.02,24243.0
2022-03-28 15:50:00,563.09,565.31,561.8,565.3,60504.0,563.09,565.31,561.8,565.3,60504.0
2022-03-29 09:30:00,564.42,573.98,564.42,572.34,40211.0,564.42,573.98,564.42,572.34,40211.0
2022-03-29 09:40:00,572.34,574.21,570.71,572.7,39826.0,572.34,574.21,570.71,572.7,39826.0
2022-03-29 09:50:00,572.95,573.21,569.08,570.3,13037.0,572.95,573.21,569.08,570.3,13037.0
2022-03-29 10:00:00,569.59,570.7,569.18,570.17,11486.0,569.59,570.7,569.18,570.17,11486.0
2022-03-29 10:10:00,570.45,572.77,570.15,571.77,17694.0,570.45,572.77,570.15,571.77,17694.0
2022-03-29 10:20:00,571.35,573.2,570.87,571.88,6474.0,571.35,573.2,570.87,571.88,6474.0
2022-03-29 10:30:00,572.33,572.4,570.9,571.05,7887.0,572.33,572.4,570.9,571.05,7887.0
2022-03-29 10:40:00,570.97,571.38,569.75,570.41,10001.0,570.97,571.38,569.75,570.41,10001.0
2022-03-29 10:50:00,570.94,572.28,570.59,570.91,21672.0,570.94,572.28,570.59,570.91,21672.0
2022-03-29 11:00:00,571.35,571.39,569.34,570.66,15555.0,571.35,571.39,569.34,570.66,15555.0
2022-03-29 11:10:00,570.77,572.0,570.64,572.0,9966.0,570.77,572.0,570.64,572.0,9966.0
2022-03-29 11:20:00,572.01,572.01,569.32,569.82,17653.0,572.01,572.01,569.32,569.82,17653.0
2022-03-29 11:30:00,569.5,570.65,569.5,570.63,7175.0,569.5,570.65,569.5,570.63,7175.0
2022-03-29 11:40:00,570.64,571.99,570.49,571.85,5550.0,570.64,571.99,570.49,571.85,5550.0
2022-03-29 11:50:00,571.85,572.35,570.5,570.81,9097.0,571.85,572.35,570.5,570.81,9097.0
2022-03-29 12:00:00,570.59,570.6,569.85,569.91,5004.0,570.59,570.6,569.85,569.91,5004.0
2022-03-29 12:10:00,569.85,570.29,569.37,570.29,6032.0,569.85,570.29,569.37,570.29,6032.0
2022-03-29 12:20:00,569.8,570.58,569.8,570.46,4284.0,569.8,570.58,569.8,570.46,4284.0
2022-03-29 12:30:00,570.69,570.69,570.01,570.21,5429.0,570.69,570.69,570.01,570.21,5429.0
2022-03-29 12:40:00,570.4,572.18,570.4,571.89,7341.0,570.4,572.18,570.4,571.89,7341.0
2022-03-29 12:50:00,572.07,572.07,571.05,571.9,5620.0,572.07,572.07,571.05,571.9,5620.0
2022-03-29 13:00:00,571.75,571.75,571.04,571.14,4921.0,571.75,571.75,571.04,571.14,4921.0
2022-03-29 13:10:00,571.3,571.39,570.19,570.53,6220.0,571.3,571.39,570.19,570.53,6220.0
2022-03-29 13:20:00,570.25,570.25,569.19,570.1,3791.0,570.25,570.25,569.19,570.1,3791.0
2022-03-29 13:30:00,570.17,571.27,569.91,571.22,5575.0,570.17,571.27,569.91,571.22,5575.0
2022-03-29 13:40:00,571.22,573.02,571.22,572.88,11903.0,571.22,573.02,571.22,572.88,11903.0
2022-03-29 13:50:00,572.86,572.93,572.31,572.79,7490.0,572.86,572.93,572.31,572.79,7490.0
2022-03-29 14:00:00,572.85,572.98,572.38,572.76,8332.0,572.85,572.98,572.38,572.76,8332.0
2022-03-29 14:10:00,572.65,572.92,571.77,572.0,6925.0,572.65,572.92,571.77,572.0,6925.0
2022-03-29 14:20:00,572.12,572.38,571.48,571.77,6652.0,572.12,572.38,571.48,571.77,6652.0
2022-03-29 14:30:00,571.8,572.92,571.65,572.84,6825.0,571.8,572.92,571.65,572.84,6825.0
2022-03-29 14:40:00,572.81,573.0,572.37,572.67,7612.0,572.81,573.0,572.37,572.67,7612.0
2022-03-29 14:50:00,572.62,572.73,572.24,572.58,8526.0,572.62,572.73,572.24,572.58,8526.0
2022-03-29 15:00:00,572.58,573.04,571.89,572.73,12989.0,572.58,573.04,571.89,572.73,12989.0
2022-03-29 15:10:00,572.82,573.05,571.54,572.02,11838.0,572.82,573.05,571.54,572.02,11838.0
2022-03-29 15:20:00,572.13,572.91,572.05,572.74,17449.0,572.13,572.91,572.05,572.74,17449.0
2022-03-29 15:30:00,572.76,573.32,572.56,572.79,22315.0,572.76,573.32,572.56,572.79,22315.0
2022-03-29 15:40:00,572.74,573.06,571.57,572.5,28183.0,572.74,573.06,571.57,572.5,28183.0
2022-03-29 15:50:00,572.96,572.96,571.49,572.24,48785.0,572.96,572.96,571.49,572.24,48785.0
2022-03-30 09:30:00,571.36,573.13,565.1,565.52,22024.0,571.36,573.13,565.1,565.52,22024.0
2022-03-30 09:40:00,565.92,569.21,564.04,568.76,10507.0,565.92,569.21,564.04,568.76,10507.0
2022-03-30 09:50:00,568.53,569.82,567.33,569.32,7148.0,568.53,569.82,567.33,569.32,7148.0
2022-03-30 10:00:00,569.19,571.22,569.18,569.74,12701.0,569.19,571.22,569.18,569.74,12701.0
2022-03-30 10:10:00,569.93,570.74,569.39,569.84,11217.0,569.93,570.74,569.39,569.84,11217.0
2022-03-30 10:20:00,569.53,569.68,567.2,567.44,8670.0,569.53,569.68,567.2,567.44,8670.0
2022-03-30 10:30:00,567.61,568.55,567.02,568.18,7698.0,567.61,568.55,567.02,568.18,7698.0
2022-03-30 10:40:00,568.29,568.29,567.07,567.07,7107.0,568.29,568.29,567.07,567.07,7107.0
2022-03-30 10:50:00,567.34,568.58,567.13,568.58,6237.0,567.34,568.58,567.13,568.58,6237.0
2022-03-30 11:00:00,568.78,570.1,568.44,568.44,7635.0,568.78,570.1,568.44,568.44,7635.0
2022-03-30 11:10:00,568.29,568.32,567.24,567.47,4072.0,568.29,568.32,567.24,567.47,4072.0
2022-03-30 11:20:00,567.64,567.76,566.64,567.17,6303.0,567.64,567.76,566.64,567.17,6303.0
2022-03-30 11:30:00,566.83,567.55,566.54,567.3,6289.0,566.83,567.55,566.54,567.3,6289.0
2022-03-30 11:40:00,567.2,567.73,566.44,566.71,7612.0,567.2,567.73,566.44,566.71,7612.0
2022-03-30 11:50:00,566.86,567.4,566.29,567.37,5012.0,566.86,567.4,566.29,567.37,5012.0
2022-03-30 12:00:00,567.51,568.25,566.96,567.38,7244.0,567.51,568.25,566.96,567.38,7244.0
2022-03-30 12:10:00,567.54,567.76,567.0,567.2,3934.0,567.54,567.76,567.0,567.2,3934.0
2022-03-30 12:20:00,567.11,567.24,565.74,566.85,30707.0,567.11,567.24,565.74,566.85,30707.0
2022-03-30 12:30:00,566.71,568.71,566.3,568.67,20915.0,566.71,568.71,566.3,568.67,20915.0
2022-03-30 12:40:00,568.66,569.25,568.21,569.2,2439.0,568.66,569.25,568.21,569.2,2439.0
2022-03-30 12:50:00,569.21,570.14,569.21,569.83,4253.0,569.21,570.14,569.21,569.83,4253.0
2022-03-30 13:00:00,569.78,570.05,569.03,569.64,2957.0,569.78,570.05,569.03,569.64,2957.0
2022-03-30 13:10:00,569.64,570.04,569.36,569.56,3228.0,569.64,570.04,569.36,569.56,3228.0
2022-03-30 13:20:00,569.31,570.23,569.26,569.97,4531.0,569.31,570.23,569.26,569.97,4531.0
2022-03-30 13:30:00,569.97,570.25,569.42,570.15,4441.0,569.97,570.25,569.42,570.15,4441.0
2022-03-30 13:40:00,570.15,570.46,570.0,570.4,3780.0,570.15,570.46,570.0,570.4,3780.0
2022-03-30 13:50:00,570.39,570.51,569.47,569.49,4230.0,570.39,570.51,569.47,569.49,4230.0
2022-03-30 14:00:00,569.61,570.03,569.26,569.7,6814.0,569.61,570.03,569.26,569.7,6814.0
2022-03-30 14:10:00,569.67,570.1,568.35,568.76,10090.0,569.67,570.1,568.35,568.76,10090.0
2022-03-30 14:20:00,568.71,570.04,568.56,569.53,5698.0,568.71,570.04,568.56,569.53,5698.0
2022-03-30 14:30:00,569.41,570.28,569.41,569.8,7340.0,569.41,570.28,569.41,569.8,7340.0
2022-03-30 14:40:00,569.8,570.03,569.34,569.62,4714.0,569.8,570.03,569.34,569.62,4714.0
2022-03-30 14:50:00,569.62,570.11,569.22,569.23,6509.0,569.62,570.11,569.22,569.23,6509.0
2022-03-30 15:00:00,569.39,570.65,569.39,570.4,6080.0,569.39,570.65,569.39,570.4,6080.0
2022-03-30 15:10:00,570.71,571.37,570.42,570.42,9934.0,570.71,571.37,570.42,570.42,9934.0
2022-03-30 15:20:00,570.17,570.17,568.83,568.83,12203.0,570.17,570.17,568.83,568.83,12203.0
2022-03-30 15:30:00,568.94,569.7,568.7,569.44,12563.0,568.94,569.7,568.7,569.44,12563.0
2022-03-30 15:40:00,569.44,570.37,569.31,570.11,13698.0,569.44,570.37,569.31,570.11,13698.0
2022-03-30 15:50:00,570.03,570.38,568.65,570.07,44205.0,570.03,570.38,568.65,570.07,44205.0
2022-03-31 09:30:00,571.76,571.76,564.11,566.72,45819.0,571.76,571.76,564.11,566.72,45819.0
2022-03-31 09:40:00,567.32,567.35,565.42,565.83,33677.0,567.32,567.35,565.42,565.83,33677.0
2022-03-31 09:50:00,565.59,565.68,560.57,562.45,12861.0,565.59,565.68,560.57,562.45,12861.0
2022-03-31 10:00:00,562.43,562.57,559.31,559.32,13413.0,562.43,562.57,559.31,559.32,13413.0
2022-03-31 10:10:00,559.09,559.85,555.54,556.44,16082.0,559.09,559.85,555.54,556.44,16082.0
2022-03-31 10:20:00,556.43,556.93,553.7,554.77,16074.0,556.43,556.93,553.7,554.77,16074.0
2022-03-31 10:30:00,555.19,557.54,555.04,557.54,17567.0,555.19,557.54,555.04,557.54,17567.0
2022-03-31 10:40:00,557.58,557.92,555.91,555.98,14605.0,557.58,557.92,555.91,555.98,14605.0
2022-03-31 10:50:00,555.8,556.11,554.33,555.25,18396.0,555.8,556.11,554.33,555.25,18396.0
2022-03-31 11:00:00,554.73,554.96,553.0,554.03,41791.0,554.73,554.96,553.0,554.03,41791.0
2022-03-31 11:10:00,553.84,554.21,552.5,554.06,17585.0,553.84,554.21,552.5,554.06,17585.0
2022-03-31 11:20:00,553.91,554.41,552.82,552.92,18938.0,553.91,554.41,552.82,552.92,18938.0
2022-03-31 11:30:00,552.92,553.62,552.75,553.15,9039.0,552.92,553.62,552.75,553.15,9039.0
2022-03-31 11:40:00,553.22,553.74,552.65,552.65,12644.0,553.22,553.74,552.65,552.65,12644.0
2022-03-31 11:50:00,552.67,552.92,551.18,551.85,14295.0,552.67,552.92,551.18,551.85,14295.0
2022-03-31 12:00:00,552.19,552.98,551.54,552.98,12486.0,552.19,552.98,551.54,552.98,12486.0
2022-03-31 12:10:00,553.02,553.64,553.0,553.22,17702.0,553.02,553.64,553.0,553.22,17702.0
2022-03-31 12:20:00,553.32,555.23,553.24,555.16,15655.0,553.32,555.23,553.24,555.16,15655.0
2022-03-31 12:30:00,555.16,555.3,552.08,552.16,28217.0,555.16,555.3,552.08,552.16,28217.0
2022-03-31 12:40:00,552.24,553.25,552.24,553.09,20983.0,552.24,553.25,552.24,553.09,20983.0
2022-03-31 12:50:00,553.11,553.11,551.16,551.16,9619.0,553.11,553.11,551.16,551.16,9619.0
2022-03-31 13:00:00,551.15,551.2,549.47,549.47,24835.0,551.15,551.2,549.47,549.47,24835.0
2022-03-31 13:10:00,549.72,550.43,549.48,550.18,13682.0,549.72,550.43,549.48,550.18,13682.0
2022-03-31 13:20:00,550.05,550.22,549.72,550.04,11333.0,550.05,550.22,549.72,550.04,11333.0
2022-03-31 13:30:00,550.04,550.49,549.68,550.21,12251.0,550.04,550.49,549.68,550.21,12251.0
2022-03-31 13:40:00,550.38,550.5,549.5,550.06,12175.0,550.38,550.5,549.5,550.06,12175.0
2022-03-31 13:50:00,550.15,551.71,549.63,549.85,15368.0,550.15,551.71,549.63,549.85,15368.0
2022-03-31 14:00:00,549.95,549.95,548.5,548.71,13248.0,549.95,549.95,548.5,548.71,13248.0
2022-03-31 14:10:00,548.61,549.83,547.9,548.68,49020.0,548.61,549.83,547.9,548.68,49020.0
2022-03-31 14:20:00,548.99,549.09,547.77,547.8,15302.0,548.99,549.09,547.77,547.8,15302.0
2022-03-31 14:30:00,547.87,548.78,547.51,548.54,14469.0,547.87,548.78,547.51,548.54,14469.0
2022-03-31 14:40:00,548.78,550.32,548.65,548.77,23691.0,548.78,550.32,548.65,548.77,23691.0
2022-03-31 14:50:00,548.76,548.76,547.5,548.22,23485.0,548.76,548.76,547.5,548.22,23485.0
2022-03-31 15:00:00,548.22,550.02,548.22,548.77,19669.0,548.22,550.02,548.22,548.77,19669.0
2022-03-31 15:10:00,548.87,549.15,547.79,548.75,18858.0,548.87,549.15,547.79,548.75,18858.0
2022-03-31 15:20:00,548.88,549.05,548.0,548.27,36583.0,548.88,549.05,548.0,548.27,36583.0
2022-03-31 15:30:00,548.4,548.41,547.16,547.32,43397.0,548.4,548.41,547.16,547.32,43397.0
2022-03-31 15:40:00,547.3,547.72,547.06,547.22,52710.0,547.3,547.72,547.06,547.22,52710.0
2022-03-31 15:50:00,547.37,548.35,545.46,545.46,152248.0,547.37,548.35,545.46,545.46,152248.0
2022-04-01 09:30:00,549.11,549.66,545.35,546.46,40482.0,549.11,549.66,545.35,546.46,40482.0
2022-04-01 09:40:00,545.95,549.18,545.01,548.59,50938.0,545.95,549.18,545.01,548.59,50938.0
2022-04-01 09:50:00,548.67,550.16,548.67,549.65,12805.0,548.67,550.16,548.67,549.65,12805.0
2022-04-01 10:00:00,549.61,550.22,548.43,549.36,16456.0,549.61,550.22,548.43,549.36,16456.0
2022-04-01 10:10:00,549.31,550.02,547.87,548.32,19690.0,549.31,550.02,547.87,548.32,19690.0
2022-04-01 10:20:00,547.98,548.19,547.34,547.91,8803.0,547.98,548.19,547.34,547.91,8803.0
2022-04-01 10:30:00,547.91,549.4,547.8,549.31,11818.0,547.91,549.4,547.8,549.31,11818.0
2022-04-01 10:40:00,549.68,550.15,548.94,549.47,9380.0,549.68,550.15,548.94,549.47,9380.0
2022-04-01 10:50:00,549.44,550.78,548.62,550.69,17661.0,549.44,550.78,548.62,550.69,17661.0
2022-04-01 11:00:00,550.79,552.74,550.28,551.98,23246.0,550.79,552.74,550.28,551.98,23246.0
2022-04-01 11:10:00,551.72,552.79,551.72,552.52,9658.0,551.72,552.79,551.72,552.52,9658.0
2022-04-01 11:20:00,552.52,553.32,552.52,553.21,14310.0,552.52,553.32,552.52,553.21,14310.0
2022-04-01 11:30:00,553.16,553.24,552.13,552.43,7322.0,553.16,553.24,552.13,552.43,7322.0
2022-04-01 11:40:00,552.12,552.15,550.99,551.19,5523.0,552.12,552.15,550.99,551.19,5523.0
2022-04-01 11:50:00,551.29,552.93,551.29,552.74,7099.0,551.29,552.93,551.29,552.74,7099.0
2022-04-01 12:00:00,552.96,553.38,552.11,552.36,7539.0,552.96,553.38,552.11,552.36,7539.0
2022-04-01 12:10:00,552.52,552.86,552.44,552.65,3000.0,552.52,552.86,552.44,552.65,3000.0
2022-04-01 12:20:00,552.78,553.32,552.74,553.03,9533.0,552.78,553.32,552.74,553.03,9533.0
2022-04-01 12:30:00,553.02,554.16,552.89,553.83,10783.0,553.02,554.16,552.89,553.83,10783.0
2022-04-01 12:40:00,553.79,554.05,553.15,553.66,12629.0,553.79,554.05,553.15,553.66,12629.0
2022-04-01 12:50:00,553.62,553.69,552.83,553.03,14435.0,553.62,553.69,552.83,553.03,14435.0
2022-04-01 13:00:00,553.11,554.04,553.01,554.04,8493.0,553.11,554.04,553.01,554.04,8493.0
2022-04-01 13:10:00,553.9,555.17,553.57,555.14,9624.0,553.9,555.17,553.57,555.14,9624.0
2022-04-01 13:20:00,554.91,555.13,554.49,554.49,7003.0,554.91,555.13,554.49,554.49,7003.0
2022-04-01 13:30:00,554.43,555.41,554.31,555.36,14049.0,554.43,555.41,554.31,555.36,14049.0
2022-04-01 13:40:00,555.41,556.0,555.31,555.88,10580.0,555.41,556.0,555.31,555.88,10580.0
2022-04-01 13:50:00,555.87,556.42,555.61,556.33,13416.0,555.87,556.42,555.61,556.33,13416.0
2022-04-01 14:00:00,556.17,557.79,555.94,557.78,9556.0,556.17,557.79,555.94,557.78,9556.0
2022-04-01 14:10:00,557.8,559.61,557.7,559.27,9441.0,557.8,559.61,557.7,559.27,9441.0
2022-04-01 14:20:00,559.36,559.96,559.16,559.53,7677.0,559.36,559.96,559.16,559.53,7677.0
2022-04-01 14:30:00,559.49,560.25,559.42,559.43,10991.0,559.49,560.25,559.42,559.43,10991.0
2022-04-01 14:40:00,559.43,560.11,559.41,559.41,7617.0,559.43,560.11,559.41,559.41,7617.0
2022-04-01 14:50:00,559.53,559.99,559.28,559.33,6556.0,559.53,559.99,559.28,559.33,6556.0
2022-04-01 15:00:00,559.45,560.25,559.23,559.68,6799.0,559.45,560.25,559.23,559.68,6799.0
2022-04-01 15:10:00,559.62,560.04,558.71,558.72,7832.0,559.62,560.04,558.71,558.72,7832.0
2022-04-01 15:20:00,558.54,559.04,557.99,558.19,12075.0,558.54,559.04,557.99,558.19,12075.0
2022-04-01 15:30:00,558.18,558.85,557.33,558.25,18144.0,558.18,558.85,557.33,558.25,18144.0
2022-04-01 15:40:00,558.34,559.08,557.71,558.92,23921.0,558.34,559.08,557.71,558.92,23921.0
2022-04-01 15:50:00,559.2,561.96,558.56,561.82,60493.0,559.2,561.96,558.56,561.82,60493.0
2022-04-04 09:30:00,559.38,560.97,558.29,560.62,9563.0,559.38,560.97,558.29,560.62,9563.0
2022-04-04 09:40:00,561.1,564.65,560.67,564.65,8854.0,561.1,564.65,560.67,564.65,8854.0
2022-04-04 09:50:00,566.68,567.99,564.45,565.02,9500.0,566.68,567.99,564.45,565.02,9500.0
2022-04-04 10:00:00,565.05,565.25,561.83,561.83,12744.0,565.05,565.25,561.83,561.83,12744.0
2022-04-04 10:10:00,561.33,561.77,559.16,559.67,12370.0,561.33,561.77,559.16,559.67,12370.0
2022-04-04 10:20:00,560.23,561.95,560.23,561.11,5050.0,560.23,561.95,560.23,561.11,5050.0
2022-04-04 10:30:00,562.37,562.37,559.77,560.44,9531.0,562.37,562.37,559.77,560.44,9531.0
2022-04-04 10:40:00,560.2,561.47,560.12,561.34,2000.0,560.2,561.47,560.12,561.34,2000.0
2022-04-04 10:50:00,560.85,560.86,559.52,559.52,3249.0,560.85,560.86,559.52,559.52,3249.0
2022-04-04 11:00:00,559.21,560.81,559.21,560.52,2470.0,559.21,560.81,559.21,560.52,2470.0
2022-04-04 11:10:00,560.23,561.53,560.22,560.9,5319.0,560.23,561.53,560.22,560.9,5319.0
2022-04-04 11:20:00,560.78,561.0,560.07,560.36,2893.0,560.78,561.0,560.07,560.36,2893.0
2022-04-04 11:30:00,560.37,560.61,557.13,557.66,10947.0,560.37,560.61,557.13,557.66,10947.0
2022-04-04 11:40:00,557.81,559.46,557.81,558.57,5849.0,557.81,559.46,557.81,558.57,5849.0
2022-04-04 11:50:00,558.63,559.07,558.46,558.91,2814.0,558.63,559.07,558.46,558.91,2814.0
2022-04-04 12:00:00,558.93,559.82,558.89,559.8,4426.0,558.93,559.82,558.89,559.8,4426.0
2022-04-04 12:10:00,559.48,560.41,559.32,560.32,6631.0,559.48,560.41,559.32,560.32,6631.0
2022-04-04 12:20:00,560.37,560.37,558.95,560.0,3279.0,560.37,560.37,558.95,560.0,3279.0
2022-04-04 12:30:00,559.82,559.9,559.1,559.14,2473.0,559.82,559.9,559.1,559.14,2473.0
2022-04-04 12:40:00,559.22,559.35,558.17,558.66,6139.0,559.22,559.35,558.17,558.66,6139.0
2022-04-04 12:50:00,558.68,559.37,558.67,558.86,2636.0,558.68,559.37,558.67,558.86,2636.0
2022-04-04 13:00:00,558.53,558.53,557.12,557.95,7065.0,558.53,558.53,557.12,557.95,7065.0
2022-04-04 13:10:00,557.87,558.6,557.32,558.6,4769.0,557.87,558.6,557.32,558.6,4769.0
2022-04-04 13:20:00,558.74,558.74,557.52,558.29,9221.0,558.74,558.74,557.52,558.29,9221.0
2022-04-04 13:30:00,558.56,558.97,558.48,558.85,4110.0,558.56,558.97,558.48,558.85,4110.0
2022-04-04 13:40:00,558.86,559.14,558.28,558.33,4036.0,558.86,559.14,558.28,558.33,4036.0
2022-04-04 13:50:00,558.44,574.65,558.44,560.18,37577.0,558.44,574.65,558.44,560.18,37577.0
2022-04-04 14:00:00,560.33,562.48,560.33,562.48,12088.0,560.33,562.48,560.33,562.48,12088.0
2022-04-04 14:10:00,562.3,563.34,561.97,563.34,12401.0,562.3,563.34,561.97,563.34,12401.0
2022-04-04 14:20:00,562.89,563.91,562.88,563.91,7218.0,562.89,563.91,562.88,563.91,7218.0
2022-04-04 14:30:00,563.92,564.39,563.33,564.16,8285.0,563.92,564.39,563.33,564.16,8285.0
2022-04-04 14:40:00,564.17,564.86,563.92,564.43,8707.0,564.17,564.86,563.92,564.43,8707.0
2022-04-04 14:50:00,564.32,564.75,563.24,563.6,8925.0,564.32,564.75,563.24,563.6,8925.0
2022-04-04 15:00:00,563.46,563.66,562.54,563.35,5307.0,563.46,563.66,562.54,563.35,5307.0
2022-04-04 15:10:00,563.52,563.62,562.59,563.4,17411.0,563.52,563.62,562.59,563.4,17411.0
2022-04-04 15:20:00,563.48,563.83,563.2,563.29,7623.0,563.48,563.83,563.2,563.29,7623.0
2022-04-04 15:30:00,563.38,563.6,562.65,562.69,17556.0,563.38,563.6,562.65,562.69,17556.0
2022-04-04 15:40:00,562.68,562.68,560.22,560.49,17958.0,562.68,562.68,560.22,560.49,17958.0
2022-04-04 15:50:00,560.58,562.23,560.34,562.14,36637.0,560.58,562.23,560.34,562.14,36637.0
2022-04-05 09:30:00,557.35,562.62,557.35,562.62,28252.0,557.35,562.62,557.35,562.62,28252.0
2022-04-05 09:40:00,563.09,567.24,563.08,567.24,19292.0,563.09,567.24,563.08,567.24,19292.0
2022-04-05 09:50:00,566.95,568.02,565.86,566.17,10782.0,566.95,568.02,565.86,566.17,10782.0
2022-04-05 10:00:00,566.37,568.94,565.91,566.94,16397.0,566.37,568.94,565.91,566.94,16397.0
2022-04-05 10:10:00,567.32,567.32,561.3,561.86,26745.0,567.32,567.32,561.3,561.86,26745.0
2022-04-05 10:20:00,561.39,561.47,556.0,558.89,32219.0,561.39,561.47,556.0,558.89,32219.0
2022-04-05 10:30:00,558.61,559.75,557.43,559.19,11889.0,558.61,559.75,557.43,559.19,11889.0
2022-04-05 10:40:00,559.21,560.8,559.21,560.8,8563.0,559.21,560.8,559.21,560.8,8563.0
2022-04-05 10:50:00,560.55,562.24,560.3,561.3,11174.0,560.55,562.24,560.3,561.3,11174.0
2022-04-05 11:00:00,561.14,561.18,559.63,560.59,7234.0,561.14,561.18,559.63,560.59,7234.0
2022-04-05 11:10:00,560.45,561.3,560.08,560.57,10163.0,560.45,561.3,560.08,560.57,10163.0
2022-04-05 11:20:00,560.96,561.02,560.21,560.88,5986.0,560.96,561.02,560.21,560.88,5986.0
2022-04-05 11:30:00,560.88,561.56,560.64,560.64,15630.0,560.88,561.56,560.64,560.64,15630.0
2022-04-05 11:40:00,560.87,561.04,560.23,560.23,5778.0,560.87,561.04,560.23,560.23,5778.0
2022-04-05 11:50:00,559.94,560.31,559.75,559.96,6892.0,559.94,560.31,559.75,559.96,6892.0
2022-04-05 12:00:00,560.05,561.09,560.03,560.73,6108.0,560.05,561.09,560.03,560.73,6108.0
2022-04-05 12:10:00,560.96,561.06,560.24,560.93,3490.0,560.96,561.06,560.24,560.93,3490.0
2022-04-05 12:20:00,560.82,561.26,560.55,560.63,6169.0,560.82,561.26,560.55,560.63,6169.0
2022-04-05 12:30:00,560.99,561.14,560.48,561.12,6924.0,560.99,561.14,560.48,561.12,6924.0
2022-04-05 12:40:00,560.99,561.06,560.73,561.0,6418.0,560.99,561.06,560.73,561.0,6418.0
2022-04-05 12:50:00,560.99,561.07,560.45,560.86,6140.0,560.99,561.07,560.45,560.86,6140.0
2022-04-05 13:00:00,560.72,561.02,559.96,561.0,5496.0,560.72,561.02,559.96,561.0,5496.0
2022-04-05 13:10:00,560.99,562.1,560.71,562.07,6463.0,560.99,562.1,560.71,562.07,6463.0
2022-04-05 13:20:00,562.13,562.84,562.06,562.67,3416.0,562.13,562.84,562.06,562.67,3416.0
2022-04-05 13:30:00,562.72,562.73,561.89,562.21,3966.0,562.72,562.73,561.89,562.21,3966.0
2022-04-05 13:40:00,562.2,562.45,560.42,560.66,6103.0,562.2,562.45,560.42,560.66,6103.0
2022-04-05 13:50:00,560.6,560.64,559.39,559.94,10111.0,560.6,560.64,559.39,559.94,10111.0
2022-04-05 14:00:00,559.86,559.97,558.12,558.13,6616.0,559.86,559.97,558.12,558.13,6616.0
2022-04-05 14:10:00,558.04,559.01,558.0,558.96,6834.0,558.04,559.01,558.0,558.96,6834.0
2022-04-05 14:20:00,559.13,559.21,558.5,558.89,7576.0,559.13,559.21,558.5,558.89,7576.0
2022-04-05 14:30:00,558.89,559.01,558.08,558.08,3464.0,558.89,559.01,558.08,558.08,3464.0
2022-04-05 14:40:00,557.93,558.15,557.53,557.58,6595.0,557.93,558.15,557.53,557.58,6595.0
2022-04-05 14:50:00,557.79,557.81,556.66,556.67,6600.0,557.79,557.81,556.66,556.67,6600.0
2022-04-05 15:00:00,556.55,556.87,554.86,555.0,11694.0,556.55,556.87,554.86,555.0,11694.0
2022-04-05 15:10:00,554.92,555.07,554.06,554.27,16555.0,554.92,555.07,554.06,554.27,16555.0
2022-04-05 15:20:00,554.04,555.01,554.04,554.86,15635.0,554.04,555.01,554.04,554.86,15635.0
2022-04-05 15:30:00,554.84,555.69,554.51,555.63,18173.0,554.84,555.69,554.51,555.63,18173.0
2022-04-05 15:40:00,555.67,556.64,554.88,555.83,26498.0,555.67,556.64,554.88,555.83,26498.0
2022-04-05 15:50:00,555.75,557.25,555.15,556.8,43585.0,555.75,557.25,555.15,556.8,43585.0
2022-04-06 09:30:00,556.79,559.2,553.4,558.68,14040.0,556.79,559.2,553.4,558.68,14040.0
2022-04-06 09:40:00,559.62,563.45,558.13,562.1,19947.0,559.62,563.45,558.13,562.1,19947.0
2022-04-06 09:50:00,562.95,568.0,562.66,566.82,17976.0,562.95,568.0,562.66,566.82,17976.0
2022-04-06 10:00:00,566.23,567.67,564.82,565.94,10470.0,566.23,567.67,564.82,565.94,10470.0
2022-04-06 10:10:00,566.05,566.38,561.61,561.61,8763.0,566.05,566.38,561.61,561.61,8763.0
2022-04-06 10:20:00,561.49,562.11,561.07,561.69,8655.0,561.49,562.11,561.07,561.69,8655.0
2022-04-06 10:30:00,561.52,561.53,558.43,558.89,12643.0,561.52,561.53,558.43,558.89,12643.0
2022-04-06 10:40:00,559.07,560.46,559.07,560.12,14970.0,559.07,560.46,559.07,560.12,14970.0
2022-04-06 10:50:00,560.11,560.52,559.67,560.52,4637.0,560.11,560.52,559.67,560.52,4637.0
2022-04-06 11:00:00,560.52,561.21,560.08,560.85,6677.0,560.52,561.21,560.08,560.85,6677.0
2022-04-06 11:10:00,560.96,561.67,559.37,559.4,4313.0,560.96,561.67,559.37,559.4,4313.0
2022-04-06 11:20:00,559.75,561.19,559.75,561.19,9993.0,559.75,561.19,559.75,561.19,9993.0
2022-04-06 11:30:00,561.6,562.83,561.25,562.51,13865.0,561.6,562.83,561.25,562.51,13865.0
2022-04-06 11:40:00,562.82,564.34,562.55,563.18,12081.0,562.82,564.34,562.55,563.18,12081.0
2022-04-06 11:50:00,563.3,565.0,563.3,563.98,18168.0,563.3,565.0,563.3,563.98,18168.0
2022-04-06 12:00:00,564.1,564.8,563.75,564.62,7419.0,564.1,564.8,563.75,564.62,7419.0
2022-04-06 12:10:00,564.64,564.82,563.28,563.59,9031.0,564.64,564.82,563.28,563.59,9031.0
2022-04-06 12:20:00,563.59,563.59,562.05,562.06,30052.0,563.59,563.59,562.05,562.06,30052.0
2022-04-06 12:30:00,562.06,562.27,560.59,560.59,4997.0,562.06,562.27,560.59,560.59,4997.0
2022-04-06 12:40:00,560.32,561.33,560.32,560.84,7815.0,560.32,561.33,560.32,560.84,7815.0
2022-04-06 12:50:00,561.0,561.85,560.95,561.65,3117.0,561.0,561.85,560.95,561.65,3117.0
2022-04-06 13:00:00,561.67,562.47,561.45,561.45,4400.0,561.67,562.47,561.45,561.45,4400.0
2022-04-06 13:10:00,561.56,562.69,561.36,562.44,7218.0,561.56,562.69,561.36,562.44,7218.0
2022-04-06 13:20:00,562.49,562.93,562.21,562.81,4277.0,562.49,562.93,562.21,562.81,4277.0
2022-04-06 13:30:00,562.69,562.75,561.2,561.33,6080.0,562.69,562.75,561.2,561.33,6080.0
2022-04-06 13:40:00,561.33,561.51,559.09,559.7,12959.0,561.33,561.51,559.09,559.7,12959.0
2022-04-06 13:50:00,559.76,559.76,557.6,557.63,20400.0,559.76,559.76,557.6,557.63,20400.0
2022-04-06 14:00:00,557.69,559.43,555.0,555.0,27794.0,557.69,559.43,555.0,555.0,27794.0
2022-04-06 14:10:00,554.96,555.51,554.02,554.63,5946.0,554.96,555.51,554.02,554.63,5946.0
2022-04-06 14:20:00,555.34,557.91,555.15,556.81,14382.0,555.34,557.91,555.15,556.81,14382.0
2022-04-06 14:30:00,557.06,558.97,557.06,557.94,9843.0,557.06,558.97,557.06,557.94,9843.0
2022-04-06 14:40:00,558.35,558.82,556.93,558.46,39729.0,558.35,558.82,556.93,558.46,39729.0
2022-04-06 14:50:00,558.71,561.05,558.7,560.1,7866.0,558.71,561.05,558.7,560.1,7866.0
2022-04-06 15:00:00,560.26,561.22,560.14,560.59,8245.0,560.26,561.22,560.14,560.59,8245.0
2022-04-06 15:10:00,560.88,561.42,560.03,560.42,9419.0,560.88,561.42,560.03,560.42,9419.0
2022-04-06 15:20:00,560.38,560.39,558.22,558.22,8308.0,560.38,560.39,558.22,558.22,8308.0
2022-04-06 15:30:00,558.27,559.39,557.87,559.39,11133.0,558.27,559.39,557.87,559.39,11133.0
2022-04-06 15:40:00,559.33,561.15,558.79,560.79,20913.0,559.33,561.15,558.79,560.79,20913.0
2022-04-06 15:50:00,560.95,563.02,560.85,561.26,69706.0,560.95,563.02,560.85,561.26,69706.0
2022-04-07 09:30:00,560.65,561.26,554.9,555.81,15240.0,560.65,561.26,554.9,555.81,15240.0
2022-04-07 09:40:00,556.66,557.66,551.07,552.37,20322.0,556.66,557.66,551.07,552.37,20322.0
2022-04-07 09:50:00,551.87,555.76,551.55,555.76,13335.0,551.87,555.76,551.55,555.76,13335.0
2022-04-07 10:00:00,556.22,556.27,552.94,553.82,12011.0,556.22,556.27,552.94,553.82,12011.0
2022-04-07 10:10:00,553.57,554.16,553.1,553.8,10601.0,553.57,554.16,553.1,553.8,10601.0
2022-04-07 10:20:00,553.61,553.61,550.61,551.17,8446.0,553.61,553.61,550.61,551.17,8446.0
2022-04-07 10:30:00,551.17,552.18,550.83,552.08,14633.0,551.17,552.18,550.83,552.08,14633.0
2022-04-07 10:40:00,551.59,551.97,550.41,550.66,8931.0,551.59,551.97,550.41,550.66,8931.0
2022-04-07 10:50:00,551.07,551.8,550.43,551.28,10985.0,551.07,551.8,550.43,551.28,10985.0
2022-04-07 11:00:00,551.49,553.87,551.49,553.5,4526.0,551.49,553.87,551.49,553.5,4526.0
2022-04-07 11:10:00,553.5,553.66,551.21,551.46,15884.0,553.5,553.66,551.21,551.46,15884.0
2022-04-07 11:20:00,551.13,551.51,549.31,549.69,7956.0,551.13,551.51,549.31,549.69,7956.0
2022-04-07 11:30:00,549.47,549.47,548.14,548.32,7311.0,549.47,549.47,548.14,548.32,7311.0
2022-04-07 11:40:00,548.31,549.24,547.15,548.35,8352.0,548.31,549.24,547.15,548.35,8352.0
2022-04-07 11:50:00,548.23,548.99,547.64,547.88,11374.0,548.23,548.99,547.64,547.88,11374.0
2022-04-07 12:00:00,547.91,549.01,547.88,548.85,6391.0,547.91,549.01,547.88,548.85,6391.0
2022-04-07 12:10:00,548.83,549.51,547.75,547.75,6122.0,548.83,549.51,547.75,547.75,6122.0
2022-04-07 12:20:00,547.72,547.75,546.3,546.38,7124.0,547.72,547.75,546.3,546.38,7124.0
2022-04-07 12:30:00,547.0,548.23,546.26,546.38,12172.0,547.0,548.23,546.26,546.38,12172.0
2022-04-07 12:40:00,546.35,546.37,542.92,543.2,44815.0,546.35,546.37,542.92,543.2,44815.0
2022-04-07 12:50:00,543.0,546.12,542.82,545.81,8995.0,543.0,546.12,542.82,545.81,8995.0
2022-04-07 13:00:00,546.15,546.89,546.08,546.3,4023.0,546.15,546.89,546.08,546.3,4023.0
2022-04-07 13:10:00,546.45,548.23,546.37,548.23,7401.0,546.45,548.23,546.37,548.23,7401.0
2022-04-07 13:20:00,548.22,549.07,548.19,548.89,4628.0,548.22,549.07,548.19,548.89,4628.0
2022-04-07 13:30:00,549.0,549.47,548.75,549.05,7705.0,549.0,549.47,548.75,549.05,7705.0
2022-04-07 13:40:00,549.26,549.88,549.26,549.54,4400.0,549.26,549.88,549.26,549.54,4400.0
2022-04-07 13:50:00,549.35,550.11,548.55,549.9,7427.0,549.35,550.11,548.55,549.9,7427.0
2022-04-07 14:00:00,549.99,551.44,549.88,551.37,4756.0,549.99,551.44,549.88,551.37,4756.0
2022-04-07 14:10:00,551.46,552.26,550.43,550.7,8935.0,551.46,552.26,550.43,550.7,8935.0
2022-04-07 14:20:00,550.92,551.59,549.65,550.14,10268.0,550.92,551.59,549.65,550.14,10268.0
2022-04-07 14:30:00,550.24,550.51,549.86,550.28,7000.0,550.24,550.51,549.86,550.28,7000.0
2022-04-07 14:40:00,550.3,550.83,549.9,550.77,13721.0,550.3,550.83,549.9,550.77,13721.0
2022-04-07 14:50:00,550.75,551.85,550.67,551.52,13583.0,550.75,551.85,550.67,551.52,13583.0
2022-04-07 15:00:00,551.36,554.66,551.15,554.66,29243.0,551.36,554.66,551.15,554.66,29243.0
2022-04-07 15:10:00,554.57,555.86,554.47,555.05,8901.0,554.57,555.86,554.47,555.05,8901.0
2022-04-07 15:20:00,554.99,555.0,553.49,553.77,11835.0,554.99,555.0,553.49,553.77,11835.0
2022-04-07 15:30:00,553.58,554.85,553.57,554.15,15677.0,553.58,554.85,553.57,554.15,15677.0
2022-04-07 15:40:00,554.08,554.55,553.24,554.21,23393.0,554.08,554.55,553.24,554.21,23393.0
2022-04-07 15:50:00,554.02,554.69,552.11,552.33,97779.0,554.02,554.69,552.11,552.33,97779.0
2022-04-08 09:30:00,552.78,552.91,547.33,547.33,15850.0,552.78,552.91,547.33,547.33,15850.0
2022-04-08 09:40:00,547.43,549.15,546.21,549.13,11559.0,547.43,549.15,546.21,549.13,11559.0
2022-04-08 09:50:00,549.11,550.2,543.2,547.86,23952.0,549.11,550.2,543.2,547.86,23952.0
2022-04-08 10:00:00,547.72,553.54,546.4,553.51,12083.0,547.72,553.54,546.4,553.51,12083.0
2022-04-08 10:10:00,553.85,556.27,553.36,556.11,17135.0,553.85,556.27,553.36,556.11,17135.0
2022-04-08 10:20:00,556.26,557.44,555.71,557.44,13943.0,556.26,557.44,555.71,557.44,13943.0
2022-04-08 10:30:00,557.44,559.03,557.44,557.59,10518.0,557.44,559.03,557.44,557.59,10518.0
2022-04-08 10:40:00,557.77,558.5,557.72,557.97,6084.0,557.77,558.5,557.72,557.97,6084.0
2022-04-08 10:50:00,558.2,558.85,558.1,558.63,15055.0,558.2,558.85,558.1,558.63,15055.0
2022-04-08 11:00:00,558.44,558.62,557.56,557.57,12532.0,558.44,558.62,557.56,557.57,12532.0
2022-04-08 11:10:00,557.61,557.63,556.07,556.46,13822.0,557.61,557.63,556.07,556.46,13822.0
2022-04-08 11:20:00,556.45,557.06,554.86,555.92,22010.0,556.45,557.06,554.86,555.92,22010.0
2022-04-08 11:30:00,556.09,557.03,555.53,556.32,8868.0,556.09,557.03,555.53,556.32,8868.0
2022-04-08 11:40:00,556.45,557.62,555.93,557.2,9309.0,556.45,557.62,555.93,557.2,9309.0
2022-04-08 11:50:00,557.13,557.59,556.47,556.67,9346.0,557.13,557.59,556.47,556.67,9346.0
2022-04-08 12:00:00,556.51,557.61,556.51,557.34,6393.0,556.51,557.61,556.51,557.34,6393.0
2022-04-08 12:10:00,557.2,557.49,556.17,557.13,7703.0,557.2,557.49,556.17,557.13,7703.0
2022-04-08 12:20:00,557.22,559.34,557.22,558.38,17680.0,557.22,559.34,557.22,558.38,17680.0
2022-04-08 12:30:00,558.09,558.64,557.92,558.45,5337.0,558.09,558.64,557.92,558.45,5337.0
2022-04-08 12:40:00,558.44,558.44,557.28,557.82,6220.0,558.44,558.44,557.28,557.82,6220.0
2022-04-08 12:50:00,557.87,558.27,557.26,557.38,8356.0,557.87,558.27,557.26,557.38,8356.0
2022-04-08 13:00:00,557.45,557.99,557.44,557.51,4130.0,557.45,557.99,557.44,557.51,4130.0
2022-04-08 13:10:00,557.82,557.82,556.94,557.07,7053.0,557.82,557.82,556.94,557.07,7053.0
2022-04-08 13:20:00,556.89,557.94,556.77,557.44,6820.0,556.89,557.94,556.77,557.44,6820.0
2022-04-08 13:30:00,557.33,557.41,556.06,556.19,6199.0,557.33,557.41,556.06,556.19,6199.0
2022-04-08 13:40:00,556.46,557.44,556.28,557.39,4995.0,556.46,557.44,556.28,557.39,4995.0
2022-04-08 13:50:00,557.41,558.28,557.41,557.83,5338.0,557.41,558.28,557.41,557.83,5338.0
2022-04-08 14:00:00,557.76,558.52,557.23,558.24,6872.0,557.76,558.52,557.23,558.24,6872.0
2022-04-08 14:10:00,558.21,558.5,557.67,557.9,7170.0,558.21,558.5,557.67,557.9,7170.0
2022-04-08 14:20:00,558.0,558.17,555.52,555.99,8933.0,558.0,558.17,555.52,555.99,8933.0
2022-04-08 14:30:00,556.0,556.41,555.74,555.79,11564.0,556.0,556.41,555.74,555.79,11564.0
2022-04-08 14:40:00,556.0,556.2,555.55,555.72,7750.0,556.0,556.2,555.55,555.72,7750.0
2022-04-08 14:50:00,555.72,556.11,555.2,556.08,12785.0,555.72,556.11,555.2,556.08,12785.0
2022-04-08 15:00:00,556.18,556.29,555.52,555.52,13807.0,556.18,556.29,555.52,555.52,13807.0
2022-04-08 15:10:00,555.5,556.0,554.96,555.51,14034.0,555.5,556.0,554.96,555.51,14034.0
2022-04-08 15:20:00,555.38,556.42,555.38,556.19,38822.0,555.38,556.42,555.38,556.19,38822.0
2022-04-08 15:30:00,556.18,557.21,555.84,556.63,19550.0,556.18,557.21,555.84,556.63,19550.0
2022-04-08 15:40:00,556.78,558.42,556.0,558.02,68173.0,556.78,558.42,556.0,558.02,68173.0
2022-04-08 15:50:00,557.94,557.98,556.2,557.5,87108.0,557.94,557.98,556.2,557.5,87108.0
2022-04-11 09:30:00,560.65,561.39,557.03,559.42,20962.0,560.65,561.39,557.03,559.42,20962.0
2022-04-11 09:40:00,558.91,565.0,558.51,562.98,22554.0,558.91,565.0,558.51,562.98,22554.0
2022-04-11 09:50:00,563.21,567.14,562.95,566.28,29582.0,563.21,567.14,562.95,566.28,29582.0
2022-04-11 10:00:00,565.8,569.95,565.01,569.09,13102.0,565.8,569.95,565.01,569.09,13102.0
2022-04-11 10:10:00,568.72,569.16,567.54,568.8,14918.0,568.72,569.16,567.54,568.8,14918.0
2022-04-11 10:20:00,568.8,569.85,567.92,569.01,17722.0,568.8,569.85,567.92,569.01,17722.0
2022-04-11 10:30:00,569.18,569.52,566.11,567.09,30511.0,569.18,569.52,566.11,567.09,30511.0
2022-04-11 10:40:00,566.89,570.5,566.89,570.27,21694.0,566.89,570.5,566.89,570.27,21694.0
2022-04-11 10:50:00,570.82,572.08,570.49,571.38,10974.0,570.82,572.08,570.49,571.38,10974.0
2022-04-11 11:00:00,571.3,571.79,569.91,571.35,8144.0,571.3,571.79,569.91,571.35,8144.0
2022-04-11 11:10:00,571.29,571.97,569.39,569.53,16042.0,571.29,571.97,569.39,569.53,16042.0
2022-04-11 11:20:00,569.23,569.36,566.55,567.53,21560.0,569.23,569.36,566.55,567.53,21560.0
2022-04-11 11:30:00,567.44,568.04,566.79,567.27,10968.0,567.44,568.04,566.79,567.27,10968.0
2022-04-11 11:40:00,567.1,567.86,566.4,567.85,7146.0,567.1,567.86,566.4,567.85,7146.0
2022-04-11 11:50:00,567.85,568.16,567.12,567.13,6874.0,567.85,568.16,567.12,567.13,6874.0
2022-04-11 12:00:00,566.82,567.28,566.02,566.74,8616.0,566.82,567.28,566.02,566.74,8616.0
2022-04-11 12:10:00,566.56,566.56,565.55,565.6,5190.0,566.56,566.56,565.55,565.6,5190.0
2022-04-11 12:20:00,565.87,566.89,562.44,563.4,13058.0,565.87,566.89,562.44,563.4,13058.0
2022-04-11 12:30:00,563.25,564.82,563.25,564.43,5695.0,563.25,564.82,563.25,564.43,5695.0
2022-04-11 12:40:00,564.37,565.11,564.13,564.98,5526.0,564.37,565.11,564.13,564.98,5526.0
2022-04-11 12:50:00,565.13,565.35,563.83,564.91,9311.0,565.13,565.35,563.83,564.91,9311.0
2022-04-11 13:00:00,564.75,565.97,564.75,565.36,5086.0,564.75,565.97,564.75,565.36,5086.0
2022-04-11 13:10:00,565.15,566.03,564.46,566.01,8106.0,565.15,566.03,564.46,566.01,8106.0
2022-04-11 13:20:00,566.16,566.22,563.87,564.13,5788.0,566.16,566.22,563.87,564.13,5788.0
2022-04-11 13:30:00,564.65,564.82,563.15,564.19,5351.0,564.65,564.82,563.15,564.19,5351.0
2022-04-11 13:40:00,564.19,564.22,562.58,563.3,7821.0,564.19,564.22,562.58,563.3,7821.0
2022-04-11 13:50:00,563.44,563.73,562.53,563.2,9683.0,563.44,563.73,562.53,563.2,9683.0
2022-04-11 14:00:00,563.44,563.71,562.53,563.64,5079.0,563.44,563.71,562.53,563.64,5079.0
2022-04-11 14:10:00,563.41,563.41,561.38,562.16,7222.0,563.41,563.41,561.38,562.16,7222.0
2022-04-11 14:20:00,561.87,561.96,560.97,561.35,8967.0,561.87,561.96,560.97,561.35,8967.0
2022-04-11 14:30:00,561.28,562.57,559.98,561.74,7028.0,561.28,562.57,559.98,561.74,7028.0
2022-04-11 14:40:00,562.14,563.29,561.69,563.02,7208.0,562.14,563.29,561.69,563.02,7208.0
2022-04-11 14:50:00,563.04,563.55,561.36,561.91,10135.0,563.04,563.55,561.36,561.91,10135.0
2022-04-11 15:00:00,561.86,562.08,560.66,561.18,7184.0,561.86,562.08,560.66,561.18,7184.0
2022-04-11 15:10:00,561.57,561.57,560.04,560.59,10966.0,561.57,561.57,560.04,560.59,10966.0
2022-04-11 15:20:00,560.68,561.84,560.66,561.52,21296.0,560.68,561.84,560.66,561.52,21296.0
2022-04-11 15:30:00,561.52,561.75,559.48,560.21,11802.0,561.52,561.75,559.48,560.21,11802.0
2022-04-11 15:40:00,560.28,561.04,560.05,560.3,16069.0,560.28,561.04,560.05,560.3,16069.0
2022-04-11 15:50:00,560.11,560.5,558.94,559.9,41054.0,560.11,560.5,558.94,559.9,41054.0
2022-04-12 09:30:00,564.99,570.02,564.99,569.38,16685.0,564.99,570.02,564.99,569.38,16685.0
2022-04-12 09:40:00,568.12,568.98,564.88,565.99,23983.0,568.12,568.98,564.88,565.99,23983.0
2022-04-12 09:50:00,566.41,569.9,565.52,569.37,19008.0,566.41,569.9,565.52,569.37,19008.0
2022-04-12 10:00:00,569.74,569.85,567.44,568.0,15252.0,569.74,569.85,567.44,568.0,15252.0
2022-04-12 10:10:00,568.3,568.73,566.26,566.27,15043.0,568.3,568.73,566.26,566.27,15043.0
2022-04-12 10:20:00,566.42,567.58,565.73,567.0,9956.0,566.42,567.58,565.73,567.0,9956.0
2022-04-12 10:30:00,567.02,567.03,563.58,564.17,16527.0,567.02,567.03,563.58,564.17,16527.0
2022-04-12 10:40:00,564.19,564.57,561.22,562.42,13521.0,564.19,564.57,561.22,562.42,13521.0
2022-04-12 10:50:00,562.22,564.31,561.73,563.83,4908.0,562.22,564.31,561.73,563.83,4908.0
2022-04-12 11:00:00,564.22,565.5,563.71,563.86,11841.0,564.22,565.5,563.71,563.86,11841.0
2022-04-12 11:10:00,563.78,565.99,563.78,565.45,6391.0,563.78,565.99,563.78,565.45,6391.0
2022-04-12 11:20:00,565.69,565.8,563.68,564.08,8106.0,565.69,565.8,563.68,564.08,8106.0
2022-04-12 11:30:00,564.12,564.31,563.23,563.77,8605.0,564.12,564.31,563.23,563.77,8605.0
2022-04-12 11:40:00,563.63,564.16,562.7,563.02,10390.0,563.63,564.16,562.7,563.02,10390.0
2022-04-12 11:50:00,563.01,563.06,562.08,562.67,5447.0,563.01,563.06,562.08,562.67,5447.0
2022-04-12 12:00:00,562.27,563.01,561.49,561.49,6267.0,562.27,563.01,561.49,561.49,6267.0
2022-04-12 12:10:00,561.64,562.72,560.86,562.61,16591.0,561.64,562.72,560.86,562.61,16591.0
2022-04-12 12:20:00,562.33,562.39,559.62,560.01,5493.0,562.33,562.39,559.62,560.01,5493.0
2022-04-12 12:30:00,560.02,561.02,559.99,560.75,2802.0,560.02,561.02,559.99,560.75,2802.0
2022-04-12 12:40:00,560.75,561.31,560.37,560.81,6278.0,560.75,561.31,560.37,560.81,6278.0
2022-04-12 12:50:00,560.95,561.35,559.66,560.32,9644.0,560.95,561.35,559.66,560.32,9644.0
2022-04-12 13:00:00,560.56,560.56,559.08,559.93,4237.0,560.56,560.56,559.08,559.93,4237.0
2022-04-12 13:10:00,560.32,561.21,560.09,560.38,6514.0,560.32,561.21,560.09,560.38,6514.0
2022-04-12 13:20:00,560.47,561.07,559.76,560.81,6177.0,560.47,561.07,559.76,560.81,6177.0
2022-04-12 13:30:00,560.66,561.07,559.79,559.79,6825.0,560.66,561.07,559.79,559.79,6825.0
2022-04-12 13:40:00,559.7,559.91,558.12,558.3,12833.0,559.7,559.91,558.12,558.3,12833.0
2022-04-12 13:50:00,558.36,558.81,557.47,557.57,7335.0,558.36,558.81,557.47,557.57,7335.0
2022-04-12 14:00:00,557.44,558.34,556.78,557.81,5496.0,557.44,558.34,556.78,557.81,5496.0
2022-04-12 14:10:00,557.53,557.53,555.24,555.34,8515.0,557.53,557.53,555.24,555.34,8515.0
2022-04-12 14:20:00,554.93,555.49,554.6,554.65,22821.0,554.93,555.49,554.6,554.65,22821.0
2022-04-12 14:30:00,554.68,555.24,553.03,555.11,28400.0,554.68,555.24,553.03,555.11,28400.0
2022-04-12 14:40:00,554.92,555.56,553.67,553.86,17333.0,554.92,555.56,553.67,553.86,17333.0
2022-04-12 14:50:00,554.05,554.69,553.01,554.51,49278.0,554.05,554.69,553.01,554.51,49278.0
2022-04-12 15:00:00,554.61,555.11,549.71,550.55,29049.0,554.61,555.11,549.71,550.55,29049.0
2022-04-12 15:10:00,550.76,551.43,549.8,550.56,21888.0,550.76,551.43,549.8,550.56,21888.0
2022-04-12 15:20:00,550.75,551.42,549.83,550.45,18638.0,550.75,551.42,549.83,550.45,18638.0
2022-04-12 15:30:00,550.19,550.76,548.74,550.76,26961.0,550.19,550.76,548.74,550.76,26961.0
2022-04-12 15:40:00,550.57,552.06,550.28,551.67,30736.0,550.57,552.06,550.28,551.67,30736.0
2022-04-12 15:50:00,551.63,551.63,548.55,549.49,119952.0,551.63,551.63,548.55,549.49,119952.0
2022-04-13 09:30:00,549.96,553.61,547.06,552.68,17498.0,549.96,553.61,547.06,552.68,17498.0
2022-04-13 09:40:00,551.58,553.24,550.41,552.83,8385.0,551.58,553.24,550.41,552.83,8385.0
2022-04-13 09:50:00,553.24,555.45,552.33,554.76,13372.0,553.24,555.45,552.33,554.76,13372.0
2022-04-13 10:00:00,555.21,555.73,553.38,553.39,10767.0,555.21,555.73,553.38,553.39,10767.0
2022-04-13 10:10:00,553.86,555.26,553.86,554.22,5280.0,553.86,555.26,553.86,554.22,5280.0
2022-04-13 10:20:00,554.04,556.1,554.04,555.47,5823.0,554.04,556.1,554.04,555.47,5823.0
2022-04-13 10:30:00,555.88,557.78,554.48,554.9,9076.0,555.88,557.78,554.48,554.9,9076.0
2022-04-13 10:40:00,554.88,554.88,551.8,552.69,8385.0,554.88,554.88,551.8,552.69,8385.0
2022-04-13 10:50:00,552.71,554.86,552.7,554.79,7293.0,552.71,554.86,552.7,554.79,7293.0
2022-04-13 11:00:00,554.49,555.7,553.77,554.65,39937.0,554.49,555.7,553.77,554.65,39937.0
2022-04-13 11:10:00,554.56,555.47,554.01,554.85,12703.0,554.56,555.47,554.01,554.85,12703.0
2022-04-13 11:20:00,554.89,556.43,554.65,556.0,25106.0,554.89,556.43,554.65,556.0,25106.0
2022-04-13 11:30:00,556.38,557.18,555.55,556.1,28247.0,556.38,557.18,555.55,556.1,28247.0
2022-04-13 11:40:00,556.09,556.27,554.1,554.65,9270.0,556.09,556.27,554.1,554.65,9270.0
2022-04-13 11:50:00,554.47,555.19,554.44,554.65,8076.0,554.47,555.19,554.44,554.65,8076.0
2022-04-13 12:00:00,554.78,555.5,554.42,555.08,8942.0,554.78,555.5,554.42,555.08,8942.0
2022-04-13 12:10:00,555.05,555.06,553.13,554.68,8552.0,555.05,555.06,553.13,554.68,8552.0
2022-04-13 12:20:00,554.68,555.45,554.66,555.16,10513.0,554.68,555.45,554.66,555.16,10513.0
2022-04-13 12:30:00,555.4,555.84,554.82,555.65,12645.0,555.4,555.84,554.82,555.65,12645.0
2022-04-13 12:40:00,555.53,556.11,555.12,555.36,7515.0,555.53,556.11,555.12,555.36,7515.0
2022-04-13 12:50:00,555.43,556.09,554.31,554.77,15749.0,555.43,556.09,554.31,554.77,15749.0
2022-04-13 13:00:00,554.77,555.15,554.28,554.58,12208.0,554.77,555.15,554.28,554.58,12208.0
2022-04-13 13:10:00,554.58,554.82,553.65,554.82,9288.0,554.58,554.82,553.65,554.82,9288.0
2022-04-13 13:20:00,554.5,556.26,554.5,555.48,9061.0,554.5,556.26,554.5,555.48,9061.0
2022-04-13 13:30:00,555.55,555.55,554.42,555.07,7941.0,555.55,555.55,554.42,555.07,7941.0
2022-04-13 13:40:00,554.99,554.99,553.9,554.24,7056.0,554.99,554.99,553.9,554.24,7056.0
2022-04-13 13:50:00,554.24,555.34,554.24,555.34,6025.0,554.24,555.34,554.24,555.34,6025.0
2022-04-13 14:00:00,555.3,555.3,554.59,554.94,17921.0,555.3,555.3,554.59,554.94,17921.0
2022-04-13 14:10:00,555.02,556.93,554.57,556.29,10412.0,555.02,556.93,554.57,556.29,10412.0
2022-04-13 14:20:00,556.71,557.85,556.68,557.53,12454.0,556.71,557.85,556.68,557.53,12454.0
2022-04-13 14:30:00,557.66,559.75,557.4,558.87,24551.0,557.66,559.75,557.4,558.87,24551.0
2022-04-13 14:40:00,559.25,559.45,558.52,559.03,10792.0,559.25,559.45,558.52,559.03,10792.0
2022-04-13 14:50:00,559.5,561.08,559.47,560.41,6772.0,559.5,561.08,559.47,560.41,6772.0
2022-04-13 15:00:00,560.37,561.79,560.13,561.59,10587.0,560.37,561.79,560.13,561.59,10587.0
2022-04-13 15:10:00,561.4,562.78,561.4,562.69,11870.0,561.4,562.78,561.4,562.69,11870.0
2022-04-13 15:20:00,562.69,563.03,562.36,562.84,11169.0,562.69,563.03,562.36,562.84,11169.0
2022-04-13 15:30:00,562.75,563.35,562.07,563.01,19966.0,562.75,563.35,562.07,563.01,19966.0
2022-04-13 15:40:00,562.92,563.51,561.57,563.03,27128.0,562.92,563.51,561.57,563.03,27128.0
2022-04-13 15:50:00,562.8,563.07,561.96,562.5,72983.0,562.8,563.07,561.96,562.5,72983.0
2022-04-14 09:30:00,564.53,567.07,563.58,566.19,38707.0,564.53,567.07,563.58,566.19,38707.0
2022-04-14 09:40:00,566.2,566.2,560.93,561.37,96470.0,566.2,566.2,560.93,561.37,96470.0
2022-04-14 09:50:00,561.02,561.03,557.39,557.63,14459.0,561.02,561.03,557.39,557.63,14459.0
2022-04-14 10:00:00,557.47,562.41,557.47,558.52,15745.0,557.47,562.41,557.47,558.52,15745.0
2022-04-14 10:10:00,558.29,560.19,558.29,558.45,8001.0,558.29,560.19,558.29,558.45,8001.0
2022-04-14 10:20:00,558.05,558.39,557.09,557.27,11116.0,558.05,558.39,557.09,557.27,11116.0
2022-04-14 10:30:00,557.48,558.75,557.38,558.4,10973.0,557.48,558.75,557.38,558.4,10973.0
2022-04-14 10:40:00,557.94,560.37,557.94,559.23,5469.0,557.94,560.37,557.94,559.23,5469.0
2022-04-14 10:50:00,559.18,559.7,557.76,558.99,89047.0,559.18,559.7,557.76,558.99,89047.0
2022-04-14 11:00:00,558.98,560.12,558.88,559.22,7125.0,558.98,560.12,558.88,559.22,7125.0
2022-04-14 11:10:00,559.2,559.2,557.03,558.49,5428.0,559.2,559.2,557.03,558.49,5428.0
2022-04-14 11:20:00,558.85,558.93,557.73,557.73,5549.0,558.85,558.93,557.73,557.73,5549.0
2022-04-14 11:30:00,557.78,558.24,557.15,557.64,8240.0,557.78,558.24,557.15,557.64,8240.0
2022-04-14 11:40:00,557.88,558.4,557.28,558.03,4668.0,557.88,558.4,557.28,558.03,4668.0
2022-04-14 11:50:00,557.98,558.05,557.45,557.58,4621.0,557.98,558.05,557.45,557.58,4621.0
2022-04-14 12:00:00,557.24,557.5,556.0,556.59,6346.0,557.24,557.5,556.0,556.59,6346.0
2022-04-14 12:10:00,556.55,557.0,556.0,557.0,4379.0,556.55,557.0,556.0,557.0,4379.0
2022-04-14 12:20:00,556.92,557.42,556.3,557.16,8120.0,556.92,557.42,556.3,557.16,8120.0
2022-04-14 12:30:00,557.09,557.18,555.69,557.17,19226.0,557.09,557.18,555.69,557.17,19226.0
2022-04-14 12:40:00,557.15,557.35,556.39,557.18,10261.0,557.15,557.35,556.39,557.18,10261.0
2022-04-14 12:50:00,557.21,558.12,557.21,558.12,5017.0,557.21,558.12,557.21,558.12,5017.0
2022-04-14 13:00:00,558.09,558.27,557.44,557.92,6616.0,558.09,558.27,557.44,557.92,6616.0
2022-04-14 13:10:00,557.79,558.08,557.3,557.64,6209.0,557.79,558.08,557.3,557.64,6209.0
2022-04-14 13:20:00,557.3,557.3,555.31,555.79,4265.0,557.3,557.3,555.31,555.79,4265.0
2022-04-14 13:30:00,555.82,555.87,555.27,555.65,5743.0,555.82,555.87,555.27,555.65,5743.0
2022-04-14 13:40:00,555.62,557.69,555.6,557.65,5381.0,555.62,557.69,555.6,557.65,5381.0
2022-04-14 13:50:00,557.74,557.81,557.09,557.57,5105.0,557.74,557.81,557.09,557.57,5105.0
2022-04-14 14:00:00,557.75,558.0,557.37,557.37,5625.0,557.75,558.0,557.37,557.37,5625.0
2022-04-14 14:10:00,557.44,557.46,555.92,555.98,6031.0,557.44,557.46,555.92,555.98,6031.0
2022-04-14 14:20:00,555.76,555.9,554.94,555.42,6555.0,555.76,555.9,554.94,555.42,6555.0
2022-04-14 14:30:00,555.49,555.99,554.7,555.29,5003.0,555.49,555.99,554.7,555.29,5003.0
2022-04-14 14:40:00,555.52,556.42,555.2,556.34,2118.0,555.52,556.42,555.2,556.34,2118.0
2022-04-14 14:50:00,556.5,556.64,555.03,555.47,6002.0,556.5,556.64,555.03,555.47,6002.0
2022-04-14 15:00:00,555.07,555.59,554.2,554.23,7453.0,555.07,555.59,554.2,554.23,7453.0
2022-04-14 15:10:00,554.16,555.42,553.86,555.16,8248.0,554.16,555.42,553.86,555.16,8248.0
2022-04-14 15:20:00,555.21,555.4,554.27,554.3,9571.0,555.21,555.4,554.27,554.3,9571.0
2022-04-14 15:30:00,553.9,554.9,553.12,553.37,14073.0,553.9,554.9,553.12,553.37,14073.0
2022-04-14 15:40:00,553.36,555.06,553.3,554.67,11159.0,553.36,555.06,553.3,554.67,11159.0
2022-04-14 15:50:00,554.48,555.9,553.82,555.27,46181.0,554.48,555.9,553.82,555.27,46181.0
2022-04-18 09:30:00,552.75,556.92,552.72,555.28,15255.0,552.75,556.92,552.72,555.28,15255.0
2022-04-18 09:40:00,554.81,555.85,551.02,551.33,74567.0,554.81,555.85,551.02,551.33,74567.0
2022-04-18 09:50:00,551.71,551.71,548.97,550.0,23497.0,551.71,551.71,548.97,550.0,23497.0
2022-04-18 10:00:00,550.0,550.68,548.62,550.36,6397.0,550.0,550.68,548.62,550.36,6397.0
2022-04-18 10:10:00,550.43,550.43,549.47,549.47,6576.0,550.43,550.43,549.47,549.47,6576.0
2022-04-18 10:20:00,549.51,549.83,548.1,549.25,12728.0,549.51,549.83,548.1,549.25,12728.0
2022-04-18 10:30:00,549.37,549.58,548.31,549.12,10483.0,549.37,549.58,548.31,549.12,10483.0
2022-04-18 10:40:00,549.12,549.27,548.2,548.64,14122.0,549.12,549.27,548.2,548.64,14122.0
2022-04-18 10:50:00,548.73,549.16,548.16,548.17,5616.0,548.73,549.16,548.16,548.17,5616.0
2022-04-18 11:00:00,548.43,548.85,547.41,548.33,9115.0,548.43,548.85,547.41,548.33,9115.0
2022-04-18 11:10:00,548.01,548.01,543.75,545.01,9472.0,548.01,548.01,543.75,545.01,9472.0
2022-04-18 11:20:00,545.04,545.26,543.52,544.54,6442.0,545.04,545.26,543.52,544.54,6442.0
2022-04-18 11:30:00,544.61,545.41,544.42,545.01,9800.0,544.61,545.41,544.42,545.01,9800.0
2022-04-18 11:40:00,544.75,545.05,542.8,542.8,8331.0,544.75,545.05,542.8,542.8,8331.0
2022-04-18 11:50:00,542.88,543.47,542.5,543.23,7527.0,542.88,543.47,542.5,543.23,7527.0
2022-04-18 12:00:00,543.53,543.53,541.61,541.69,7642.0,543.53,543.53,541.61,541.69,7642.0
2022-04-18 12:10:00,541.94,542.05,540.23,540.86,10469.0,541.94,542.05,540.23,540.86,10469.0
2022-04-18 12:20:00,540.93,541.05,539.27,539.65,20960.0,540.93,541.05,539.27,539.65,20960.0
2022-04-18 12:30:00,539.69,540.15,538.87,538.94,9084.0,539.69,540.15,538.87,538.94,9084.0
2022-04-18 12:40:00,539.07,539.07,536.41,536.97,16918.0,539.07,539.07,536.41,536.97,16918.0
2022-04-18 12:50:00,536.96,539.07,536.67,538.66,18410.0,536.96,539.07,536.67,538.66,18410.0
2022-04-18 13:00:00,538.65,538.83,537.45,538.5,11301.0,538.65,538.83,537.45,538.5,11301.0
2022-04-18 13:10:00,538.52,538.64,537.35,537.35,8979.0,538.52,538.64,537.35,537.35,8979.0
2022-04-18 13:20:00,537.27,538.3,537.16,538.02,8501.0,537.27,538.3,537.16,538.02,8501.0
2022-04-18 13:30:00,537.91,539.67,537.57,539.61,19531.0,537.91,539.67,537.57,539.61,19531.0
2022-04-18 13:40:00,539.83,540.69,539.83,540.46,8678.0,539.83,540.69,539.83,540.46,8678.0
2022-04-18 13:50:00,540.76,542.34,540.59,541.45,11548.0,540.76,542.34,540.59,541.45,11548.0
2022-04-18 14:00:00,541.24,541.41,540.0,540.45,12108.0,541.24,541.41,540.0,540.45,12108.0
2022-04-18 14:10:00,540.34,540.38,538.74,539.39,21847.0,540.34,540.38,538.74,539.39,21847.0
2022-04-18 14:20:00,539.39,540.22,538.52,538.98,14364.0,539.39,540.22,538.52,538.98,14364.0
2022-04-18 14:30:00,539.24,540.07,538.82,538.82,14945.0,539.24,540.07,538.82,538.82,14945.0
2022-04-18 14:40:00,538.83,538.99,537.47,537.63,21118.0,538.83,538.99,537.47,537.63,21118.0
2022-04-18 14:50:00,537.6,538.23,536.87,537.43,11700.0,537.6,538.23,536.87,537.43,11700.0
2022-04-18 15:00:00,537.03,537.61,536.25,536.25,7757.0,537.03,537.61,536.25,536.25,7757.0
2022-04-18 15:10:00,536.26,536.31,534.58,534.97,26602.0,536.26,536.31,534.58,534.97,26602.0
2022-04-18 15:20:00,535.0,536.57,533.88,534.32,73161.0,535.0,536.57,533.88,534.32,73161.0
2022-04-18 15:30:00,534.46,534.76,533.64,534.51,36840.0,534.46,534.76,533.64,534.51,36840.0
2022-04-18 15:40:00,534.4,536.1,534.18,535.71,55016.0,534.4,536.1,534.18,535.71,55016.0
2022-04-18 15:50:00,535.57,536.28,533.25,533.5,150418.0,535.57,536.28,533.25,533.5,150418.0
2022-04-19 09:30:00,536.44,541.84,535.62,540.84,28386.0,536.44,541.84,535.62,540.84,28386.0
2022-04-19 09:40:00,541.0,550.44,540.82,546.06,31637.0,541.0,550.44,540.82,546.06,31637.0
2022-04-19 09:50:00,545.67,548.42,545.48,548.0,24504.0,545.67,548.42,545.48,548.0,24504.0
2022-04-19 10:00:00,548.0,549.59,546.32,549.43,25289.0,548.0,549.59,546.32,549.43,25289.0
2022-04-19 10:10:00,549.43,554.76,548.53,554.17,13527.0,549.43,554.76,548.53,554.17,13527.0
2022-04-19 10:20:00,554.2,556.5,554.01,554.8,18248.0,554.2,556.5,554.01,554.8,18248.0
2022-04-19 10:30:00,555.49,556.19,554.55,555.24,8208.0,555.49,556.19,554.55,555.24,8208.0
2022-04-19 10:40:00,555.26,556.36,554.5,554.98,9450.0,555.26,556.36,554.5,554.98,9450.0
2022-04-19 10:50:00,554.37,556.23,554.2,555.6,7425.0,554.37,556.23,554.2,555.6,7425.0
2022-04-19 11:00:00,555.5,557.16,555.47,557.16,7049.0,555.5,557.16,555.47,557.16,7049.0
2022-04-19 11:10:00,557.31,558.0,556.08,556.09,12425.0,557.31,558.0,556.08,556.09,12425.0
2022-04-19 11:20:00,555.81,558.0,555.66,557.43,8339.0,555.81,558.0,555.66,557.43,8339.0
2022-04-19 11:30:00,557.51,557.65,556.4,556.82,8459.0,557.51,557.65,556.4,556.82,8459.0
2022-04-19 11:40:00,556.55,557.47,555.48,557.3,14529.0,556.55,557.47,555.48,557.3,14529.0
2022-04-19 11:50:00,557.52,559.51,557.52,558.29,33069.0,557.52,559.51,557.52,558.29,33069.0
2022-04-19 12:00:00,558.45,559.21,557.01,558.64,9912.0,558.45,559.21,557.01,558.64,9912.0
2022-04-19 12:10:00,558.64,558.64,556.35,557.37,12261.0,558.64,558.64,556.35,557.37,12261.0
2022-04-19 12:20:00,557.53,557.55,556.77,556.78,6209.0,557.53,557.55,556.77,556.78,6209.0
2022-04-19 12:30:00,557.2,558.46,556.86,557.88,16554.0,557.2,558.46,556.86,557.88,16554.0
2022-04-19 12:40:00,557.9,558.73,557.62,558.41,4515.0,557.9,558.73,557.62,558.41,4515.0
2022-04-19 12:50:00,558.61,558.61,557.89,558.15,9579.0,558.61,558.61,557.89,558.15,9579.0
2022-04-19 13:00:00,558.33,558.6,557.32,557.47,5422.0,558.33,558.6,557.32,557.47,5422.0
2022-04-19 13:10:00,557.55,557.59,556.92,557.28,4512.0,557.55,557.59,556.92,557.28,4512.0
2022-04-19 13:20:00,557.28,557.52,556.55,556.55,3624.0,557.28,557.52,556.55,556.55,3624.0
2022-04-19 13:30:00,556.5,556.9,555.5,556.29,4875.0,556.5,556.9,555.5,556.29,4875.0
2022-04-19 13:40:00,556.3,556.67,555.99,556.46,4203.0,556.3,556.67,555.99,556.46,4203.0
2022-04-19 13:50:00,556.56,557.37,556.56,557.18,5297.0,556.56,557.37,556.56,557.18,5297.0
2022-04-19 14:00:00,557.06,557.19,555.8,556.16,4984.0,557.06,557.19,555.8,556.16,4984.0
2022-04-19 14:10:00,555.99,556.04,555.21,555.93,5819.0,555.99,556.04,555.21,555.93,5819.0
2022-04-19 14:20:00,555.7,556.39,555.7,556.39,4602.0,555.7,556.39,555.7,556.39,4602.0
2022-04-19 14:30:00,556.6,557.76,556.26,557.62,7664.0,556.6,557.76,556.26,557.62,7664.0
2022-04-19 14:40:00,557.71,559.0,557.62,558.38,14372.0,557.71,559.0,557.62,558.38,14372.0
2022-04-19 14:50:00,558.12,558.23,557.39,558.12,6882.0,558.12,558.23,557.39,558.12,6882.0
2022-04-19 15:00:00,557.97,558.61,557.9,558.49,9046.0,557.97,558.61,557.9,558.49,9046.0
2022-04-19 15:10:00,558.7,560.01,558.69,559.66,10641.0,558.7,560.01,558.69,559.66,10641.0
2022-04-19 15:20:00,559.64,560.08,559.1,559.92,15122.0,559.64,560.08,559.1,559.92,15122.0
2022-04-19 15:30:00,559.79,560.84,558.99,558.99,19068.0,559.79,560.84,558.99,558.99,19068.0
2022-04-19 15:40:00,558.85,558.85,556.91,557.04,38191.0,558.85,558.85,556.91,557.04,38191.0
2022-04-19 15:50:00,557.05,558.78,556.68,557.75,63007.0,557.05,558.78,556.68,557.75,63007.0
2022-04-20 09:30:00,555.27,556.25,550.34,553.75,21014.0,555.27,556.25,550.34,553.75,21014.0
2022-04-20 09:40:00,553.17,555.45,551.23,551.46,17909.0,553.17,555.45,551.23,551.46,17909.0
2022-04-20 09:50:00,552.35,555.67,550.35,550.35,18773.0,552.35,555.67,550.35,550.35,18773.0
2022-04-20 10:00:00,550.35,551.03,548.94,550.5,8644.0,550.35,551.03,548.94,550.5,8644.0
2022-04-20 10:10:00,550.19,550.26,539.27,539.27,25173.0,550.19,550.26,539.27,539.27,25173.0
2022-04-20 10:20:00,539.92,541.06,536.74,538.9,44297.0,539.92,541.06,536.74,538.9,44297.0
2022-04-20 10:30:00,539.23,541.96,539.13,541.31,33818.0,539.23,541.96,539.13,541.31,33818.0
2022-04-20 10:40:00,541.6,543.79,541.26,543.07,16047.0,541.6,543.79,541.26,543.07,16047.0
2022-04-20 10:50:00,543.2,543.41,541.13,541.76,8621.0,543.2,543.41,541.13,541.76,8621.0
2022-04-20 11:00:00,541.95,543.45,540.23,543.45,11968.0,541.95,543.45,540.23,543.45,11968.0
2022-04-20 11:10:00,543.4,544.69,542.25,542.49,17026.0,543.4,544.69,542.25,542.49,17026.0
2022-04-20 11:20:00,542.64,544.0,542.64,543.59,11458.0,542.64,544.0,542.64,543.59,11458.0
2022-04-20 11:30:00,543.19,545.59,543.11,544.97,8670.0,543.19,545.59,543.11,544.97,8670.0
2022-04-20 11:40:00,544.7,544.81,543.76,543.88,11215.0,544.7,544.81,543.76,543.88,11215.0
2022-04-20 11:50:00,544.02,545.86,543.7,545.39,13923.0,544.02,545.86,543.7,545.39,13923.0
2022-04-20 12:00:00,545.56,546.26,543.92,544.69,9570.0,545.56,546.26,543.92,544.69,9570.0
2022-04-20 12:10:00,544.72,544.72,543.42,543.84,9349.0,544.72,544.72,543.42,543.84,9349.0
2022-04-20 12:20:00,543.93,545.03,543.83,544.45,8924.0,543.93,545.03,543.83,544.45,8924.0
2022-04-20 12:30:00,544.46,545.25,544.45,545.14,12318.0,544.46,545.25,544.45,545.14,12318.0
2022-04-20 12:40:00,545.65,546.6,544.72,546.19,5419.0,545.65,546.6,544.72,546.19,5419.0
2022-04-20 12:50:00,546.14,546.61,545.89,546.61,3271.0,546.14,546.61,545.89,546.61,3271.0
2022-04-20 13:00:00,546.35,547.1,545.49,545.96,5727.0,546.35,547.1,545.49,545.96,5727.0
2022-04-20 13:10:00,546.11,547.84,545.75,547.27,11662.0,546.11,547.84,545.75,547.27,11662.0
2022-04-20 13:20:00,546.96,547.2,546.11,546.12,11862.0,546.96,547.2,546.11,546.12,11862.0
2022-04-20 13:30:00,546.09,546.24,544.64,544.64,3998.0,546.09,546.24,544.64,544.64,3998.0
2022-04-20 13:40:00,544.69,545.47,544.61,544.9,6150.0,544.69,545.47,544.61,544.9,6150.0
2022-04-20 13:50:00,544.68,544.82,543.23,543.23,4294.0,544.68,544.82,543.23,543.23,4294.0
2022-04-20 14:00:00,543.11,543.34,542.0,542.03,7304.0,543.11,543.34,542.0,542.03,7304.0
2022-04-20 14:10:00,541.99,542.09,541.55,541.6,5837.0,541.99,542.09,541.55,541.6,5837.0
2022-04-20 14:20:00,541.6,541.89,540.36,540.7,10131.0,541.6,541.89,540.36,540.7,10131.0
2022-04-20 14:30:00,540.68,540.8,539.25,540.17,20469.0,540.68,540.8,539.25,540.17,20469.0
2022-04-20 14:40:00,540.02,540.37,539.56,539.82,8775.0,540.02,540.37,539.56,539.82,8775.0
2022-04-20 14:50:00,540.0,540.01,537.75,537.75,14544.0,540.0,540.01,537.75,537.75,14544.0
2022-04-20 15:00:00,538.05,539.24,537.62,538.37,38181.0,538.05,539.24,537.62,538.37,38181.0
2022-04-20 15:10:00,538.13,539.02,537.87,538.2,13688.0,538.13,539.02,537.87,538.2,13688.0
2022-04-20 15:20:00,538.28,538.83,537.85,538.13,17790.0,538.28,538.83,537.85,538.13,17790.0
2022-04-20 15:30:00,538.19,538.52,537.5,538.09,30915.0,538.19,538.52,537.5,538.09,30915.0
2022-04-20 15:40:00,538.09,539.28,537.85,538.63,54175.0,538.09,539.28,537.85,538.63,54175.0
2022-04-20 15:50:00,538.72,538.72,535.17,535.96,163235.0,538.72,538.72,535.17,535.96,163235.0
2022-04-21 09:30:00,537.42,541.76,533.44,533.88,23827.0,537.42,541.76,533.44,533.88,23827.0
2022-04-21 09:40:00,534.25,536.1,531.06,532.61,18548.0,534.25,536.1,531.06,532.61,18548.0
2022-04-21 09:50:00,533.02,537.46,532.76,534.33,22100.0,533.02,537.46,532.76,534.33,22100.0
2022-04-21 10:00:00,534.59,534.73,533.03,533.81,19214.0,534.59,534.73,533.03,533.81,19214.0
2022-04-21 10:10:00,533.7,533.7,530.03,530.03,17576.0,533.7,533.7,530.03,530.03,17576.0
2022-04-21 10:20:00,530.41,531.06,526.89,527.15,19296.0,530.41,531.06,526.89,527.15,19296.0
2022-04-21 10:30:00,526.84,528.23,524.78,524.8,23505.0,526.84,528.23,524.78,524.8,23505.0
2022-04-21 10:40:00,524.96,525.19,522.21,522.83,22008.0,524.96,525.19,522.21,522.83,22008.0
2022-04-21 10:50:00,523.15,523.35,521.42,521.42,20171.0,523.15,523.35,521.42,521.42,20171.0
2022-04-21 11:00:00,521.13,526.04,520.71,525.38,30311.0,521.13,526.04,520.71,525.38,30311.0
2022-04-21 11:10:00,525.42,525.58,523.74,525.23,13686.0,525.42,525.58,523.74,525.23,13686.0
2022-04-21 11:20:00,525.48,525.89,524.64,525.0,15941.0,525.48,525.89,524.64,525.0,15941.0
2022-04-21 11:30:00,524.96,525.41,523.87,524.01,11869.0,524.96,525.41,523.87,524.01,11869.0
2022-04-21 11:40:00,523.96,523.96,522.31,522.46,14426.0,523.96,523.96,522.31,522.46,14426.0
2022-04-21 11:50:00,522.52,522.52,520.89,522.31,11693.0,522.52,522.52,520.89,522.31,11693.0
2022-04-21 12:00:00,522.33,523.2,521.1,521.38,18543.0,522.33,523.2,521.1,521.38,18543.0
2022-04-21 12:10:00,521.17,521.63,520.37,520.85,15952.0,521.17,521.63,520.37,520.85,15952.0
2022-04-21 12:20:00,520.83,523.73,520.78,523.6,11616.0,520.83,523.73,520.78,523.6,11616.0
2022-04-21 12:30:00,523.63,525.39,523.63,524.8,9025.0,523.63,525.39,523.63,524.8,9025.0
2022-04-21 12:40:00,524.79,527.49,524.79,525.86,6740.0,524.79,527.49,524.79,525.86,6740.0
2022-04-21 12:50:00,525.67,525.79,524.67,525.1,7460.0,525.67,525.79,524.67,525.1,7460.0
2022-04-21 13:00:00,524.11,524.56,522.08,522.19,10448.0,524.11,524.56,522.08,522.19,10448.0
2022-04-21 13:10:00,522.16,522.2,520.78,520.78,8498.0,522.16,522.2,520.78,520.78,8498.0
2022-04-21 13:20:00,521.1,522.07,520.76,521.77,14219.0,521.1,522.07,520.76,521.77,14219.0
2022-04-21 13:30:00,521.77,522.45,521.07,521.45,10760.0,521.77,522.45,521.07,521.45,10760.0
2022-04-21 13:40:00,521.57,524.06,520.93,524.03,14643.0,521.57,524.06,520.93,524.03,14643.0
2022-04-21 13:50:00,524.03,524.03,520.29,520.49,18862.0,524.03,524.03,520.29,520.49,18862.0
2022-04-21 14:00:00,520.34,520.7,518.47,519.82,13908.0,520.34,520.7,518.47,519.82,13908.0
2022-04-21 14:10:00,519.97,520.45,519.23,519.57,9922.0,519.97,520.45,519.23,519.57,9922.0
2022-04-21 14:20:00,519.74,520.19,518.4,518.57,7249.0,519.74,520.19,518.4,518.57,7249.0
2022-04-21 14:30:00,518.45,521.22,518.32,519.49,22363.0,518.45,521.22,518.32,519.49,22363.0
2022-04-21 14:40:00,519.5,520.19,518.47,518.53,11082.0,519.5,520.19,518.47,518.53,11082.0
2022-04-21 14:50:00,518.83,519.54,518.51,519.0,12038.0,518.83,519.54,518.51,519.0,12038.0
2022-04-21 15:00:00,518.78,519.86,518.55,518.62,12830.0,518.78,519.86,518.55,518.62,12830.0
2022-04-21 15:10:00,518.61,518.87,517.95,518.37,16566.0,518.61,518.87,517.95,518.37,16566.0
2022-04-21 15:20:00,518.36,519.77,517.81,519.74,21107.0,518.36,519.77,517.81,519.74,21107.0
2022-04-21 15:30:00,519.72,520.58,519.13,519.3,37276.0,519.72,520.58,519.13,519.3,37276.0
2022-04-21 15:40:00,519.33,520.04,518.06,518.55,48537.0,519.33,520.04,518.06,518.55,48537.0
2022-04-21 15:50:00,518.55,520.93,518.55,519.06,113249.0,518.55,520.93,518.55,519.06,113249.0
2022-04-22 09:30:00,517.72,518.57,513.62,513.62,16879.0,517.72,518.57,513.62,513.62,16879.0
2022-04-22 09:40:00,513.59,515.51,511.06,515.5,19385.0,513.59,515.51,511.06,515.5,19385.0
2022-04-22 09:50:00,515.53,516.19,510.01,510.57,46328.0,515.53,516.19,510.01,510.57,46328.0
2022-04-22 10:00:00,510.53,517.48,510.53,515.87,30969.0,510.53,517.48,510.53,515.87,30969.0
2022-04-22 10:10:00,515.5,515.51,511.4,511.43,16980.0,515.5,515.51,511.4,511.43,16980.0
2022-04-22 10:20:00,511.31,511.53,509.94,510.45,20761.0,511.31,511.53,509.94,510.45,20761.0
2022-04-22 10:30:00,510.44,511.56,508.54,509.01,18193.0,510.44,511.56,508.54,509.01,18193.0
2022-04-22 10:40:00,509.01,510.2,508.38,509.35,24662.0,509.01,510.2,508.38,509.35,24662.0
2022-04-22 10:50:00,509.15,510.2,507.01,507.07,24981.0,509.15,510.2,507.01,507.07,24981.0
2022-04-22 11:00:00,506.89,508.45,506.55,508.41,20615.0,506.89,508.45,506.55,508.41,20615.0
2022-04-22 11:10:00,508.71,509.2,507.6,507.77,11779.0,508.71,509.2,507.6,507.77,11779.0
2022-04-22 11:20:00,507.99,508.76,506.56,507.93,16277.0,507.99,508.76,506.56,507.93,16277.0
2022-04-22 11:30:00,507.64,508.95,507.13,508.09,34534.0,507.64,508.95,507.13,508.09,34534.0
2022-04-22 11:40:00,508.13,508.57,506.58,507.08,23841.0,508.13,508.57,506.58,507.08,23841.0
2022-04-22 11:50:00,506.89,508.59,506.86,507.7,11818.0,506.89,508.59,506.86,507.7,11818.0
2022-04-22 12:00:00,507.77,508.14,506.6,507.65,22127.0,507.77,508.14,506.6,507.65,22127.0
2022-04-22 12:10:00,507.66,508.51,507.65,507.92,13774.0,507.66,508.51,507.65,507.92,13774.0
2022-04-22 12:20:00,507.78,508.03,507.2,507.35,14558.0,507.78,508.03,507.2,507.35,14558.0
2022-04-22 12:30:00,507.39,508.69,506.7,508.68,17691.0,507.39,508.69,506.7,508.68,17691.0
2022-04-22 12:40:00,508.69,508.69,506.44,506.85,11156.0,508.69,508.69,506.44,506.85,11156.0
2022-04-22 12:50:00,506.85,507.32,506.0,506.04,10603.0,506.85,507.32,506.0,506.04,10603.0
2022-04-22 13:00:00,506.07,506.26,505.19,505.41,14482.0,506.07,506.26,505.19,505.41,14482.0
2022-04-22 13:10:00,505.49,506.58,505.15,506.12,10979.0,505.49,506.58,505.15,506.12,10979.0
2022-04-22 13:20:00,506.0,507.91,505.6,507.8,14608.0,506.0,507.91,505.6,507.8,14608.0
2022-04-22 13:30:00,507.8,509.73,507.47,509.59,14933.0,507.8,509.73,507.47,509.59,14933.0
2022-04-22 13:40:00,509.76,511.58,509.63,511.36,8927.0,509.76,511.58,509.63,511.36,8927.0
2022-04-22 13:50:00,511.32,512.33,511.11,511.21,15043.0,511.32,512.33,511.11,511.21,15043.0
2022-04-22 14:00:00,511.28,511.28,508.39,508.55,5460.0,511.28,511.28,508.39,508.55,5460.0
2022-04-22 14:10:00,508.4,509.34,508.02,509.0,15967.0,508.4,509.34,508.02,509.0,15967.0
2022-04-22 14:20:00,509.02,509.7,508.48,509.05,12303.0,509.02,509.7,508.48,509.05,12303.0
2022-04-22 14:30:00,508.98,509.79,508.67,509.73,11233.0,508.98,509.79,508.67,509.73,11233.0
2022-04-22 14:40:00,509.73,510.24,509.37,510.0,11274.0,509.73,510.24,509.37,510.0,11274.0
2022-04-22 14:50:00,509.71,509.71,507.0,507.61,12068.0,509.71,509.71,507.0,507.61,12068.0
2022-04-22 15:00:00,507.77,508.5,507.28,508.07,12200.0,507.77,508.5,507.28,508.07,12200.0
2022-04-22 15:10:00,508.09,510.51,507.74,509.86,19044.0,508.09,510.51,507.74,509.86,19044.0
2022-04-22 15:20:00,509.98,510.69,509.38,510.23,23960.0,509.98,510.69,509.38,510.23,23960.0
2022-04-22 15:30:00,510.31,512.31,510.31,512.29,34166.0,510.31,512.31,510.31,512.29,34166.0
2022-04-22 15:40:00,512.36,513.08,511.42,511.81,47004.0,512.36,513.08,511.42,511.81,47004.0
2022-04-22 15:50:00,511.09,511.73,510.09,511.22,151408.0,511.09,511.73,510.09,511.22,151408.0
2022-04-25 09:30:00,512.61,517.66,510.41,511.28,57090.0,512.61,517.66,510.41,511.28,57090.0
2022-04-25 09:40:00,510.38,510.56,503.02,505.73,17236.0,510.38,510.56,503.02,505.73,17236.0
2022-04-25 09:50:00,505.9,506.0,501.91,502.23,16846.0,505.9,506.0,501.91,502.23,16846.0
2022-04-25 10:00:00,502.16,502.46,499.15,500.02,15334.0,502.16,502.46,499.15,500.02,15334.0
2022-04-25 10:10:00,500.47,503.23,500.14,502.25,27049.0,500.47,503.23,500.14,502.25,27049.0
2022-04-25 10:20:00,502.14,504.1,500.94,502.76,11704.0,502.14,504.1,500.94,502.76,11704.0
2022-04-25 10:30:00,502.79,504.54,501.9,503.85,13676.0,502.79,504.54,501.9,503.85,13676.0
2022-04-25 10:40:00,503.61,503.75,499.75,500.42,12599.0,503.61,503.75,499.75,500.42,12599.0
2022-04-25 10:50:00,500.31,500.35,497.23,498.55,13196.0,500.31,500.35,497.23,498.55,13196.0
2022-04-25 11:00:00,498.63,500.48,498.63,498.68,13061.0,498.63,500.48,498.63,498.68,13061.0
2022-04-25 11:10:00,498.79,499.59,496.76,498.41,26813.0,498.79,499.59,496.76,498.41,26813.0
2022-04-25 11:20:00,498.67,501.83,498.67,500.19,16596.0,498.67,501.83,498.67,500.19,16596.0
2022-04-25 11:30:00,500.21,501.76,498.86,501.24,21504.0,500.21,501.76,498.86,501.24,21504.0
2022-04-25 11:40:00,501.02,502.43,499.32,499.32,14251.0,501.02,502.43,499.32,499.32,14251.0
2022-04-25 11:50:00,499.53,500.95,499.15,500.47,17173.0,499.53,500.95,499.15,500.47,17173.0
2022-04-25 12:00:00,500.47,502.17,499.8,501.17,24291.0,500.47,502.17,499.8,501.17,24291.0
2022-04-25 12:10:00,500.8,501.81,499.43,499.43,15914.0,500.8,501.81,499.43,499.43,15914.0
2022-04-25 12:20:00,499.68,500.67,499.51,500.38,14745.0,499.68,500.67,499.51,500.38,14745.0
2022-04-25 12:30:00,500.04,501.85,499.55,500.54,15717.0,500.04,501.85,499.55,500.54,15717.0
2022-04-25 12:40:00,500.61,500.61,499.0,499.96,16303.0,500.61,500.61,499.0,499.96,16303.0
2022-04-25 12:50:00,500.14,500.29,498.47,499.06,10608.0,500.14,500.29,498.47,499.06,10608.0
2022-04-25 13:00:00,499.35,499.6,498.15,499.4,9130.0,499.35,499.6,498.15,499.4,9130.0
2022-04-25 13:10:00,499.85,500.69,499.32,499.42,7732.0,499.85,500.69,499.32,499.42,7732.0
2022-04-25 13:20:00,499.51,499.51,497.54,498.32,11682.0,499.51,499.51,497.54,498.32,11682.0
2022-04-25 13:30:00,498.95,499.46,497.65,498.12,14394.0,498.95,499.46,497.65,498.12,14394.0
2022-04-25 13:40:00,498.23,500.73,498.23,500.55,9082.0,498.23,500.73,498.23,500.55,9082.0
2022-04-25 13:50:00,500.56,502.29,500.36,501.43,15782.0,500.56,502.29,500.36,501.43,15782.0
2022-04-25 14:00:00,501.74,503.78,500.8,503.71,13876.0,501.74,503.78,500.8,503.71,13876.0
2022-04-25 14:10:00,503.9,505.89,502.99,505.53,7203.0,503.9,505.89,502.99,505.53,7203.0
2022-04-25 14:20:00,505.28,506.77,505.22,506.39,13048.0,505.28,506.77,505.22,506.39,13048.0
2022-04-25 14:30:00,506.66,506.9,506.06,506.08,7629.0,506.66,506.9,506.06,506.08,7629.0
2022-04-25 14:40:00,506.03,508.01,505.67,507.96,8963.0,506.03,508.01,505.67,507.96,8963.0
2022-04-25 14:50:00,508.12,509.54,508.02,508.2,21124.0,508.12,509.54,508.02,508.2,21124.0
2022-04-25 15:00:00,508.18,508.18,504.0,504.53,7728.0,508.18,508.18,504.0,504.53,7728.0
2022-04-25 15:10:00,504.59,506.68,503.75,506.47,13552.0,504.59,506.68,503.75,506.47,13552.0
2022-04-25 15:20:00,506.53,507.09,505.38,506.56,14574.0,506.53,507.09,505.38,506.56,14574.0
2022-04-25 15:30:00,507.16,507.7,506.51,507.44,12532.0,507.16,507.7,506.51,507.44,12532.0
2022-04-25 15:40:00,507.58,507.95,506.14,506.98,30535.0,507.58,507.95,506.14,506.98,30535.0
2022-04-25 15:50:00,506.98,507.73,505.71,506.97,84423.0,506.98,507.73,505.71,506.97,84423.0
2022-04-26 09:30:00,503.08,503.08,495.27,496.07,23879.0,503.08,503.08,495.27,496.07,23879.0
2022-04-26 09:40:00,495.48,500.41,495.43,499.62,17048.0,495.48,500.41,495.43,499.62,17048.0
2022-04-26 09:50:00,499.36,499.56,494.46,494.46,16739.0,499.36,499.56,494.46,494.46,16739.0
2022-04-26 10:00:00,494.55,497.21,493.57,495.61,17172.0,494.55,497.21,493.57,495.61,17172.0
2022-04-26 10:10:00,495.45,496.03,493.49,493.8,6273.0,495.45,496.03,493.49,493.8,6273.0
2022-04-26 10:20:00,493.94,496.32,492.11,495.89,13329.0,493.94,496.32,492.11,495.89,13329.0
2022-04-26 10:30:00,495.68,495.68,492.71,492.71,9542.0,495.68,495.68,492.71,492.71,9542.0
2022-04-26 10:40:00,492.74,493.44,491.51,493.36,14460.0,492.74,493.44,491.51,493.36,14460.0
2022-04-26 10:50:00,493.15,493.53,491.7,492.07,32846.0,493.15,493.53,491.7,492.07,32846.0
2022-04-26 11:00:00,491.76,492.71,490.47,490.98,32283.0,491.76,492.71,490.47,490.98,32283.0
2022-04-26 11:10:00,490.98,492.41,490.97,491.01,17914.0,490.98,492.41,490.97,491.01,17914.0
2022-04-26 11:20:00,490.79,494.93,490.53,494.5,17748.0,490.79,494.93,490.53,494.5,17748.0
2022-04-26 11:30:00,494.1,494.1,490.3,491.45,22414.0,494.1,494.1,490.3,491.45,22414.0
2022-04-26 11:40:00,492.14,493.33,491.68,493.33,6061.0,492.14,493.33,491.68,493.33,6061.0
2022-04-26 11:50:00,493.91,494.25,492.52,494.25,11790.0,493.91,494.25,492.52,494.25,11790.0
2022-04-26 12:00:00,494.08,495.11,492.49,493.09,26526.0,494.08,495.11,492.49,493.09,26526.0
2022-04-26 12:10:00,493.17,494.33,493.15,493.79,4317.0,493.17,494.33,493.15,493.79,4317.0
2022-04-26 12:20:00,493.98,495.19,493.78,494.91,9603.0,493.98,495.19,493.78,494.91,9603.0
2022-04-26 12:30:00,494.85,494.89,491.2,491.2,6376.0,494.85,494.89,491.2,491.2,6376.0
2022-04-26 12:40:00,491.23,493.02,491.23,492.61,9058.0,491.23,493.02,491.23,492.61,9058.0
2022-04-26 12:50:00,492.59,494.91,492.35,494.91,6052.0,492.59,494.91,492.35,494.91,6052.0
2022-04-26 13:00:00,495.17,495.17,492.88,493.26,6467.0,495.17,495.17,492.88,493.26,6467.0
2022-04-26 13:10:00,493.3,493.77,491.78,491.8,7258.0,493.3,493.77,491.78,491.8,7258.0
2022-04-26 13:20:00,491.99,492.28,489.7,490.14,12242.0,491.99,492.28,489.7,490.14,12242.0
2022-04-26 13:30:00,489.96,490.47,489.41,490.04,11979.0,489.96,490.47,489.41,490.04,11979.0
2022-04-26 13:40:00,490.36,491.39,490.09,490.44,6668.0,490.36,491.39,490.09,490.44,6668.0
2022-04-26 13:50:00,490.18,490.31,489.62,489.79,5898.0,490.18,490.31,489.62,489.79,5898.0
2022-04-26 14:00:00,489.97,490.17,489.29,489.6,6527.0,489.97,490.17,489.29,489.6,6527.0
2022-04-26 14:10:00,489.84,490.82,489.49,490.62,5908.0,489.84,490.82,489.49,490.62,5908.0
2022-04-26 14:20:00,490.43,491.01,489.93,490.7,15360.0,490.43,491.01,489.93,490.7,15360.0
2022-04-26 14:30:00,490.71,491.67,490.27,491.18,8642.0,490.71,491.67,490.27,491.18,8642.0
2022-04-26 14:40:00,490.9,490.9,488.97,488.97,7052.0,490.9,490.9,488.97,488.97,7052.0
2022-04-26 14:50:00,488.85,490.42,488.52,490.2,7041.0,488.85,490.42,488.52,490.2,7041.0
2022-04-26 15:00:00,490.16,490.62,489.6,489.75,10353.0,490.16,490.62,489.6,489.75,10353.0
2022-04-26 15:10:00,489.88,490.18,488.0,488.14,13182.0,489.88,490.18,488.0,488.14,13182.0
2022-04-26 15:20:00,488.15,488.5,487.73,487.92,27134.0,488.15,488.5,487.73,487.92,27134.0
2022-04-26 15:30:00,488.0,488.71,486.92,488.71,24503.0,488.0,488.71,486.92,488.71,24503.0
2022-04-26 15:40:00,488.85,489.19,487.38,487.58,32501.0,488.85,489.19,487.38,487.58,32501.0
2022-04-26 15:50:00,487.5,488.39,486.35,486.97,115172.0,487.5,488.39,486.35,486.97,115172.0
2022-04-27 09:30:00,485.5,488.21,485.06,486.97,12966.0,485.5,488.21,485.06,486.97,12966.0
2022-04-27 09:40:00,487.26,489.3,484.14,485.81,25236.0,487.26,489.3,484.14,485.81,25236.0
2022-04-27 09:50:00,486.18,490.86,486.01,490.11,10611.0,486.18,490.86,486.01,490.11,10611.0
2022-04-27 10:00:00,490.04,492.25,484.52,485.29,21746.0,490.04,492.25,484.52,485.29,21746.0
2022-04-27 10:10:00,485.6,485.86,481.08,481.58,20310.0,485.6,485.86,481.08,481.58,20310.0
2022-04-27 10:20:00,481.19,482.09,480.43,480.43,10934.0,481.19,482.09,480.43,480.43,10934.0
2022-04-27 10:30:00,480.43,482.85,479.45,482.53,49186.0,480.43,482.85,479.45,482.53,49186.0
2022-04-27 10:40:00,482.93,486.44,482.93,485.4,15859.0,482.93,486.44,482.93,485.4,15859.0
2022-04-27 10:50:00,485.64,485.94,481.47,481.56,12601.0,485.64,485.94,481.47,481.56,12601.0
2022-04-27 11:00:00,481.53,483.21,481.27,481.85,8899.0,481.53,483.21,481.27,481.85,8899.0
2022-04-27 11:10:00,481.57,482.32,480.97,482.32,8103.0,481.57,482.32,480.97,482.32,8103.0
2022-04-27 11:20:00,482.0,484.12,481.78,484.08,6072.0,482.0,484.12,481.78,484.08,6072.0
2022-04-27 11:30:00,484.63,486.7,484.63,485.58,9384.0,484.63,486.7,484.63,485.58,9384.0
2022-04-27 11:40:00,485.38,485.79,482.81,483.06,8878.0,485.38,485.79,482.81,483.06,8878.0
2022-04-27 11:50:00,482.84,484.12,482.41,482.91,15299.0,482.84,484.12,482.41,482.91,15299.0
2022-04-27 12:00:00,482.51,483.52,481.8,483.36,8506.0,482.51,483.52,481.8,483.36,8506.0
2022-04-27 12:10:00,483.42,484.2,482.47,483.36,7362.0,483.42,484.2,482.47,483.36,7362.0
2022-04-27 12:20:00,483.49,485.9,482.97,485.72,15236.0,483.49,485.9,482.97,485.72,15236.0
2022-04-27 12:30:00,486.12,486.12,485.05,485.28,3004.0,486.12,486.12,485.05,485.28,3004.0
2022-04-27 12:40:00,485.0,486.02,484.74,485.08,4306.0,485.0,486.02,484.74,485.08,4306.0
2022-04-27 12:50:00,484.91,485.44,484.91,485.41,1500.0,484.91,485.44,484.91,485.41,1500.0
2022-04-27 13:00:00,484.97,485.79,482.76,484.19,6247.0,484.97,485.79,482.76,484.19,6247.0
2022-04-27 13:10:00,483.97,483.97,482.7,482.7,8739.0,483.97,483.97,482.7,482.7,8739.0
2022-04-27 13:20:00,482.78,483.84,481.6,483.48,5695.0,482.78,483.84,481.6,483.48,5695.0
2022-04-27 13:30:00,483.01,483.65,482.6,482.66,3110.0,483.01,483.65,482.6,482.66,3110.0
2022-04-27 13:40:00,482.1,483.07,481.96,482.89,3841.0,482.1,483.07,481.96,482.89,3841.0
2022-04-27 13:50:00,483.24,484.08,483.24,484.08,3869.0,483.24,484.08,483.24,484.08,3869.0
2022-04-27 14:00:00,483.77,484.1,483.19,484.08,3663.0,483.77,484.1,483.19,484.08,3663.0
2022-04-27 14:10:00,483.82,485.59,483.68,485.5,9120.0,483.82,485.59,483.68,485.5,9120.0
2022-04-27 14:20:00,485.75,486.7,485.41,485.87,15427.0,485.75,486.7,485.41,485.87,15427.0
2022-04-27 14:30:00,485.85,486.83,485.08,486.25,15565.0,485.85,486.83,485.08,486.25,15565.0
2022-04-27 14:40:00,486.61,488.34,486.6,486.83,13403.0,486.61,488.34,486.6,486.83,13403.0
2022-04-27 14:50:00,486.92,486.92,484.63,484.77,14349.0,486.92,486.92,484.63,484.77,14349.0
2022-04-27 15:00:00,484.58,484.81,483.29,484.09,14333.0,484.58,484.81,483.29,484.09,14333.0
2022-04-27 15:10:00,483.84,484.71,482.9,483.19,17252.0,483.84,484.71,482.9,483.19,17252.0
2022-04-27 15:20:00,483.03,484.33,482.48,483.73,11966.0,483.03,484.33,482.48,483.73,11966.0
2022-04-27 15:30:00,483.89,484.37,483.13,483.59,27880.0,483.89,484.37,483.13,483.59,27880.0
2022-04-27 15:40:00,483.46,485.46,482.79,483.08,33499.0,483.46,485.46,482.79,483.08,33499.0
2022-04-27 15:50:00,482.96,483.78,481.52,482.08,170606.0,482.96,483.78,481.52,482.08,170606.0
2022-04-28 09:30:00,481.19,481.69,463.62,465.83,102409.0,481.19,481.69,463.62,465.83,102409.0
2022-04-28 09:40:00,466.69,470.95,462.96,463.58,76430.0,466.69,470.95,462.96,463.58,76430.0
2022-04-28 09:50:00,463.63,464.41,459.4,464.01,43663.0,463.63,464.41,459.4,464.01,43663.0
2022-04-28 10:00:00,463.11,463.53,457.53,459.0,35224.0,463.11,463.53,457.53,459.0,35224.0
2022-04-28 10:10:00,459.0,459.97,455.68,456.02,37078.0,459.0,459.97,455.68,456.02,37078.0
2022-04-28 10:20:00,455.77,455.77,450.59,450.7,62703.0,455.77,455.77,450.59,450.7,62703.0
2022-04-28 10:30:00,450.69,452.85,449.58,450.24,96421.0,450.69,452.85,449.58,450.24,96421.0
2022-04-28 10:40:00,450.0,453.64,449.8,452.85,98675.0,450.0,453.64,449.8,452.85,98675.0
2022-04-28 10:50:00,452.89,453.2,449.63,452.69,53307.0,452.89,453.2,449.63,452.69,53307.0
2022-04-28 11:00:00,453.12,455.3,451.08,455.07,51357.0,453.12,455.3,451.08,455.07,51357.0
2022-04-28 11:10:00,455.02,457.22,454.11,455.56,60854.0,455.02,457.22,454.11,455.56,60854.0
2022-04-28 11:20:00,455.13,455.4,452.46,452.46,57387.0,455.13,455.4,452.46,452.46,57387.0
2022-04-28 11:30:00,452.28,453.71,451.12,451.88,32133.0,452.28,453.71,451.12,451.88,32133.0
2022-04-28 11:40:00,451.69,453.45,451.21,452.29,18743.0,451.69,453.45,451.21,452.29,18743.0
2022-04-28 11:50:00,452.01,453.66,451.57,453.37,21028.0,452.01,453.66,451.57,453.37,21028.0
2022-04-28 12:00:00,453.34,454.68,452.84,453.26,27098.0,453.34,454.68,452.84,453.26,27098.0
2022-04-28 12:10:00,453.4,456.28,451.24,456.28,40689.0,453.4,456.28,451.24,456.28,40689.0
2022-04-28 12:20:00,456.26,457.8,455.34,457.8,29364.0,456.26,457.8,455.34,457.8,29364.0
2022-04-28 12:30:00,457.9,460.04,457.9,458.64,50391.0,457.9,460.04,457.9,458.64,50391.0
2022-04-28 12:40:00,458.42,462.19,456.64,461.08,52090.0,458.42,462.19,456.64,461.08,52090.0
2022-04-28 12:50:00,460.75,460.81,457.79,458.24,18524.0,460.75,460.81,457.79,458.24,18524.0
2022-04-28 13:00:00,458.49,462.0,458.19,461.71,66731.0,458.49,462.0,458.19,461.71,66731.0
2022-04-28 13:10:00,461.73,462.29,459.16,460.05,33677.0,461.73,462.29,459.16,460.05,33677.0
2022-04-28 13:20:00,459.86,464.74,459.52,462.13,68941.0,459.86,464.74,459.52,462.13,68941.0
2022-04-28 13:30:00,461.96,462.54,460.93,462.2,14348.0,461.96,462.54,460.93,462.2,14348.0
2022-04-28 13:40:00,462.44,464.54,462.29,463.08,30607.0,462.44,464.54,462.29,463.08,30607.0
2022-04-28 13:50:00,462.55,465.07,461.72,464.85,31842.0,462.55,465.07,461.72,464.85,31842.0
2022-04-28 14:00:00,464.7,465.58,463.6,464.08,22594.0,464.7,465.58,463.6,464.08,22594.0
2022-04-28 14:10:00,464.06,464.06,461.63,461.77,20171.0,464.06,464.06,461.63,461.77,20171.0
2022-04-28 14:20:00,461.93,463.22,461.09,463.22,35988.0,461.93,463.22,461.09,463.22,35988.0
2022-04-28 14:30:00,463.18,463.93,462.15,462.7,19209.0,463.18,463.93,462.15,462.7,19209.0
2022-04-28 14:40:00,462.44,470.39,462.43,468.03,63502.0,462.44,470.39,462.43,468.03,63502.0
2022-04-28 14:50:00,468.05,468.47,467.0,467.09,28468.0,468.05,468.47,467.0,467.09,28468.0
2022-04-28 15:00:00,467.0,467.29,465.94,466.54,25789.0,467.0,467.29,465.94,466.54,25789.0
2022-04-28 15:10:00,466.47,467.0,465.01,465.01,19107.0,466.47,467.0,465.01,465.01,19107.0
2022-04-28 15:20:00,465.29,465.54,464.35,464.62,36058.0,465.29,465.54,464.35,464.62,36058.0
2022-04-28 15:30:00,464.69,464.69,462.48,463.13,44078.0,464.69,464.69,462.48,463.13,44078.0
2022-04-28 15:40:00,463.1,463.67,461.39,461.92,58150.0,463.1,463.67,461.39,461.92,58150.0
2022-04-28 15:50:00,461.87,462.94,460.48,461.49,181567.0,461.87,462.94,460.48,461.49,181567.0
2022-04-29 09:30:00,449.89,457.7,446.13,447.9,87122.0,449.89,457.7,446.13,447.9,87122.0
2022-04-29 09:40:00,447.65,450.05,439.79,444.11,107490.0,447.65,450.05,439.79,444.11,107490.0
2022-04-29 09:50:00,444.07,449.15,441.56,448.87,62246.0,444.07,449.15,441.56,448.87,62246.0
2022-04-29 10:00:00,448.44,448.88,437.13,442.05,87076.0,448.44,448.88,437.13,442.05,87076.0
2022-04-29 10:10:00,442.53,442.53,432.17,432.75,128239.0,442.53,442.53,432.17,432.75,128239.0
2022-04-29 10:20:00,432.28,435.38,428.01,428.67,130287.0,432.28,435.38,428.01,428.67,130287.0
2022-04-29 10:30:00,428.94,435.2,428.88,434.37,70635.0,428.94,435.2,428.88,434.37,70635.0
2022-04-29 10:40:00,433.68,434.76,426.33,427.11,52318.0,433.68,434.76,426.33,427.11,52318.0
2022-04-29 10:50:00,427.55,432.23,427.48,431.71,77635.0,427.55,432.23,427.48,431.71,77635.0
2022-04-29 11:00:00,431.93,433.82,430.75,432.63,66849.0,431.93,433.82,430.75,432.63,66849.0
2022-04-29 11:10:00,432.56,432.56,427.41,427.64,59162.0,432.56,432.56,427.41,427.64,59162.0
2022-04-29 11:20:00,427.96,432.5,427.34,430.96,53204.0,427.96,432.5,427.34,430.96,53204.0
2022-04-29 11:30:00,430.78,431.72,427.39,428.59,48758.0,430.78,431.72,427.39,428.59,48758.0
2022-04-29 11:40:00,428.15,430.34,426.72,426.98,35178.0,428.15,430.34,426.72,426.98,35178.0
2022-04-29 11:50:00,427.3,428.75,425.62,426.33,66302.0,427.3,428.75,425.62,426.33,66302.0
2022-04-29 12:00:00,426.43,427.29,425.0,425.51,47380.0,426.43,427.29,425.0,425.51,47380.0
2022-04-29 12:10:00,425.47,426.25,422.81,422.96,36600.0,425.47,426.25,422.81,422.96,36600.0
2022-04-29 12:20:00,422.94,423.61,418.65,418.68,58697.0,422.94,423.61,418.65,418.68,58697.0
2022-04-29 12:30:00,418.67,421.43,416.72,421.04,65603.0,418.67,421.43,416.72,421.04,65603.0
2022-04-29 12:40:00,421.39,422.24,418.95,419.83,281564.0,421.39,422.24,418.95,419.83,281564.0
2022-04-29 12:50:00,419.83,421.62,417.48,418.13,22246.0,419.83,421.62,417.48,418.13,22246.0
2022-04-29 13:00:00,417.65,418.98,415.32,416.36,35103.0,417.65,418.98,415.32,416.36,35103.0
2022-04-29 13:10:00,415.88,417.19,415.01,417.0,126212.0,415.88,417.19,415.01,417.0,126212.0
2022-04-29 13:20:00,416.91,421.5,416.85,420.64,44483.0,416.91,421.5,416.85,420.64,44483.0
2022-04-29 13:30:00,420.81,422.28,419.86,420.0,55646.0,420.81,422.28,419.86,420.0,55646.0
2022-04-29 13:40:00,420.15,420.49,417.47,419.19,65650.0,420.15,420.49,417.47,419.19,65650.0
2022-04-29 13:50:00,419.21,420.31,418.36,420.02,60347.0,419.21,420.31,418.36,420.02,60347.0
2022-04-29 14:00:00,420.02,421.13,419.71,421.06,93337.0,420.02,421.13,419.71,421.06,93337.0
2022-04-29 14:10:00,421.08,428.11,420.75,428.11,49257.0,421.08,428.11,420.75,428.11,49257.0
2022-04-29 14:20:00,428.16,430.57,427.9,430.25,49434.0,428.16,430.57,427.9,430.25,49434.0
2022-04-29 14:30:00,430.15,431.41,429.12,429.85,38186.0,430.15,431.41,429.12,429.85,38186.0
2022-04-29 14:40:00,429.89,430.15,427.95,429.19,38830.0,429.89,430.15,427.95,429.19,38830.0
2022-04-29 14:50:00,429.19,430.0,427.43,427.58,39385.0,429.19,430.0,427.43,427.58,39385.0
2022-04-29 15:00:00,427.58,428.83,427.02,428.83,33376.0,427.58,428.83,427.02,428.83,33376.0
2022-04-29 15:10:00,428.94,431.65,428.77,430.89,66669.0,428.94,431.65,428.77,430.89,66669.0
2022-04-29 15:20:00,430.9,431.74,430.19,431.0,59182.0,430.9,431.74,430.19,431.0,59182.0
2022-04-29 15:30:00,430.95,434.57,430.57,434.49,109931.0,430.95,434.57,430.57,434.49,109931.0
2022-04-29 15:40:00,434.51,436.25,430.34,430.34,128636.0,434.51,436.25,430.34,430.34,128636.0
2022-04-29 15:50:00,430.2,430.29,427.16,427.76,285756.0,430.2,430.29,427.16,427.76,285756.0
2022-05-02 09:30:00,431.49,433.06,426.17,427.99,42233.0,431.49,433.06,426.17,427.99,42233.0
2022-05-02 09:40:00,428.36,434.19,428.12,432.0,15770.0,428.36,434.19,428.12,432.0,15770.0
2022-05-02 09:50:00,431.7,431.7,429.0,429.0,10851.0,431.7,431.7,429.0,429.0,10851.0
2022-05-02 10:00:00,428.15,430.1,425.29,426.08,23976.0,428.15,430.1,425.29,426.08,23976.0
2022-05-02 10:10:00,425.68,429.99,425.52,429.34,31823.0,425.68,429.99,425.52,429.34,31823.0
2022-05-02 10:20:00,429.98,434.72,428.88,433.22,30522.0,429.98,434.72,428.88,433.22,30522.0
2022-05-02 10:30:00,433.22,435.93,433.0,434.32,43464.0,433.22,435.93,433.0,434.32,43464.0
2022-05-02 10:40:00,434.31,434.56,430.0,430.49,28364.0,434.31,434.56,430.0,430.49,28364.0
2022-05-02 10:50:00,430.82,431.12,425.83,426.15,23708.0,430.82,431.12,425.83,426.15,23708.0
2022-05-02 11:00:00,426.02,426.74,421.92,425.75,42814.0,426.02,426.74,421.92,425.75,42814.0
2022-05-02 11:10:00,425.56,426.08,421.51,423.11,25515.0,425.56,426.08,421.51,423.11,25515.0
2022-05-02 11:20:00,423.12,424.01,421.67,422.17,10599.0,423.12,424.01,421.67,422.17,10599.0
2022-05-02 11:30:00,422.13,425.45,421.12,421.12,13608.0,422.13,425.45,421.12,421.12,13608.0
2022-05-02 11:40:00,421.44,425.07,421.25,424.8,15582.0,421.44,425.07,421.25,424.8,15582.0
2022-05-02 11:50:00,424.65,426.49,424.12,426.49,10340.0,424.65,426.49,424.12,426.49,10340.0
2022-05-02 12:00:00,426.29,426.95,423.48,423.87,15946.0,426.29,426.95,423.48,423.87,15946.0
2022-05-02 12:10:00,423.76,425.81,423.14,425.81,17092.0,423.76,425.81,423.14,425.81,17092.0
2022-05-02 12:20:00,426.11,428.32,424.24,425.97,34064.0,426.11,428.32,424.24,425.97,34064.0
2022-05-02 12:30:00,426.16,426.65,424.78,425.15,19388.0,426.16,426.65,424.78,425.15,19388.0
2022-05-02 12:40:00,425.74,426.43,422.27,423.62,9342.0,425.74,426.43,422.27,423.62,9342.0
2022-05-02 12:50:00,422.89,422.89,419.83,420.08,13899.0,422.89,422.89,419.83,420.08,13899.0
2022-05-02 13:00:00,420.02,423.3,420.01,422.43,19590.0,420.02,423.3,420.01,422.43,19590.0
2022-05-02 13:10:00,422.23,423.4,421.26,423.2,11504.0,422.23,423.4,421.26,423.2,11504.0
2022-05-02 13:20:00,422.85,425.53,421.47,425.53,13360.0,422.85,425.53,421.47,425.53,13360.0
2022-05-02 13:30:00,425.89,426.12,422.47,423.03,18366.0,425.89,426.12,422.47,423.03,18366.0
2022-05-02 13:40:00,423.02,424.1,422.96,424.1,12452.0,423.02,424.1,422.96,424.1,12452.0
2022-05-02 13:50:00,423.91,425.9,422.83,425.9,13823.0,423.91,425.9,422.83,425.9,13823.0
2022-05-02 14:00:00,425.85,428.06,425.5,426.53,13000.0,425.85,428.06,425.5,426.53,13000.0
2022-05-02 14:10:00,426.52,426.79,424.51,425.13,9408.0,426.52,426.79,424.51,425.13,9408.0
2022-05-02 14:20:00,425.26,426.4,424.88,426.22,8342.0,425.26,426.4,424.88,426.22,8342.0
2022-05-02 14:30:00,426.22,426.46,425.27,425.42,9966.0,426.22,426.46,425.27,425.42,9966.0
2022-05-02 14:40:00,425.41,426.15,424.25,425.61,7290.0,425.41,426.15,424.25,425.61,7290.0
2022-05-02 14:50:00,425.73,426.67,424.94,425.4,17569.0,425.73,426.67,424.94,425.4,17569.0
2022-05-02 15:00:00,425.25,427.78,424.95,427.49,11722.0,425.25,427.78,424.95,427.49,11722.0
2022-05-02 15:10:00,427.73,429.17,427.67,428.22,19701.0,427.73,429.17,427.67,428.22,19701.0
2022-05-02 15:20:00,428.51,430.52,428.51,429.3,23964.0,428.51,430.52,428.51,429.3,23964.0
2022-05-02 15:30:00,429.99,431.18,429.43,429.8,24899.0,429.99,431.18,429.43,429.8,24899.0
2022-05-02 15:40:00,430.2,431.81,429.03,431.78,40737.0,430.2,431.81,429.03,431.78,40737.0
2022-05-02 15:50:00,432.61,433.65,431.13,432.3,125435.0,432.61,433.65,431.13,432.3,125435.0
2022-05-03 09:30:00,424.15,431.02,424.15,426.43,41554.0,424.15,431.02,424.15,426.43,41554.0
2022-05-03 09:40:00,427.24,427.25,419.31,419.48,36570.0,427.24,427.25,419.31,419.48,36570.0
2022-05-03 09:50:00,419.65,420.73,417.26,418.93,55984.0,419.65,420.73,417.26,418.93,55984.0
2022-05-03 10:00:00,419.21,422.4,415.13,415.13,52765.0,419.21,422.4,415.13,415.13,52765.0
2022-05-03 10:10:00,415.06,417.02,413.09,413.61,45353.0,415.06,417.02,413.09,413.61,45353.0
2022-05-03 10:20:00,413.93,416.03,411.69,413.87,57888.0,413.93,416.03,411.69,413.87,57888.0
2022-05-03 10:30:00,414.18,415.01,412.04,412.95,42830.0,414.18,415.01,412.04,412.95,42830.0
2022-05-03 10:40:00,412.96,415.13,411.08,411.42,26655.0,412.96,415.13,411.08,411.42,26655.0
2022-05-03 10:50:00,411.41,412.92,410.33,411.73,28101.0,411.41,412.92,410.33,411.73,28101.0
2022-05-03 11:00:00,411.37,420.78,411.24,420.05,49747.0,411.37,420.78,411.24,420.05,49747.0
2022-05-03 11:10:00,420.69,422.39,417.09,417.67,37249.0,420.69,422.39,417.09,417.67,37249.0
2022-05-03 11:20:00,417.63,419.08,416.25,417.78,26996.0,417.63,419.08,416.25,417.78,26996.0
2022-05-03 11:30:00,417.99,421.61,417.99,419.49,37579.0,417.99,421.61,417.99,419.49,37579.0
2022-05-03 11:40:00,419.82,421.84,419.49,421.79,18374.0,419.82,421.84,419.49,421.79,18374.0
2022-05-03 11:50:00,421.47,421.6,419.5,420.93,18669.0,421.47,421.6,419.5,420.93,18669.0
2022-05-03 12:00:00,420.93,422.19,419.66,419.77,13117.0,420.93,422.19,419.66,419.77,13117.0
2022-05-03 12:10:00,419.98,420.42,418.36,419.06,9622.0,419.98,420.42,418.36,419.06,9622.0
2022-05-03 12:20:00,419.46,420.95,419.29,419.35,13029.0,419.46,420.95,419.29,419.35,13029.0
2022-05-03 12:30:00,419.01,422.95,419.01,422.73,16959.0,419.01,422.95,419.01,422.73,16959.0
2022-05-03 12:40:00,422.74,424.53,422.42,423.51,18529.0,422.74,424.53,422.42,423.51,18529.0
2022-05-03 12:50:00,423.15,424.59,422.53,423.62,22673.0,423.15,424.59,422.53,423.62,22673.0
2022-05-03 13:00:00,423.62,425.43,423.33,425.41,62608.0,423.62,425.43,423.33,425.41,62608.0
2022-05-03 13:10:00,425.56,427.58,425.21,426.46,18242.0,425.56,427.58,425.21,426.46,18242.0
2022-05-03 13:20:00,426.33,427.27,425.72,425.72,12340.0,426.33,427.27,425.72,425.72,12340.0
2022-05-03 13:30:00,426.0,427.14,425.57,426.72,15722.0,426.0,427.14,425.57,426.72,15722.0
2022-05-03 13:40:00,426.71,428.04,426.06,427.13,15823.0,426.71,428.04,426.06,427.13,15823.0
2022-05-03 13:50:00,427.35,428.29,426.3,427.18,18198.0,427.35,428.29,426.3,427.18,18198.0
2022-05-03 14:00:00,426.92,427.13,425.57,426.1,17467.0,426.92,427.13,425.57,426.1,17467.0
2022-05-03 14:10:00,426.16,426.33,424.88,425.59,20504.0,426.16,426.33,424.88,425.59,20504.0
2022-05-03 14:20:00,425.92,425.95,425.07,425.2,24211.0,425.92,425.95,425.07,425.2,24211.0
2022-05-03 14:30:00,425.39,428.16,425.27,427.7,27180.0,425.39,428.16,425.27,427.7,27180.0
2022-05-03 14:40:00,427.4,429.7,426.71,429.6,32367.0,427.4,429.7,426.71,429.6,32367.0
2022-05-03 14:50:00,429.4,430.53,429.2,429.95,35468.0,429.4,430.53,429.2,429.95,35468.0
2022-05-03 15:00:00,429.94,431.24,429.23,430.09,52424.0,429.94,431.24,429.23,430.09,52424.0
2022-05-03 15:10:00,430.36,430.36,428.68,428.68,12017.0,430.36,430.36,428.68,428.68,12017.0
2022-05-03 15:20:00,428.72,429.2,427.22,427.27,12239.0,428.72,429.2,427.22,427.27,12239.0
2022-05-03 15:30:00,427.24,428.23,425.72,425.9,18555.0,427.24,428.23,425.72,425.9,18555.0
2022-05-03 15:40:00,425.88,427.22,424.99,426.5,41601.0,425.88,427.22,424.99,426.5,41601.0
2022-05-03 15:50:00,426.57,427.44,424.68,425.95,98497.0,426.57,427.44,424.68,425.95,98497.0
2022-05-04 09:30:00,426.51,427.23,423.53,424.63,25085.0,426.51,427.23,423.53,424.63,25085.0
2022-05-04 09:40:00,425.08,429.47,424.99,428.59,19021.0,425.08,429.47,424.99,428.59,19021.0
2022-05-04 09:50:00,428.19,429.28,426.42,428.25,14201.0,428.19,429.28,426.42,428.25,14201.0
2022-05-04 10:00:00,428.46,429.55,427.83,428.27,11768.0,428.46,429.55,427.83,428.27,11768.0
2022-05-04 10:10:00,428.26,428.27,423.38,425.51,23370.0,428.26,428.27,423.38,425.51,23370.0
2022-05-04 10:20:00,426.0,426.01,422.43,422.44,17941.0,426.0,426.01,422.43,422.44,17941.0
2022-05-04 10:30:00,422.61,425.25,422.61,425.09,14783.0,422.61,425.25,422.61,425.09,14783.0
2022-05-04 10:40:00,425.38,425.42,424.51,425.39,27148.0,425.38,425.42,424.51,425.39,27148.0
2022-05-04 10:50:00,425.44,427.12,424.93,426.82,17397.0,425.44,427.12,424.93,426.82,17397.0
2022-05-04 11:00:00,426.99,427.02,426.03,426.39,8618.0,426.99,427.02,426.03,426.39,8618.0
2022-05-04 11:10:00,426.07,426.78,425.7,426.78,20688.0,426.07,426.78,425.7,426.78,20688.0
2022-05-04 11:20:00,426.78,427.79,426.46,427.79,10188.0,426.78,427.79,426.46,427.79,10188.0
2022-05-04 11:30:00,427.9,429.38,426.64,429.38,64277.0,427.9,429.38,426.64,429.38,64277.0
2022-05-04 11:40:00,429.39,432.36,428.92,432.21,37039.0,429.39,432.36,428.92,432.21,37039.0
2022-05-04 11:50:00,431.92,432.85,431.26,431.67,33638.0,431.92,432.85,431.26,431.67,33638.0
2022-05-04 12:00:00,431.95,431.95,430.41,430.8,8672.0,431.95,431.95,430.41,430.8,8672.0
2022-05-04 12:10:00,430.8,431.67,430.38,431.19,10474.0,430.8,431.67,430.38,431.19,10474.0
2022-05-04 12:20:00,431.52,432.74,431.23,432.0,17972.0,431.52,432.74,431.23,432.0,17972.0
2022-05-04 12:30:00,432.01,432.88,430.98,432.86,12723.0,432.01,432.88,430.98,432.86,12723.0
2022-05-04 12:40:00,432.81,434.78,432.58,434.78,27742.0,432.81,434.78,432.58,434.78,27742.0
2022-05-04 12:50:00,434.76,438.2,434.13,438.07,42529.0,434.76,438.2,434.13,438.07,42529.0
2022-05-04 13:00:00,438.07,438.39,435.52,436.46,43452.0,438.07,438.39,435.52,436.46,43452.0
2022-05-04 13:10:00,436.78,438.53,436.11,438.53,32066.0,436.78,438.53,436.11,438.53,32066.0
2022-05-04 13:20:00,438.81,439.07,436.52,438.43,18803.0,438.81,439.07,436.52,438.43,18803.0
2022-05-04 13:30:00,438.34,439.51,437.82,439.14,21644.0,438.34,439.51,437.82,439.14,21644.0
2022-05-04 13:40:00,438.65,439.17,438.15,438.17,14080.0,438.65,439.17,438.15,438.17,14080.0
2022-05-04 13:50:00,437.78,440.97,437.78,440.47,25742.0,437.78,440.97,437.78,440.47,25742.0
2022-05-04 14:00:00,441.76,443.07,438.35,440.07,39240.0,441.76,443.07,438.35,440.07,39240.0
2022-05-04 14:10:00,439.81,441.94,439.02,440.23,24595.0,439.81,441.94,439.02,440.23,24595.0
2022-05-04 14:20:00,439.72,442.41,438.67,441.69,31099.0,439.72,442.41,438.67,441.69,31099.0
2022-05-04 14:30:00,441.81,441.98,436.13,439.02,28022.0,441.81,441.98,436.13,439.02,28022.0
2022-05-04 14:40:00,438.02,446.0,437.94,444.54,31308.0,438.02,446.0,437.94,444.54,31308.0
2022-05-04 14:50:00,444.97,448.59,444.85,447.65,42546.0,444.97,448.59,444.85,447.65,42546.0
2022-05-04 15:00:00,447.95,450.78,447.57,450.5,40533.0,447.95,450.78,447.57,450.5,40533.0
2022-05-04 15:10:00,450.49,450.75,447.97,447.97,31190.0,450.49,450.75,447.97,447.97,31190.0
2022-05-04 15:20:00,447.99,449.43,447.44,449.05,20451.0,447.99,449.43,447.44,449.05,20451.0
2022-05-04 15:30:00,449.01,450.64,448.97,449.24,40625.0,449.01,450.64,448.97,449.24,40625.0
2022-05-04 15:40:00,449.16,449.8,447.06,448.06,48255.0,449.16,449.8,447.06,448.06,48255.0
2022-05-04 15:50:00,448.26,449.1,447.78,448.28,142496.0,448.26,449.1,447.78,448.28,142496.0
2022-05-05 09:30:00,444.79,452.08,444.79,451.77,60590.0,444.79,452.08,444.79,451.77,60590.0
2022-05-05 09:40:00,451.79,457.86,451.66,457.69,42936.0,451.79,457.86,451.66,457.69,42936.0
2022-05-05 09:50:00,457.75,459.87,454.86,458.12,64311.0,457.75,459.87,454.86,458.12,64311.0
2022-05-05 10:00:00,457.55,457.84,454.31,454.65,52972.0,457.55,457.84,454.31,454.65,52972.0
2022-05-05 10:10:00,454.65,455.97,451.56,454.24,42094.0,454.65,455.97,451.56,454.24,42094.0
2022-05-05 10:20:00,454.38,456.0,453.69,455.95,36222.0,454.38,456.0,453.69,455.95,36222.0
2022-05-05 10:30:00,456.05,456.96,454.23,454.68,24551.0,456.05,456.96,454.23,454.68,24551.0
2022-05-05 10:40:00,454.68,458.35,454.68,456.72,30550.0,454.68,458.35,454.68,456.72,30550.0
2022-05-05 10:50:00,456.65,457.36,454.79,457.21,28133.0,456.65,457.36,454.79,457.21,28133.0
2022-05-05 11:00:00,456.95,457.58,454.09,455.31,20970.0,456.95,457.58,454.09,455.31,20970.0
2022-05-05 11:10:00,455.48,457.08,454.91,456.08,22184.0,455.48,457.08,454.91,456.08,22184.0
2022-05-05 11:20:00,455.8,457.65,454.97,457.37,32317.0,455.8,457.65,454.97,457.37,32317.0
2022-05-05 11:30:00,456.94,460.71,456.57,459.65,24743.0,456.94,460.71,456.57,459.65,24743.0
2022-05-05 11:40:00,459.84,460.2,458.6,458.61,25079.0,459.84,460.2,458.6,458.61,25079.0
2022-05-05 11:50:00,458.87,458.87,455.15,456.35,20697.0,458.87,458.87,455.15,456.35,20697.0
2022-05-05 12:00:00,456.06,456.06,454.02,454.41,25414.0,456.06,456.06,454.02,454.41,25414.0
2022-05-05 12:10:00,454.58,455.82,453.47,454.09,18899.0,454.58,455.82,453.47,454.09,18899.0
2022-05-05 12:20:00,454.12,457.61,453.91,456.62,25719.0,454.12,457.61,453.91,456.62,25719.0
2022-05-05 12:30:00,456.82,458.65,456.3,458.25,15119.0,456.82,458.65,456.3,458.25,15119.0
2022-05-05 12:40:00,458.42,460.4,457.18,460.39,47527.0,458.42,460.4,457.18,460.39,47527.0
2022-05-05 12:50:00,460.39,461.61,459.69,460.81,19344.0,460.39,461.61,459.69,460.81,19344.0
2022-05-05 13:00:00,461.19,462.87,460.82,462.38,18044.0,461.19,462.87,460.82,462.38,18044.0
2022-05-05 13:10:00,462.24,462.67,458.36,460.13,20222.0,462.24,462.67,458.36,460.13,20222.0
2022-05-05 13:20:00,460.05,461.18,459.55,461.14,16916.0,460.05,461.18,459.55,461.14,16916.0
2022-05-05 13:30:00,460.53,462.75,459.79,462.14,26784.0,460.53,462.75,459.79,462.14,26784.0
2022-05-05 13:40:00,462.19,462.93,460.96,461.67,22791.0,462.19,462.93,460.96,461.67,22791.0
2022-05-05 13:50:00,461.66,461.84,459.11,459.51,16334.0,461.66,461.84,459.11,459.51,16334.0
2022-05-05 14:00:00,459.45,459.85,458.77,458.9,21292.0,459.45,459.85,458.77,458.9,21292.0
2022-05-05 14:10:00,459.11,459.11,457.38,458.83,21418.0,459.11,459.11,457.38,458.83,21418.0
2022-05-05 14:20:00,459.02,459.17,454.52,454.52,15787.0,459.02,459.17,454.52,454.52,15787.0
2022-05-05 14:30:00,454.83,456.21,454.83,456.2,17910.0,454.83,456.21,454.83,456.2,17910.0
2022-05-05 14:40:00,456.2,458.19,455.87,457.2,15644.0,456.2,458.19,455.87,457.2,15644.0
2022-05-05 14:50:00,457.53,458.72,456.62,457.67,19457.0,457.53,458.72,456.62,457.67,19457.0
2022-05-05 15:00:00,457.87,457.89,455.29,456.22,23699.0,457.87,457.89,455.29,456.22,23699.0
2022-05-05 15:10:00,456.25,456.79,455.87,456.6,30076.0,456.25,456.79,455.87,456.6,30076.0
2022-05-05 15:20:00,456.6,456.74,454.7,454.95,33181.0,456.6,456.74,454.7,454.95,33181.0
2022-05-05 15:30:00,455.01,456.0,454.07,456.0,46289.0,455.01,456.0,454.07,456.0,46289.0
2022-05-05 15:40:00,456.47,456.9,453.89,454.06,55058.0,456.47,456.9,453.89,454.06,55058.0
2022-05-05 15:50:00,453.79,457.33,453.59,456.2,141181.0,453.79,457.33,453.59,456.2,141181.0
2022-05-06 09:30:00,454.21,462.39,452.38,460.93,34412.0,454.21,462.39,452.38,460.93,34412.0
2022-05-06 09:40:00,461.24,471.29,459.55,465.42,53066.0,461.24,471.29,459.55,465.42,53066.0
2022-05-06 09:50:00,466.1,466.87,460.49,462.6,24876.0,466.1,466.87,460.49,462.6,24876.0
2022-05-06 10:00:00,462.38,463.73,460.69,461.91,39951.0,462.38,463.73,460.69,461.91,39951.0
2022-05-06 10:10:00,460.68,468.93,460.09,467.04,21112.0,460.68,468.93,460.09,467.04,21112.0
2022-05-06 10:20:00,466.83,469.68,466.06,467.14,33905.0,466.83,469.68,466.06,467.14,33905.0
2022-05-06 10:30:00,467.29,467.81,461.15,462.08,32662.0,467.29,467.81,461.15,462.08,32662.0
2022-05-06 10:40:00,462.41,468.37,462.41,467.65,24851.0,462.41,468.37,462.41,467.65,24851.0
2022-05-06 10:50:00,467.42,469.93,467.05,468.99,33073.0,467.42,469.93,467.05,468.99,33073.0
2022-05-06 11:00:00,468.78,469.44,467.09,468.71,24727.0,468.78,469.44,467.09,468.71,24727.0
2022-05-06 11:10:00,469.01,470.81,466.65,469.77,26751.0,469.01,470.81,466.65,469.77,26751.0
2022-05-06 11:20:00,469.55,471.0,467.43,467.51,26648.0,469.55,471.0,467.43,467.51,26648.0
2022-05-06 11:30:00,467.56,468.48,462.67,462.67,23530.0,467.56,468.48,462.67,462.67,23530.0
2022-05-06 11:40:00,462.8,463.21,460.78,462.03,19929.0,462.8,463.21,460.78,462.03,19929.0
2022-05-06 11:50:00,462.34,463.86,460.35,461.04,20028.0,462.34,463.86,460.35,461.04,20028.0
2022-05-06 12:00:00,461.2,464.56,461.02,462.63,16330.0,461.2,464.56,461.02,462.63,16330.0
2022-05-06 12:10:00,462.7,463.26,461.3,462.27,21904.0,462.7,463.26,461.3,462.27,21904.0
2022-05-06 12:20:00,462.29,464.06,461.88,462.26,12179.0,462.29,464.06,461.88,462.26,12179.0
2022-05-06 12:30:00,462.24,463.03,460.73,461.82,10404.0,462.24,463.03,460.73,461.82,10404.0
2022-05-06 12:40:00,461.85,464.11,461.18,463.13,11336.0,461.85,464.11,461.18,463.13,11336.0
2022-05-06 12:50:00,462.97,465.0,461.74,464.35,16960.0,462.97,465.0,461.74,464.35,16960.0
2022-05-06 13:00:00,464.12,464.39,462.04,462.22,10303.0,464.12,464.39,462.04,462.22,10303.0
2022-05-06 13:10:00,462.44,463.1,460.77,461.09,10105.0,462.44,463.1,460.77,461.09,10105.0
2022-05-06 13:20:00,460.76,462.21,460.71,461.1,13253.0,460.76,462.21,460.71,461.1,13253.0
2022-05-06 13:30:00,461.45,461.73,458.15,458.67,10614.0,461.45,461.73,458.15,458.67,10614.0
2022-05-06 13:40:00,458.9,459.23,457.57,458.33,11911.0,458.9,459.23,457.57,458.33,11911.0
2022-05-06 13:50:00,458.45,458.6,457.39,457.95,12695.0,458.45,458.6,457.39,457.95,12695.0
2022-05-06 14:00:00,457.89,458.76,455.99,455.99,12497.0,457.89,458.76,455.99,455.99,12497.0
2022-05-06 14:10:00,456.22,459.16,456.17,458.93,17359.0,456.22,459.16,456.17,458.93,17359.0
2022-05-06 14:20:00,458.5,459.18,457.82,458.62,10978.0,458.5,459.18,457.82,458.62,10978.0
2022-05-06 14:30:00,458.6,458.98,457.95,458.28,15223.0,458.6,458.98,457.95,458.28,15223.0
2022-05-06 14:40:00,458.39,459.0,457.13,459.0,16839.0,458.39,459.0,457.13,459.0,16839.0
2022-05-06 14:50:00,459.22,460.49,458.85,459.3,17289.0,459.22,460.49,458.85,459.3,17289.0
2022-05-06 15:00:00,458.6,459.26,457.67,457.95,24740.0,458.6,459.26,457.67,457.95,24740.0
2022-05-06 15:10:00,457.94,459.7,457.74,459.52,26986.0,457.94,459.7,457.74,459.52,26986.0
2022-05-06 15:20:00,459.65,461.14,458.65,460.67,43721.0,459.65,461.14,458.65,460.67,43721.0
2022-05-06 15:30:00,460.68,463.32,460.49,463.27,44021.0,460.68,463.32,460.49,463.27,44021.0
2022-05-06 15:40:00,463.25,463.88,460.72,463.5,58245.0,463.25,463.88,460.72,463.5,58245.0
2022-05-06 15:50:00,462.44,464.23,459.47,459.59,129243.0,462.44,464.23,459.47,459.59,129243.0
2022-05-09 09:30:00,456.23,471.98,455.98,471.97,47889.0,456.23,471.98,455.98,471.97,47889.0
2022-05-09 09:40:00,470.15,473.39,466.88,472.43,60173.0,470.15,473.39,466.88,472.43,60173.0
2022-05-09 09:50:00,472.47,477.55,471.89,474.91,50181.0,472.47,477.55,471.89,474.91,50181.0
2022-05-09 10:00:00,475.69,475.69,472.66,472.79,46919.0,475.69,475.69,472.66,472.79,46919.0
2022-05-09 10:10:00,473.03,478.03,472.93,475.16,51303.0,473.03,478.03,472.93,475.16,51303.0
2022-05-09 10:20:00,474.88,475.38,472.26,472.75,65511.0,474.88,475.38,472.26,472.75,65511.0
2022-05-09 10:30:00,472.59,476.19,472.59,475.49,42622.0,472.59,476.19,472.59,475.49,42622.0
2022-05-09 10:40:00,475.68,476.33,473.38,473.97,46179.0,475.68,476.33,473.38,473.97,46179.0
2022-05-09 10:50:00,474.11,475.38,472.74,473.81,37207.0,474.11,475.38,472.74,473.81,37207.0
2022-05-09 11:00:00,473.56,474.72,470.61,470.96,24718.0,473.56,474.72,470.61,470.96,24718.0
2022-05-09 11:10:00,470.96,473.42,470.48,472.03,25689.0,470.96,473.42,470.48,472.03,25689.0
2022-05-09 11:20:00,472.0,472.01,470.08,470.65,30051.0,472.0,472.01,470.08,470.65,30051.0
2022-05-09 11:30:00,469.69,470.08,465.19,466.79,44617.0,469.69,470.08,465.19,466.79,44617.0
2022-05-09 11:40:00,466.78,470.36,466.11,469.88,30209.0,466.78,470.36,466.11,469.88,30209.0
2022-05-09 11:50:00,469.78,470.98,469.28,469.75,17201.0,469.78,470.98,469.28,469.75,17201.0
2022-05-09 12:00:00,469.75,471.82,469.01,471.59,24472.0,469.75,471.82,469.01,471.59,24472.0
2022-05-09 12:10:00,472.06,473.27,471.5,471.93,26105.0,472.06,473.27,471.5,471.93,26105.0
2022-05-09 12:20:00,471.78,472.21,470.0,470.49,24456.0,471.78,472.21,470.0,470.49,24456.0
2022-05-09 12:30:00,470.42,471.97,469.47,469.49,37990.0,470.42,471.97,469.47,469.49,37990.0
2022-05-09 12:40:00,469.69,470.94,469.21,469.67,18418.0,469.69,470.94,469.21,469.67,18418.0
2022-05-09 12:50:00,469.19,469.26,465.17,465.17,25024.0,469.19,469.26,465.17,465.17,25024.0
2022-05-09 13:00:00,465.19,465.87,464.12,465.42,29567.0,465.19,465.87,464.12,465.42,29567.0
2022-05-09 13:10:00,465.14,467.21,464.78,466.5,28788.0,465.14,467.21,464.78,466.5,28788.0
2022-05-09 13:20:00,466.3,467.11,465.01,466.77,20752.0,466.3,467.11,465.01,466.77,20752.0
2022-05-09 13:30:00,467.17,467.87,463.85,464.61,30710.0,467.17,467.87,463.85,464.61,30710.0
2022-05-09 13:40:00,464.45,465.84,463.84,463.92,13444.0,464.45,465.84,463.84,463.92,13444.0
2022-05-09 13:50:00,464.11,465.22,463.02,465.22,15008.0,464.11,465.22,463.02,465.22,15008.0
2022-05-09 14:00:00,465.22,466.3,464.41,465.3,17848.0,465.22,466.3,464.41,465.3,17848.0
2022-05-09 14:10:00,464.99,466.29,464.34,465.73,14156.0,464.99,466.29,464.34,465.73,14156.0
2022-05-09 14:20:00,465.89,466.17,464.71,464.82,16734.0,465.89,466.17,464.71,464.82,16734.0
2022-05-09 14:30:00,465.11,465.32,463.84,465.21,22393.0,465.11,465.32,463.84,465.21,22393.0
2022-05-09 14:40:00,464.88,466.12,464.55,464.91,15555.0,464.88,466.12,464.55,464.91,15555.0
2022-05-09 14:50:00,464.25,465.36,463.85,465.35,16084.0,464.25,465.36,463.85,465.35,16084.0
2022-05-09 15:00:00,465.57,466.7,464.53,466.11,30652.0,465.57,466.7,464.53,466.11,30652.0
2022-05-09 15:10:00,466.38,467.84,464.85,465.06,29781.0,466.38,467.84,464.85,465.06,29781.0
2022-05-09 15:20:00,464.84,465.3,463.66,464.08,38302.0,464.84,465.3,463.66,464.08,38302.0
2022-05-09 15:30:00,463.99,465.62,463.98,465.23,45258.0,463.99,465.62,463.98,465.23,45258.0
2022-05-09 15:40:00,465.23,465.62,463.28,463.32,54731.0,465.23,465.62,463.28,463.32,54731.0
2022-05-09 15:50:00,463.0,464.84,462.24,463.61,180270.0,463.0,464.84,462.24,463.61,180270.0
2022-05-10 09:30:00,472.23,481.79,470.74,473.47,59275.0,472.23,481.79,470.74,473.47,59275.0
2022-05-10 09:40:00,473.29,473.29,467.45,469.93,24679.0,473.29,473.29,467.45,469.93,24679.0
2022-05-10 09:50:00,470.46,471.06,462.91,464.13,28767.0,470.46,471.06,462.91,464.13,28767.0
2022-05-10 10:00:00,463.84,472.01,462.19,470.74,35881.0,463.84,472.01,462.19,470.74,35881.0
2022-05-10 10:10:00,471.0,476.58,470.79,473.65,31951.0,471.0,476.58,470.79,473.65,31951.0
2022-05-10 10:20:00,473.84,476.07,472.48,474.17,27901.0,473.84,476.07,472.48,474.17,27901.0
2022-05-10 10:30:00,474.18,475.55,469.44,469.54,38471.0,474.18,475.55,469.44,469.54,38471.0
2022-05-10 10:40:00,469.52,469.52,466.71,466.71,43146.0,469.52,469.52,466.71,466.71,43146.0
2022-05-10 10:50:00,466.8,469.31,466.28,468.36,25608.0,466.8,469.31,466.28,468.36,25608.0
2022-05-10 11:00:00,468.18,470.11,466.79,467.58,17527.0,468.18,470.11,466.79,467.58,17527.0
2022-05-10 11:10:00,467.22,468.57,465.91,468.39,15480.0,467.22,468.57,465.91,468.39,15480.0
2022-05-10 11:20:00,468.76,469.29,466.65,468.74,23793.0,468.76,469.29,466.65,468.74,23793.0
2022-05-10 11:30:00,468.9,469.44,466.67,468.33,15132.0,468.9,469.44,466.67,468.33,15132.0
2022-05-10 11:40:00,467.72,468.53,466.25,467.15,18152.0,467.72,468.53,466.25,467.15,18152.0
2022-05-10 11:50:00,467.01,468.52,465.0,468.26,13533.0,467.01,468.52,465.0,468.26,13533.0
2022-05-10 12:00:00,468.66,469.95,467.19,467.68,13153.0,468.66,469.95,467.19,467.68,13153.0
2022-05-10 12:10:00,467.17,469.58,467.0,467.15,17556.0,467.17,469.58,467.0,467.15,17556.0
2022-05-10 12:20:00,466.91,467.05,465.77,466.27,14985.0,466.91,467.05,465.77,466.27,14985.0
2022-05-10 12:30:00,466.36,467.02,464.19,465.56,15210.0,466.36,467.02,464.19,465.56,15210.0
2022-05-10 12:40:00,465.01,467.6,464.95,467.1,14628.0,465.01,467.6,464.95,467.1,14628.0
2022-05-10 12:50:00,466.98,466.98,464.93,465.29,18248.0,466.98,466.98,464.93,465.29,18248.0
2022-05-10 13:00:00,465.35,469.24,464.76,468.94,12847.0,465.35,469.24,464.76,468.94,12847.0
2022-05-10 13:10:00,468.32,469.21,466.8,466.8,13138.0,468.32,469.21,466.8,466.8,13138.0
2022-05-10 13:20:00,467.27,470.89,466.87,470.67,13130.0,467.27,470.89,466.87,470.67,13130.0
2022-05-10 13:30:00,470.59,473.72,470.28,473.72,24056.0,470.59,473.72,470.28,473.72,24056.0
2022-05-10 13:40:00,473.83,476.29,473.6,476.25,26960.0,473.83,476.29,473.6,476.25,26960.0
2022-05-10 13:50:00,476.35,479.25,475.89,479.08,29433.0,476.35,479.25,475.89,479.08,29433.0
2022-05-10 14:00:00,479.13,479.59,475.27,475.41,17205.0,479.13,479.59,475.27,475.41,17205.0
2022-05-10 14:10:00,475.45,476.13,471.38,473.27,21667.0,475.45,476.13,471.38,473.27,21667.0
2022-05-10 14:20:00,473.09,473.75,470.39,471.45,18358.0,473.09,473.75,470.39,471.45,18358.0
2022-05-10 14:30:00,471.75,472.52,470.03,470.31,18950.0,471.75,472.52,470.03,470.31,18950.0
2022-05-10 14:40:00,470.11,472.24,469.54,471.25,33022.0,470.11,472.24,469.54,471.25,33022.0
2022-05-10 14:50:00,471.25,472.19,470.24,471.41,22602.0,471.25,472.19,470.24,471.41,22602.0
2022-05-10 15:00:00,472.0,475.13,471.45,474.22,41721.0,472.0,475.13,471.45,474.22,41721.0
2022-05-10 15:10:00,474.08,475.41,473.61,474.59,50574.0,474.08,475.41,473.61,474.59,50574.0
2022-05-10 15:20:00,474.53,474.61,471.67,472.34,31197.0,474.53,474.61,471.67,472.34,31197.0
2022-05-10 15:30:00,472.26,472.37,468.47,468.59,32942.0,472.26,472.37,468.47,468.59,32942.0
2022-05-10 15:40:00,468.6,470.31,467.59,469.78,47329.0,468.6,470.31,467.59,469.78,47329.0
2022-05-10 15:50:00,469.72,470.51,467.7,467.85,92291.0,469.72,470.51,467.7,467.85,92291.0
2022-05-11 09:30:00,465.94,470.04,465.38,470.04,20627.0,465.94,470.04,465.38,470.04,20627.0
2022-05-11 09:40:00,470.5,476.65,469.91,476.65,31824.0,470.5,476.65,469.91,476.65,31824.0
2022-05-11 09:50:00,475.0,475.49,472.45,473.12,43292.0,475.0,475.49,472.45,473.12,43292.0
2022-05-11 10:00:00,472.1,473.15,467.92,468.04,24601.0,472.1,473.15,467.92,468.04,24601.0
2022-05-11 10:10:00,467.1,470.48,466.91,469.45,22003.0,467.1,470.48,466.91,469.45,22003.0
2022-05-11 10:20:00,469.61,473.12,468.0,469.22,143307.0,469.61,473.12,468.0,469.22,143307.0
2022-05-11 10:30:00,469.03,469.26,464.41,464.62,17922.0,469.03,469.26,464.41,464.62,17922.0
2022-05-11 10:40:00,464.92,465.9,463.77,464.71,16377.0,464.92,465.9,463.77,464.71,16377.0
2022-05-11 10:50:00,463.77,464.45,460.01,462.25,16335.0,463.77,464.45,460.01,462.25,16335.0
2022-05-11 11:00:00,462.53,464.54,462.52,464.1,12441.0,462.53,464.54,462.52,464.1,12441.0
2022-05-11 11:10:00,464.27,464.88,462.53,462.72,40597.0,464.27,464.88,462.53,462.72,40597.0
2022-05-11 11:20:00,462.56,463.55,461.43,462.75,16526.0,462.56,463.55,461.43,462.75,16526.0
2022-05-11 11:30:00,463.0,463.56,461.57,462.67,30589.0,463.0,463.56,461.57,462.67,30589.0
2022-05-11 11:40:00,461.66,463.27,460.55,461.35,21016.0,461.66,463.27,460.55,461.35,21016.0
2022-05-11 11:50:00,460.86,461.06,457.35,458.65,12099.0,460.86,461.06,457.35,458.65,12099.0
2022-05-11 12:00:00,458.66,459.49,457.7,458.78,20004.0,458.66,459.49,457.7,458.78,20004.0
2022-05-11 12:10:00,458.07,458.43,455.08,455.09,13930.0,458.07,458.43,455.08,455.09,13930.0
2022-05-11 12:20:00,454.74,456.47,453.44,453.44,14504.0,454.74,456.47,453.44,453.44,14504.0
2022-05-11 12:30:00,453.47,454.33,452.0,452.2,23630.0,453.47,454.33,452.0,452.2,23630.0
2022-05-11 12:40:00,452.56,454.06,450.63,452.0,25017.0,452.56,454.06,450.63,452.0,25017.0
2022-05-11 12:50:00,451.92,453.09,450.09,450.95,17066.0,451.92,453.09,450.09,450.95,17066.0
2022-05-11 13:00:00,450.64,451.56,449.6,450.46,10530.0,450.64,451.56,449.6,450.46,10530.0
2022-05-11 13:10:00,450.76,452.74,450.54,452.24,10568.0,450.76,452.74,450.54,452.24,10568.0
2022-05-11 13:20:00,451.52,452.61,450.6,450.73,10345.0,451.52,452.61,450.6,450.73,10345.0
2022-05-11 13:30:00,450.72,452.27,450.27,451.59,7423.0,450.72,452.27,450.27,451.59,7423.0
2022-05-11 13:40:00,451.59,451.99,449.3,450.09,9747.0,451.59,451.99,449.3,450.09,9747.0
2022-05-11 13:50:00,450.19,451.24,449.02,449.23,9636.0,450.19,451.24,449.02,449.23,9636.0
2022-05-11 14:00:00,449.61,452.76,449.59,451.69,10117.0,449.61,452.76,449.59,451.69,10117.0
2022-05-11 14:10:00,451.18,453.81,451.02,453.29,12491.0,451.18,453.81,451.02,453.29,12491.0
2022-05-11 14:20:00,451.73,454.52,451.46,452.59,10790.0,451.73,454.52,451.46,452.59,10790.0
2022-05-11 14:30:00,452.81,454.64,451.66,454.37,21445.0,452.81,454.64,451.66,454.37,21445.0
2022-05-11 14:40:00,453.95,456.12,452.89,453.1,10468.0,453.95,456.12,452.89,453.1,10468.0
2022-05-11 14:50:00,453.07,453.07,450.79,451.93,12056.0,453.07,453.07,450.79,451.93,12056.0
2022-05-11 15:00:00,451.68,451.97,450.12,451.6,13059.0,451.68,451.97,450.12,451.6,13059.0
2022-05-11 15:10:00,451.6,452.45,450.15,451.64,18562.0,451.6,452.45,450.15,451.64,18562.0
2022-05-11 15:20:00,451.72,452.1,449.54,450.12,21790.0,451.72,452.1,449.54,450.12,21790.0
2022-05-11 15:30:00,450.01,450.17,447.35,448.71,30658.0,450.01,450.17,447.35,448.71,30658.0
2022-05-11 15:40:00,448.74,450.47,448.68,449.49,41272.0,448.74,450.47,448.68,449.49,41272.0
2022-05-11 15:50:00,449.67,449.67,447.53,448.35,97016.0,449.67,449.67,447.53,448.35,97016.0
2022-05-12 09:30:00,450.01,450.01,443.18,444.89,22373.0,450.01,450.01,443.18,444.89,22373.0
2022-05-12 09:40:00,445.29,449.9,444.01,448.63,15105.0,445.29,449.9,444.01,448.63,15105.0
2022-05-12 09:50:00,448.63,450.3,446.86,447.21,12689.0,448.63,450.3,446.86,447.21,12689.0
2022-05-12 10:00:00,447.1,449.2,446.99,448.9,14715.0,447.1,449.2,446.99,448.9,14715.0
2022-05-12 10:10:00,448.3,451.65,447.87,449.76,26733.0,448.3,451.65,447.87,449.76,26733.0
2022-05-12 10:20:00,449.8,451.34,448.98,451.16,19902.0,449.8,451.34,448.98,451.16,19902.0
2022-05-12 10:30:00,451.57,455.81,451.07,455.81,17901.0,451.57,455.81,451.07,455.81,17901.0
2022-05-12 10:40:00,455.18,455.26,450.44,450.93,11276.0,455.18,455.26,450.44,450.93,11276.0
2022-05-12 10:50:00,451.2,457.63,451.2,457.63,13287.0,451.2,457.63,451.2,457.63,13287.0
2022-05-12 11:00:00,457.43,457.92,455.1,456.37,12786.0,457.43,457.92,455.1,456.37,12786.0
2022-05-12 11:10:00,456.38,457.01,454.68,456.56,15757.0,456.38,457.01,454.68,456.56,15757.0
2022-05-12 11:20:00,455.8,459.1,455.8,458.25,24960.0,455.8,459.1,455.8,458.25,24960.0
2022-05-12 11:30:00,458.53,459.31,455.03,458.4,33871.0,458.53,459.31,455.03,458.4,33871.0
2022-05-12 11:40:00,458.52,458.52,455.62,455.62,9878.0,458.52,458.52,455.62,455.62,9878.0
2022-05-12 11:50:00,455.05,455.49,452.7,453.8,11294.0,455.05,455.49,452.7,453.8,11294.0
2022-05-12 12:00:00,453.42,456.34,453.04,455.87,20671.0,453.42,456.34,453.04,455.87,20671.0
2022-05-12 12:10:00,455.87,458.02,455.25,457.7,14012.0,455.87,458.02,455.25,457.7,14012.0
2022-05-12 12:20:00,457.33,460.19,457.33,460.09,13935.0,457.33,460.19,457.33,460.09,13935.0
2022-05-12 12:30:00,460.33,463.18,460.33,463.0,21245.0,460.33,463.18,460.33,463.0,21245.0
2022-05-12 12:40:00,462.68,464.35,461.39,463.82,30581.0,462.68,464.35,461.39,463.82,30581.0
2022-05-12 12:50:00,463.85,464.01,461.44,462.92,28346.0,463.85,464.01,461.44,462.92,28346.0
2022-05-12 13:00:00,462.47,465.23,462.06,463.48,43668.0,462.47,465.23,462.06,463.48,43668.0
2022-05-12 13:10:00,463.48,464.51,460.45,461.0,16546.0,463.48,464.51,460.45,461.0,16546.0
2022-05-12 13:20:00,461.04,462.53,459.97,461.43,15435.0,461.04,462.53,459.97,461.43,15435.0
2022-05-12 13:30:00,461.49,462.54,459.72,459.72,12755.0,461.49,462.54,459.72,459.72,12755.0
2022-05-12 13:40:00,459.84,461.4,458.13,458.64,18736.0,459.84,461.4,458.13,458.64,18736.0
2022-05-12 13:50:00,458.85,459.26,457.6,457.6,24320.0,458.85,459.26,457.6,457.6,24320.0
2022-05-12 14:00:00,457.9,458.91,457.51,457.66,26556.0,457.9,458.91,457.51,457.66,26556.0
2022-05-12 14:10:00,457.81,459.14,456.79,459.14,9240.0,457.81,459.14,456.79,459.14,9240.0
2022-05-12 14:20:00,459.13,459.41,456.97,458.61,11645.0,459.13,459.41,456.97,458.61,11645.0
2022-05-12 14:30:00,459.03,459.03,457.41,458.15,14937.0,459.03,459.03,457.41,458.15,14937.0
2022-05-12 14:40:00,458.44,458.96,457.54,458.48,28387.0,458.44,458.96,457.54,458.48,28387.0
2022-05-12 14:50:00,458.17,460.19,457.73,460.11,20549.0,458.17,460.19,457.73,460.11,20549.0
2022-05-12 15:00:00,459.94,461.69,459.64,461.24,14450.0,459.94,461.69,459.64,461.24,14450.0
2022-05-12 15:10:00,461.03,464.53,460.41,463.83,18026.0,461.03,464.53,460.41,463.83,18026.0
2022-05-12 15:20:00,463.67,465.61,461.56,461.79,50532.0,463.67,465.61,461.56,461.79,50532.0
2022-05-12 15:30:00,461.94,463.94,461.88,463.68,19594.0,461.94,463.94,461.88,463.68,19594.0
2022-05-12 15:40:00,463.92,465.48,463.28,464.36,74013.0,463.92,465.48,463.28,464.36,74013.0
2022-05-12 15:50:00,464.3,466.77,464.3,465.25,110129.0,464.3,466.77,464.3,465.25,110129.0
2022-05-13 09:30:00,459.46,473.18,458.69,471.46,23189.0,459.46,473.18,458.69,471.46,23189.0
2022-05-13 09:40:00,471.03,473.13,465.64,470.52,51866.0,471.03,473.13,465.64,470.52,51866.0
2022-05-13 09:50:00,471.17,474.68,470.62,474.38,15387.0,471.17,474.68,470.62,474.38,15387.0
2022-05-13 10:00:00,474.43,475.87,474.03,474.78,38841.0,474.43,475.87,474.03,474.78,38841.0
2022-05-13 10:10:00,474.86,475.08,469.43,470.44,30622.0,474.86,475.08,469.43,470.44,30622.0
2022-05-13 10:20:00,470.43,472.08,467.55,469.0,26620.0,470.43,472.08,467.55,469.0,26620.0
2022-05-13 10:30:00,469.0,469.25,465.6,466.27,16447.0,469.0,469.25,465.6,466.27,16447.0
2022-05-13 10:40:00,466.52,466.52,463.43,465.78,8885.0,466.52,466.52,463.43,465.78,8885.0
2022-05-13 10:50:00,465.69,468.28,465.69,467.33,7273.0,465.69,468.28,465.69,467.33,7273.0
2022-05-13 11:00:00,467.19,467.81,466.59,466.87,7885.0,467.19,467.81,466.59,466.87,7885.0
2022-05-13 11:10:00,466.67,467.76,466.16,467.31,7381.0,466.67,467.76,466.16,467.31,7381.0
2022-05-13 11:20:00,467.48,468.45,466.92,468.02,7593.0,467.48,468.45,466.92,468.02,7593.0
2022-05-13 11:30:00,468.3,468.81,467.45,468.58,8728.0,468.3,468.81,467.45,468.58,8728.0
2022-05-13 11:40:00,468.58,468.58,466.39,467.76,4195.0,468.58,468.58,466.39,467.76,4195.0
2022-05-13 11:50:00,467.66,467.8,466.25,467.44,10952.0,467.66,467.8,466.25,467.44,10952.0
2022-05-13 12:00:00,467.65,467.94,466.99,467.53,6575.0,467.65,467.94,466.99,467.53,6575.0
2022-05-13 12:10:00,467.76,468.96,467.16,468.79,16636.0,467.76,468.96,467.16,468.79,16636.0
2022-05-13 12:20:00,469.09,469.91,468.22,469.34,7686.0,469.09,469.91,468.22,469.34,7686.0
2022-05-13 12:30:00,469.39,471.98,469.38,471.98,9658.0,469.39,471.98,469.38,471.98,9658.0
2022-05-13 12:40:00,471.52,472.96,470.37,470.75,10442.0,471.52,472.96,470.37,470.75,10442.0
2022-05-13 12:50:00,470.5,472.2,469.84,472.2,10354.0,470.5,472.2,469.84,472.2,10354.0
2022-05-13 13:00:00,472.84,472.85,470.67,471.6,11753.0,472.84,472.85,470.67,471.6,11753.0
2022-05-13 13:10:00,471.75,471.97,471.09,471.1,7301.0,471.75,471.97,471.09,471.1,7301.0
2022-05-13 13:20:00,471.32,471.53,470.06,470.62,5816.0,471.32,471.53,470.06,470.62,5816.0
2022-05-13 13:30:00,470.61,471.08,469.87,469.87,6088.0,470.61,471.08,469.87,469.87,6088.0
2022-05-13 13:40:00,469.83,469.89,468.74,469.34,4877.0,469.83,469.89,468.74,469.34,4877.0
2022-05-13 13:50:00,469.15,469.72,467.7,468.1,7118.0,469.15,469.72,467.7,468.1,7118.0
2022-05-13 14:00:00,468.07,468.07,464.56,465.85,17647.0,468.07,468.07,464.56,465.85,17647.0
2022-05-13 14:10:00,466.02,468.03,465.31,468.03,20855.0,466.02,468.03,465.31,468.03,20855.0
2022-05-13 14:20:00,467.86,468.03,466.5,467.5,19780.0,467.86,468.03,466.5,467.5,19780.0
2022-05-13 14:30:00,467.58,468.76,467.13,467.87,10903.0,467.58,468.76,467.13,467.87,10903.0
2022-05-13 14:40:00,468.04,468.61,466.85,467.47,15133.0,468.04,468.61,466.85,467.47,15133.0
2022-05-13 14:50:00,467.46,470.19,467.1,468.61,19915.0,467.46,470.19,467.1,468.61,19915.0
2022-05-13 15:00:00,468.74,469.22,468.04,469.17,11360.0,468.74,469.22,468.04,469.17,11360.0
2022-05-13 15:10:00,469.17,470.19,468.95,469.18,17978.0,469.17,470.19,468.95,469.18,17978.0
2022-05-13 15:20:00,469.25,469.55,468.85,469.48,17318.0,469.25,469.55,468.85,469.48,17318.0
2022-05-13 15:30:00,469.43,469.95,467.57,469.18,26921.0,469.43,469.95,467.57,469.18,26921.0
2022-05-13 15:40:00,469.14,470.91,469.01,470.84,36706.0,469.14,470.91,469.01,470.84,36706.0
2022-05-13 15:50:00,470.83,471.8,469.37,471.4,155522.0,470.83,471.8,469.37,471.4,155522.0
2022-05-16 09:30:00,468.43,470.81,467.49,470.8,16809.0,468.43,470.81,467.49,470.8,16809.0
2022-05-16 09:40:00,470.47,470.85,468.15,469.66,9201.0,470.47,470.85,468.15,469.66,9201.0
2022-05-16 09:50:00,469.65,471.49,468.91,469.04,10983.0,469.65,471.49,468.91,469.04,10983.0
2022-05-16 10:00:00,469.36,471.67,467.78,471.67,7016.0,469.36,471.67,467.78,471.67,7016.0
2022-05-16 10:10:00,471.79,472.2,470.7,471.58,6378.0,471.79,472.2,470.7,471.58,6378.0
2022-05-16 10:20:00,471.5,472.58,470.18,471.71,7901.0,471.5,472.58,470.18,471.71,7901.0
2022-05-16 10:30:00,470.86,470.86,467.89,468.59,14043.0,470.86,470.86,467.89,468.59,14043.0
2022-05-16 10:40:00,468.59,468.59,464.99,464.99,15796.0,468.59,468.59,464.99,464.99,15796.0
2022-05-16 10:50:00,464.88,466.09,463.37,463.71,20368.0,464.88,466.09,463.37,463.71,20368.0
2022-05-16 11:00:00,463.32,463.42,461.15,462.07,20942.0,463.32,463.42,461.15,462.07,20942.0
2022-05-16 11:10:00,462.12,464.57,461.94,464.29,13459.0,462.12,464.57,461.94,464.29,13459.0
2022-05-16 11:20:00,463.98,463.98,462.13,462.14,8116.0,463.98,463.98,462.13,462.14,8116.0
2022-05-16 11:30:00,462.74,463.72,460.0,461.41,24147.0,462.74,463.72,460.0,461.41,24147.0
2022-05-16 11:40:00,461.52,462.0,460.61,461.29,22196.0,461.52,462.0,460.61,461.29,22196.0
2022-05-16 11:50:00,461.13,462.59,460.5,462.18,11955.0,461.13,462.59,460.5,462.18,11955.0
2022-05-16 12:00:00,462.48,464.53,461.09,461.09,15863.0,462.48,464.53,461.09,461.09,15863.0
2022-05-16 12:10:00,461.06,461.79,459.2,459.66,27557.0,461.06,461.79,459.2,459.66,27557.0
2022-05-16 12:20:00,459.75,459.77,458.66,458.77,5622.0,459.75,459.77,458.66,458.77,5622.0
2022-05-16 12:30:00,458.76,459.0,457.94,457.98,32521.0,458.76,459.0,457.94,457.98,32521.0
2022-05-16 12:40:00,457.73,457.95,456.0,457.78,16077.0,457.73,457.95,456.0,457.78,16077.0
2022-05-16 12:50:00,457.8,458.67,457.6,458.55,14351.0,457.8,458.67,457.6,458.55,14351.0
2022-05-16 13:00:00,458.42,460.97,458.26,460.83,5662.0,458.42,460.97,458.26,460.83,5662.0
2022-05-16 13:10:00,460.68,461.68,460.36,460.59,6604.0,460.68,461.68,460.36,460.59,6604.0
2022-05-16 13:20:00,460.85,463.11,460.74,463.11,4922.0,460.85,463.11,460.74,463.11,4922.0
2022-05-16 13:30:00,462.97,463.38,462.76,462.76,5331.0,462.97,463.38,462.76,462.76,5331.0
2022-05-16 13:40:00,463.2,463.57,462.49,462.98,5221.0,463.2,463.57,462.49,462.98,5221.0
2022-05-16 13:50:00,463.05,463.88,463.02,463.75,7287.0,463.05,463.88,463.02,463.75,7287.0
2022-05-16 14:00:00,463.75,464.66,463.14,464.39,9974.0,463.75,464.66,463.14,464.39,9974.0
2022-05-16 14:10:00,464.47,464.47,463.31,463.86,5729.0,464.47,464.47,463.31,463.86,5729.0
2022-05-16 14:20:00,464.16,465.63,464.05,465.39,3750.0,464.16,465.63,464.05,465.39,3750.0
2022-05-16 14:30:00,465.55,466.0,464.97,465.05,4169.0,465.55,466.0,464.97,465.05,4169.0
2022-05-16 14:40:00,464.95,466.05,464.67,464.86,10406.0,464.95,466.05,464.67,464.86,10406.0
2022-05-16 14:50:00,465.0,466.02,464.75,465.78,12314.0,465.0,466.02,464.75,465.78,12314.0
2022-05-16 15:00:00,465.87,466.0,465.1,465.1,7422.0,465.87,466.0,465.1,465.1,7422.0
2022-05-16 15:10:00,464.69,465.22,463.88,463.88,10430.0,464.69,465.22,463.88,463.88,10430.0
2022-05-16 15:20:00,464.01,465.03,463.81,464.78,10988.0,464.01,465.03,463.81,464.78,10988.0
2022-05-16 15:30:00,464.87,464.87,463.51,464.09,19203.0,464.87,464.87,463.51,464.09,19203.0
2022-05-16 15:40:00,464.4,464.77,462.81,464.24,42089.0,464.4,464.77,462.81,464.24,42089.0
2022-05-16 15:50:00,464.39,464.91,462.53,463.31,83877.0,464.39,464.91,462.53,463.31,83877.0
2022-05-17 09:30:00,468.99,474.14,467.24,469.57,28641.0,468.99,474.14,467.24,469.57,28641.0
2022-05-17 09:40:00,469.6,469.64,463.18,466.69,17385.0,469.6,469.64,463.18,466.69,17385.0
2022-05-17 09:50:00,467.39,467.39,463.3,464.69,8172.0,467.39,467.39,463.3,464.69,8172.0
2022-05-17 10:00:00,464.09,464.11,460.52,460.99,18043.0,464.09,464.11,460.52,460.99,18043.0
2022-05-17 10:10:00,460.58,462.75,460.36,462.48,17280.0,460.58,462.75,460.36,462.48,17280.0
2022-05-17 10:20:00,462.46,462.79,459.7,460.65,19005.0,462.46,462.79,459.7,460.65,19005.0
2022-05-17 10:30:00,460.87,460.9,457.58,457.61,18243.0,460.87,460.9,457.58,457.61,18243.0
2022-05-17 10:40:00,457.5,461.75,457.49,460.32,17778.0,457.5,461.75,457.49,460.32,17778.0
2022-05-17 10:50:00,460.71,461.71,460.3,461.51,26532.0,460.71,461.71,460.3,461.51,26532.0
2022-05-17 11:00:00,461.35,462.21,459.81,460.31,14141.0,461.35,462.21,459.81,460.31,14141.0
2022-05-17 11:10:00,460.4,463.36,460.12,463.31,8612.0,460.4,463.36,460.12,463.31,8612.0
2022-05-17 11:20:00,463.39,464.76,463.39,464.25,8997.0,463.39,464.76,463.39,464.25,8997.0
2022-05-17 11:30:00,464.12,465.43,464.08,465.33,9575.0,464.12,465.43,464.08,465.33,9575.0
2022-05-17 11:40:00,465.17,467.05,465.17,466.02,9940.0,465.17,467.05,465.17,466.02,9940.0
2022-05-17 11:50:00,465.86,465.87,465.1,465.87,5158.0,465.86,465.87,465.1,465.87,5158.0
2022-05-17 12:00:00,465.92,465.92,465.13,465.37,2722.0,465.92,465.92,465.13,465.37,2722.0
2022-05-17 12:10:00,465.27,466.79,464.77,466.3,3999.0,465.27,466.79,464.77,466.3,3999.0
2022-05-17 12:20:00,466.62,467.35,466.51,467.08,3200.0,466.62,467.35,466.51,467.08,3200.0
2022-05-17 12:30:00,467.0,467.16,466.58,466.86,3805.0,467.0,467.16,466.58,466.86,3805.0
2022-05-17 12:40:00,466.89,467.57,466.38,466.38,6824.0,466.89,467.57,466.38,466.38,6824.0
2022-05-17 12:50:00,466.77,467.25,466.68,467.25,2517.0,466.77,467.25,466.68,467.25,2517.0
2022-05-17 13:00:00,467.25,467.82,466.85,467.52,12504.0,467.25,467.82,466.85,467.52,12504.0
2022-05-17 13:10:00,467.53,470.2,467.29,469.78,12513.0,467.53,470.2,467.29,469.78,12513.0
2022-05-17 13:20:00,469.73,469.86,467.37,467.65,6619.0,469.73,469.86,467.37,467.65,6619.0
2022-05-17 13:30:00,467.76,468.78,467.61,468.34,8529.0,467.76,468.78,467.61,468.34,8529.0
2022-05-17 13:40:00,468.36,468.63,467.54,467.83,7060.0,468.36,468.63,467.54,467.83,7060.0
2022-05-17 13:50:00,467.86,468.61,467.86,468.31,18235.0,467.86,468.61,467.86,468.31,18235.0
2022-05-17 14:00:00,468.55,469.4,468.03,468.99,6953.0,468.55,469.4,468.03,468.99,6953.0
2022-05-17 14:10:00,468.99,469.59,467.51,469.21,35386.0,468.99,469.59,467.51,469.21,35386.0
2022-05-17 14:20:00,468.73,470.38,467.58,470.06,8498.0,468.73,470.38,467.58,470.06,8498.0
2022-05-17 14:30:00,469.96,470.65,469.8,470.64,8746.0,469.96,470.65,469.8,470.64,8746.0
2022-05-17 14:40:00,471.31,471.8,470.74,471.71,7892.0,471.31,471.8,470.74,471.71,7892.0
2022-05-17 14:50:00,471.62,473.33,471.4,471.59,19527.0,471.62,473.33,471.4,471.59,19527.0
2022-05-17 15:00:00,471.85,473.47,471.34,472.33,15221.0,471.85,473.47,471.34,472.33,15221.0
2022-05-17 15:10:00,472.14,472.54,470.88,472.41,19584.0,472.14,472.54,470.88,472.41,19584.0
2022-05-17 15:20:00,472.39,472.92,471.58,472.35,10114.0,472.39,472.92,471.58,472.35,10114.0
2022-05-17 15:30:00,472.03,472.64,471.16,472.29,26865.0,472.03,472.64,471.16,472.29,26865.0
2022-05-17 15:40:00,472.11,472.28,470.51,470.83,29305.0,472.11,472.28,470.51,470.83,29305.0
2022-05-17 15:50:00,470.95,472.62,470.92,472.11,60159.0,470.95,472.62,470.92,472.11,60159.0
2022-05-18 09:30:00,469.98,471.05,463.58,466.48,25239.0,469.98,471.05,463.58,466.48,25239.0
2022-05-18 09:40:00,466.77,469.03,463.32,467.96,16561.0,466.77,469.03,463.32,467.96,16561.0
2022-05-18 09:50:00,467.59,468.68,466.54,467.2,21940.0,467.59,468.68,466.54,467.2,21940.0
2022-05-18 10:00:00,468.02,469.33,465.76,469.33,34377.0,468.02,469.33,465.76,469.33,34377.0
2022-05-18 10:10:00,469.35,475.4,469.19,474.02,42752.0,469.35,475.4,469.19,474.02,42752.0
2022-05-18 10:20:00,473.98,475.61,470.8,475.31,22304.0,473.98,475.61,470.8,475.31,22304.0
2022-05-18 10:30:00,475.31,477.18,472.5,473.45,22728.0,475.31,477.18,472.5,473.45,22728.0
2022-05-18 10:40:00,473.47,476.7,473.39,476.52,17797.0,473.47,476.7,473.39,476.52,17797.0
2022-05-18 10:50:00,476.46,478.59,475.71,477.5,34697.0,476.46,478.59,475.71,477.5,34697.0
2022-05-18 11:00:00,477.23,477.72,475.16,476.08,12142.0,477.23,477.72,475.16,476.08,12142.0
2022-05-18 11:10:00,475.86,475.86,475.13,475.19,7463.0,475.86,475.86,475.13,475.19,7463.0
2022-05-18 11:20:00,475.08,477.94,474.98,475.55,17312.0,475.08,477.94,474.98,475.55,17312.0
2022-05-18 11:30:00,475.86,478.95,475.72,478.49,16292.0,475.86,478.95,475.72,478.49,16292.0
2022-05-18 11:40:00,478.35,480.49,477.92,480.49,11460.0,478.35,480.49,477.92,480.49,11460.0
2022-05-18 11:50:00,480.49,480.83,478.64,480.0,18562.0,480.49,480.83,478.64,480.0,18562.0
2022-05-18 12:00:00,480.03,480.33,476.12,476.25,32498.0,480.03,480.33,476.12,476.25,32498.0
2022-05-18 12:10:00,476.21,478.55,476.21,477.72,8062.0,476.21,478.55,476.21,477.72,8062.0
2022-05-18 12:20:00,477.49,477.7,476.1,477.3,12873.0,477.49,477.7,476.1,477.3,12873.0
2022-05-18 12:30:00,476.8,476.8,474.38,476.56,15625.0,476.8,476.8,474.38,476.56,15625.0
2022-05-18 12:40:00,476.05,477.31,474.8,476.64,12765.0,476.05,477.31,474.8,476.64,12765.0
2022-05-18 12:50:00,476.24,477.5,475.47,476.9,12808.0,476.24,477.5,475.47,476.9,12808.0
2022-05-18 13:00:00,476.88,476.88,474.48,475.05,14741.0,476.88,476.88,474.48,475.05,14741.0
2022-05-18 13:10:00,474.79,475.6,473.94,475.21,17425.0,474.79,475.6,473.94,475.21,17425.0
2022-05-18 13:20:00,474.88,476.34,473.68,475.58,29290.0,474.88,476.34,473.68,475.58,29290.0
2022-05-18 13:30:00,475.34,475.82,474.68,475.47,9776.0,475.34,475.82,474.68,475.47,9776.0
2022-05-18 13:40:00,475.41,475.63,473.53,473.76,13254.0,475.41,475.63,473.53,473.76,13254.0
2022-05-18 13:50:00,474.06,474.65,473.17,473.9,8354.0,474.06,474.65,473.17,473.9,8354.0
2022-05-18 14:00:00,473.98,474.99,473.87,474.55,9345.0,473.98,474.99,473.87,474.55,9345.0
2022-05-18 14:10:00,474.34,475.46,473.86,475.46,12135.0,474.34,475.46,473.86,475.46,12135.0
2022-05-18 14:20:00,475.62,475.69,473.8,473.8,11291.0,475.62,475.69,473.8,473.8,11291.0
2022-05-18 14:30:00,473.8,474.13,471.71,472.0,16928.0,473.8,474.13,471.71,472.0,16928.0
2022-05-18 14:40:00,472.18,473.63,471.79,473.37,21689.0,472.18,473.63,471.79,473.37,21689.0
2022-05-18 14:50:00,473.37,475.52,473.32,474.63,32484.0,473.37,475.52,473.32,474.63,32484.0
2022-05-18 15:00:00,474.58,476.05,474.23,474.55,23409.0,474.58,476.05,474.23,474.55,23409.0
2022-05-18 15:10:00,474.64,474.84,473.15,473.21,25794.0,474.64,474.84,473.15,473.21,25794.0
2022-05-18 15:20:00,473.37,473.49,470.71,470.77,23650.0,473.37,473.49,470.71,470.77,23650.0
2022-05-18 15:30:00,470.9,472.6,470.51,472.26,25418.0,470.9,472.6,470.51,472.26,25418.0
2022-05-18 15:40:00,472.26,472.36,469.2,469.88,31475.0,472.26,472.36,469.2,469.88,31475.0
2022-05-18 15:50:00,469.89,470.92,467.5,469.5,120093.0,469.89,470.92,467.5,469.5,120093.0
2022-05-19 09:30:00,469.15,472.5,466.35,471.65,23535.0,469.15,472.5,466.35,471.65,23535.0
2022-05-19 09:40:00,470.54,472.12,469.77,470.13,10720.0,470.54,472.12,469.77,470.13,10720.0
2022-05-19 09:50:00,470.42,471.31,468.44,469.45,18684.0,470.42,471.31,468.44,469.45,18684.0
2022-05-19 10:00:00,469.37,476.02,469.12,472.83,20588.0,469.37,476.02,469.12,472.83,20588.0
2022-05-19 10:10:00,472.54,473.25,469.79,470.97,10783.0,472.54,473.25,469.79,470.97,10783.0
2022-05-19 10:20:00,471.06,473.17,471.06,471.84,11388.0,471.06,473.17,471.06,471.84,11388.0
2022-05-19 10:30:00,471.94,473.1,470.01,470.64,13390.0,471.94,473.1,470.01,470.64,13390.0
2022-05-19 10:40:00,470.41,471.33,469.78,470.92,6937.0,470.41,471.33,469.78,470.92,6937.0
2022-05-19 10:50:00,470.91,472.14,469.85,470.88,15237.0,470.91,472.14,469.85,470.88,15237.0
2022-05-19 11:00:00,471.15,471.2,468.5,469.66,16419.0,471.15,471.2,468.5,469.66,16419.0
2022-05-19 11:10:00,469.73,469.98,466.69,467.63,12326.0,469.73,469.98,466.69,467.63,12326.0
2022-05-19 11:20:00,467.7,468.49,465.88,466.46,11979.0,467.7,468.49,465.88,466.46,11979.0
2022-05-19 11:30:00,466.17,471.3,466.17,471.3,14336.0,466.17,471.3,466.17,471.3,14336.0
2022-05-19 11:40:00,471.02,472.57,471.02,471.92,6453.0,471.02,472.57,471.02,471.92,6453.0
2022-05-19 11:50:00,471.45,473.06,471.43,472.93,7967.0,471.45,473.06,471.43,472.93,7967.0
2022-05-19 12:00:00,473.06,474.53,472.86,474.37,4120.0,473.06,474.53,472.86,474.37,4120.0
2022-05-19 12:10:00,474.43,474.57,472.52,472.7,5923.0,474.43,474.57,472.52,472.7,5923.0
2022-05-19 12:20:00,472.93,473.52,471.81,472.93,17945.0,472.93,473.52,471.81,472.93,17945.0
2022-05-19 12:30:00,473.0,473.0,470.14,470.14,7762.0,473.0,473.0,470.14,470.14,7762.0
2022-05-19 12:40:00,470.08,470.08,468.52,469.4,6315.0,470.08,470.08,468.52,469.4,6315.0
2022-05-19 12:50:00,469.4,470.56,468.7,470.16,12250.0,469.4,470.56,468.7,470.16,12250.0
2022-05-19 13:00:00,469.58,470.72,468.99,470.61,9499.0,469.58,470.72,468.99,470.61,9499.0
2022-05-19 13:10:00,470.22,470.22,468.81,469.87,6678.0,470.22,470.22,468.81,469.87,6678.0
2022-05-19 13:20:00,469.87,471.65,469.87,471.19,4318.0,469.87,471.65,469.87,471.19,4318.0
2022-05-19 13:30:00,471.01,473.36,470.8,473.36,10188.0,471.01,473.36,470.8,473.36,10188.0
2022-05-19 13:40:00,473.03,474.08,472.19,472.91,8797.0,473.03,474.08,472.19,472.91,8797.0
2022-05-19 13:50:00,472.92,477.18,472.79,476.53,14084.0,472.92,477.18,472.79,476.53,14084.0
2022-05-19 14:00:00,476.36,476.36,474.6,475.49,10241.0,476.36,476.36,474.6,475.49,10241.0
2022-05-19 14:10:00,475.66,477.09,475.17,475.17,9323.0,475.66,477.09,475.17,475.17,9323.0
2022-05-19 14:20:00,475.17,476.06,473.85,475.27,9638.0,475.17,476.06,473.85,475.27,9638.0
2022-05-19 14:30:00,475.17,475.91,474.52,475.28,9139.0,475.17,475.91,474.52,475.28,9139.0
2022-05-19 14:40:00,475.33,477.08,474.64,477.08,13787.0,475.33,477.08,474.64,477.08,13787.0
2022-05-19 14:50:00,477.52,479.4,476.25,476.99,20949.0,477.52,479.4,476.25,476.99,20949.0
2022-05-19 15:00:00,477.27,479.38,477.08,477.98,11888.0,477.27,479.38,477.08,477.98,11888.0
2022-05-19 15:10:00,477.5,477.59,474.83,475.13,18383.0,477.5,477.59,474.83,475.13,18383.0
2022-05-19 15:20:00,474.99,474.99,473.9,474.43,10262.0,474.99,474.99,473.9,474.43,10262.0
2022-05-19 15:30:00,474.28,475.09,474.13,474.23,14904.0,474.28,475.09,474.13,474.23,14904.0
2022-05-19 15:40:00,474.0,475.73,473.87,475.68,23919.0,474.0,475.73,473.87,475.68,23919.0
2022-05-19 15:50:00,475.76,475.99,474.49,474.57,52130.0,475.76,475.99,474.49,474.57,52130.0
2022-05-20 09:30:00,478.62,485.7,477.14,482.67,71759.0,478.62,485.7,477.14,482.67,71759.0
2022-05-20 09:40:00,482.66,482.86,478.35,482.33,17106.0,482.66,482.86,478.35,482.33,17106.0
2022-05-20 09:50:00,482.76,483.19,478.71,479.58,16677.0,482.76,483.19,478.71,479.58,16677.0
2022-05-20 10:00:00,479.66,482.51,479.25,481.27,23712.0,479.66,482.51,479.25,481.27,23712.0
2022-05-20 10:10:00,481.0,483.85,480.73,482.63,23279.0,481.0,483.85,480.73,482.63,23279.0
2022-05-20 10:20:00,482.35,482.35,479.39,479.97,15957.0,482.35,482.35,479.39,479.97,15957.0
2022-05-20 10:30:00,479.78,480.86,478.55,480.86,11425.0,479.78,480.86,478.55,480.86,11425.0
2022-05-20 10:40:00,480.71,481.56,479.69,480.03,9024.0,480.71,481.56,479.69,480.03,9024.0
2022-05-20 10:50:00,480.5,480.5,477.36,478.48,19575.0,480.5,480.5,477.36,478.48,19575.0
2022-05-20 11:00:00,478.6,479.39,476.13,477.49,17453.0,478.6,479.39,476.13,477.49,17453.0
2022-05-20 11:10:00,477.38,478.19,475.89,476.7,17467.0,477.38,478.19,475.89,476.7,17467.0
2022-05-20 11:20:00,476.7,478.49,474.95,478.39,21082.0,476.7,478.49,474.95,478.39,21082.0
2022-05-20 11:30:00,478.37,479.53,477.86,478.1,15864.0,478.37,479.53,477.86,478.1,15864.0
2022-05-20 11:40:00,478.22,478.35,476.79,477.46,9642.0,478.22,478.35,476.79,477.46,9642.0
2022-05-20 11:50:00,477.41,477.78,475.57,475.57,7003.0,477.41,477.78,475.57,475.57,7003.0
2022-05-20 12:00:00,475.78,475.9,473.07,473.07,6178.0,475.78,475.9,473.07,473.07,6178.0
2022-05-20 12:10:00,472.97,473.33,471.55,472.38,9317.0,472.97,473.33,471.55,472.38,9317.0
2022-05-20 12:20:00,472.19,473.38,472.19,473.38,9979.0,472.19,473.38,472.19,473.38,9979.0
2022-05-20 12:30:00,473.13,473.14,471.72,472.28,11182.0,473.13,473.14,471.72,472.28,11182.0
2022-05-20 12:40:00,472.27,473.28,471.13,473.28,11455.0,472.27,473.28,471.13,473.28,11455.0
2022-05-20 12:50:00,472.81,473.27,471.9,472.6,19222.0,472.81,473.27,471.9,472.6,19222.0
2022-05-20 13:00:00,472.82,473.96,472.64,472.81,12378.0,472.82,473.96,472.64,472.81,12378.0
2022-05-20 13:10:00,472.8,472.8,470.31,470.71,9607.0,472.8,472.8,470.31,470.71,9607.0
2022-05-20 13:20:00,470.81,471.06,469.58,469.72,7929.0,470.81,471.06,469.58,469.72,7929.0
2022-05-20 13:30:00,470.38,473.03,470.16,472.46,12595.0,470.38,473.03,470.16,472.46,12595.0
2022-05-20 13:40:00,471.98,473.41,471.96,472.73,10297.0,471.98,473.41,471.96,472.73,10297.0
2022-05-20 13:50:00,472.18,473.7,471.73,472.18,7289.0,472.18,473.7,471.73,472.18,7289.0
2022-05-20 14:00:00,471.93,472.81,471.25,471.89,11573.0,471.93,472.81,471.25,471.89,11573.0
2022-05-20 14:10:00,472.21,472.21,470.03,470.38,6830.0,472.21,472.21,470.03,470.38,6830.0
2022-05-20 14:20:00,470.12,470.31,469.27,469.58,4732.0,470.12,470.31,469.27,469.58,4732.0
2022-05-20 14:30:00,469.99,470.68,468.79,470.14,12224.0,469.99,470.68,468.79,470.14,12224.0
2022-05-20 14:40:00,470.23,473.06,470.16,472.95,18944.0,470.23,473.06,470.16,472.95,18944.0
2022-05-20 14:50:00,472.98,476.19,472.67,473.68,16304.0,472.98,476.19,472.67,473.68,16304.0
2022-05-20 15:00:00,473.71,474.8,472.5,473.0,12930.0,473.71,474.8,472.5,473.0,12930.0
2022-05-20 15:10:00,472.78,473.38,471.62,472.25,15501.0,472.78,473.38,471.62,472.25,15501.0
2022-05-20 15:20:00,472.74,475.53,472.66,475.13,15492.0,472.74,475.53,472.66,475.13,15492.0
2022-05-20 15:30:00,475.1,477.94,474.37,476.55,15449.0,475.1,477.94,474.37,476.55,15449.0
2022-05-20 15:40:00,476.69,478.85,476.69,477.96,44738.0,476.69,478.85,476.69,477.96,44738.0
2022-05-20 15:50:00,477.93,478.99,476.23,478.66,70371.0,477.93,478.99,476.23,478.66,70371.0
2022-05-23 09:30:00,483.41,484.0,475.41,476.28,23203.0,483.41,484.0,475.41,476.28,23203.0
2022-05-23 09:40:00,476.29,477.9,475.14,475.86,14189.0,476.29,477.9,475.14,475.86,14189.0
2022-05-23 09:50:00,476.04,476.04,471.02,471.2,15449.0,476.04,476.04,471.02,471.2,15449.0
2022-05-23 10:00:00,470.82,471.6,468.86,471.22,28927.0,470.82,471.6,468.86,471.22,28927.0
2022-05-23 10:10:00,471.64,472.77,470.06,471.2,17420.0,471.64,472.77,470.06,471.2,17420.0
2022-05-23 10:20:00,471.06,473.03,470.51,473.03,11634.0,471.06,473.03,470.51,473.03,11634.0
2022-05-23 10:30:00,473.31,475.0,472.38,473.29,18028.0,473.31,475.0,472.38,473.29,18028.0
2022-05-23 10:40:00,473.44,475.24,473.44,473.74,9497.0,473.44,475.24,473.44,473.74,9497.0
2022-05-23 10:50:00,472.96,473.21,470.81,472.14,9716.0,472.96,473.21,470.81,472.14,9716.0
2022-05-23 11:00:00,471.99,473.84,471.53,471.99,12090.0,471.99,473.84,471.53,471.99,12090.0
2022-05-23 11:10:00,472.0,472.7,470.52,471.56,10995.0,472.0,472.7,470.52,471.56,10995.0
2022-05-23 11:20:00,471.84,473.2,471.33,472.86,11674.0,471.84,473.2,471.33,472.86,11674.0
2022-05-23 11:30:00,472.95,475.34,472.94,474.05,9814.0,472.95,475.34,472.94,474.05,9814.0
2022-05-23 11:40:00,474.51,475.14,473.21,474.35,7868.0,474.51,475.14,473.21,474.35,7868.0
2022-05-23 11:50:00,474.63,475.22,474.05,474.67,7083.0,474.63,475.22,474.05,474.67,7083.0
2022-05-23 12:00:00,474.84,475.18,474.09,474.21,7542.0,474.84,475.18,474.09,474.21,7542.0
2022-05-23 12:10:00,474.38,475.18,474.2,475.0,8688.0,474.38,475.18,474.2,475.0,8688.0
2022-05-23 12:20:00,475.06,477.11,474.94,476.63,8991.0,475.06,477.11,474.94,476.63,8991.0
2022-05-23 12:30:00,476.46,477.03,475.48,475.68,5924.0,476.46,477.03,475.48,475.68,5924.0
2022-05-23 12:40:00,475.83,475.83,474.52,474.7,4867.0,475.83,475.83,474.52,474.7,4867.0
2022-05-23 12:50:00,475.15,475.28,474.22,474.67,4317.0,475.15,475.28,474.22,474.67,4317.0
2022-05-23 13:00:00,474.41,475.41,474.04,475.38,7160.0,474.41,475.41,474.04,475.38,7160.0
2022-05-23 13:10:00,476.0,476.72,475.78,475.85,10845.0,476.0,476.72,475.78,475.85,10845.0
2022-05-23 13:20:00,475.56,476.14,475.11,475.43,3554.0,475.56,476.14,475.11,475.43,3554.0
2022-05-23 13:30:00,475.29,476.63,474.83,476.44,7285.0,475.29,476.63,474.83,476.44,7285.0
2022-05-23 13:40:00,476.5,478.2,476.5,477.87,5506.0,476.5,478.2,476.5,477.87,5506.0
2022-05-23 13:50:00,477.59,477.78,476.78,477.21,4064.0,477.59,477.78,476.78,477.21,4064.0
2022-05-23 14:00:00,477.21,477.46,475.99,476.6,8128.0,477.21,477.46,475.99,476.6,8128.0
2022-05-23 14:10:00,477.13,477.46,476.77,476.95,4443.0,477.13,477.46,476.77,476.95,4443.0
2022-05-23 14:20:00,476.97,477.18,475.76,475.76,9976.0,476.97,477.18,475.76,475.76,9976.0
2022-05-23 14:30:00,475.74,476.16,475.23,475.89,4303.0,475.74,476.16,475.23,475.89,4303.0
2022-05-23 14:40:00,475.81,476.17,474.92,475.09,6363.0,475.81,476.17,474.92,475.09,6363.0
2022-05-23 14:50:00,474.74,475.13,474.36,474.4,8461.0,474.74,475.13,474.36,474.4,8461.0
2022-05-23 15:00:00,474.3,475.04,474.15,474.9,7871.0,474.3,475.04,474.15,474.9,7871.0
2022-05-23 15:10:00,475.13,475.23,474.29,474.58,8746.0,475.13,475.23,474.29,474.58,8746.0
2022-05-23 15:20:00,474.72,475.17,473.84,474.59,14277.0,474.72,475.17,473.84,474.59,14277.0
2022-05-23 15:30:00,474.8,475.14,473.57,473.57,14204.0,474.8,475.14,473.57,473.57,14204.0
2022-05-23 15:40:00,473.56,473.73,472.52,472.58,28638.0,473.56,473.73,472.52,472.58,28638.0
2022-05-23 15:50:00,472.8,474.32,472.62,473.67,49426.0,472.8,474.32,472.62,473.67,49426.0
2022-05-24 09:30:00,472.01,474.42,468.01,472.19,23781.0,472.01,474.42,468.01,472.19,23781.0
2022-05-24 09:40:00,473.4,478.47,471.05,477.38,20351.0,473.4,478.47,471.05,477.38,20351.0
2022-05-24 09:50:00,477.2,478.08,472.26,472.26,16619.0,477.2,478.08,472.26,472.26,16619.0
2022-05-24 10:00:00,472.13,473.15,470.12,471.5,15458.0,472.13,473.15,470.12,471.5,15458.0
2022-05-24 10:10:00,471.07,474.48,471.07,472.93,13082.0,471.07,474.48,471.07,472.93,13082.0
2022-05-24 10:20:00,473.02,473.35,471.23,471.87,7127.0,473.02,473.35,471.23,471.87,7127.0
2022-05-24 10:30:00,471.56,472.36,470.22,470.97,9478.0,471.56,472.36,470.22,470.97,9478.0
2022-05-24 10:40:00,470.5,471.04,469.79,469.94,9625.0,470.5,471.04,469.79,469.94,9625.0
2022-05-24 10:50:00,470.41,471.17,470.03,470.75,4898.0,470.41,471.17,470.03,470.75,4898.0
2022-05-24 11:00:00,470.75,472.27,470.38,472.27,7449.0,470.75,472.27,470.38,472.27,7449.0
2022-05-24 11:10:00,472.89,472.9,470.83,470.98,7420.0,472.89,472.9,470.83,470.98,7420.0
2022-05-24 11:20:00,470.98,473.24,470.97,473.24,9425.0,470.98,473.24,470.97,473.24,9425.0
2022-05-24 11:30:00,473.25,474.93,472.74,473.51,11508.0,473.25,474.93,472.74,473.51,11508.0
2022-05-24 11:40:00,473.58,474.7,472.62,474.19,2800.0,473.58,474.7,472.62,474.19,2800.0
2022-05-24 11:50:00,474.31,474.61,473.65,473.95,13878.0,474.31,474.61,473.65,473.95,13878.0
2022-05-24 12:00:00,473.75,473.78,472.6,473.78,4453.0,473.75,473.78,472.6,473.78,4453.0
2022-05-24 12:10:00,473.93,476.0,473.34,474.8,7358.0,473.93,476.0,473.34,474.8,7358.0
2022-05-24 12:20:00,474.45,474.87,473.74,474.14,3355.0,474.45,474.87,473.74,474.14,3355.0
2022-05-24 12:30:00,474.1,474.18,471.85,472.13,5562.0,474.1,474.18,471.85,472.13,5562.0
2022-05-24 12:40:00,472.54,473.29,472.46,473.23,7088.0,472.54,473.29,472.46,473.23,7088.0
2022-05-24 12:50:00,473.23,475.07,473.18,475.06,7247.0,473.23,475.07,473.18,475.06,7247.0
2022-05-24 13:00:00,474.04,474.2,472.45,472.45,7037.0,474.04,474.2,472.45,472.45,7037.0
2022-05-24 13:10:00,472.47,475.72,472.46,475.05,8100.0,472.47,475.72,472.46,475.05,8100.0
2022-05-24 13:20:00,475.19,475.77,474.66,475.67,4104.0,475.19,475.77,474.66,475.67,4104.0
2022-05-24 13:30:00,475.68,475.68,474.87,475.09,3900.0,475.68,475.68,474.87,475.09,3900.0
2022-05-24 13:40:00,475.54,477.92,475.53,477.92,8975.0,475.54,477.92,475.53,477.92,8975.0
2022-05-24 13:50:00,477.75,478.82,477.72,478.08,4918.0,477.75,478.82,477.72,478.08,4918.0
2022-05-24 14:00:00,477.84,478.92,476.64,478.22,10981.0,477.84,478.92,476.64,478.22,10981.0
2022-05-24 14:10:00,478.65,479.44,476.87,477.55,9519.0,478.65,479.44,476.87,477.55,9519.0
2022-05-24 14:20:00,477.22,478.5,476.93,477.24,5183.0,477.22,478.5,476.93,477.24,5183.0
2022-05-24 14:30:00,477.16,478.46,477.07,478.36,10953.0,477.16,478.46,477.07,478.36,10953.0
2022-05-24 14:40:00,478.34,478.34,474.64,474.88,7687.0,478.34,478.34,474.64,474.88,7687.0
2022-05-24 14:50:00,474.88,474.99,474.03,474.99,8953.0,474.88,474.99,474.03,474.99,8953.0
2022-05-24 15:00:00,474.94,477.14,474.94,476.44,6637.0,474.94,477.14,474.94,476.44,6637.0
2022-05-24 15:10:00,476.65,477.32,476.5,476.5,8010.0,476.65,477.32,476.5,476.5,8010.0
2022-05-24 15:20:00,476.41,478.17,475.72,477.69,16206.0,476.41,478.17,475.72,477.69,16206.0
2022-05-24 15:30:00,477.72,479.02,476.9,478.78,11901.0,477.72,479.02,476.9,478.78,11901.0
2022-05-24 15:40:00,478.83,479.12,477.79,478.69,19147.0,478.83,479.12,477.79,478.69,19147.0
2022-05-24 15:50:00,478.8,479.6,477.77,479.02,106120.0,478.8,479.6,477.77,479.02,106120.0
2022-05-25 09:30:00,482.14,482.15,476.85,480.67,27225.0,482.14,482.15,476.85,480.67,27225.0
2022-05-25 09:40:00,480.77,483.26,480.09,480.84,5038.0,480.77,483.26,480.09,480.84,5038.0
2022-05-25 09:50:00,480.46,483.17,480.46,482.36,8624.0,480.46,483.17,480.46,482.36,8624.0
2022-05-25 10:00:00,481.99,482.87,480.24,481.08,21063.0,481.99,482.87,480.24,481.08,21063.0
2022-05-25 10:10:00,481.08,484.9,481.08,484.9,8421.0,481.08,484.9,481.08,484.9,8421.0
2022-05-25 10:20:00,484.38,487.37,483.88,487.18,18720.0,484.38,487.37,483.88,487.18,18720.0
2022-05-25 10:30:00,487.19,489.0,487.04,488.53,17724.0,487.19,489.0,487.04,488.53,17724.0
2022-05-25 10:40:00,488.72,488.72,485.16,485.16,6082.0,488.72,488.72,485.16,485.16,6082.0
2022-05-25 10:50:00,485.15,486.64,484.81,485.2,13270.0,485.15,486.64,484.81,485.2,13270.0
2022-05-25 11:00:00,485.7,486.3,484.04,485.23,10405.0,485.7,486.3,484.04,485.23,10405.0
2022-05-25 11:10:00,485.62,486.25,485.0,485.81,9776.0,485.62,486.25,485.0,485.81,9776.0
2022-05-25 11:20:00,485.54,486.0,485.18,485.42,4968.0,485.54,486.0,485.18,485.42,4968.0
2022-05-25 11:30:00,484.96,485.14,482.59,483.0,4882.0,484.96,485.14,482.59,483.0,4882.0
2022-05-25 11:40:00,483.0,485.37,482.9,485.06,2883.0,483.0,485.37,482.9,485.06,2883.0
2022-05-25 11:50:00,485.02,486.22,484.48,486.21,3647.0,485.02,486.22,484.48,486.21,3647.0
2022-05-25 12:00:00,486.57,486.94,485.87,485.94,3929.0,486.57,486.94,485.87,485.94,3929.0
2022-05-25 12:10:00,485.59,486.57,485.18,485.18,3530.0,485.59,486.57,485.18,485.18,3530.0
2022-05-25 12:20:00,485.31,485.34,483.58,484.15,2600.0,485.31,485.34,483.58,484.15,2600.0
2022-05-25 12:30:00,484.5,484.83,483.17,483.97,1640.0,484.5,484.83,483.17,483.97,1640.0
2022-05-25 12:40:00,483.96,484.88,483.65,484.65,3400.0,483.96,484.88,483.65,484.65,3400.0
2022-05-25 12:50:00,483.98,484.12,482.93,484.0,6967.0,483.98,484.12,482.93,484.0,6967.0
2022-05-25 13:00:00,484.28,484.31,482.86,484.28,12225.0,484.28,484.31,482.86,484.28,12225.0
2022-05-25 13:10:00,484.19,484.78,483.21,484.75,6675.0,484.19,484.78,483.21,484.75,6675.0
2022-05-25 13:20:00,484.33,484.54,483.74,483.85,4580.0,484.33,484.54,483.74,483.85,4580.0
2022-05-25 13:30:00,484.13,484.68,483.77,483.78,4242.0,484.13,484.68,483.77,483.78,4242.0
2022-05-25 13:40:00,483.76,483.76,481.62,481.81,9269.0,483.76,483.76,481.62,481.81,9269.0
2022-05-25 13:50:00,481.69,482.99,480.81,482.1,13896.0,481.69,482.99,480.81,482.1,13896.0
2022-05-25 14:00:00,481.95,485.33,480.99,482.43,9397.0,481.95,485.33,480.99,482.43,9397.0
2022-05-25 14:10:00,482.39,483.71,481.56,482.51,6840.0,482.39,483.71,481.56,482.51,6840.0
2022-05-25 14:20:00,482.72,484.74,482.55,484.38,4980.0,482.72,484.74,482.55,484.38,4980.0
2022-05-25 14:30:00,484.6,484.72,483.91,484.1,3705.0,484.6,484.72,483.91,484.1,3705.0
2022-05-25 14:40:00,484.37,485.27,484.35,484.53,5452.0,484.37,485.27,484.35,484.53,5452.0
2022-05-25 14:50:00,484.85,486.17,484.76,486.17,4613.0,484.85,486.17,484.76,486.17,4613.0
2022-05-25 15:00:00,485.9,488.88,485.9,488.87,9613.0,485.9,488.88,485.9,488.87,9613.0
2022-05-25 15:10:00,488.91,489.85,488.38,489.78,18886.0,488.91,489.85,488.38,489.78,18886.0
2022-05-25 15:20:00,489.8,489.98,488.21,488.49,23137.0,489.8,489.98,488.21,488.49,23137.0
2022-05-25 15:30:00,488.62,488.77,487.55,488.31,15208.0,488.62,488.77,487.55,488.31,15208.0
2022-05-25 15:40:00,488.12,488.12,485.39,485.89,15081.0,488.12,488.12,485.39,485.89,15081.0
2022-05-25 15:50:00,485.92,487.81,485.09,487.65,68088.0,485.92,487.81,485.09,487.65,68088.0
2022-05-26 09:30:00,489.12,498.93,489.12,497.29,15512.0,489.12,498.93,489.12,497.29,15512.0
2022-05-26 09:40:00,498.43,503.11,497.89,500.23,22093.0,498.43,503.11,497.89,500.23,22093.0
2022-05-26 09:50:00,500.22,501.56,498.97,499.63,19031.0,500.22,501.56,498.97,499.63,19031.0
2022-05-26 10:00:00,499.67,502.29,499.01,500.86,16054.0,499.67,502.29,499.01,500.86,16054.0
2022-05-26 10:10:00,500.86,504.76,500.25,504.23,26604.0,500.86,504.76,500.25,504.23,26604.0
2022-05-26 10:20:00,504.36,504.63,502.09,502.47,17199.0,504.36,504.63,502.09,502.47,17199.0
2022-05-26 10:30:00,502.74,504.0,502.56,503.73,15310.0,502.74,504.0,502.56,503.73,15310.0
2022-05-26 10:40:00,503.46,503.73,500.84,503.12,15126.0,503.46,503.73,500.84,503.12,15126.0
2022-05-26 10:50:00,503.27,505.4,503.09,504.84,14001.0,503.27,505.4,503.09,504.84,14001.0
2022-05-26 11:00:00,504.7,504.85,503.25,504.13,14779.0,504.7,504.85,503.25,504.13,14779.0
2022-05-26 11:10:00,503.6,504.81,502.9,503.48,10610.0,503.6,504.81,502.9,503.48,10610.0
2022-05-26 11:20:00,503.66,504.48,503.38,503.74,10642.0,503.66,504.48,503.38,503.74,10642.0
2022-05-26 11:30:00,504.0,504.73,502.77,504.66,9510.0,504.0,504.73,502.77,504.66,9510.0
2022-05-26 11:40:00,504.7,504.7,503.2,504.24,9064.0,504.7,504.7,503.2,504.24,9064.0
2022-05-26 11:50:00,504.26,505.96,504.06,505.52,10906.0,504.26,505.96,504.06,505.52,10906.0
2022-05-26 12:00:00,504.98,506.81,504.96,505.79,11041.0,504.98,506.81,504.96,505.79,11041.0
2022-05-26 12:10:00,506.0,507.4,505.5,507.39,14153.0,506.0,507.4,505.5,507.39,14153.0
2022-05-26 12:20:00,507.32,508.86,506.81,508.16,10703.0,507.32,508.86,506.81,508.16,10703.0
2022-05-26 12:30:00,508.25,508.31,506.69,506.77,5972.0,508.25,508.31,506.69,506.77,5972.0
2022-05-26 12:40:00,506.89,507.58,506.78,507.58,6702.0,506.89,507.58,506.78,507.58,6702.0
2022-05-26 12:50:00,507.47,507.6,506.7,507.56,9993.0,507.47,507.6,506.7,507.56,9993.0
2022-05-26 13:00:00,507.59,508.16,506.92,507.28,6854.0,507.59,508.16,506.92,507.28,6854.0
2022-05-26 13:10:00,507.46,508.31,507.2,508.22,7073.0,507.46,508.31,507.2,508.22,7073.0
2022-05-26 13:20:00,508.24,508.48,506.2,506.37,7916.0,508.24,508.48,506.2,506.37,7916.0
2022-05-26 13:30:00,506.37,506.65,505.92,506.4,6102.0,506.37,506.65,505.92,506.4,6102.0
2022-05-26 13:40:00,506.81,506.97,506.41,506.71,6066.0,506.81,506.97,506.41,506.71,6066.0
2022-05-26 13:50:00,506.82,506.82,505.69,506.54,7705.0,506.82,506.82,505.69,506.54,7705.0
2022-05-26 14:00:00,506.63,506.95,504.2,505.06,10874.0,506.63,506.95,504.2,505.06,10874.0
2022-05-26 14:10:00,504.82,506.13,504.82,505.75,7930.0,504.82,506.13,504.82,505.75,7930.0
2022-05-26 14:20:00,505.71,506.89,505.39,506.18,10594.0,505.71,506.89,505.39,506.18,10594.0
2022-05-26 14:30:00,506.54,507.02,506.16,506.83,9881.0,506.54,507.02,506.16,506.83,9881.0
2022-05-26 14:40:00,506.56,507.17,505.52,505.64,9987.0,506.56,507.17,505.52,505.64,9987.0
2022-05-26 14:50:00,505.75,506.06,505.25,506.03,7845.0,505.75,506.06,505.25,506.03,7845.0
2022-05-26 15:00:00,506.03,506.03,503.74,504.96,14136.0,506.03,506.03,503.74,504.96,14136.0
2022-05-26 15:10:00,504.85,504.85,502.41,503.6,15433.0,504.85,504.85,502.41,503.6,15433.0
2022-05-26 15:20:00,503.44,504.19,502.73,504.11,11663.0,503.44,504.19,502.73,504.11,11663.0
2022-05-26 15:30:00,504.06,504.54,503.47,503.8,10800.0,504.06,504.54,503.47,503.8,10800.0
2022-05-26 15:40:00,503.85,504.35,502.99,504.35,16615.0,503.85,504.35,502.99,504.35,16615.0
2022-05-26 15:50:00,504.51,505.21,502.85,502.85,88653.0,504.51,505.21,502.85,502.85,88653.0
2022-05-27 09:30:00,503.48,512.36,503.19,512.13,24865.0,503.48,512.36,503.19,512.13,24865.0
2022-05-27 09:40:00,512.34,515.66,508.75,512.93,34198.0,512.34,515.66,508.75,512.93,34198.0
2022-05-27 09:50:00,512.69,512.8,510.7,512.0,30171.0,512.69,512.8,510.7,512.0,30171.0
2022-05-27 10:00:00,512.14,514.18,511.67,512.41,15694.0,512.14,514.18,511.67,512.41,15694.0
2022-05-27 10:10:00,512.25,514.02,511.53,513.62,16556.0,512.25,514.02,511.53,513.62,16556.0
2022-05-27 10:20:00,513.76,515.14,512.98,513.42,9303.0,513.76,515.14,512.98,513.42,9303.0
2022-05-27 10:30:00,513.1,513.91,511.59,511.93,15105.0,513.1,513.91,511.59,511.93,15105.0
2022-05-27 10:40:00,511.71,512.45,511.18,512.45,12157.0,511.71,512.45,511.18,512.45,12157.0
2022-05-27 10:50:00,512.44,512.89,511.54,511.64,22017.0,512.44,512.89,511.54,511.64,22017.0
2022-05-27 11:00:00,511.98,512.66,510.91,512.34,17934.0,511.98,512.66,510.91,512.34,17934.0
2022-05-27 11:10:00,512.34,512.85,511.66,512.25,8977.0,512.34,512.85,511.66,512.25,8977.0
2022-05-27 11:20:00,512.17,512.3,510.92,511.25,9736.0,512.17,512.3,510.92,511.25,9736.0
2022-05-27 11:30:00,510.52,510.66,509.17,509.61,9264.0,510.52,510.66,509.17,509.61,9264.0
2022-05-27 11:40:00,510.06,510.95,510.0,510.53,6659.0,510.06,510.95,510.0,510.53,6659.0
2022-05-27 11:50:00,510.64,510.72,509.63,509.73,10431.0,510.64,510.72,509.63,509.73,10431.0
2022-05-27 12:00:00,509.79,510.33,509.53,510.33,7958.0,509.79,510.33,509.53,510.33,7958.0
2022-05-27 12:10:00,510.06,510.5,509.85,509.93,8457.0,510.06,510.5,509.85,509.93,8457.0
2022-05-27 12:20:00,509.96,510.17,509.22,509.88,8153.0,509.96,510.17,509.22,509.88,8153.0
2022-05-27 12:30:00,509.88,510.24,509.14,510.05,9928.0,509.88,510.24,509.14,510.05,9928.0
2022-05-27 12:40:00,509.93,510.04,509.6,509.76,6433.0,509.93,510.04,509.6,509.76,6433.0
2022-05-27 12:50:00,509.47,511.03,509.46,510.71,5830.0,509.47,511.03,509.46,510.71,5830.0
2022-05-27 13:00:00,510.54,511.06,510.3,510.75,7105.0,510.54,511.06,510.3,510.75,7105.0
2022-05-27 13:10:00,510.76,510.97,510.2,510.45,5054.0,510.76,510.97,510.2,510.45,5054.0
2022-05-27 13:20:00,510.31,510.61,509.86,510.39,7710.0,510.31,510.61,509.86,510.39,7710.0
2022-05-27 13:30:00,510.35,512.01,510.35,510.99,6932.0,510.35,512.01,510.35,510.99,6932.0
2022-05-27 13:40:00,510.87,511.45,510.41,510.6,4809.0,510.87,511.45,510.41,510.6,4809.0
2022-05-27 13:50:00,510.58,510.58,509.51,510.06,5561.0,510.58,510.58,509.51,510.06,5561.0
2022-05-27 14:00:00,509.9,509.9,508.84,509.21,4939.0,509.9,509.9,508.84,509.21,4939.0
2022-05-27 14:10:00,509.2,509.23,508.58,508.62,5770.0,509.2,509.23,508.58,508.62,5770.0
2022-05-27 14:20:00,508.58,508.7,508.09,508.49,5842.0,508.58,508.7,508.09,508.49,5842.0
2022-05-27 14:30:00,508.68,509.88,508.68,509.26,18823.0,508.68,509.88,508.68,509.26,18823.0
2022-05-27 14:40:00,509.07,509.78,509.07,509.42,5581.0,509.07,509.78,509.07,509.42,5581.0
2022-05-27 14:50:00,509.47,509.71,508.3,508.3,6907.0,509.47,509.71,508.3,508.3,6907.0
2022-05-27 15:00:00,508.23,509.39,508.19,509.2,7369.0,508.23,509.39,508.19,509.2,7369.0
2022-05-27 15:10:00,509.41,509.41,508.52,509.02,20635.0,509.41,509.41,508.52,509.02,20635.0
2022-05-27 15:20:00,508.9,509.6,508.9,509.29,5558.0,508.9,509.6,508.9,509.29,5558.0
2022-05-27 15:30:00,509.35,510.02,509.35,509.69,13870.0,509.35,510.02,509.35,509.69,13870.0
2022-05-27 15:40:00,509.68,510.11,508.62,509.21,12883.0,509.68,510.11,508.62,509.21,12883.0
2022-05-27 15:50:00,509.27,510.0,507.05,510.0,71626.0,509.27,510.0,507.05,510.0,71626.0
2022-05-31 09:30:00,507.86,507.86,501.16,505.77,17089.0,507.86,507.86,501.16,505.77,17089.0
2022-05-31 09:40:00,505.77,505.98,503.86,504.4,9030.0,505.77,505.98,503.86,504.4,9030.0
2022-05-31 09:50:00,503.62,508.52,503.48,506.35,9475.0,503.62,508.52,503.48,506.35,9475.0
2022-05-31 10:00:00,506.54,507.16,505.05,506.18,10551.0,506.54,507.16,505.05,506.18,10551.0
2022-05-31 10:10:00,505.97,508.63,505.34,508.56,5318.0,505.97,508.63,505.34,508.56,5318.0
2022-05-31 10:20:00,508.07,508.82,506.6,507.45,12355.0,508.07,508.82,506.6,507.45,12355.0
2022-05-31 10:30:00,507.85,512.1,507.64,510.06,24102.0,507.85,512.1,507.64,510.06,24102.0
2022-05-31 10:40:00,510.11,513.28,509.82,510.27,28305.0,510.11,513.28,509.82,510.27,28305.0
2022-05-31 10:50:00,510.85,511.48,508.26,508.55,12093.0,510.85,511.48,508.26,508.55,12093.0
2022-05-31 11:00:00,508.69,509.14,507.38,509.14,14752.0,508.69,509.14,507.38,509.14,14752.0
2022-05-31 11:10:00,508.66,509.29,508.03,509.25,15097.0,508.66,509.29,508.03,509.25,15097.0
2022-05-31 11:20:00,508.74,509.94,508.14,508.65,9764.0,508.74,509.94,508.14,508.65,9764.0
2022-05-31 11:30:00,508.52,509.26,508.08,509.25,4664.0,508.52,509.26,508.08,509.25,4664.0
2022-05-31 11:40:00,509.39,510.66,509.01,509.46,7928.0,509.39,510.66,509.01,509.46,7928.0
2022-05-31 11:50:00,509.43,510.88,509.21,510.88,8715.0,509.43,510.88,509.21,510.88,8715.0
2022-05-31 12:00:00,511.42,511.62,510.11,510.18,3300.0,511.42,511.62,510.11,510.18,3300.0
2022-05-31 12:10:00,510.19,511.5,509.94,511.5,15808.0,510.19,511.5,509.94,511.5,15808.0
2022-05-31 12:20:00,511.8,511.8,509.27,509.57,7618.0,511.8,511.8,509.27,509.57,7618.0
2022-05-31 12:30:00,509.66,510.2,508.77,510.2,4308.0,509.66,510.2,508.77,510.2,4308.0
2022-05-31 12:40:00,509.86,510.2,508.67,509.04,3532.0,509.86,510.2,508.67,509.04,3532.0
2022-05-31 12:50:00,508.65,509.45,508.62,509.28,6710.0,508.65,509.45,508.62,509.28,6710.0
2022-05-31 13:00:00,509.43,509.58,507.38,509.17,6214.0,509.43,509.58,507.38,509.17,6214.0
2022-05-31 13:10:00,508.83,509.14,508.13,508.29,10193.0,508.83,509.14,508.13,508.29,10193.0
2022-05-31 13:20:00,508.01,508.87,507.81,508.84,6093.0,508.01,508.87,507.81,508.84,6093.0
2022-05-31 13:30:00,508.92,509.73,508.7,509.55,11312.0,508.92,509.73,508.7,509.55,11312.0
2022-05-31 13:40:00,509.52,510.48,509.12,509.12,4226.0,509.52,510.48,509.12,509.12,4226.0
2022-05-31 13:50:00,509.31,510.37,509.26,510.13,7496.0,509.31,510.37,509.26,510.13,7496.0
2022-05-31 14:00:00,510.24,510.73,509.81,510.73,6221.0,510.24,510.73,509.81,510.73,6221.0
2022-05-31 14:10:00,510.73,511.13,510.23,511.04,7250.0,510.73,511.13,510.23,511.04,7250.0
2022-05-31 14:20:00,511.04,511.06,509.66,510.07,12762.0,511.04,511.06,509.66,510.07,12762.0
2022-05-31 14:30:00,510.2,510.7,509.69,510.45,12664.0,510.2,510.7,509.69,510.45,12664.0
2022-05-31 14:40:00,510.59,510.59,507.17,507.54,6804.0,510.59,510.59,507.17,507.54,6804.0
2022-05-31 14:50:00,507.43,508.8,507.02,508.62,13187.0,507.43,508.8,507.02,508.62,13187.0
2022-05-31 15:00:00,508.62,509.86,508.47,509.86,10802.0,508.62,509.86,508.47,509.86,10802.0
2022-05-31 15:10:00,509.74,510.25,509.36,509.68,9713.0,509.74,510.25,509.36,509.68,9713.0
2022-05-31 15:20:00,509.87,509.96,508.72,509.08,7473.0,509.87,509.96,508.72,509.08,7473.0
2022-05-31 15:30:00,509.17,510.22,509.13,509.19,14195.0,509.17,510.22,509.13,509.19,14195.0
2022-05-31 15:40:00,509.23,509.41,508.1,508.4,14383.0,509.23,509.41,508.1,508.4,14383.0
2022-05-31 15:50:00,509.25,509.67,506.11,506.94,77824.0,509.25,509.67,506.11,506.94,77824.0
2022-06-01 09:30:00,508.33,514.21,504.43,505.39,34877.0,508.33,514.21,504.43,505.39,34877.0
2022-06-01 09:40:00,505.09,507.24,502.05,502.17,21470.0,505.09,507.24,502.05,502.17,21470.0
2022-06-01 09:50:00,502.13,505.56,502.13,505.12,11414.0,502.13,505.56,502.13,505.12,11414.0
2022-06-01 10:00:00,505.43,505.53,502.44,503.16,8205.0,505.43,505.53,502.44,503.16,8205.0
2022-06-01 10:10:00,503.22,503.88,500.82,500.82,11278.0,503.22,503.88,500.82,500.82,11278.0
2022-06-01 10:20:00,500.77,501.36,499.48,500.25,9089.0,500.77,501.36,499.48,500.25,9089.0
2022-06-01 10:30:00,500.24,500.52,497.62,498.33,10837.0,500.24,500.52,497.62,498.33,10837.0
2022-06-01 10:40:00,498.09,499.25,497.52,497.86,12933.0,498.09,499.25,497.52,497.86,12933.0
2022-06-01 10:50:00,498.12,499.9,497.75,499.52,13611.0,498.12,499.9,497.75,499.52,13611.0
2022-06-01 11:00:00,498.75,498.96,495.76,496.04,16337.0,498.75,498.96,495.76,496.04,16337.0
2022-06-01 11:10:00,495.9,497.9,495.87,497.24,10701.0,495.9,497.9,495.87,497.24,10701.0
2022-06-01 11:20:00,497.33,497.95,494.95,496.18,18585.0,497.33,497.95,494.95,496.18,18585.0
2022-06-01 11:30:00,495.64,495.92,494.96,495.41,11020.0,495.64,495.92,494.96,495.41,11020.0
2022-06-01 11:40:00,495.27,495.51,493.03,493.97,12133.0,495.27,495.51,493.03,493.97,12133.0
2022-06-01 11:50:00,494.09,494.54,492.04,492.7,22007.0,494.09,494.54,492.04,492.7,22007.0
2022-06-01 12:00:00,492.72,494.21,492.26,493.87,10656.0,492.72,494.21,492.26,493.87,10656.0
2022-06-01 12:10:00,493.99,495.58,493.3,493.88,6839.0,493.99,495.58,493.3,493.88,6839.0
2022-06-01 12:20:00,494.09,494.95,493.82,494.32,4911.0,494.09,494.95,493.82,494.32,4911.0
2022-06-01 12:30:00,493.96,495.33,493.61,493.81,5934.0,493.96,495.33,493.61,493.81,5934.0
2022-06-01 12:40:00,493.83,494.74,492.48,492.94,5112.0,493.83,494.74,492.48,492.94,5112.0
2022-06-01 12:50:00,492.93,494.34,492.76,493.06,5645.0,492.93,494.34,492.76,493.06,5645.0
2022-06-01 13:00:00,493.05,494.55,493.05,494.55,5512.0,493.05,494.55,493.05,494.55,5512.0
2022-06-01 13:10:00,494.6,496.55,494.51,495.31,7914.0,494.6,496.55,494.51,495.31,7914.0
2022-06-01 13:20:00,495.56,496.18,494.88,495.7,4657.0,495.56,496.18,494.88,495.7,4657.0
2022-06-01 13:30:00,495.63,496.77,495.06,496.34,5378.0,495.63,496.77,495.06,496.34,5378.0
2022-06-01 13:40:00,496.3,496.72,495.0,495.21,6536.0,496.3,496.72,495.0,495.21,6536.0
2022-06-01 13:50:00,495.41,496.16,495.02,495.99,3700.0,495.41,496.16,495.02,495.99,3700.0
2022-06-01 14:00:00,495.77,496.41,495.37,495.46,6444.0,495.77,496.41,495.37,495.46,6444.0
2022-06-01 14:10:00,495.67,495.74,494.67,494.85,5968.0,495.67,495.74,494.67,494.85,5968.0
2022-06-01 14:20:00,495.07,497.38,495.01,496.84,8271.0,495.07,497.38,495.01,496.84,8271.0
2022-06-01 14:30:00,496.96,496.96,495.61,495.77,6362.0,496.96,496.96,495.61,495.77,6362.0
2022-06-01 14:40:00,495.75,496.91,495.73,496.41,8816.0,495.75,496.91,495.73,496.41,8816.0
2022-06-01 14:50:00,496.17,496.4,495.48,495.57,7672.0,496.17,496.4,495.48,495.57,7672.0
2022-06-01 15:00:00,495.72,496.53,494.99,496.08,7704.0,495.72,496.53,494.99,496.08,7704.0
2022-06-01 15:10:00,495.99,497.57,495.99,497.01,9254.0,495.99,497.57,495.99,497.01,9254.0
2022-06-01 15:20:00,497.0,497.15,496.4,496.7,8464.0,497.0,497.15,496.4,496.7,8464.0
2022-06-01 15:30:00,496.5,496.5,495.45,495.86,10158.0,496.5,496.5,495.45,495.86,10158.0
2022-06-01 15:40:00,495.9,497.62,495.74,497.62,27704.0,495.9,497.62,495.74,497.62,27704.0
2022-06-01 15:50:00,497.83,498.63,494.85,495.39,86997.0,497.83,498.63,494.85,495.39,86997.0
2022-06-02 09:30:00,496.68,498.87,494.93,495.08,14178.0,496.68,498.87,494.93,495.08,14178.0
2022-06-02 09:40:00,494.62,496.66,494.2,496.66,9903.0,494.62,496.66,494.2,496.66,9903.0
2022-06-02 09:50:00,496.65,496.65,490.96,493.1,12909.0,496.65,496.65,490.96,493.1,12909.0
2022-06-02 10:00:00,492.5,493.71,491.52,491.69,11376.0,492.5,493.71,491.52,491.69,11376.0
2022-06-02 10:10:00,492.14,493.83,491.83,493.15,10898.0,492.14,493.83,491.83,493.15,10898.0
2022-06-02 10:20:00,493.17,494.11,491.05,492.3,12147.0,493.17,494.11,491.05,492.3,12147.0
2022-06-02 10:30:00,491.97,493.5,491.97,493.5,5706.0,491.97,493.5,491.97,493.5,5706.0
2022-06-02 10:40:00,493.65,494.01,492.43,493.9,4539.0,493.65,494.01,492.43,493.9,4539.0
2022-06-02 10:50:00,494.16,495.04,493.47,494.78,5911.0,494.16,495.04,493.47,494.78,5911.0
2022-06-02 11:00:00,495.01,496.0,494.71,494.79,6016.0,495.01,496.0,494.71,494.79,6016.0
2022-06-02 11:10:00,494.69,495.7,493.49,493.5,13845.0,494.69,495.7,493.49,493.5,13845.0
2022-06-02 11:20:00,493.23,493.82,492.62,493.82,8450.0,493.23,493.82,492.62,493.82,8450.0
2022-06-02 11:30:00,493.98,493.99,491.39,491.39,7728.0,493.98,493.99,491.39,491.39,7728.0
2022-06-02 11:40:00,491.59,493.06,491.56,492.69,5819.0,491.59,493.06,491.56,492.69,5819.0
2022-06-02 11:50:00,492.43,493.04,492.39,492.49,5953.0,492.43,493.04,492.39,492.49,5953.0
2022-06-02 12:00:00,492.17,493.01,492.17,492.71,2768.0,492.17,493.01,492.17,492.71,2768.0
2022-06-02 12:10:00,492.98,492.98,492.15,492.2,3207.0,492.98,492.98,492.15,492.2,3207.0
2022-06-02 12:20:00,492.19,492.8,491.42,491.99,10873.0,492.19,492.8,491.42,491.99,10873.0
2022-06-02 12:30:00,491.99,493.0,491.94,492.95,11061.0,491.99,493.0,491.94,492.95,11061.0
2022-06-02 12:40:00,492.96,492.96,490.84,490.84,6791.0,492.96,492.96,490.84,490.84,6791.0
2022-06-02 12:50:00,491.15,491.97,490.94,491.47,8200.0,491.15,491.97,490.94,491.47,8200.0
2022-06-02 13:00:00,491.47,493.12,491.43,492.67,8747.0,491.47,493.12,491.43,492.67,8747.0
2022-06-02 13:10:00,492.37,492.37,491.31,491.81,3694.0,492.37,492.37,491.31,491.81,3694.0
2022-06-02 13:20:00,491.49,492.51,491.39,492.25,5010.0,491.49,492.51,491.39,492.25,5010.0
2022-06-02 13:30:00,492.25,493.48,492.23,493.48,4654.0,492.25,493.48,492.23,493.48,4654.0
2022-06-02 13:40:00,493.39,495.18,493.39,495.14,6629.0,493.39,495.18,493.39,495.14,6629.0
2022-06-02 13:50:00,495.05,495.18,494.01,494.66,4500.0,495.05,495.18,494.01,494.66,4500.0
2022-06-02 14:00:00,494.69,496.58,494.68,496.12,5786.0,494.69,496.58,494.68,496.12,5786.0
2022-06-02 14:10:00,496.14,496.52,495.57,496.52,6850.0,496.14,496.52,495.57,496.52,6850.0
2022-06-02 14:20:00,496.49,496.73,495.92,496.24,5766.0,496.49,496.73,495.92,496.24,5766.0
2022-06-02 14:30:00,496.48,496.57,496.15,496.49,4550.0,496.48,496.57,496.15,496.49,4550.0
2022-06-02 14:40:00,496.56,497.34,496.02,496.62,6571.0,496.56,497.34,496.02,496.62,6571.0
2022-06-02 14:50:00,496.69,496.82,495.87,496.12,4165.0,496.69,496.82,495.87,496.12,4165.0
2022-06-02 15:00:00,496.05,497.84,495.78,497.24,7295.0,496.05,497.84,495.78,497.24,7295.0
2022-06-02 15:10:00,497.11,497.51,496.7,497.36,7583.0,497.11,497.51,496.7,497.36,7583.0
2022-06-02 15:20:00,497.22,497.74,496.9,497.31,12993.0,497.22,497.74,496.9,497.31,12993.0
2022-06-02 15:30:00,497.49,498.24,497.37,498.0,6800.0,497.49,498.24,497.37,498.0,6800.0
2022-06-02 15:40:00,498.03,498.27,497.4,497.89,16324.0,498.03,498.27,497.4,497.89,16324.0
2022-06-02 15:50:00,498.18,499.1,497.8,498.0,67657.0,498.18,499.1,497.8,498.0,67657.0
2022-06-03 09:30:00,498.18,498.18,494.0,494.21,15212.0,498.18,498.18,494.0,494.21,15212.0
2022-06-03 09:40:00,494.61,494.94,491.37,492.74,11140.0,494.61,494.94,491.37,492.74,11140.0
2022-06-03 09:50:00,492.46,494.65,491.81,493.84,9035.0,492.46,494.65,491.81,493.84,9035.0
2022-06-03 10:00:00,493.84,496.37,493.24,493.48,4449.0,493.84,496.37,493.24,493.48,4449.0
2022-06-03 10:10:00,493.82,495.78,493.45,494.6,8905.0,493.82,495.78,493.45,494.6,8905.0
2022-06-03 10:20:00,494.01,495.43,493.09,495.08,11690.0,494.01,495.43,493.09,495.08,11690.0
2022-06-03 10:30:00,494.27,495.28,493.03,493.13,7631.0,494.27,495.28,493.03,493.13,7631.0
2022-06-03 10:40:00,492.93,493.67,492.17,493.27,6717.0,492.93,493.67,492.17,493.27,6717.0
2022-06-03 10:50:00,493.19,494.59,493.18,493.64,5779.0,493.19,494.59,493.18,493.64,5779.0
2022-06-03 11:00:00,493.68,494.37,492.47,492.64,5000.0,493.68,494.37,492.47,492.64,5000.0
2022-06-03 11:10:00,492.45,493.0,492.13,492.54,5949.0,492.45,493.0,492.13,492.54,5949.0
2022-06-03 11:20:00,492.59,493.26,492.22,492.27,3305.0,492.59,493.26,492.22,492.27,3305.0
2022-06-03 11:30:00,492.53,494.33,491.91,494.33,19728.0,492.53,494.33,491.91,494.33,19728.0
2022-06-03 11:40:00,494.35,494.35,492.49,492.5,4667.0,494.35,494.35,492.49,492.5,4667.0
2022-06-03 11:50:00,492.51,492.51,491.46,491.46,5312.0,492.51,492.51,491.46,491.46,5312.0
2022-06-03 12:00:00,491.73,492.95,491.46,492.45,8256.0,491.73,492.95,491.46,492.45,8256.0
2022-06-03 12:10:00,492.66,493.68,492.62,493.04,5321.0,492.66,493.68,492.62,493.04,5321.0
2022-06-03 12:20:00,492.9,494.5,492.9,494.09,5400.0,492.9,494.5,492.9,494.09,5400.0
2022-06-03 12:30:00,494.03,494.56,493.74,493.75,6421.0,494.03,494.56,493.74,493.75,6421.0
2022-06-03 12:40:00,494.01,494.67,494.01,494.56,2106.0,494.01,494.67,494.01,494.56,2106.0
2022-06-03 12:50:00,494.06,494.82,493.77,494.82,5599.0,494.06,494.82,493.77,494.82,5599.0
2022-06-03 13:00:00,495.08,496.68,495.02,495.97,5522.0,495.08,496.68,495.02,495.97,5522.0
2022-06-03 13:10:00,495.7,495.7,493.8,494.23,3494.0,495.7,495.7,493.8,494.23,3494.0
2022-06-03 13:20:00,494.52,495.69,494.32,495.69,3991.0,494.52,495.69,494.32,495.69,3991.0
2022-06-03 13:30:00,495.49,495.58,494.86,494.93,4096.0,495.49,495.58,494.86,494.93,4096.0
2022-06-03 13:40:00,494.66,494.84,493.44,493.44,8091.0,494.66,494.84,493.44,493.44,8091.0
2022-06-03 13:50:00,493.79,493.96,493.3,493.4,3886.0,493.79,493.96,493.3,493.4,3886.0
2022-06-03 14:00:00,493.06,493.81,492.76,493.51,3607.0,493.06,493.81,492.76,493.51,3607.0
2022-06-03 14:10:00,493.6,494.66,493.6,494.66,3597.0,493.6,494.66,493.6,494.66,3597.0
2022-06-03 14:20:00,494.17,495.34,493.71,495.34,7539.0,494.17,495.34,493.71,495.34,7539.0
2022-06-03 14:30:00,495.43,495.43,493.4,493.93,6746.0,495.43,495.43,493.4,493.93,6746.0
2022-06-03 14:40:00,493.79,494.57,493.56,494.06,9012.0,493.79,494.57,493.56,494.06,9012.0
2022-06-03 14:50:00,494.05,494.4,493.45,494.4,6913.0,494.05,494.4,493.45,494.4,6913.0
2022-06-03 15:00:00,494.55,494.74,492.3,493.03,10310.0,494.55,494.74,492.3,493.03,10310.0
2022-06-03 15:10:00,492.84,493.11,492.25,493.01,13503.0,492.84,493.11,492.25,493.01,13503.0
2022-06-03 15:20:00,492.9,493.34,492.45,493.34,9465.0,492.9,493.34,492.45,493.34,9465.0
2022-06-03 15:30:00,493.12,493.12,491.71,492.04,16967.0,493.12,493.12,491.71,492.04,16967.0
2022-06-03 15:40:00,492.06,492.35,490.29,490.55,23876.0,492.06,492.35,490.29,490.55,23876.0
2022-06-03 15:50:00,490.45,491.65,489.5,491.08,66749.0,490.45,491.65,489.5,491.08,66749.0
2022-06-06 09:30:00,494.06,494.06,485.6,491.41,24350.0,494.06,494.06,485.6,491.41,24350.0
2022-06-06 09:40:00,491.59,493.79,491.05,493.42,27060.0,491.59,493.79,491.05,493.42,27060.0
2022-06-06 09:50:00,493.74,495.09,492.07,493.47,17075.0,493.74,495.09,492.07,493.47,17075.0
2022-06-06 10:00:00,495.38,496.84,494.13,495.71,15154.0,495.38,496.84,494.13,495.71,15154.0
2022-06-06 10:10:00,496.09,498.06,495.95,497.73,19118.0,496.09,498.06,495.95,497.73,19118.0
2022-06-06 10:20:00,497.73,497.74,494.59,495.27,23044.0,497.73,497.74,494.59,495.27,23044.0
2022-06-06 10:30:00,495.23,495.83,494.65,494.96,9399.0,495.23,495.83,494.65,494.96,9399.0
2022-06-06 10:40:00,494.69,495.46,493.3,494.35,14144.0,494.69,495.46,493.3,494.35,14144.0
2022-06-06 10:50:00,494.67,496.51,493.64,496.36,31830.0,494.67,496.51,493.64,496.36,31830.0
2022-06-06 11:00:00,496.07,497.45,495.64,496.03,7802.0,496.07,497.45,495.64,496.03,7802.0
2022-06-06 11:10:00,495.11,495.46,493.29,494.25,8022.0,495.11,495.46,493.29,494.25,8022.0
2022-06-06 11:20:00,494.24,494.36,492.03,493.31,7788.0,494.24,494.36,492.03,493.31,7788.0
2022-06-06 11:30:00,493.58,493.66,492.37,492.84,5907.0,493.58,493.66,492.37,492.84,5907.0
2022-06-06 11:40:00,492.87,494.3,492.54,493.74,7934.0,492.87,494.3,492.54,493.74,7934.0
2022-06-06 11:50:00,493.5,494.2,493.37,493.77,7727.0,493.5,494.2,493.37,493.77,7727.0
2022-06-06 12:00:00,493.5,493.6,491.37,492.03,13097.0,493.5,493.6,491.37,492.03,13097.0
2022-06-06 12:10:00,491.68,491.68,490.3,491.32,12539.0,491.68,491.68,490.3,491.32,12539.0
2022-06-06 12:20:00,491.38,491.52,490.02,490.42,8267.0,491.38,491.52,490.02,490.42,8267.0
2022-06-06 12:30:00,489.99,491.22,489.44,491.22,9090.0,489.99,491.22,489.44,491.22,9090.0
2022-06-06 12:40:00,491.0,491.33,490.35,490.45,5102.0,491.0,491.33,490.35,490.45,5102.0
2022-06-06 12:50:00,490.54,490.54,488.66,488.66,13710.0,490.54,490.54,488.66,488.66,13710.0
2022-06-06 13:00:00,488.95,489.12,487.17,487.37,26236.0,488.95,489.12,487.17,487.37,26236.0
2022-06-06 13:10:00,487.6,487.9,486.13,487.7,9165.0,487.6,487.9,486.13,487.7,9165.0
2022-06-06 13:20:00,487.69,488.28,486.77,487.54,7500.0,487.69,488.28,486.77,487.54,7500.0
2022-06-06 13:30:00,487.55,487.72,486.56,487.29,9931.0,487.55,487.72,486.56,487.29,9931.0
2022-06-06 13:40:00,487.46,487.94,486.57,487.5,11152.0,487.46,487.94,486.57,487.5,11152.0
2022-06-06 13:50:00,487.56,488.81,487.56,488.07,9154.0,487.56,488.81,487.56,488.07,9154.0
2022-06-06 14:00:00,488.07,489.02,487.92,488.4,10526.0,488.07,489.02,487.92,488.4,10526.0
2022-06-06 14:10:00,488.51,488.54,487.76,487.8,6572.0,488.51,488.54,487.76,487.8,6572.0
2022-06-06 14:20:00,487.61,487.63,485.07,485.26,17351.0,487.61,487.63,485.07,485.26,17351.0
2022-06-06 14:30:00,485.22,485.41,484.3,484.65,11461.0,485.22,485.41,484.3,484.65,11461.0
2022-06-06 14:40:00,484.39,485.33,484.24,485.09,9069.0,484.39,485.33,484.24,485.09,9069.0
2022-06-06 14:50:00,485.12,485.17,484.02,484.9,8696.0,485.12,485.17,484.02,484.9,8696.0
2022-06-06 15:00:00,484.46,485.6,484.44,484.94,7994.0,484.46,485.6,484.44,484.94,7994.0
2022-06-06 15:10:00,484.62,485.1,484.53,484.79,11293.0,484.62,485.1,484.53,484.79,11293.0
2022-06-06 15:20:00,484.63,485.15,484.21,484.21,15870.0,484.63,485.15,484.21,484.21,15870.0
2022-06-06 15:30:00,484.08,485.04,483.77,483.89,14989.0,484.08,485.04,483.77,483.89,14989.0
2022-06-06 15:40:00,483.81,486.11,483.69,484.82,36623.0,483.81,486.11,483.69,484.82,36623.0
2022-06-06 15:50:00,484.78,485.44,483.85,484.95,81449.0,484.78,485.44,483.85,484.95,81449.0
2022-06-07 09:30:00,480.08,480.5,474.26,474.5,29748.0,480.08,480.5,474.26,474.5,29748.0
2022-06-07 09:40:00,474.71,476.96,472.43,474.59,33731.0,474.71,476.96,472.43,474.59,33731.0
2022-06-07 09:50:00,474.09,475.99,472.04,472.11,22346.0,474.09,475.99,472.04,472.11,22346.0
2022-06-07 10:00:00,471.66,473.7,470.35,470.87,31805.0,471.66,473.7,470.35,470.87,31805.0
2022-06-07 10:10:00,470.86,472.59,470.38,470.67,16770.0,470.86,472.59,470.38,470.67,16770.0
2022-06-07 10:20:00,470.68,474.0,470.17,473.97,17029.0,470.68,474.0,470.17,473.97,17029.0
2022-06-07 10:30:00,474.79,478.37,473.72,477.72,13919.0,474.79,478.37,473.72,477.72,13919.0
2022-06-07 10:40:00,477.44,480.67,477.34,479.8,13879.0,477.44,480.67,477.34,479.8,13879.0
2022-06-07 10:50:00,479.79,480.21,478.66,478.93,14589.0,479.79,480.21,478.66,478.93,14589.0
2022-06-07 11:00:00,479.14,480.41,478.87,479.71,15230.0,479.14,480.41,478.87,479.71,15230.0
2022-06-07 11:10:00,479.75,479.95,477.27,478.27,25825.0,479.75,479.95,477.27,478.27,25825.0
2022-06-07 11:20:00,478.27,478.54,476.92,476.99,10300.0,478.27,478.54,476.92,476.99,10300.0
2022-06-07 11:30:00,476.77,477.69,476.06,477.01,13855.0,476.77,477.69,476.06,477.01,13855.0
2022-06-07 11:40:00,477.01,477.68,476.27,477.06,14128.0,477.01,477.68,476.27,477.06,14128.0
2022-06-07 11:50:00,477.14,478.06,476.12,477.89,17640.0,477.14,478.06,476.12,477.89,17640.0
2022-06-07 12:00:00,477.74,477.78,476.83,476.88,5323.0,477.74,477.78,476.83,476.88,5323.0
2022-06-07 12:10:00,476.88,477.77,476.45,477.24,15502.0,476.88,477.77,476.45,477.24,15502.0
2022-06-07 12:20:00,477.19,478.57,477.18,478.19,13414.0,477.19,478.57,477.18,478.19,13414.0
2022-06-07 12:30:00,478.17,478.53,476.9,477.66,33003.0,478.17,478.53,476.9,477.66,33003.0
2022-06-07 12:40:00,477.56,478.17,475.9,477.0,12675.0,477.56,478.17,475.9,477.0,12675.0
2022-06-07 12:50:00,477.28,478.34,476.92,478.16,11632.0,477.28,478.34,476.92,478.16,11632.0
2022-06-07 13:00:00,478.16,481.04,478.16,481.03,7446.0,478.16,481.04,478.16,481.03,7446.0
2022-06-07 13:10:00,481.23,482.58,481.01,482.58,5522.0,481.23,482.58,481.01,482.58,5522.0
2022-06-07 13:20:00,482.58,482.92,480.58,480.96,9552.0,482.58,482.92,480.58,480.96,9552.0
2022-06-07 13:30:00,480.91,481.5,480.43,481.13,14255.0,480.91,481.5,480.43,481.13,14255.0
2022-06-07 13:40:00,480.92,481.25,480.14,480.88,11366.0,480.92,481.25,480.14,480.88,11366.0
2022-06-07 13:50:00,481.31,481.58,480.28,480.46,6647.0,481.31,481.58,480.28,480.46,6647.0
2022-06-07 14:00:00,480.46,482.38,480.46,482.18,8206.0,480.46,482.38,480.46,482.18,8206.0
2022-06-07 14:10:00,482.32,482.71,481.02,481.11,20883.0,482.32,482.71,481.02,481.11,20883.0
2022-06-07 14:20:00,480.93,481.04,480.63,480.83,12266.0,480.93,481.04,480.63,480.83,12266.0
2022-06-07 14:30:00,480.68,481.8,480.66,481.36,27523.0,480.68,481.8,480.66,481.36,27523.0
2022-06-07 14:40:00,481.44,482.37,481.15,482.35,15505.0,481.44,482.37,481.15,482.35,15505.0
2022-06-07 14:50:00,482.65,482.65,482.02,482.48,9052.0,482.65,482.65,482.02,482.48,9052.0
2022-06-07 15:00:00,482.48,482.49,481.55,482.23,7738.0,482.48,482.49,481.55,482.23,7738.0
2022-06-07 15:10:00,482.23,482.31,481.58,482.13,8459.0,482.23,482.31,481.58,482.13,8459.0
2022-06-07 15:20:00,482.2,483.55,482.18,483.02,10197.0,482.2,483.55,482.18,483.02,10197.0
2022-06-07 15:30:00,483.24,483.4,482.08,482.89,34325.0,483.24,483.4,482.08,482.89,34325.0
2022-06-07 15:40:00,482.88,484.24,482.8,483.79,25224.0,482.88,484.24,482.8,483.79,25224.0
2022-06-07 15:50:00,483.9,484.5,482.47,482.52,53717.0,483.9,484.5,482.47,482.52,53717.0
2022-06-08 09:30:00,483.28,485.64,481.32,482.88,18388.0,483.28,485.64,481.32,482.88,18388.0
2022-06-08 09:40:00,484.52,486.19,482.59,486.18,6376.0,484.52,486.19,482.59,486.18,6376.0
2022-06-08 09:50:00,486.18,487.66,485.85,487.66,18403.0,486.18,487.66,485.85,487.66,18403.0
2022-06-08 10:00:00,487.49,488.44,485.76,488.05,7944.0,487.49,488.44,485.76,488.05,7944.0
2022-06-08 10:10:00,488.16,488.35,485.61,486.41,6232.0,488.16,488.35,485.61,486.41,6232.0
2022-06-08 10:20:00,486.66,487.37,485.05,485.05,7766.0,486.66,487.37,485.05,485.05,7766.0
2022-06-08 10:30:00,484.86,487.93,484.38,487.15,13194.0,484.86,487.93,484.38,487.15,13194.0
2022-06-08 10:40:00,486.82,487.55,485.78,487.28,7679.0,486.82,487.55,485.78,487.28,7679.0
2022-06-08 10:50:00,487.56,488.51,486.67,487.27,19713.0,487.56,488.51,486.67,487.27,19713.0
2022-06-08 11:00:00,487.24,487.91,486.86,487.9,12234.0,487.24,487.91,486.86,487.9,12234.0
2022-06-08 11:10:00,488.28,491.0,488.24,491.0,6253.0,488.28,491.0,488.24,491.0,6253.0
2022-06-08 11:20:00,490.86,491.67,490.03,490.4,5940.0,490.86,491.67,490.03,490.4,5940.0
2022-06-08 11:30:00,490.24,492.98,489.98,492.22,16233.0,490.24,492.98,489.98,492.22,16233.0
2022-06-08 11:40:00,492.31,492.71,491.51,491.82,12157.0,492.31,492.71,491.51,491.82,12157.0
2022-06-08 11:50:00,491.76,492.13,490.94,491.88,6685.0,491.76,492.13,490.94,491.88,6685.0
2022-06-08 12:00:00,491.53,493.11,491.53,493.11,5318.0,491.53,493.11,491.53,493.11,5318.0
2022-06-08 12:10:00,493.11,493.11,492.0,492.07,4819.0,493.11,493.11,492.0,492.07,4819.0
2022-06-08 12:20:00,492.32,492.43,490.19,490.38,5922.0,492.32,492.43,490.19,490.38,5922.0
2022-06-08 12:30:00,489.77,489.98,488.81,488.81,4824.0,489.77,489.98,488.81,488.81,4824.0
2022-06-08 12:40:00,488.97,488.97,487.85,488.59,4245.0,488.97,488.97,487.85,488.59,4245.0
2022-06-08 12:50:00,488.6,489.31,488.54,489.31,2961.0,488.6,489.31,488.54,489.31,2961.0
2022-06-08 13:00:00,488.87,489.04,487.9,488.4,3415.0,488.87,489.04,487.9,488.4,3415.0
2022-06-08 13:10:00,488.69,488.76,487.59,487.7,6896.0,488.69,488.76,487.59,487.7,6896.0
2022-06-08 13:20:00,487.37,488.37,487.07,487.53,6272.0,487.37,488.37,487.07,487.53,6272.0
2022-06-08 13:30:00,487.37,487.55,486.21,486.68,8072.0,487.37,487.55,486.21,486.68,8072.0
2022-06-08 13:40:00,486.84,489.17,486.84,488.83,6550.0,486.84,489.17,486.84,488.83,6550.0
2022-06-08 13:50:00,488.83,489.48,488.69,489.06,5418.0,488.83,489.48,488.69,489.06,5418.0
2022-06-08 14:00:00,489.22,489.76,489.15,489.37,6073.0,489.22,489.76,489.15,489.37,6073.0
2022-06-08 14:10:00,489.29,489.65,488.86,488.86,3508.0,489.29,489.65,488.86,488.86,3508.0
2022-06-08 14:20:00,488.77,489.14,488.11,488.44,6990.0,488.77,489.14,488.11,488.44,6990.0
2022-06-08 14:30:00,488.47,488.7,486.94,487.21,6892.0,488.47,488.7,486.94,487.21,6892.0
2022-06-08 14:40:00,487.21,488.55,486.97,488.39,11408.0,487.21,488.55,486.97,488.39,11408.0
2022-06-08 14:50:00,488.24,488.35,487.46,487.9,4740.0,488.24,488.35,487.46,487.9,4740.0
2022-06-08 15:00:00,487.81,487.81,486.9,487.29,5173.0,487.81,487.81,486.9,487.29,5173.0
2022-06-08 15:10:00,487.14,488.17,487.13,488.09,4610.0,487.14,488.17,487.13,488.09,4610.0
2022-06-08 15:20:00,487.99,490.14,487.99,490.14,16073.0,487.99,490.14,487.99,490.14,16073.0
2022-06-08 15:30:00,490.17,490.62,489.09,490.02,18397.0,490.17,490.62,489.09,490.02,18397.0
2022-06-08 15:40:00,490.09,490.28,488.09,488.11,42422.0,490.09,490.28,488.09,488.11,42422.0
2022-06-08 15:50:00,487.91,488.52,486.63,488.36,51195.0,487.91,488.52,486.63,488.36,51195.0
2022-06-09 09:30:00,489.51,492.64,486.95,487.81,19322.0,489.51,492.64,486.95,487.81,19322.0
2022-06-09 09:40:00,486.71,490.01,486.71,487.72,7616.0,486.71,490.01,486.71,487.72,7616.0
2022-06-09 09:50:00,487.78,489.9,487.78,489.56,16919.0,487.78,489.9,487.78,489.56,16919.0
2022-06-09 10:00:00,490.52,491.99,489.41,489.84,14349.0,490.52,491.99,489.41,489.84,14349.0
2022-06-09 10:10:00,489.45,490.07,488.03,489.31,9035.0,489.45,490.07,488.03,489.31,9035.0
2022-06-09 10:20:00,488.84,489.57,488.26,488.71,5715.0,488.84,489.57,488.26,488.71,5715.0
2022-06-09 10:30:00,489.23,490.19,488.47,488.47,5295.0,489.23,490.19,488.47,488.47,5295.0
2022-06-09 10:40:00,488.56,488.81,485.28,485.9,8117.0,488.56,488.81,485.28,485.9,8117.0
2022-06-09 10:50:00,486.29,487.26,485.82,487.05,4000.0,486.29,487.26,485.82,487.05,4000.0
2022-06-09 11:00:00,487.41,487.41,485.41,486.6,8454.0,487.41,487.41,485.41,486.6,8454.0
2022-06-09 11:10:00,486.45,487.23,485.95,485.98,4306.0,486.45,487.23,485.95,485.98,4306.0
2022-06-09 11:20:00,486.05,486.41,485.61,486.41,5176.0,486.05,486.41,485.61,486.41,5176.0
2022-06-09 11:30:00,486.24,487.31,486.01,487.06,4404.0,486.24,487.31,486.01,487.06,4404.0
2022-06-09 11:40:00,487.04,488.7,487.03,487.21,5100.0,487.04,488.7,487.03,487.21,5100.0
2022-06-09 11:50:00,487.04,487.74,486.87,487.6,5735.0,487.04,487.74,486.87,487.6,5735.0
2022-06-09 12:00:00,487.61,488.81,487.44,488.13,4710.0,487.61,488.81,487.44,488.13,4710.0
2022-06-09 12:10:00,487.96,488.41,487.31,488.21,4953.0,487.96,488.41,487.31,488.21,4953.0
2022-06-09 12:20:00,488.02,488.35,487.37,488.03,8215.0,488.02,488.35,487.37,488.03,8215.0
2022-06-09 12:30:00,488.25,488.78,487.83,487.99,12802.0,488.25,488.78,487.83,487.99,12802.0
2022-06-09 12:40:00,488.29,488.7,487.97,488.18,7695.0,488.29,488.7,487.97,488.18,7695.0
2022-06-09 12:50:00,488.41,489.68,488.05,489.68,9521.0,488.41,489.68,488.05,489.68,9521.0
2022-06-09 13:00:00,489.5,489.98,489.1,489.85,6730.0,489.5,489.98,489.1,489.85,6730.0
2022-06-09 13:10:00,489.87,490.26,489.67,489.8,6198.0,489.87,490.26,489.67,489.8,6198.0
2022-06-09 13:20:00,489.74,490.04,488.63,488.87,5581.0,489.74,490.04,488.63,488.87,5581.0
2022-06-09 13:30:00,488.62,488.67,486.91,488.23,6464.0,488.62,488.67,486.91,488.23,6464.0
2022-06-09 13:40:00,488.28,488.28,487.43,488.1,6164.0,488.28,488.28,487.43,488.1,6164.0
2022-06-09 13:50:00,488.23,488.73,488.09,488.73,6038.0,488.23,488.73,488.09,488.73,6038.0
2022-06-09 14:00:00,488.74,488.89,487.86,487.86,7082.0,488.74,488.89,487.86,487.86,7082.0
2022-06-09 14:10:00,487.87,488.47,487.47,488.03,4800.0,487.87,488.47,487.47,488.03,4800.0
2022-06-09 14:20:00,487.86,487.99,485.96,486.17,8540.0,487.86,487.99,485.96,486.17,8540.0
2022-06-09 14:30:00,485.92,485.94,484.46,484.46,10743.0,485.92,485.94,484.46,484.46,10743.0
2022-06-09 14:40:00,484.51,485.11,483.62,485.11,15295.0,484.51,485.11,483.62,485.11,15295.0
2022-06-09 14:50:00,485.11,485.3,484.35,484.35,7675.0,485.11,485.3,484.35,484.35,7675.0
2022-06-09 15:00:00,484.2,484.76,483.55,483.66,7603.0,484.2,484.76,483.55,483.66,7603.0
2022-06-09 15:10:00,483.65,484.21,483.3,484.21,15243.0,483.65,484.21,483.3,484.21,15243.0
2022-06-09 15:20:00,484.22,484.42,483.56,483.84,13316.0,484.22,484.42,483.56,483.84,13316.0
2022-06-09 15:30:00,483.85,485.39,483.77,485.2,23919.0,483.85,485.39,483.77,485.2,23919.0
2022-06-09 15:40:00,485.12,485.25,483.41,483.63,37141.0,485.12,485.25,483.41,483.63,37141.0
2022-06-09 15:50:00,483.32,483.77,482.04,482.07,81417.0,483.32,483.77,482.04,482.07,81417.0
2022-06-10 09:30:00,475.07,475.07,470.01,475.01,23536.0,475.07,475.07,470.01,475.01,23536.0
2022-06-10 09:40:00,474.53,480.99,474.53,480.24,12543.0,474.53,480.99,474.53,480.24,12543.0
2022-06-10 09:50:00,480.24,481.02,478.96,479.93,11221.0,480.24,481.02,478.96,479.93,11221.0
2022-06-10 10:00:00,479.75,479.96,475.71,475.71,8393.0,479.75,479.96,475.71,475.71,8393.0
2022-06-10 10:10:00,476.23,478.94,476.23,478.35,9022.0,476.23,478.94,476.23,478.35,9022.0
2022-06-10 10:20:00,478.38,478.4,476.62,477.85,7818.0,478.38,478.4,476.62,477.85,7818.0
2022-06-10 10:30:00,477.63,478.92,476.85,477.93,8505.0,477.63,478.92,476.85,477.93,8505.0
2022-06-10 10:40:00,477.58,479.05,477.48,478.62,10376.0,477.58,479.05,477.48,478.62,10376.0
2022-06-10 10:50:00,478.91,479.11,476.98,477.15,9009.0,478.91,479.11,476.98,477.15,9009.0
2022-06-10 11:00:00,476.84,478.52,476.74,478.21,6602.0,476.84,478.52,476.74,478.21,6602.0
2022-06-10 11:10:00,478.31,478.81,478.11,478.62,4216.0,478.31,478.81,478.11,478.62,4216.0
2022-06-10 11:20:00,479.04,479.4,477.86,477.87,5685.0,479.04,479.4,477.86,477.87,5685.0
2022-06-10 11:30:00,477.31,477.38,476.27,476.29,7100.0,477.31,477.38,476.27,476.29,7100.0
2022-06-10 11:40:00,476.21,476.59,475.06,475.8,7210.0,476.21,476.59,475.06,475.8,7210.0
2022-06-10 11:50:00,475.42,475.57,474.7,475.49,5486.0,475.42,475.57,474.7,475.49,5486.0
2022-06-10 12:00:00,475.49,477.0,474.67,476.48,7310.0,475.49,477.0,474.67,476.48,7310.0
2022-06-10 12:10:00,476.45,476.46,475.28,475.83,6263.0,476.45,476.46,475.28,475.83,6263.0
2022-06-10 12:20:00,475.74,476.07,474.89,475.74,4834.0,475.74,476.07,474.89,475.74,4834.0
2022-06-10 12:30:00,476.25,476.89,475.8,476.75,4409.0,476.25,476.89,475.8,476.75,4409.0
2022-06-10 12:40:00,476.58,477.22,475.61,475.68,7147.0,476.58,477.22,475.61,475.68,7147.0
2022-06-10 12:50:00,475.69,475.84,475.21,475.5,3200.0,475.69,475.84,475.21,475.5,3200.0
2022-06-10 13:00:00,475.5,475.5,474.89,475.49,2061.0,475.5,475.5,474.89,475.49,2061.0
2022-06-10 13:10:00,475.49,476.37,475.13,476.34,11961.0,475.49,476.37,475.13,476.34,11961.0
2022-06-10 13:20:00,477.1,478.18,477.04,478.0,5980.0,477.1,478.18,477.04,478.0,5980.0
2022-06-10 13:30:00,477.94,478.15,477.52,477.91,4877.0,477.94,478.15,477.52,477.91,4877.0
2022-06-10 13:40:00,477.81,478.83,477.19,478.75,3128.0,477.81,478.83,477.19,478.75,3128.0
2022-06-10 13:50:00,479.21,479.39,477.97,478.31,3542.0,479.21,479.39,477.97,478.31,3542.0
2022-06-10 14:00:00,478.31,478.7,477.9,478.2,4513.0,478.31,478.7,477.9,478.2,4513.0
2022-06-10 14:10:00,478.2,478.21,477.4,478.0,3266.0,478.2,478.21,477.4,478.0,3266.0
2022-06-10 14:20:00,477.95,478.4,476.91,476.91,4500.0,477.95,478.4,476.91,476.91,4500.0
2022-06-10 14:30:00,477.17,477.47,476.2,476.27,3185.0,477.17,477.47,476.2,476.27,3185.0
2022-06-10 14:40:00,476.16,476.73,475.72,476.73,5001.0,476.16,476.73,475.72,476.73,5001.0
2022-06-10 14:50:00,476.76,477.14,476.43,476.87,4810.0,476.76,477.14,476.43,476.87,4810.0
2022-06-10 15:00:00,477.19,477.28,474.95,475.15,9552.0,477.19,477.28,474.95,475.15,9552.0
2022-06-10 15:10:00,475.1,476.39,475.09,476.28,8543.0,475.1,476.39,475.09,476.28,8543.0
2022-06-10 15:20:00,476.04,477.84,475.23,476.99,9958.0,476.04,477.84,475.23,476.99,9958.0
2022-06-10 15:30:00,476.81,476.81,475.55,476.42,13794.0,476.81,476.81,475.55,476.42,13794.0
2022-06-10 15:40:00,476.3,476.73,474.68,474.73,17662.0,476.3,476.73,474.68,474.73,17662.0
2022-06-10 15:50:00,474.65,476.02,474.18,474.18,64161.0,474.65,476.02,474.18,474.18,64161.0
2022-06-13 09:30:00,467.23,468.98,464.51,464.51,24342.0,467.23,468.98,464.51,464.51,24342.0
2022-06-13 09:40:00,463.13,466.4,461.91,462.44,10103.0,463.13,466.4,461.91,462.44,10103.0
2022-06-13 09:50:00,462.87,464.47,462.71,463.5,15924.0,462.87,464.47,462.71,463.5,15924.0
2022-06-13 10:00:00,463.86,467.49,462.8,467.47,11354.0,463.86,467.49,462.8,467.47,11354.0
2022-06-13 10:10:00,467.73,468.23,463.06,463.21,34687.0,467.73,468.23,463.06,463.21,34687.0
2022-06-13 10:20:00,463.51,464.39,462.09,463.94,12190.0,463.51,464.39,462.09,463.94,12190.0
2022-06-13 10:30:00,463.82,463.96,462.21,462.58,8863.0,463.82,463.96,462.21,462.58,8863.0
2022-06-13 10:40:00,462.18,463.01,461.16,461.67,10032.0,462.18,463.01,461.16,461.67,10032.0
2022-06-13 10:50:00,461.73,463.39,461.49,462.31,10636.0,461.73,463.39,461.49,462.31,10636.0
2022-06-13 11:00:00,462.16,462.49,460.78,461.14,7648.0,462.16,462.49,460.78,461.14,7648.0
2022-06-13 11:10:00,460.46,462.3,460.45,462.3,8374.0,460.46,462.3,460.45,462.3,8374.0
2022-06-13 11:20:00,462.47,463.98,462.32,462.56,15754.0,462.47,463.98,462.32,462.56,15754.0
2022-06-13 11:30:00,462.55,465.67,462.26,465.67,7179.0,462.55,465.67,462.26,465.67,7179.0
2022-06-13 11:40:00,465.39,466.84,465.39,466.18,11074.0,465.39,466.84,465.39,466.18,11074.0
2022-06-13 11:50:00,466.22,466.42,464.94,465.61,7934.0,466.22,466.42,464.94,465.61,7934.0
2022-06-13 12:00:00,465.79,466.81,465.17,466.22,10441.0,465.79,466.81,465.17,466.22,10441.0
2022-06-13 12:10:00,466.18,466.98,465.24,465.99,4564.0,466.18,466.98,465.24,465.99,4564.0
2022-06-13 12:20:00,466.0,466.11,463.83,463.89,6613.0,466.0,466.11,463.83,463.89,6613.0
2022-06-13 12:30:00,463.43,466.75,463.43,466.42,10541.0,463.43,466.75,463.43,466.42,10541.0
2022-06-13 12:40:00,466.11,466.11,464.57,464.85,5558.0,466.11,466.11,464.57,464.85,5558.0
2022-06-13 12:50:00,464.48,464.76,462.47,462.7,5477.0,464.48,464.76,462.47,462.7,5477.0
2022-06-13 13:00:00,462.5,462.68,461.46,462.68,4264.0,462.5,462.68,461.46,462.68,4264.0
2022-06-13 13:10:00,462.45,462.6,461.74,461.9,7426.0,462.45,462.6,461.74,461.9,7426.0
2022-06-13 13:20:00,461.31,462.02,461.31,461.44,7000.0,461.31,462.02,461.31,461.44,7000.0
2022-06-13 13:30:00,461.73,461.73,459.1,460.19,9424.0,461.73,461.73,459.1,460.19,9424.0
2022-06-13 13:40:00,460.35,461.62,459.74,461.45,20339.0,460.35,461.62,459.74,461.45,20339.0
2022-06-13 13:50:00,461.23,461.7,459.28,460.17,22514.0,461.23,461.7,459.28,460.17,22514.0
2022-06-13 14:00:00,460.26,460.35,458.6,458.64,8960.0,460.26,460.35,458.6,458.64,8960.0
2022-06-13 14:10:00,458.61,458.68,457.29,457.29,19200.0,458.61,458.68,457.29,457.29,19200.0
2022-06-13 14:20:00,457.73,458.16,457.16,457.48,17967.0,457.73,458.16,457.16,457.48,17967.0
2022-06-13 14:30:00,457.61,458.35,456.38,458.02,15194.0,457.61,458.35,456.38,458.02,15194.0
2022-06-13 14:40:00,457.68,459.09,457.68,457.75,11448.0,457.68,459.09,457.68,457.75,11448.0
2022-06-13 14:50:00,457.9,458.16,456.66,456.66,11804.0,457.9,458.16,456.66,456.66,11804.0
2022-06-13 15:00:00,456.56,456.7,455.06,455.74,23685.0,456.56,456.7,455.06,455.74,23685.0
2022-06-13 15:10:00,455.74,457.34,454.06,455.49,32285.0,455.74,457.34,454.06,455.49,32285.0
2022-06-13 15:20:00,455.5,455.72,453.74,454.04,18766.0,455.5,455.72,453.74,454.04,18766.0
2022-06-13 15:30:00,454.19,454.38,452.23,453.11,48605.0,454.19,454.38,452.23,453.11,48605.0
2022-06-13 15:40:00,453.12,455.18,452.94,454.24,51672.0,453.12,455.18,452.94,454.24,51672.0
2022-06-13 15:50:00,454.44,455.45,453.01,454.46,89247.0,454.44,455.45,453.01,454.46,89247.0
2022-06-14 09:30:00,456.92,459.22,455.61,457.92,12048.0,456.92,459.22,455.61,457.92,12048.0
2022-06-14 09:40:00,457.16,457.16,454.1,456.38,13630.0,457.16,457.16,454.1,456.38,13630.0
2022-06-14 09:50:00,456.38,460.68,455.52,458.93,10306.0,456.38,460.68,455.52,458.93,10306.0
2022-06-14 10:00:00,458.76,463.12,458.24,459.18,23327.0,458.76,463.12,458.24,459.18,23327.0
2022-06-14 10:10:00,458.75,460.59,458.75,459.65,6411.0,458.75,460.59,458.75,459.65,6411.0
2022-06-14 10:20:00,458.94,459.47,457.64,457.64,7425.0,458.94,459.47,457.64,457.64,7425.0
2022-06-14 10:30:00,456.88,457.23,454.28,454.47,14629.0,456.88,457.23,454.28,454.47,14629.0
2022-06-14 10:40:00,454.47,455.97,452.45,455.46,21535.0,454.47,455.97,452.45,455.46,21535.0
2022-06-14 10:50:00,455.75,456.09,454.16,454.37,16672.0,455.75,456.09,454.16,454.37,16672.0
2022-06-14 11:00:00,453.78,455.09,452.81,452.82,9717.0,453.78,455.09,452.81,452.82,9717.0
2022-06-14 11:10:00,452.83,453.37,451.68,453.37,12442.0,452.83,453.37,451.68,453.37,12442.0
2022-06-14 11:20:00,453.37,453.43,452.26,452.48,5969.0,453.37,453.43,452.26,452.48,5969.0
2022-06-14 11:30:00,452.47,454.09,451.67,452.97,8196.0,452.47,454.09,451.67,452.97,8196.0
2022-06-14 11:40:00,452.94,454.5,452.65,453.92,11095.0,452.94,454.5,452.65,453.92,11095.0
2022-06-14 11:50:00,453.91,454.71,453.14,454.13,9128.0,453.91,454.71,453.14,454.13,9128.0
2022-06-14 12:00:00,454.13,454.13,451.68,451.9,11594.0,454.13,454.13,451.68,451.9,11594.0
2022-06-14 12:10:00,451.95,452.61,451.65,452.5,14992.0,451.95,452.61,451.65,452.5,14992.0
2022-06-14 12:20:00,452.74,452.94,451.46,451.66,8293.0,452.74,452.94,451.46,451.66,8293.0
2022-06-14 12:30:00,451.67,451.87,449.05,449.05,11144.0,451.67,451.87,449.05,449.05,11144.0
2022-06-14 12:40:00,448.9,449.75,448.58,449.26,8331.0,448.9,449.75,448.58,449.26,8331.0
2022-06-14 12:50:00,449.32,450.25,448.93,449.59,7613.0,449.32,450.25,448.93,449.59,7613.0
2022-06-14 13:00:00,449.55,451.26,449.02,451.26,8833.0,449.55,451.26,449.02,451.26,8833.0
2022-06-14 13:10:00,451.45,453.24,451.29,452.87,7770.0,451.45,453.24,451.29,452.87,7770.0
2022-06-14 13:20:00,452.73,453.53,452.0,452.51,6770.0,452.73,453.53,452.0,452.51,6770.0
2022-06-14 13:30:00,452.24,453.47,451.87,452.2,7610.0,452.24,453.47,451.87,452.2,7610.0
2022-06-14 13:40:00,452.2,452.34,451.17,451.59,7282.0,452.2,452.34,451.17,451.59,7282.0
2022-06-14 13:50:00,451.79,452.27,451.37,451.81,7879.0,451.79,452.27,451.37,451.81,7879.0
2022-06-14 14:00:00,451.72,453.55,451.72,453.54,3668.0,451.72,453.55,451.72,453.54,3668.0
2022-06-14 14:10:00,452.88,453.11,452.23,452.63,4338.0,452.88,453.11,452.23,452.63,4338.0
2022-06-14 14:20:00,452.73,453.91,452.73,453.66,8148.0,452.73,453.91,452.73,453.66,8148.0
2022-06-14 14:30:00,453.65,453.68,452.58,452.58,7515.0,453.65,453.68,452.58,452.58,7515.0
2022-06-14 14:40:00,452.22,452.41,451.66,451.81,4169.0,452.22,452.41,451.66,451.81,4169.0
2022-06-14 14:50:00,451.8,452.33,450.16,450.47,5006.0,451.8,452.33,450.16,450.47,5006.0
2022-06-14 15:00:00,450.22,451.14,449.99,450.14,5338.0,450.22,451.14,449.99,450.14,5338.0
2022-06-14 15:10:00,450.35,450.47,447.93,448.07,11685.0,450.35,450.47,447.93,448.07,11685.0
2022-06-14 15:20:00,448.44,450.56,448.32,450.56,8320.0,448.44,450.56,448.32,450.56,8320.0
2022-06-14 15:30:00,450.6,452.89,450.6,452.63,13013.0,450.6,452.89,450.6,452.63,13013.0
2022-06-14 15:40:00,452.85,453.45,452.18,453.1,35563.0,452.85,453.45,452.18,453.1,35563.0
2022-06-14 15:50:00,453.28,453.37,450.5,452.21,68932.0,453.28,453.37,450.5,452.21,68932.0
2022-06-15 09:30:00,457.65,458.81,455.07,457.72,27668.0,457.65,458.81,455.07,457.72,27668.0
2022-06-15 09:40:00,457.13,458.49,455.11,456.12,19168.0,457.13,458.49,455.11,456.12,19168.0
2022-06-15 09:50:00,456.25,459.12,456.24,456.51,19140.0,456.25,459.12,456.24,456.51,19140.0
2022-06-15 10:00:00,456.89,459.24,456.45,458.01,17206.0,456.89,459.24,456.45,458.01,17206.0
2022-06-15 10:10:00,457.89,459.39,457.77,458.2,17440.0,457.89,459.39,457.77,458.2,17440.0
2022-06-15 10:20:00,458.19,460.23,458.09,459.53,12655.0,458.19,460.23,458.09,459.53,12655.0
2022-06-15 10:30:00,459.16,460.0,458.27,458.3,10675.0,459.16,460.0,458.27,458.3,10675.0
2022-06-15 10:40:00,458.44,458.74,456.32,456.54,13771.0,458.44,458.74,456.32,456.54,13771.0
2022-06-15 10:50:00,456.87,457.38,441.99,443.15,75420.0,456.87,457.38,441.99,443.15,75420.0
2022-06-15 11:00:00,443.17,445.3,433.76,436.35,136869.0,443.17,445.3,433.76,436.35,136869.0
2022-06-15 11:10:00,436.5,439.45,433.88,436.67,124284.0,436.5,439.45,433.88,436.67,124284.0
2022-06-15 11:20:00,437.4,438.15,434.0,434.91,71474.0,437.4,438.15,434.0,434.91,71474.0
2022-06-15 11:30:00,434.59,435.12,429.91,432.97,71179.0,434.59,435.12,429.91,432.97,71179.0
2022-06-15 11:40:00,432.98,436.55,432.29,434.91,45707.0,432.98,436.55,432.29,434.91,45707.0
2022-06-15 11:50:00,434.41,438.19,433.03,437.65,26919.0,434.41,438.19,433.03,437.65,26919.0
2022-06-15 12:00:00,437.24,437.87,435.98,436.38,25320.0,437.24,437.87,435.98,436.38,25320.0
2022-06-15 12:10:00,436.62,438.47,435.05,438.46,45790.0,436.62,438.47,435.05,438.46,45790.0
2022-06-15 12:20:00,438.73,442.0,438.25,441.57,30771.0,438.73,442.0,438.25,441.57,30771.0
2022-06-15 12:30:00,441.57,444.19,441.24,444.13,57736.0,441.57,444.19,441.24,444.13,57736.0
2022-06-15 12:40:00,444.12,445.96,443.54,445.96,24857.0,444.12,445.96,443.54,445.96,24857.0
2022-06-15 12:50:00,445.96,446.19,443.01,443.43,24614.0,445.96,446.19,443.01,443.43,24614.0
2022-06-15 13:00:00,443.13,444.97,442.77,443.42,42832.0,443.13,444.97,442.77,443.42,42832.0
2022-06-15 13:10:00,443.71,444.88,442.71,443.25,13534.0,443.71,444.88,442.71,443.25,13534.0
2022-06-15 13:20:00,443.41,444.02,442.69,443.6,19729.0,443.41,444.02,442.69,443.6,19729.0
2022-06-15 13:30:00,443.77,445.77,443.05,445.69,16760.0,443.77,445.77,443.05,445.69,16760.0
2022-06-15 13:40:00,445.25,446.45,445.03,445.5,27323.0,445.25,446.45,445.03,445.5,27323.0
2022-06-15 13:50:00,445.31,446.87,444.34,446.87,19473.0,445.31,446.87,444.34,446.87,19473.0
2022-06-15 14:00:00,446.79,449.17,443.51,446.35,30131.0,446.79,449.17,443.51,446.35,30131.0
2022-06-15 14:10:00,446.11,447.69,444.14,446.79,17479.0,446.11,447.69,444.14,446.79,17479.0
2022-06-15 14:20:00,447.37,447.58,442.51,443.92,29571.0,447.37,447.58,442.51,443.92,29571.0
2022-06-15 14:30:00,443.91,449.44,441.75,448.47,23384.0,443.91,449.44,441.75,448.47,23384.0
2022-06-15 14:40:00,448.04,452.51,448.04,448.77,26808.0,448.04,452.51,448.04,448.77,26808.0
2022-06-15 14:50:00,449.08,450.01,446.15,446.83,25995.0,449.08,450.01,446.15,446.83,25995.0
2022-06-15 15:00:00,447.2,449.3,447.17,447.9,26501.0,447.2,449.3,447.17,447.9,26501.0
2022-06-15 15:10:00,448.06,448.61,445.74,447.19,28453.0,448.06,448.61,445.74,447.19,28453.0
2022-06-15 15:20:00,447.19,450.85,446.77,450.85,23297.0,447.19,450.85,446.77,450.85,23297.0
2022-06-15 15:30:00,450.56,452.24,448.95,449.23,35046.0,450.56,452.24,448.95,449.23,35046.0
2022-06-15 15:40:00,448.95,449.27,447.5,448.32,59408.0,448.95,449.27,447.5,448.32,59408.0
2022-06-15 15:50:00,448.23,449.02,445.9,449.0,225177.0,448.23,449.02,445.9,449.0,225177.0
2022-06-16 09:30:00,439.98,440.79,432.51,433.51,31290.0,439.98,440.79,432.51,433.51,31290.0
2022-06-16 09:40:00,434.39,434.39,430.54,433.0,22275.0,434.39,434.39,430.54,433.0,22275.0
2022-06-16 09:50:00,432.65,433.0,427.83,427.96,23032.0,432.65,433.0,427.83,427.96,23032.0
2022-06-16 10:00:00,428.06,428.06,424.35,424.35,20305.0,428.06,428.06,424.35,424.35,20305.0
2022-06-16 10:10:00,424.31,425.27,421.75,424.32,32780.0,424.31,425.27,421.75,424.32,32780.0
2022-06-16 10:20:00,423.76,424.89,422.89,423.03,22980.0,423.76,424.89,422.89,423.03,22980.0
2022-06-16 10:30:00,422.69,423.15,421.14,421.14,15426.0,422.69,423.15,421.14,421.14,15426.0
2022-06-16 10:40:00,420.82,421.25,418.0,418.06,13137.0,420.82,421.25,418.0,418.06,13137.0
2022-06-16 10:50:00,417.84,418.28,415.57,415.99,40968.0,417.84,418.28,415.57,415.99,40968.0
2022-06-16 11:00:00,415.94,416.51,414.06,414.61,35554.0,415.94,416.51,414.06,414.61,35554.0
2022-06-16 11:10:00,414.77,416.82,414.5,416.14,38859.0,414.77,416.82,414.5,416.14,38859.0
2022-06-16 11:20:00,416.47,417.63,415.4,416.19,22405.0,416.47,417.63,415.4,416.19,22405.0
2022-06-16 11:30:00,416.19,418.86,415.77,418.71,33868.0,416.19,418.86,415.77,418.71,33868.0
2022-06-16 11:40:00,418.89,420.29,417.81,420.12,26019.0,418.89,420.29,417.81,420.12,26019.0
2022-06-16 11:50:00,419.96,420.28,418.96,419.19,16121.0,419.96,420.28,418.96,419.19,16121.0
2022-06-16 12:00:00,419.58,419.58,417.61,417.83,13349.0,419.58,419.58,417.61,417.83,13349.0
2022-06-16 12:10:00,417.73,419.01,417.72,417.72,11560.0,417.73,419.01,417.72,417.72,11560.0
2022-06-16 12:20:00,417.62,418.47,415.85,416.8,17035.0,417.62,418.47,415.85,416.8,17035.0
2022-06-16 12:30:00,416.8,416.8,413.09,414.34,29748.0,416.8,416.8,413.09,414.34,29748.0
2022-06-16 12:40:00,414.2,415.32,413.22,414.97,27155.0,414.2,415.32,413.22,414.97,27155.0
2022-06-16 12:50:00,415.26,415.31,411.63,412.21,15943.0,415.26,415.31,411.63,412.21,15943.0
2022-06-16 13:00:00,412.22,413.19,411.43,412.69,36394.0,412.22,413.19,411.43,412.69,36394.0
2022-06-16 13:10:00,412.75,412.78,409.7,410.08,25842.0,412.75,412.78,409.7,410.08,25842.0
2022-06-16 13:20:00,410.08,411.16,409.48,411.07,20389.0,410.08,411.16,409.48,411.07,20389.0
2022-06-16 13:30:00,410.64,411.07,409.14,410.98,41366.0,410.64,411.07,409.14,410.98,41366.0
2022-06-16 13:40:00,411.31,412.35,408.81,409.01,18132.0,411.31,412.35,408.81,409.01,18132.0
2022-06-16 13:50:00,409.21,410.5,408.09,409.5,19882.0,409.21,410.5,408.09,409.5,19882.0
2022-06-16 14:00:00,409.25,410.95,408.43,410.72,45213.0,409.25,410.95,408.43,410.72,45213.0
2022-06-16 14:10:00,410.9,411.32,410.25,410.64,59733.0,410.9,411.32,410.25,410.64,59733.0
2022-06-16 14:20:00,410.32,410.75,409.25,409.7,26490.0,410.32,410.75,409.25,409.7,26490.0
2022-06-16 14:30:00,409.95,410.66,408.81,409.58,35858.0,409.95,410.66,408.81,409.58,35858.0
2022-06-16 14:40:00,409.7,411.67,408.38,408.56,23757.0,409.7,411.67,408.38,408.56,23757.0
2022-06-16 14:50:00,408.61,409.61,407.75,409.61,36784.0,408.61,409.61,407.75,409.61,36784.0
2022-06-16 15:00:00,409.37,414.43,409.33,413.76,38845.0,409.37,414.43,409.33,413.76,38845.0
2022-06-16 15:10:00,414.02,415.16,413.7,414.81,52396.0,414.02,415.16,413.7,414.81,52396.0
2022-06-16 15:20:00,415.02,415.93,414.21,415.39,49907.0,415.02,415.93,414.21,415.39,49907.0
2022-06-16 15:30:00,415.35,415.66,413.32,415.58,64589.0,415.35,415.66,413.32,415.58,64589.0
2022-06-16 15:40:00,415.37,416.29,413.6,413.83,96916.0,415.37,416.29,413.6,413.83,96916.0
2022-06-16 15:50:00,414.09,416.37,413.5,415.54,230983.0,414.09,416.37,413.5,415.54,230983.0
2022-06-17 09:30:00,415.02,420.0,415.02,416.82,202971.0,415.02,420.0,415.02,416.82,202971.0
2022-06-17 09:40:00,416.94,420.71,416.89,420.37,34923.0,416.94,420.71,416.89,420.37,34923.0
2022-06-17 09:50:00,419.25,424.88,418.53,424.68,32745.0,419.25,424.88,418.53,424.68,32745.0
2022-06-17 10:00:00,424.39,425.87,422.28,425.46,16836.0,424.39,425.87,422.28,425.46,16836.0
2022-06-17 10:10:00,425.16,427.61,424.01,424.01,28037.0,425.16,427.61,424.01,424.01,28037.0
2022-06-17 10:20:00,424.88,425.62,423.07,425.05,13941.0,424.88,425.62,423.07,425.05,13941.0
2022-06-17 10:30:00,425.05,425.05,422.0,422.88,9560.0,425.05,425.05,422.0,422.88,9560.0
2022-06-17 10:40:00,422.13,423.87,421.44,422.07,6840.0,422.13,423.87,421.44,422.07,6840.0
2022-06-17 10:50:00,422.02,424.39,421.17,423.99,12181.0,422.02,424.39,421.17,423.99,12181.0
2022-06-17 11:00:00,424.3,427.37,423.77,427.37,16738.0,424.3,427.37,423.77,427.37,16738.0
2022-06-17 11:10:00,427.36,429.59,427.36,429.08,27206.0,427.36,429.59,427.36,429.08,27206.0
2022-06-17 11:20:00,428.81,430.88,427.17,430.88,17531.0,428.81,430.88,427.17,430.88,17531.0
2022-06-17 11:30:00,430.41,430.83,427.89,428.92,14854.0,430.41,430.83,427.89,428.92,14854.0
2022-06-17 11:40:00,429.3,429.3,427.02,427.23,8949.0,429.3,429.3,427.02,427.23,8949.0
2022-06-17 11:50:00,426.91,426.94,424.59,425.27,20808.0,426.91,426.94,424.59,425.27,20808.0
2022-06-17 12:00:00,424.88,426.87,424.03,426.66,8506.0,424.88,426.87,424.03,426.66,8506.0
2022-06-17 12:10:00,426.87,429.55,426.71,428.36,18518.0,426.87,429.55,426.71,428.36,18518.0
2022-06-17 12:20:00,428.57,430.36,428.53,429.76,14585.0,428.57,430.36,428.53,429.76,14585.0
2022-06-17 12:30:00,429.62,429.62,427.96,429.5,9765.0,429.62,429.62,427.96,429.5,9765.0
2022-06-17 12:40:00,429.51,430.34,429.0,429.36,23621.0,429.51,430.34,429.0,429.36,23621.0
2022-06-17 12:50:00,429.44,430.43,428.61,429.94,18910.0,429.44,430.43,428.61,429.94,18910.0
2022-06-17 13:00:00,429.78,434.69,429.77,434.15,19660.0,429.78,434.69,429.77,434.15,19660.0
2022-06-17 13:10:00,434.09,436.39,433.78,434.56,29532.0,434.09,436.39,433.78,434.56,29532.0
2022-06-17 13:20:00,434.54,434.64,433.19,433.19,21405.0,434.54,434.64,433.19,433.19,21405.0
2022-06-17 13:30:00,433.52,436.56,433.08,436.56,35642.0,433.52,436.56,433.08,436.56,35642.0
2022-06-17 13:40:00,436.35,438.03,435.76,436.93,50525.0,436.35,438.03,435.76,436.93,50525.0
2022-06-17 13:50:00,436.93,438.3,435.56,438.02,37609.0,436.93,438.3,435.56,438.02,37609.0
2022-06-17 14:00:00,438.2,438.77,437.76,438.37,19433.0,438.2,438.77,437.76,438.37,19433.0
2022-06-17 14:10:00,438.17,440.28,437.89,439.56,18381.0,438.17,440.28,437.89,439.56,18381.0
2022-06-17 14:20:00,439.38,439.63,438.59,438.71,19225.0,439.38,439.63,438.59,438.71,19225.0
2022-06-17 14:30:00,438.71,438.71,437.58,438.6,21254.0,438.71,438.71,437.58,438.6,21254.0
2022-06-17 14:40:00,438.59,440.46,438.2,438.88,32109.0,438.59,440.46,438.2,438.88,32109.0
2022-06-17 14:50:00,438.88,438.88,437.05,437.78,17163.0,438.88,438.88,437.05,437.78,17163.0
2022-06-17 15:00:00,437.78,438.21,436.81,437.24,15191.0,437.78,438.21,436.81,437.24,15191.0
2022-06-17 15:10:00,437.19,437.34,435.6,437.1,23878.0,437.19,437.34,435.6,437.1,23878.0
2022-06-17 15:20:00,437.13,439.17,437.13,438.92,21700.0,437.13,439.17,437.13,438.92,21700.0
2022-06-17 15:30:00,438.79,440.3,437.8,440.16,28022.0,438.79,440.3,437.8,440.16,28022.0
2022-06-17 15:40:00,440.18,441.1,437.47,437.64,51794.0,440.18,441.1,437.47,437.64,51794.0
2022-06-17 15:50:00,437.51,443.32,437.39,441.94,248102.0,437.51,443.32,437.39,441.94,248102.0
2022-06-21 09:30:00,443.29,447.93,439.47,441.07,27443.0,443.29,447.93,439.47,441.07,27443.0
2022-06-21 09:40:00,441.65,444.47,439.03,441.34,25465.0,441.65,444.47,439.03,441.34,25465.0
2022-06-21 09:50:00,441.59,446.45,441.49,445.66,29041.0,441.59,446.45,441.49,445.66,29041.0
2022-06-21 10:00:00,445.31,447.56,443.64,444.39,37494.0,445.31,447.56,443.64,444.39,37494.0
2022-06-21 10:10:00,444.84,447.48,444.64,446.14,20750.0,444.84,447.48,444.64,446.14,20750.0
2022-06-21 10:20:00,445.54,445.95,443.31,444.13,23299.0,445.54,445.95,443.31,444.13,23299.0
2022-06-21 10:30:00,444.13,444.13,441.94,443.86,21295.0,444.13,444.13,441.94,443.86,21295.0
2022-06-21 10:40:00,444.13,444.13,442.06,443.5,17590.0,444.13,444.13,442.06,443.5,17590.0
2022-06-21 10:50:00,443.93,444.13,440.9,441.78,22229.0,443.93,444.13,440.9,441.78,22229.0
2022-06-21 11:00:00,442.03,443.93,441.68,443.22,23411.0,442.03,443.93,441.68,443.22,23411.0
2022-06-21 11:10:00,443.63,445.55,443.16,445.55,24351.0,443.63,445.55,443.16,445.55,24351.0
2022-06-21 11:20:00,445.4,445.4,441.02,441.46,12819.0,445.4,445.4,441.02,441.46,12819.0
2022-06-21 11:30:00,441.09,441.91,439.66,439.8,10993.0,441.09,441.91,439.66,439.8,10993.0
2022-06-21 11:40:00,439.81,441.56,439.81,441.5,13016.0,439.81,441.56,439.81,441.5,13016.0
2022-06-21 11:50:00,441.81,442.28,441.11,441.48,10273.0,441.81,442.28,441.11,441.48,10273.0
2022-06-21 12:00:00,441.28,442.36,440.66,440.71,11673.0,441.28,442.36,440.66,440.71,11673.0
2022-06-21 12:10:00,440.38,441.73,440.32,441.0,13308.0,440.38,441.73,440.32,441.0,13308.0
2022-06-21 12:20:00,441.16,442.15,440.92,441.61,8513.0,441.16,442.15,440.92,441.61,8513.0
2022-06-21 12:30:00,441.86,442.32,440.57,440.66,10990.0,441.86,442.32,440.57,440.66,10990.0
2022-06-21 12:40:00,440.66,440.67,438.97,439.89,10782.0,440.66,440.67,438.97,439.89,10782.0
2022-06-21 12:50:00,440.36,440.83,438.69,439.0,15065.0,440.36,440.83,438.69,439.0,15065.0
2022-06-21 13:00:00,438.79,439.14,437.59,437.89,13857.0,438.79,439.14,437.59,437.89,13857.0
2022-06-21 13:10:00,437.89,438.95,437.72,438.37,10346.0,437.89,438.95,437.72,438.37,10346.0
2022-06-21 13:20:00,438.17,438.99,437.44,438.88,13030.0,438.17,438.99,437.44,438.88,13030.0
2022-06-21 13:30:00,439.13,439.89,438.64,438.75,9251.0,439.13,439.89,438.64,438.75,9251.0
2022-06-21 13:40:00,438.46,438.71,437.88,437.94,11095.0,438.46,438.71,437.88,437.94,11095.0
2022-06-21 13:50:00,438.13,438.48,437.43,437.93,13748.0,438.13,438.48,437.43,437.93,13748.0
2022-06-21 14:00:00,437.47,437.47,435.71,436.36,22680.0,437.47,437.47,435.71,436.36,22680.0
2022-06-21 14:10:00,436.57,437.53,436.13,437.1,14462.0,436.57,437.53,436.13,437.1,14462.0
2022-06-21 14:20:00,437.24,438.42,437.24,438.42,12407.0,437.24,438.42,437.24,438.42,12407.0
2022-06-21 14:30:00,438.42,439.34,438.19,438.78,11156.0,438.42,439.34,438.19,438.78,11156.0
2022-06-21 14:40:00,438.88,439.06,437.99,438.94,11568.0,438.88,439.06,437.99,438.94,11568.0
2022-06-21 14:50:00,438.95,440.01,438.93,440.01,10525.0,438.95,440.01,438.93,440.01,10525.0
2022-06-21 15:00:00,440.01,441.1,440.01,440.18,8386.0,440.01,441.1,440.01,440.18,8386.0
2022-06-21 15:10:00,440.11,440.98,440.11,440.74,10162.0,440.11,440.98,440.11,440.74,10162.0
2022-06-21 15:20:00,440.74,441.77,440.07,440.34,14160.0,440.74,441.77,440.07,440.34,14160.0
2022-06-21 15:30:00,440.23,440.27,439.05,439.73,16410.0,440.23,440.27,439.05,439.73,16410.0
2022-06-21 15:40:00,439.71,439.71,438.84,438.97,23995.0,439.71,439.71,438.84,438.97,23995.0
2022-06-21 15:50:00,439.15,439.72,437.03,437.44,116100.0,439.15,439.72,437.03,437.44,116100.0
2022-06-22 09:30:00,435.52,440.05,434.03,438.29,19429.0,435.52,440.05,434.03,438.29,19429.0
2022-06-22 09:40:00,438.25,440.88,438.09,439.89,10928.0,438.25,440.88,438.09,439.89,10928.0
2022-06-22 09:50:00,439.65,440.48,438.0,439.44,11250.0,439.65,440.48,438.0,439.44,11250.0
2022-06-22 10:00:00,439.64,441.03,438.29,440.07,16343.0,439.64,441.03,438.29,440.07,16343.0
2022-06-22 10:10:00,440.36,444.04,440.16,443.77,15118.0,440.36,444.04,440.16,443.77,15118.0
2022-06-22 10:20:00,443.75,446.4,443.75,445.59,18232.0,443.75,446.4,443.75,445.59,18232.0
2022-06-22 10:30:00,446.12,447.19,444.9,446.3,15563.0,446.12,447.19,444.9,446.3,15563.0
2022-06-22 10:40:00,446.59,446.59,444.63,444.64,10133.0,446.59,446.59,444.63,444.64,10133.0
2022-06-22 10:50:00,444.7,446.2,444.53,445.85,9872.0,444.7,446.2,444.53,445.85,9872.0
2022-06-22 11:00:00,445.95,446.57,444.98,446.13,10176.0,445.95,446.57,444.98,446.13,10176.0
2022-06-22 11:10:00,446.4,449.3,446.12,448.83,13131.0,446.4,449.3,446.12,448.83,13131.0
2022-06-22 11:20:00,449.07,449.91,448.59,449.64,6969.0,449.07,449.91,448.59,449.64,6969.0
2022-06-22 11:30:00,449.72,451.26,449.49,449.8,21947.0,449.72,451.26,449.49,449.8,21947.0
2022-06-22 11:40:00,449.5,449.5,447.62,448.88,5884.0,449.5,449.5,447.62,448.88,5884.0
2022-06-22 11:50:00,448.49,448.62,447.6,448.16,4014.0,448.49,448.62,447.6,448.16,4014.0
2022-06-22 12:00:00,448.17,448.92,447.13,447.65,6353.0,448.17,448.92,447.13,447.65,6353.0
2022-06-22 12:10:00,447.92,449.33,447.91,449.33,10850.0,447.92,449.33,447.91,449.33,10850.0
2022-06-22 12:20:00,449.42,449.74,448.2,448.59,6514.0,449.42,449.74,448.2,448.59,6514.0
2022-06-22 12:30:00,448.27,449.09,448.18,448.69,8187.0,448.27,449.09,448.18,448.69,8187.0
2022-06-22 12:40:00,448.79,449.15,448.17,448.81,6739.0,448.79,449.15,448.17,448.81,6739.0
2022-06-22 12:50:00,448.43,448.51,447.75,448.17,5886.0,448.43,448.51,447.75,448.17,5886.0
2022-06-22 13:00:00,447.79,448.19,447.2,448.0,4710.0,447.79,448.19,447.2,448.0,4710.0
2022-06-22 13:10:00,448.0,449.31,448.0,449.27,10105.0,448.0,449.31,448.0,449.27,10105.0
2022-06-22 13:20:00,449.27,450.27,449.27,449.5,10696.0,449.27,450.27,449.27,449.5,10696.0
2022-06-22 13:30:00,449.65,450.25,449.37,449.72,18001.0,449.65,450.25,449.37,449.72,18001.0
2022-06-22 13:40:00,449.74,450.79,449.52,450.2,6283.0,449.74,450.79,449.52,450.2,6283.0
2022-06-22 13:50:00,450.28,450.28,449.13,449.13,4709.0,450.28,450.28,449.13,449.13,4709.0
2022-06-22 14:00:00,449.34,451.81,449.34,451.76,6985.0,449.34,451.81,449.34,451.76,6985.0
2022-06-22 14:10:00,452.38,453.3,452.27,452.7,8507.0,452.38,453.3,452.27,452.7,8507.0
2022-06-22 14:20:00,452.43,452.55,451.51,452.06,5052.0,452.43,452.55,451.51,452.06,5052.0
2022-06-22 14:30:00,452.26,452.27,451.41,451.55,6719.0,452.26,452.27,451.41,451.55,6719.0
2022-06-22 14:40:00,451.05,451.4,450.07,450.07,6322.0,451.05,451.4,450.07,450.07,6322.0
2022-06-22 14:50:00,449.9,451.04,449.9,450.39,11298.0,449.9,451.04,449.9,450.39,11298.0
2022-06-22 15:00:00,450.43,451.15,449.96,449.97,10720.0,450.43,451.15,449.96,449.97,10720.0
2022-06-22 15:10:00,449.72,450.23,449.57,449.87,4765.0,449.72,450.23,449.57,449.87,4765.0
2022-06-22 15:20:00,449.91,450.02,448.28,448.37,9286.0,449.91,450.02,448.28,448.37,9286.0
2022-06-22 15:30:00,448.35,448.8,447.83,448.46,15151.0,448.35,448.8,447.83,448.46,15151.0
2022-06-22 15:40:00,448.07,449.18,446.83,447.28,18243.0,448.07,449.18,446.83,447.28,18243.0
2022-06-22 15:50:00,447.04,448.96,446.63,448.24,59801.0,447.04,448.96,446.63,448.24,59801.0
2022-06-23 09:30:00,446.16,453.5,446.16,449.11,16617.0,446.16,453.5,446.16,449.11,16617.0
2022-06-23 09:40:00,448.25,453.31,448.2,452.23,8634.0,448.25,453.31,448.2,452.23,8634.0
2022-06-23 09:50:00,452.28,454.28,448.28,454.28,19285.0,452.28,454.28,448.28,454.28,19285.0
2022-06-23 10:00:00,454.28,454.58,451.14,451.7,12647.0,454.28,454.58,451.14,451.7,12647.0
2022-06-23 10:10:00,451.13,451.48,449.36,450.51,8472.0,451.13,451.48,449.36,450.51,8472.0
2022-06-23 10:20:00,450.6,452.82,449.97,450.31,9975.0,450.6,452.82,449.97,450.31,9975.0
2022-06-23 10:30:00,449.6,450.21,448.6,450.09,6826.0,449.6,450.21,448.6,450.09,6826.0
2022-06-23 10:40:00,450.82,451.56,450.21,450.21,6094.0,450.82,451.56,450.21,450.21,6094.0
2022-06-23 10:50:00,450.46,451.3,449.99,450.5,2967.0,450.46,451.3,449.99,450.5,2967.0
2022-06-23 11:00:00,449.97,449.97,448.21,449.74,3848.0,449.97,449.97,448.21,449.74,3848.0
2022-06-23 11:10:00,450.05,451.54,449.39,451.49,6650.0,450.05,451.54,449.39,451.49,6650.0
2022-06-23 11:20:00,451.57,451.7,450.17,450.87,7387.0,451.57,451.7,450.17,450.87,7387.0
2022-06-23 11:30:00,451.48,452.21,449.18,449.18,10411.0,451.48,452.21,449.18,449.18,10411.0
2022-06-23 11:40:00,449.36,449.36,447.7,448.69,6522.0,449.36,449.36,447.7,448.69,6522.0
2022-06-23 11:50:00,448.7,448.93,447.48,447.67,4200.0,448.7,448.93,447.48,447.67,4200.0
2022-06-23 12:00:00,448.07,448.07,446.65,447.37,3522.0,448.07,448.07,446.65,447.37,3522.0
2022-06-23 12:10:00,447.52,448.23,447.04,447.64,4816.0,447.52,448.23,447.04,447.64,4816.0
2022-06-23 12:20:00,448.24,448.24,447.02,447.55,4081.0,448.24,448.24,447.02,447.55,4081.0
2022-06-23 12:30:00,447.14,447.81,446.51,446.74,4668.0,447.14,447.81,446.51,446.74,4668.0
2022-06-23 12:40:00,446.65,448.22,446.65,448.06,6668.0,446.65,448.22,446.65,448.06,6668.0
2022-06-23 12:50:00,448.06,448.2,447.48,447.84,3072.0,448.06,448.2,447.48,447.84,3072.0
2022-06-23 13:00:00,447.19,448.35,447.19,448.35,4160.0,447.19,448.35,447.19,448.35,4160.0
2022-06-23 13:10:00,448.5,449.45,448.4,448.81,3172.0,448.5,449.45,448.4,448.81,3172.0
2022-06-23 13:20:00,448.81,449.41,448.33,449.4,5876.0,448.81,449.41,448.33,449.4,5876.0
2022-06-23 13:30:00,449.4,450.66,449.31,449.91,7079.0,449.4,450.66,449.31,449.91,7079.0
2022-06-23 13:40:00,450.01,450.57,449.12,450.57,4066.0,450.01,450.57,449.12,450.57,4066.0
2022-06-23 13:50:00,450.57,451.13,450.27,450.66,3405.0,450.57,451.13,450.27,450.66,3405.0
2022-06-23 14:00:00,450.96,451.8,450.51,450.51,4150.0,450.96,451.8,450.51,450.51,4150.0
2022-06-23 14:10:00,451.09,451.33,450.62,451.22,4490.0,451.09,451.33,450.62,451.22,4490.0
2022-06-23 14:20:00,451.22,453.28,451.1,453.28,6843.0,451.22,453.28,451.1,453.28,6843.0
2022-06-23 14:30:00,453.24,454.66,453.12,454.39,6726.0,453.24,454.66,453.12,454.39,6726.0
2022-06-23 14:40:00,454.44,454.75,453.83,454.56,4862.0,454.44,454.75,453.83,454.56,4862.0
2022-06-23 14:50:00,455.1,455.7,454.98,455.47,11395.0,455.1,455.7,454.98,455.47,11395.0
2022-06-23 15:00:00,455.34,455.87,454.98,455.71,7951.0,455.34,455.87,454.98,455.71,7951.0
2022-06-23 15:10:00,455.72,456.56,455.13,456.11,13187.0,455.72,456.56,455.13,456.11,13187.0
2022-06-23 15:20:00,456.41,456.58,455.94,455.94,15914.0,456.41,456.58,455.94,455.94,15914.0
2022-06-23 15:30:00,455.86,456.57,454.88,455.22,12010.0,455.86,456.57,454.88,455.22,12010.0
2022-06-23 15:40:00,455.01,456.16,454.81,456.08,21303.0,455.01,456.16,454.81,456.08,21303.0
2022-06-23 15:50:00,455.94,456.34,454.43,455.09,57537.0,455.94,456.34,454.43,455.09,57537.0
2022-06-24 09:30:00,454.77,459.25,454.31,456.8,12636.0,454.77,459.25,454.31,456.8,12636.0
2022-06-24 09:40:00,457.46,458.42,456.84,457.98,6657.0,457.46,458.42,456.84,457.98,6657.0
2022-06-24 09:50:00,458.55,460.2,458.07,458.95,6344.0,458.55,460.2,458.07,458.95,6344.0
2022-06-24 10:00:00,459.35,464.99,459.35,463.52,24956.0,459.35,464.99,459.35,463.52,24956.0
2022-06-24 10:10:00,463.53,465.22,461.83,462.03,13705.0,463.53,465.22,461.83,462.03,13705.0
2022-06-24 10:20:00,461.69,461.79,460.05,460.26,6751.0,461.69,461.79,460.05,460.26,6751.0
2022-06-24 10:30:00,460.06,461.28,459.07,459.52,7763.0,460.06,461.28,459.07,459.52,7763.0
2022-06-24 10:40:00,459.6,460.49,458.57,460.17,9052.0,459.6,460.49,458.57,460.17,9052.0
2022-06-24 10:50:00,460.33,461.07,459.52,460.48,7900.0,460.33,461.07,459.52,460.48,7900.0
2022-06-24 11:00:00,460.48,462.8,460.09,462.57,11512.0,460.48,462.8,460.09,462.57,11512.0
2022-06-24 11:10:00,462.65,462.65,460.17,460.93,6809.0,462.65,462.65,460.17,460.93,6809.0
2022-06-24 11:20:00,460.59,462.16,460.56,462.15,8911.0,460.59,462.16,460.56,462.15,8911.0
2022-06-24 11:30:00,462.17,463.23,462.17,462.95,7832.0,462.17,463.23,462.17,462.95,7832.0
2022-06-24 11:40:00,463.0,463.0,461.73,461.73,4381.0,463.0,463.0,461.73,461.73,4381.0
2022-06-24 11:50:00,461.88,462.44,461.4,462.36,4453.0,461.88,462.44,461.4,462.36,4453.0
2022-06-24 12:00:00,462.45,463.78,462.18,462.29,6710.0,462.45,463.78,462.18,462.29,6710.0
2022-06-24 12:10:00,462.78,463.1,462.34,462.36,3449.0,462.78,463.1,462.34,462.36,3449.0
2022-06-24 12:20:00,462.35,462.35,460.72,461.56,6823.0,462.35,462.35,460.72,461.56,6823.0
2022-06-24 12:30:00,461.81,461.81,458.6,458.99,8593.0,461.81,461.81,458.6,458.99,8593.0
2022-06-24 12:40:00,459.7,460.99,459.7,459.78,4015.0,459.7,460.99,459.7,459.78,4015.0
2022-06-24 12:50:00,459.92,460.49,459.82,460.31,3331.0,459.92,460.49,459.82,460.31,3331.0
2022-06-24 13:00:00,460.47,461.63,460.46,461.63,2901.0,460.47,461.63,460.46,461.63,2901.0
2022-06-24 13:10:00,461.56,461.9,460.73,460.78,4562.0,461.56,461.9,460.73,460.78,4562.0
2022-06-24 13:20:00,460.63,461.62,460.48,461.62,4800.0,460.63,461.62,460.48,461.62,4800.0
2022-06-24 13:30:00,461.46,461.46,459.75,460.13,6555.0,461.46,461.46,459.75,460.13,6555.0
2022-06-24 13:40:00,459.97,460.07,459.12,459.81,7860.0,459.97,460.07,459.12,459.81,7860.0
2022-06-24 13:50:00,459.81,459.95,459.0,459.59,4987.0,459.81,459.95,459.0,459.59,4987.0
2022-06-24 14:00:00,460.02,461.47,460.02,461.09,4766.0,460.02,461.47,460.02,461.09,4766.0
2022-06-24 14:10:00,461.39,461.9,460.69,460.98,7489.0,461.39,461.9,460.69,460.98,7489.0
2022-06-24 14:20:00,461.18,461.64,460.69,461.17,5885.0,461.18,461.64,460.69,461.17,5885.0
2022-06-24 14:30:00,461.24,461.47,460.97,461.13,3808.0,461.24,461.47,460.97,461.13,3808.0
2022-06-24 14:40:00,461.13,461.94,460.99,461.94,5243.0,461.13,461.94,460.99,461.94,5243.0
2022-06-24 14:50:00,461.95,462.55,461.82,461.89,5294.0,461.95,462.55,461.82,461.89,5294.0
2022-06-24 15:00:00,462.33,463.29,462.1,463.12,7972.0,462.33,463.29,462.1,463.12,7972.0
2022-06-24 15:10:00,462.98,463.51,462.82,463.16,4875.0,462.98,463.51,462.82,463.16,4875.0
2022-06-24 15:20:00,463.28,463.36,462.29,462.7,4264.0,463.28,463.36,462.29,462.7,4264.0
2022-06-24 15:30:00,462.66,462.99,461.96,462.97,9244.0,462.66,462.99,461.96,462.97,9244.0
2022-06-24 15:40:00,463.08,463.09,462.29,462.49,12823.0,463.08,463.09,462.29,462.49,12823.0
2022-06-24 15:50:00,462.61,463.44,461.32,463.11,82701.0,462.61,463.44,461.32,463.11,82701.0
2022-06-27 09:30:00,463.82,463.92,458.7,459.14,9286.0,463.82,463.92,458.7,459.14,9286.0
2022-06-27 09:40:00,462.67,463.5,462.23,462.23,4625.0,462.67,463.5,462.23,462.23,4625.0
2022-06-27 09:50:00,461.86,462.82,460.46,461.3,6895.0,461.86,462.82,460.46,461.3,6895.0
2022-06-27 10:00:00,461.63,463.07,460.84,462.08,5904.0,461.63,463.07,460.84,462.08,5904.0
2022-06-27 10:10:00,461.42,464.59,461.05,464.59,6457.0,461.42,464.59,461.05,464.59,6457.0
2022-06-27 10:20:00,464.5,465.0,463.0,463.02,8406.0,464.5,465.0,463.0,463.02,8406.0
2022-06-27 10:30:00,463.44,465.09,463.34,464.76,6221.0,463.44,465.09,463.34,464.76,6221.0
2022-06-27 10:40:00,465.12,465.76,464.14,465.18,7724.0,465.12,465.76,464.14,465.18,7724.0
2022-06-27 10:50:00,465.51,466.69,465.44,466.17,4544.0,465.51,466.69,465.44,466.17,4544.0
2022-06-27 11:00:00,466.38,466.38,464.98,464.98,3708.0,466.38,466.38,464.98,464.98,3708.0
2022-06-27 11:10:00,465.02,465.62,464.72,465.58,4472.0,465.02,465.62,464.72,465.58,4472.0
2022-06-27 11:20:00,465.9,466.91,465.9,466.54,2517.0,465.9,466.91,465.9,466.54,2517.0
2022-06-27 11:30:00,466.54,466.57,465.64,465.65,2885.0,466.54,466.57,465.64,465.65,2885.0
2022-06-27 11:40:00,466.17,466.93,465.76,466.01,2777.0,466.17,466.93,465.76,466.01,2777.0
2022-06-27 11:50:00,465.84,466.71,465.67,466.55,2600.0,465.84,466.71,465.67,466.55,2600.0
2022-06-27 12:00:00,466.65,466.65,465.19,465.19,3487.0,466.65,466.65,465.19,465.19,3487.0
2022-06-27 12:10:00,464.65,465.45,463.95,464.97,5439.0,464.65,465.45,463.95,464.97,5439.0
2022-06-27 12:20:00,464.78,464.78,462.82,463.5,5681.0,464.78,464.78,462.82,463.5,5681.0
2022-06-27 12:30:00,463.16,464.0,463.16,463.99,3843.0,463.16,464.0,463.16,463.99,3843.0
2022-06-27 12:40:00,464.0,464.93,464.0,464.93,1445.0,464.0,464.93,464.0,464.93,1445.0
2022-06-27 12:50:00,465.1,465.24,464.47,464.95,3479.0,465.1,465.24,464.47,464.95,3479.0
2022-06-27 13:00:00,464.76,464.76,463.55,463.66,2391.0,464.76,464.76,463.55,463.66,2391.0
2022-06-27 13:10:00,463.99,465.14,463.99,464.63,7211.0,463.99,465.14,463.99,464.63,7211.0
2022-06-27 13:20:00,464.42,464.59,463.69,464.2,3435.0,464.42,464.59,463.69,464.2,3435.0
2022-06-27 13:30:00,464.2,464.34,463.73,464.34,5775.0,464.2,464.34,463.73,464.34,5775.0
2022-06-27 13:40:00,464.36,464.64,464.11,464.49,4924.0,464.36,464.64,464.11,464.49,4924.0
2022-06-27 13:50:00,464.69,465.79,464.57,465.69,6395.0,464.69,465.79,464.57,465.69,6395.0
2022-06-27 14:00:00,465.69,466.16,465.18,465.62,5597.0,465.69,466.16,465.18,465.62,5597.0
2022-06-27 14:10:00,465.67,467.58,465.56,467.58,8299.0,465.67,467.58,465.56,467.58,8299.0
2022-06-27 14:20:00,467.27,467.61,467.02,467.55,6750.0,467.27,467.61,467.02,467.55,6750.0
2022-06-27 14:30:00,467.68,467.77,467.4,467.54,3418.0,467.68,467.77,467.4,467.54,3418.0
2022-06-27 14:40:00,467.54,467.66,466.91,467.01,6992.0,467.54,467.66,466.91,467.01,6992.0
2022-06-27 14:50:00,466.96,467.29,466.36,466.62,8148.0,466.96,467.29,466.36,466.62,8148.0
2022-06-27 15:00:00,466.49,466.5,464.88,465.53,4968.0,466.49,466.5,464.88,465.53,4968.0
2022-06-27 15:10:00,465.73,465.89,465.26,465.34,6075.0,465.73,465.89,465.26,465.34,6075.0
2022-06-27 15:20:00,465.33,465.38,464.58,464.91,7665.0,465.33,465.38,464.58,464.91,7665.0
2022-06-27 15:30:00,464.93,465.01,463.65,464.09,9458.0,464.93,465.01,463.65,464.09,9458.0
2022-06-27 15:40:00,463.92,465.0,463.92,464.46,23259.0,463.92,465.0,463.92,464.46,23259.0
2022-06-27 15:50:00,463.71,464.57,461.45,464.39,53625.0,463.71,464.57,461.45,464.39,53625.0
2022-06-28 09:30:00,468.41,474.1,467.72,471.98,31003.0,468.41,474.1,467.72,471.98,31003.0
2022-06-28 09:40:00,472.46,474.2,472.36,472.99,4285.0,472.46,474.2,472.36,472.99,4285.0
2022-06-28 09:50:00,474.04,474.5,472.11,472.61,6603.0,474.04,474.5,472.11,472.61,6603.0
2022-06-28 10:00:00,472.65,474.01,469.24,470.14,11401.0,472.65,474.01,469.24,470.14,11401.0
2022-06-28 10:10:00,469.43,469.81,468.3,469.21,6842.0,469.43,469.81,468.3,469.21,6842.0
2022-06-28 10:20:00,468.92,469.86,468.79,468.79,6933.0,468.92,469.86,468.79,468.79,6933.0
2022-06-28 10:30:00,468.81,468.87,467.18,468.84,5053.0,468.81,468.87,467.18,468.84,5053.0
2022-06-28 10:40:00,468.45,468.54,467.04,467.24,10285.0,468.45,468.54,467.04,467.24,10285.0
2022-06-28 10:50:00,467.08,467.09,465.73,466.27,6800.0,467.08,467.09,465.73,466.27,6800.0
2022-06-28 11:00:00,466.64,467.38,466.36,466.8,5788.0,466.64,467.38,466.36,466.8,5788.0
2022-06-28 11:10:00,466.18,467.63,466.18,466.84,5992.0,466.18,467.63,466.18,466.84,5992.0
2022-06-28 11:20:00,466.84,466.84,464.81,464.81,6591.0,466.84,466.84,464.81,464.81,6591.0
2022-06-28 11:30:00,464.74,465.49,464.42,464.63,6318.0,464.74,465.49,464.42,464.63,6318.0
2022-06-28 11:40:00,464.38,464.49,463.59,464.49,3250.0,464.38,464.49,463.59,464.49,3250.0
2022-06-28 11:50:00,463.95,464.58,463.51,463.8,6845.0,463.95,464.58,463.51,463.8,6845.0
2022-06-28 12:00:00,463.54,463.57,462.18,463.44,5645.0,463.54,463.57,462.18,463.44,5645.0
2022-06-28 12:10:00,463.4,464.16,462.36,462.67,4338.0,463.4,464.16,462.36,462.67,4338.0
2022-06-28 12:20:00,462.89,464.19,462.89,464.05,4476.0,462.89,464.19,462.89,464.05,4476.0
2022-06-28 12:30:00,464.07,464.07,463.0,463.68,3689.0,464.07,464.07,463.0,463.68,3689.0
2022-06-28 12:40:00,463.68,464.18,463.31,463.75,7801.0,463.68,464.18,463.31,463.75,7801.0
2022-06-28 12:50:00,463.75,463.95,463.05,463.58,5024.0,463.75,463.95,463.05,463.58,5024.0
2022-06-28 13:00:00,463.33,463.33,462.57,462.81,3813.0,463.33,463.33,462.57,462.81,3813.0
2022-06-28 13:10:00,462.55,462.56,461.91,461.92,4452.0,462.55,462.56,461.91,461.92,4452.0
2022-06-28 13:20:00,461.92,462.79,461.59,462.79,3200.0,461.92,462.79,461.59,462.79,3200.0
2022-06-28 13:30:00,462.68,462.85,461.36,461.5,6396.0,462.68,462.85,461.36,461.5,6396.0
2022-06-28 13:40:00,461.34,461.65,461.04,461.5,4600.0,461.34,461.65,461.04,461.5,4600.0
2022-06-28 13:50:00,461.41,461.73,461.34,461.4,3103.0,461.41,461.73,461.34,461.4,3103.0
2022-06-28 14:00:00,461.22,462.01,460.57,460.57,3679.0,461.22,462.01,460.57,460.57,3679.0
2022-06-28 14:10:00,460.55,460.55,459.66,459.66,3450.0,460.55,460.55,459.66,459.66,3450.0
2022-06-28 14:20:00,459.51,459.85,459.18,459.5,3858.0,459.51,459.85,459.18,459.5,3858.0
2022-06-28 14:30:00,459.55,459.62,459.1,459.53,4329.0,459.55,459.62,459.1,459.53,4329.0
2022-06-28 14:40:00,459.97,460.34,459.54,460.34,6887.0,459.97,460.34,459.54,460.34,6887.0
2022-06-28 14:50:00,460.24,460.3,459.2,459.2,7152.0,460.24,460.3,459.2,459.2,7152.0
2022-06-28 15:00:00,459.41,460.11,457.79,458.01,7094.0,459.41,460.11,457.79,458.01,7094.0
2022-06-28 15:10:00,457.62,458.7,457.62,458.3,10852.0,457.62,458.7,457.62,458.3,10852.0
2022-06-28 15:20:00,458.29,458.63,457.76,458.51,9554.0,458.29,458.63,457.76,458.51,9554.0
2022-06-28 15:30:00,458.26,459.05,457.91,458.2,13487.0,458.26,459.05,457.91,458.2,13487.0
2022-06-28 15:40:00,458.23,458.46,457.29,457.29,17638.0,458.23,458.46,457.29,457.29,17638.0
2022-06-28 15:50:00,457.29,457.8,456.48,457.29,52618.0,457.29,457.8,456.48,457.29,52618.0
2022-06-29 09:30:00,454.53,461.71,454.09,458.33,18173.0,454.53,461.71,454.09,458.33,18173.0
2022-06-29 09:40:00,458.41,458.69,455.13,455.75,9918.0,458.41,458.69,455.13,455.75,9918.0
2022-06-29 09:50:00,456.71,459.28,455.87,457.53,9752.0,456.71,459.28,455.87,457.53,9752.0
2022-06-29 10:00:00,457.42,459.58,457.41,458.0,3883.0,457.42,459.58,457.41,458.0,3883.0
2022-06-29 10:10:00,458.2,458.87,456.37,456.98,5343.0,458.2,458.87,456.37,456.98,5343.0
2022-06-29 10:20:00,457.06,458.58,454.74,454.74,12162.0,457.06,458.58,454.74,454.74,12162.0
2022-06-29 10:30:00,454.89,456.52,454.37,455.29,15643.0,454.89,456.52,454.37,455.29,15643.0
2022-06-29 10:40:00,455.8,457.96,455.8,457.96,6057.0,455.8,457.96,455.8,457.96,6057.0
2022-06-29 10:50:00,458.24,459.19,457.38,457.38,8814.0,458.24,459.19,457.38,457.38,8814.0
2022-06-29 11:00:00,457.63,458.84,457.45,458.4,6570.0,457.63,458.84,457.45,458.4,6570.0
2022-06-29 11:10:00,458.28,458.84,457.28,457.95,7319.0,458.28,458.84,457.28,457.95,7319.0
2022-06-29 11:20:00,457.5,458.12,456.92,457.88,5071.0,457.5,458.12,456.92,457.88,5071.0
2022-06-29 11:30:00,457.88,459.67,457.26,459.55,7745.0,457.88,459.67,457.26,459.55,7745.0
2022-06-29 11:40:00,459.62,459.72,458.9,459.12,4628.0,459.62,459.72,458.9,459.12,4628.0
2022-06-29 11:50:00,459.68,460.88,459.68,460.53,3633.0,459.68,460.88,459.68,460.53,3633.0
2022-06-29 12:00:00,460.45,460.45,459.2,459.27,5202.0,460.45,460.45,459.2,459.27,5202.0
2022-06-29 12:10:00,459.19,459.51,458.49,459.35,6501.0,459.19,459.51,458.49,459.35,6501.0
2022-06-29 12:20:00,459.67,460.33,458.94,458.94,16041.0,459.67,460.33,458.94,458.94,16041.0
2022-06-29 12:30:00,458.87,460.51,458.87,459.97,14458.0,458.87,460.51,458.87,459.97,14458.0
2022-06-29 12:40:00,459.97,460.0,459.03,459.03,7016.0,459.97,460.0,459.03,459.03,7016.0
2022-06-29 12:50:00,459.06,459.16,458.61,459.06,3933.0,459.06,459.16,458.61,459.06,3933.0
2022-06-29 13:00:00,458.74,459.68,457.97,459.68,10184.0,458.74,459.68,457.97,459.68,10184.0
2022-06-29 13:10:00,459.99,460.32,457.94,458.21,5680.0,459.99,460.32,457.94,458.21,5680.0
2022-06-29 13:20:00,457.95,457.98,456.88,457.66,8985.0,457.95,457.98,456.88,457.66,8985.0
2022-06-29 13:30:00,457.53,459.43,457.51,459.05,10222.0,457.53,459.43,457.51,459.05,10222.0
2022-06-29 13:40:00,459.22,460.04,459.13,459.99,3987.0,459.22,460.04,459.13,459.99,3987.0
2022-06-29 13:50:00,459.91,460.82,459.68,460.7,6180.0,459.91,460.82,459.68,460.7,6180.0
2022-06-29 14:00:00,460.5,462.04,460.5,461.88,5648.0,460.5,462.04,460.5,461.88,5648.0
2022-06-29 14:10:00,461.7,462.32,461.36,461.64,9188.0,461.7,462.32,461.36,461.64,9188.0
2022-06-29 14:20:00,461.14,461.17,460.39,461.15,4233.0,461.14,461.17,460.39,461.15,4233.0
2022-06-29 14:30:00,460.93,461.18,459.95,459.95,4200.0,460.93,461.18,459.95,459.95,4200.0
2022-06-29 14:40:00,459.95,460.15,459.29,459.98,7503.0,459.95,460.15,459.29,459.98,7503.0
2022-06-29 14:50:00,460.55,460.79,459.95,460.57,9639.0,460.55,460.79,459.95,460.57,9639.0
2022-06-29 15:00:00,460.57,461.23,460.0,460.84,7793.0,460.57,461.23,460.0,460.84,7793.0
2022-06-29 15:10:00,460.77,461.62,460.32,461.3,12235.0,460.77,461.62,460.32,461.3,12235.0
2022-06-29 15:20:00,461.3,462.44,461.01,462.44,9148.0,461.3,462.44,461.01,462.44,9148.0
2022-06-29 15:30:00,462.1,462.52,461.61,462.41,10798.0,462.1,462.52,461.61,462.41,10798.0
2022-06-29 15:40:00,462.36,463.42,462.3,463.41,19962.0,462.36,463.42,462.3,463.41,19962.0
2022-06-29 15:50:00,463.36,464.67,462.75,464.53,46789.0,463.36,464.67,462.75,464.53,46789.0
2022-06-30 09:30:00,461.86,464.9,459.21,459.21,10182.0,461.86,464.9,459.21,459.21,10182.0
2022-06-30 09:40:00,459.39,461.07,457.44,461.07,10024.0,459.39,461.07,457.44,461.07,10024.0
2022-06-30 09:50:00,460.89,461.47,459.3,460.98,12635.0,460.89,461.47,459.3,460.98,12635.0
2022-06-30 10:00:00,460.75,461.19,459.6,460.82,10518.0,460.75,461.19,459.6,460.82,10518.0
2022-06-30 10:10:00,460.22,462.79,460.21,461.67,10111.0,460.22,462.79,460.21,461.67,10111.0
2022-06-30 10:20:00,462.26,462.41,460.13,461.44,10784.0,462.26,462.41,460.13,461.44,10784.0
2022-06-30 10:30:00,461.52,464.04,461.33,463.93,5931.0,461.52,464.04,461.33,463.93,5931.0
2022-06-30 10:40:00,463.6,464.64,463.09,464.05,8939.0,463.6,464.64,463.09,464.05,8939.0
2022-06-30 10:50:00,463.67,466.23,463.36,465.81,8431.0,463.67,466.23,463.36,465.81,8431.0
2022-06-30 11:00:00,465.79,466.75,465.23,466.75,10032.0,465.79,466.75,465.23,466.75,10032.0
2022-06-30 11:10:00,466.51,467.27,466.13,467.0,8422.0,466.51,467.27,466.13,467.0,8422.0
2022-06-30 11:20:00,466.89,468.94,466.31,468.91,10817.0,466.89,468.94,466.31,468.91,10817.0
2022-06-30 11:30:00,468.88,469.69,468.44,469.23,8929.0,468.88,469.69,468.44,469.23,8929.0
2022-06-30 11:40:00,468.73,469.42,467.96,468.17,7169.0,468.73,469.42,467.96,468.17,7169.0
2022-06-30 11:50:00,468.07,469.26,467.78,469.22,6261.0,468.07,469.26,467.78,469.22,6261.0
2022-06-30 12:00:00,469.04,469.39,467.2,467.38,7884.0,469.04,469.39,467.2,467.38,7884.0
2022-06-30 12:10:00,467.35,468.47,467.34,468.3,8020.0,467.35,468.47,467.34,468.3,8020.0
2022-06-30 12:20:00,468.91,471.14,468.39,470.92,3920.0,468.91,471.14,468.39,470.92,3920.0
2022-06-30 12:30:00,470.75,471.57,469.87,469.87,5654.0,470.75,471.57,469.87,469.87,5654.0
2022-06-30 12:40:00,469.87,470.05,468.89,468.89,5199.0,469.87,470.05,468.89,468.89,5199.0
2022-06-30 12:50:00,468.89,469.72,468.02,469.72,6338.0,468.89,469.72,468.02,469.72,6338.0
2022-06-30 13:00:00,470.08,470.08,468.87,469.11,6681.0,470.08,470.08,468.87,469.11,6681.0
2022-06-30 13:10:00,468.92,469.29,467.91,468.41,9047.0,468.92,469.29,467.91,468.41,9047.0
2022-06-30 13:20:00,468.62,470.1,468.35,470.06,6048.0,468.62,470.1,468.35,470.06,6048.0
2022-06-30 13:30:00,470.06,470.45,469.61,470.45,5803.0,470.06,470.45,469.61,470.45,5803.0
2022-06-30 13:40:00,470.6,471.43,469.71,471.01,11450.0,470.6,471.43,469.71,471.01,11450.0
2022-06-30 13:50:00,470.77,471.54,470.3,470.51,8260.0,470.77,471.54,470.3,470.51,8260.0
2022-06-30 14:00:00,470.77,471.25,470.17,470.48,12352.0,470.77,471.25,470.17,470.48,12352.0
2022-06-30 14:10:00,470.81,471.52,469.75,471.52,27722.0,470.81,471.52,469.75,471.52,27722.0
2022-06-30 14:20:00,471.35,471.51,469.68,471.12,14102.0,471.35,471.51,469.68,471.12,14102.0
2022-06-30 14:30:00,470.88,471.22,470.48,471.22,10636.0,470.88,471.22,470.48,471.22,10636.0
2022-06-30 14:40:00,471.39,471.39,469.68,470.22,11207.0,471.39,471.39,469.68,470.22,11207.0
2022-06-30 14:50:00,470.01,470.19,468.65,469.13,15611.0,470.01,470.19,468.65,469.13,15611.0
2022-06-30 15:00:00,468.96,469.46,466.76,467.58,14093.0,468.96,469.46,466.76,467.58,14093.0
2022-06-30 15:10:00,467.72,468.17,467.27,467.35,17121.0,467.72,468.17,467.27,467.35,17121.0
2022-06-30 15:20:00,467.59,470.11,467.38,469.66,26507.0,467.59,470.11,467.38,469.66,26507.0
2022-06-30 15:30:00,469.8,471.2,469.63,469.75,28717.0,469.8,471.2,469.63,469.75,28717.0
2022-06-30 15:40:00,469.75,471.32,469.16,469.83,62403.0,469.75,471.32,469.16,469.83,62403.0
2022-06-30 15:50:00,470.0,470.58,466.85,468.53,139955.0,470.0,470.58,466.85,468.53,139955.0
2022-07-01 09:30:00,465.07,468.7,463.72,467.4,20088.0,465.07,468.7,463.72,467.4,20088.0
2022-07-01 09:40:00,469.21,479.23,468.6,478.17,12841.0,469.21,479.23,468.6,478.17,12841.0
2022-07-01 09:50:00,478.53,480.99,478.53,478.95,15738.0,478.53,480.99,478.53,478.95,15738.0
2022-07-01 10:00:00,479.4,483.1,479.02,482.97,20921.0,479.4,483.1,479.02,482.97,20921.0
2022-07-01 10:10:00,482.58,483.2,474.51,476.28,16076.0,482.58,483.2,474.51,476.28,16076.0
2022-07-01 10:20:00,476.18,477.23,474.58,476.18,16863.0,476.18,477.23,474.58,476.18,16863.0
2022-07-01 10:30:00,475.91,475.91,471.57,472.16,9764.0,475.91,475.91,471.57,472.16,9764.0
2022-07-01 10:40:00,471.95,475.19,471.22,474.79,9072.0,471.95,475.19,471.22,474.79,9072.0
2022-07-01 10:50:00,474.35,475.32,473.52,474.1,7382.0,474.35,475.32,473.52,474.1,7382.0
2022-07-01 11:00:00,474.07,476.39,474.07,476.19,9790.0,474.07,476.39,474.07,476.19,9790.0
2022-07-01 11:10:00,476.08,478.54,475.81,478.54,7195.0,476.08,478.54,475.81,478.54,7195.0
2022-07-01 11:20:00,478.54,478.54,476.39,476.39,4841.0,478.54,478.54,476.39,476.39,4841.0
2022-07-01 11:30:00,476.77,478.45,476.76,477.06,5746.0,476.77,478.45,476.76,477.06,5746.0
2022-07-01 11:40:00,477.38,477.86,477.14,477.14,5232.0,477.38,477.86,477.14,477.14,5232.0
2022-07-01 11:50:00,477.09,477.09,474.91,475.4,6365.0,477.09,477.09,474.91,475.4,6365.0
2022-07-01 12:00:00,475.33,476.05,474.6,475.52,6481.0,475.33,476.05,474.6,475.52,6481.0
2022-07-01 12:10:00,475.22,476.14,474.6,476.14,2809.0,475.22,476.14,474.6,476.14,2809.0
2022-07-01 12:20:00,475.86,476.69,475.57,475.87,4492.0,475.86,476.69,475.57,475.87,4492.0
2022-07-01 12:30:00,475.74,476.25,474.12,474.12,3269.0,475.74,476.25,474.12,474.12,3269.0
2022-07-01 12:40:00,474.29,475.2,474.29,475.13,3714.0,474.29,475.2,474.29,475.13,3714.0
2022-07-01 12:50:00,474.97,475.53,474.09,474.24,3576.0,474.97,475.53,474.09,474.24,3576.0
2022-07-01 13:00:00,473.61,474.15,473.52,473.69,1811.0,473.61,474.15,473.52,473.69,1811.0
2022-07-01 13:10:00,473.5,474.6,473.5,474.14,4871.0,473.5,474.6,473.5,474.14,4871.0
2022-07-01 13:20:00,474.47,475.2,473.99,475.02,5053.0,474.47,475.2,473.99,475.02,5053.0
2022-07-01 13:30:00,475.36,476.48,475.13,476.13,4623.0,475.36,476.48,475.13,476.13,4623.0
2022-07-01 13:40:00,476.27,476.75,475.97,476.75,3882.0,476.27,476.75,475.97,476.75,3882.0
2022-07-01 13:50:00,476.72,477.0,476.37,476.52,4204.0,476.72,477.0,476.37,476.52,4204.0
2022-07-01 14:00:00,476.58,476.83,475.81,475.85,3742.0,476.58,476.83,475.81,475.85,3742.0
2022-07-01 14:10:00,475.85,477.75,475.58,477.75,7923.0,475.85,477.75,475.58,477.75,7923.0
2022-07-01 14:20:00,477.62,479.95,477.42,478.83,7618.0,477.62,479.95,477.42,478.83,7618.0
2022-07-01 14:30:00,478.92,480.0,478.92,480.0,3979.0,478.92,480.0,478.92,480.0,3979.0
2022-07-01 14:40:00,479.73,480.28,479.59,480.28,3427.0,479.73,480.28,479.59,480.28,3427.0
2022-07-01 14:50:00,480.27,481.33,480.0,481.16,5984.0,480.27,481.33,480.0,481.16,5984.0
2022-07-01 15:00:00,481.69,481.77,480.5,481.67,6844.0,481.69,481.77,480.5,481.67,6844.0
2022-07-01 15:10:00,481.63,482.12,480.83,481.09,7703.0,481.63,482.12,480.83,481.09,7703.0
2022-07-01 15:20:00,480.93,481.06,480.13,480.37,5984.0,480.93,481.06,480.13,480.37,5984.0
2022-07-01 15:30:00,480.35,482.16,480.34,482.04,17519.0,480.35,482.16,480.34,482.04,17519.0
2022-07-01 15:40:00,482.04,483.0,481.78,481.98,29530.0,482.04,483.0,481.78,481.98,29530.0
2022-07-01 15:50:00,481.94,482.31,479.89,480.62,56315.0,481.94,482.31,479.89,480.62,56315.0
2022-07-05 09:30:00,473.53,481.75,470.04,473.68,24446.0,473.53,481.75,470.04,473.68,24446.0
2022-07-05 09:40:00,471.84,475.46,470.95,471.99,11966.0,471.84,475.46,470.95,471.99,11966.0
2022-07-05 09:50:00,472.4,472.4,469.66,471.07,11999.0,472.4,472.4,469.66,471.07,11999.0
2022-07-05 10:00:00,471.09,471.92,467.97,471.92,11806.0,471.09,471.92,467.97,471.92,11806.0
2022-07-05 10:10:00,471.92,474.06,471.92,472.49,6757.0,471.92,474.06,471.92,472.49,6757.0
2022-07-05 10:20:00,473.26,473.87,472.11,472.95,10274.0,473.26,473.87,472.11,472.95,10274.0
2022-07-05 10:30:00,472.88,473.5,471.61,472.67,6382.0,472.88,473.5,471.61,472.67,6382.0
2022-07-05 10:40:00,472.68,472.68,468.67,469.94,6033.0,472.68,472.68,468.67,469.94,6033.0
2022-07-05 10:50:00,469.64,470.06,469.1,469.85,4475.0,469.64,470.06,469.1,469.85,4475.0
2022-07-05 11:00:00,470.08,470.08,467.96,469.92,8327.0,470.08,470.08,467.96,469.92,8327.0
2022-07-05 11:10:00,469.4,469.54,467.6,468.3,3954.0,469.4,469.54,467.6,468.3,3954.0
2022-07-05 11:20:00,468.03,469.81,468.03,469.16,11920.0,468.03,469.81,468.03,469.16,11920.0
2022-07-05 11:30:00,469.15,469.39,467.39,469.17,10152.0,469.15,469.39,467.39,469.17,10152.0
2022-07-05 11:40:00,469.59,472.27,469.2,471.86,5350.0,469.59,472.27,469.2,471.86,5350.0
2022-07-05 11:50:00,472.46,472.58,470.89,471.97,3545.0,472.46,472.58,470.89,471.97,3545.0
2022-07-05 12:00:00,472.39,472.77,471.31,472.21,5106.0,472.39,472.77,471.31,472.21,5106.0
2022-07-05 12:10:00,472.13,473.14,471.48,472.0,4683.0,472.13,473.14,471.48,472.0,4683.0
2022-07-05 12:20:00,472.0,474.37,471.52,474.37,3738.0,472.0,474.37,471.52,474.37,3738.0
2022-07-05 12:30:00,474.76,474.79,473.98,474.39,5100.0,474.76,474.79,473.98,474.39,5100.0
2022-07-05 12:40:00,474.03,474.73,473.95,474.13,5132.0,474.03,474.73,473.95,474.13,5132.0
2022-07-05 12:50:00,474.26,474.66,473.95,474.15,4513.0,474.26,474.66,473.95,474.15,4513.0
2022-07-05 13:00:00,474.39,475.3,474.02,475.12,3933.0,474.39,475.3,474.02,475.12,3933.0
2022-07-05 13:10:00,475.0,475.15,474.51,475.15,4950.0,475.0,475.15,474.51,475.15,4950.0
2022-07-05 13:20:00,474.94,475.91,474.94,475.52,5326.0,474.94,475.91,474.94,475.52,5326.0
2022-07-05 13:30:00,475.52,476.9,475.11,476.46,4198.0,475.52,476.9,475.11,476.46,4198.0
2022-07-05 13:40:00,476.46,477.21,474.75,475.59,4908.0,476.46,477.21,474.75,475.59,4908.0
2022-07-05 13:50:00,475.76,476.07,475.55,476.01,2262.0,475.76,476.07,475.55,476.01,2262.0
2022-07-05 14:00:00,475.93,476.26,475.04,475.04,7622.0,475.93,476.26,475.04,475.04,7622.0
2022-07-05 14:10:00,475.35,475.72,474.71,475.21,4200.0,475.35,475.72,474.71,475.21,4200.0
2022-07-05 14:20:00,475.04,476.95,474.97,476.78,2187.0,475.04,476.95,474.97,476.78,2187.0
2022-07-05 14:30:00,476.65,479.0,476.65,479.0,5047.0,476.65,479.0,476.65,479.0,5047.0
2022-07-05 14:40:00,478.97,479.03,478.12,478.12,4017.0,478.97,479.03,478.12,478.12,4017.0
2022-07-05 14:50:00,478.34,478.38,477.99,478.38,3550.0,478.34,478.38,477.99,478.38,3550.0
2022-07-05 15:00:00,478.31,479.78,477.69,479.78,6290.0,478.31,479.78,477.69,479.78,6290.0
2022-07-05 15:10:00,479.64,479.85,478.34,478.42,6818.0,479.64,479.85,478.34,478.42,6818.0
2022-07-05 15:20:00,478.65,480.25,478.64,479.74,3628.0,478.65,480.25,478.64,479.74,3628.0
2022-07-05 15:30:00,479.71,480.59,479.46,479.5,7548.0,479.71,480.59,479.46,479.5,7548.0
2022-07-05 15:40:00,479.52,479.8,478.77,479.38,15521.0,479.52,479.8,478.77,479.38,15521.0
2022-07-05 15:50:00,479.46,481.29,478.8,481.2,45483.0,479.46,481.29,478.8,481.2,45483.0
2022-07-06 09:30:00,480.08,484.31,477.66,477.66,9857.0,480.08,484.31,477.66,477.66,9857.0
2022-07-06 09:40:00,479.62,479.62,475.11,476.0,7211.0,479.62,479.62,475.11,476.0,7211.0
2022-07-06 09:50:00,477.0,477.85,475.9,477.85,2954.0,477.0,477.85,475.9,477.85,2954.0
2022-07-06 10:00:00,478.72,479.79,476.21,477.74,14165.0,478.72,479.79,476.21,477.74,14165.0
2022-07-06 10:10:00,477.05,478.47,475.56,478.27,4034.0,477.05,478.47,475.56,478.27,4034.0
2022-07-06 10:20:00,478.49,478.75,476.6,477.53,8085.0,478.49,478.75,476.6,477.53,8085.0
2022-07-06 10:30:00,478.1,478.57,476.63,478.06,5920.0,478.1,478.57,476.63,478.06,5920.0
2022-07-06 10:40:00,478.07,478.59,476.74,477.13,13454.0,478.07,478.59,476.74,477.13,13454.0
2022-07-06 10:50:00,476.7,477.3,474.11,475.71,18846.0,476.7,477.3,474.11,475.71,18846.0
2022-07-06 11:00:00,475.74,475.74,472.78,473.38,10124.0,475.74,475.74,472.78,473.38,10124.0
2022-07-06 11:10:00,473.43,475.22,473.09,473.57,9395.0,473.43,475.22,473.09,473.57,9395.0
2022-07-06 11:20:00,474.09,474.09,471.11,471.6,22047.0,474.09,474.09,471.11,471.6,22047.0
2022-07-06 11:30:00,471.61,472.05,470.59,471.28,19663.0,471.61,472.05,470.59,471.28,19663.0
2022-07-06 11:40:00,471.36,473.25,471.25,473.25,5454.0,471.36,473.25,471.25,473.25,5454.0
2022-07-06 11:50:00,473.25,474.45,473.16,473.81,10243.0,473.25,474.45,473.16,473.81,10243.0
2022-07-06 12:00:00,474.06,474.06,471.35,472.19,43642.0,474.06,474.06,471.35,472.19,43642.0
2022-07-06 12:10:00,471.86,472.96,471.82,472.81,3944.0,471.86,472.96,471.82,472.81,3944.0
2022-07-06 12:20:00,472.81,473.6,472.7,473.47,13668.0,472.81,473.6,472.7,473.47,13668.0
2022-07-06 12:30:00,473.47,474.05,473.09,473.43,6579.0,473.47,474.05,473.09,473.43,6579.0
2022-07-06 12:40:00,473.47,474.47,473.09,473.43,9277.0,473.47,474.47,473.09,473.43,9277.0
2022-07-06 12:50:00,473.49,473.8,472.78,473.66,10341.0,473.49,473.8,472.78,473.66,10341.0
2022-07-06 13:00:00,473.64,473.83,472.81,473.37,15737.0,473.64,473.83,472.81,473.37,15737.0
2022-07-06 13:10:00,473.19,473.51,472.59,473.51,6207.0,473.19,473.51,472.59,473.51,6207.0
2022-07-06 13:20:00,473.22,473.36,472.56,472.74,9774.0,473.22,473.36,472.56,472.74,9774.0
2022-07-06 13:30:00,473.01,473.79,472.79,472.95,7819.0,473.01,473.79,472.79,472.95,7819.0
2022-07-06 13:40:00,472.77,473.26,472.75,473.26,5801.0,472.77,473.26,472.75,473.26,5801.0
2022-07-06 13:50:00,473.26,473.61,472.62,472.86,9219.0,473.26,473.61,472.62,472.86,9219.0
2022-07-06 14:00:00,472.69,473.54,470.72,471.56,32806.0,472.69,473.54,470.72,471.56,32806.0
2022-07-06 14:10:00,471.31,471.31,468.36,469.12,12789.0,471.31,471.31,468.36,469.12,12789.0
2022-07-06 14:20:00,468.82,471.21,468.82,471.0,11596.0,468.82,471.21,468.82,471.0,11596.0
2022-07-06 14:30:00,471.89,473.92,471.43,472.91,5277.0,471.89,473.92,471.43,472.91,5277.0
2022-07-06 14:40:00,472.96,474.16,472.74,473.08,6157.0,472.96,474.16,472.74,473.08,6157.0
2022-07-06 14:50:00,473.07,473.07,472.19,472.83,5611.0,473.07,473.07,472.19,472.83,5611.0
2022-07-06 15:00:00,472.96,472.97,471.72,472.78,5397.0,472.96,472.97,471.72,472.78,5397.0
2022-07-06 15:10:00,472.78,473.71,472.74,473.24,8274.0,472.78,473.71,472.74,473.24,8274.0
2022-07-06 15:20:00,473.15,474.29,473.15,474.14,7627.0,473.15,474.29,473.15,474.14,7627.0
2022-07-06 15:30:00,474.03,474.87,473.77,473.91,9455.0,474.03,474.87,473.77,473.91,9455.0
2022-07-06 15:40:00,473.79,473.93,472.05,472.4,22403.0,473.79,473.93,472.05,472.4,22403.0
2022-07-06 15:50:00,472.55,472.55,470.18,471.72,52668.0,472.55,472.55,470.18,471.72,52668.0
2022-07-07 09:30:00,471.0,473.28,466.25,466.25,16514.0,471.0,473.28,466.25,466.25,16514.0
2022-07-07 09:40:00,466.3,469.79,465.01,466.75,11617.0,466.3,469.79,465.01,466.75,11617.0
2022-07-07 09:50:00,466.94,470.5,466.06,468.4,11857.0,466.94,470.5,466.06,468.4,11857.0
2022-07-07 10:00:00,468.52,468.55,465.95,466.82,9298.0,468.52,468.55,465.95,466.82,9298.0
2022-07-07 10:10:00,466.49,467.81,464.66,464.66,14855.0,466.49,467.81,464.66,464.66,14855.0
2022-07-07 10:20:00,464.68,466.12,464.65,464.73,7792.0,464.68,466.12,464.65,464.73,7792.0
2022-07-07 10:30:00,464.75,465.33,464.52,464.78,5312.0,464.75,465.33,464.52,464.78,5312.0
2022-07-07 10:40:00,465.49,466.78,464.18,466.64,7883.0,465.49,466.78,464.18,466.64,7883.0
2022-07-07 10:50:00,466.81,467.61,466.41,467.22,7365.0,466.81,467.61,466.41,467.22,7365.0
2022-07-07 11:00:00,467.19,467.89,466.58,466.74,6823.0,467.19,467.89,466.58,466.74,6823.0
2022-07-07 11:10:00,466.45,467.25,466.07,466.08,8053.0,466.45,467.25,466.07,466.08,8053.0
2022-07-07 11:20:00,465.83,467.12,465.19,465.28,6768.0,465.83,467.12,465.19,465.28,6768.0
2022-07-07 11:30:00,465.18,465.18,464.16,464.4,15369.0,465.18,465.18,464.16,464.4,15369.0
2022-07-07 11:40:00,464.28,464.99,463.12,463.12,13407.0,464.28,464.99,463.12,463.12,13407.0
2022-07-07 11:50:00,463.12,463.25,461.81,462.94,11321.0,463.12,463.25,461.81,462.94,11321.0
2022-07-07 12:00:00,463.03,463.7,462.25,462.78,8864.0,463.03,463.7,462.25,462.78,8864.0
2022-07-07 12:10:00,462.77,463.65,462.61,463.42,9382.0,462.77,463.65,462.61,463.42,9382.0
2022-07-07 12:20:00,463.61,465.02,463.23,464.53,7741.0,463.61,465.02,463.23,464.53,7741.0
2022-07-07 12:30:00,464.35,464.5,463.4,463.5,7092.0,464.35,464.5,463.4,463.5,7092.0
2022-07-07 12:40:00,463.54,464.37,463.54,464.26,4722.0,463.54,464.37,463.54,464.26,4722.0
2022-07-07 12:50:00,463.87,464.77,463.81,464.75,4192.0,463.87,464.77,463.81,464.75,4192.0
2022-07-07 13:00:00,464.44,464.71,462.95,463.29,8955.0,464.44,464.71,462.95,463.29,8955.0
2022-07-07 13:10:00,462.88,462.88,460.83,460.99,7516.0,462.88,462.88,460.83,460.99,7516.0
2022-07-07 13:20:00,460.99,460.99,459.82,460.08,21261.0,460.99,460.99,459.82,460.08,21261.0
2022-07-07 13:30:00,460.1,461.15,459.64,459.8,14518.0,460.1,461.15,459.64,459.8,14518.0
2022-07-07 13:40:00,459.81,460.25,459.42,459.63,9304.0,459.81,460.25,459.42,459.63,9304.0
2022-07-07 13:50:00,459.47,459.55,457.85,457.95,11109.0,459.47,459.55,457.85,457.95,11109.0
2022-07-07 14:00:00,457.98,459.02,457.91,459.02,14605.0,457.98,459.02,457.91,459.02,14605.0
2022-07-07 14:10:00,459.08,460.04,458.48,458.48,12909.0,459.08,460.04,458.48,458.48,12909.0
2022-07-07 14:20:00,458.49,460.31,458.42,459.56,15291.0,458.49,460.31,458.42,459.56,15291.0
2022-07-07 14:30:00,459.45,460.0,458.64,459.68,13672.0,459.45,460.0,458.64,459.68,13672.0
2022-07-07 14:40:00,459.68,460.65,459.31,460.08,15515.0,459.68,460.65,459.31,460.08,15515.0
2022-07-07 14:50:00,460.12,460.83,460.0,460.09,13789.0,460.12,460.83,460.0,460.09,13789.0
2022-07-07 15:00:00,460.09,460.35,459.53,460.15,11999.0,460.09,460.35,459.53,460.15,11999.0
2022-07-07 15:10:00,460.17,464.04,460.17,463.7,22932.0,460.17,464.04,460.17,463.7,22932.0
2022-07-07 15:20:00,463.69,464.47,463.34,463.61,22031.0,463.69,464.47,463.34,463.61,22031.0
2022-07-07 15:30:00,463.68,464.72,463.21,463.44,28424.0,463.68,464.72,463.21,463.44,28424.0
2022-07-07 15:40:00,463.44,465.49,463.31,464.51,41218.0,463.44,465.49,463.31,464.51,41218.0
2022-07-07 15:50:00,464.87,465.99,463.01,465.67,103838.0,464.87,465.99,463.01,465.67,103838.0
2022-07-08 09:30:00,465.8,467.64,462.77,462.77,17235.0,465.8,467.64,462.77,462.77,17235.0
2022-07-08 09:40:00,463.25,463.94,461.57,462.28,16187.0,463.25,463.94,461.57,462.28,16187.0
2022-07-08 09:50:00,462.18,462.98,460.44,460.71,22540.0,462.18,462.98,460.44,460.71,22540.0
2022-07-08 10:00:00,461.36,462.93,460.35,461.38,12825.0,461.36,462.93,460.35,461.38,12825.0
2022-07-08 10:10:00,462.28,463.48,461.01,462.59,11013.0,462.28,463.48,461.01,462.59,11013.0
2022-07-08 10:20:00,462.3,466.09,461.51,465.34,10994.0,462.3,466.09,461.51,465.34,10994.0
2022-07-08 10:30:00,465.31,467.45,465.04,467.13,8573.0,465.31,467.45,465.04,467.13,8573.0
2022-07-08 10:40:00,467.15,468.29,467.02,467.82,8280.0,467.15,468.29,467.02,467.82,8280.0
2022-07-08 10:50:00,467.63,468.04,466.7,467.69,7201.0,467.63,468.04,466.7,467.69,7201.0
2022-07-08 11:00:00,468.15,468.47,466.42,466.88,17203.0,468.15,468.47,466.42,466.88,17203.0
2022-07-08 11:10:00,467.41,467.74,464.74,465.23,23085.0,467.41,467.74,464.74,465.23,23085.0
2022-07-08 11:20:00,465.11,467.11,464.95,466.96,18903.0,465.11,467.11,464.95,466.96,18903.0
2022-07-08 11:30:00,466.72,468.63,466.64,468.17,3680.0,466.72,468.63,466.64,468.17,3680.0
2022-07-08 11:40:00,468.38,469.02,467.73,468.39,3850.0,468.38,469.02,467.73,468.39,3850.0
2022-07-08 11:50:00,468.85,469.19,468.07,468.1,2369.0,468.85,469.19,468.07,468.1,2369.0
2022-07-08 12:00:00,468.55,468.56,466.9,466.99,5426.0,468.55,468.56,466.9,466.99,5426.0
2022-07-08 12:10:00,466.46,467.36,466.22,467.33,3437.0,466.46,467.36,466.22,467.33,3437.0
2022-07-08 12:20:00,467.38,467.44,465.89,466.07,5238.0,467.38,467.44,465.89,466.07,5238.0
2022-07-08 12:30:00,466.19,466.4,465.35,465.4,4351.0,466.19,466.4,465.35,465.4,4351.0
2022-07-08 12:40:00,465.16,465.29,464.59,465.22,3865.0,465.16,465.29,464.59,465.22,3865.0
2022-07-08 12:50:00,465.22,465.22,464.37,464.69,3440.0,465.22,465.22,464.37,464.69,3440.0
2022-07-08 13:00:00,464.55,464.55,463.9,464.48,1900.0,464.55,464.55,463.9,464.48,1900.0
2022-07-08 13:10:00,464.78,465.41,464.54,464.54,3993.0,464.78,465.41,464.54,464.54,3993.0
2022-07-08 13:20:00,464.55,465.34,463.87,464.8,5828.0,464.55,465.34,463.87,464.8,5828.0
2022-07-08 13:30:00,464.51,464.74,464.02,464.46,6091.0,464.51,464.74,464.02,464.46,6091.0
2022-07-08 13:40:00,464.75,466.59,464.7,466.16,4609.0,464.75,466.59,464.7,466.16,4609.0
2022-07-08 13:50:00,466.36,466.73,465.28,465.48,8579.0,466.36,466.73,465.28,465.48,8579.0
2022-07-08 14:00:00,465.63,465.64,464.59,465.18,9074.0,465.63,465.64,464.59,465.18,9074.0
2022-07-08 14:10:00,465.24,465.48,465.17,465.24,2620.0,465.24,465.48,465.17,465.24,2620.0
2022-07-08 14:20:00,465.27,465.54,464.81,465.39,9410.0,465.27,465.54,464.81,465.39,9410.0
2022-07-08 14:30:00,465.2,465.41,464.75,465.34,10733.0,465.2,465.41,464.75,465.34,10733.0
2022-07-08 14:40:00,465.12,465.53,464.99,465.33,4284.0,465.12,465.53,464.99,465.33,4284.0
2022-07-08 14:50:00,465.14,465.67,465.14,465.48,5392.0,465.14,465.67,465.14,465.48,5392.0
2022-07-08 15:00:00,465.33,466.12,464.88,465.64,9352.0,465.33,466.12,464.88,465.64,9352.0
2022-07-08 15:10:00,465.82,466.64,465.76,466.53,6771.0,465.82,466.64,465.76,466.53,6771.0
2022-07-08 15:20:00,466.38,466.48,465.21,465.22,6452.0,466.38,466.48,465.21,465.22,6452.0
2022-07-08 15:30:00,465.35,465.35,463.27,463.7,13081.0,465.35,465.35,463.27,463.7,13081.0
2022-07-08 15:40:00,463.68,464.86,463.67,464.52,17777.0,463.68,464.86,463.67,464.52,17777.0
2022-07-08 15:50:00,464.43,464.66,463.09,463.44,50357.0,464.43,464.66,463.09,463.44,50357.0
2022-07-11 09:30:00,463.25,463.68,459.0,459.12,10582.0,463.25,463.68,459.0,459.12,10582.0
2022-07-11 09:40:00,458.87,459.14,457.09,457.14,8728.0,458.87,459.14,457.09,457.14,8728.0
2022-07-11 09:50:00,457.02,457.2,454.56,454.94,8180.0,457.02,457.2,454.56,454.94,8180.0
2022-07-11 10:00:00,454.28,455.8,454.28,455.76,3099.0,454.28,455.8,454.28,455.76,3099.0
2022-07-11 10:10:00,456.06,456.15,454.61,455.42,3623.0,456.06,456.15,454.61,455.42,3623.0
2022-07-11 10:20:00,455.23,457.19,455.04,456.31,3166.0,455.23,457.19,455.04,456.31,3166.0
2022-07-11 10:30:00,456.31,456.55,455.32,456.48,14048.0,456.31,456.55,455.32,456.48,14048.0
2022-07-11 10:40:00,456.94,456.98,455.42,455.69,5350.0,456.94,456.98,455.42,455.69,5350.0
2022-07-11 10:50:00,455.8,456.67,454.66,454.66,4067.0,455.8,456.67,454.66,454.66,4067.0
2022-07-11 11:00:00,454.29,454.85,452.82,453.9,13117.0,454.29,454.85,452.82,453.9,13117.0
2022-07-11 11:10:00,454.29,455.0,453.8,454.52,7995.0,454.29,455.0,453.8,454.52,7995.0
2022-07-11 11:20:00,454.73,454.8,453.6,454.15,5189.0,454.73,454.8,453.6,454.15,5189.0
2022-07-11 11:30:00,454.38,455.0,453.4,454.8,7864.0,454.38,455.0,453.4,454.8,7864.0
2022-07-11 11:40:00,454.79,454.86,454.08,454.57,6977.0,454.79,454.86,454.08,454.57,6977.0
2022-07-11 11:50:00,454.57,455.18,454.41,454.76,8121.0,454.57,455.18,454.41,454.76,8121.0
2022-07-11 12:00:00,455.01,455.01,454.43,454.54,12045.0,455.01,455.01,454.43,454.54,12045.0
2022-07-11 12:10:00,454.98,455.91,454.72,455.39,7191.0,454.98,455.91,454.72,455.39,7191.0
2022-07-11 12:20:00,455.3,455.35,454.19,454.19,2900.0,455.3,455.35,454.19,454.19,2900.0
2022-07-11 12:30:00,454.19,454.19,452.98,453.51,4893.0,454.19,454.19,452.98,453.51,4893.0
2022-07-11 12:40:00,453.31,454.75,452.62,452.62,8924.0,453.31,454.75,452.62,452.62,8924.0
2022-07-11 12:50:00,452.57,453.15,452.44,452.6,3600.0,452.57,453.15,452.44,452.6,3600.0
2022-07-11 13:00:00,452.67,453.65,452.47,453.31,4400.0,452.67,453.65,452.47,453.31,4400.0
2022-07-11 13:10:00,453.17,453.69,453.09,453.69,3818.0,453.17,453.69,453.09,453.69,3818.0
2022-07-11 13:20:00,453.86,454.16,453.51,453.75,4400.0,453.86,454.16,453.51,453.75,4400.0
2022-07-11 13:30:00,453.72,454.74,453.57,454.74,3727.0,453.72,454.74,453.57,454.74,3727.0
2022-07-11 13:40:00,454.75,454.87,453.86,453.87,5168.0,454.75,454.87,453.86,453.87,5168.0
2022-07-11 13:50:00,453.94,454.22,453.73,453.74,2675.0,453.94,454.22,453.73,453.74,2675.0
2022-07-11 14:00:00,453.91,453.93,452.43,452.44,7616.0,453.91,453.93,452.43,452.44,7616.0
2022-07-11 14:10:00,452.18,453.11,451.5,453.11,15471.0,452.18,453.11,451.5,453.11,15471.0
2022-07-11 14:20:00,452.95,453.68,452.95,453.52,4961.0,452.95,453.68,452.95,453.52,4961.0
2022-07-11 14:30:00,453.72,454.5,453.72,454.34,1403.0,453.72,454.5,453.72,454.34,1403.0
2022-07-11 14:40:00,454.4,454.87,454.4,454.42,1237.0,454.4,454.87,454.4,454.42,1237.0
2022-07-11 14:50:00,454.42,454.45,453.14,453.14,7862.0,454.42,454.45,453.14,453.14,7862.0
2022-07-11 15:00:00,453.15,453.15,451.39,451.82,7144.0,453.15,453.15,451.39,451.82,7144.0
2022-07-11 15:10:00,451.72,451.91,451.0,451.47,7309.0,451.72,451.91,451.0,451.47,7309.0
2022-07-11 15:20:00,451.47,451.65,450.93,451.43,12760.0,451.47,451.65,450.93,451.43,12760.0
2022-07-11 15:30:00,451.42,452.08,450.9,451.0,18302.0,451.42,452.08,450.9,451.0,18302.0
2022-07-11 15:40:00,451.04,453.27,450.68,452.5,32237.0,451.04,453.27,450.68,452.5,32237.0
2022-07-11 15:50:00,451.71,453.55,451.5,453.39,61255.0,451.71,453.55,451.5,453.39,61255.0
2022-07-12 09:30:00,455.99,462.74,453.62,461.44,15604.0,455.99,462.74,453.62,461.44,15604.0
2022-07-12 09:40:00,462.06,470.56,460.64,469.92,14556.0,462.06,470.56,460.64,469.92,14556.0
2022-07-12 09:50:00,469.61,471.5,468.19,468.31,37146.0,469.61,471.5,468.19,468.31,37146.0
2022-07-12 10:00:00,468.34,473.65,468.15,473.65,11461.0,468.34,473.65,468.15,473.65,11461.0
2022-07-12 10:10:00,473.65,476.45,472.38,474.92,27533.0,473.65,476.45,472.38,474.92,27533.0
2022-07-12 10:20:00,475.76,476.03,472.33,473.56,19458.0,475.76,476.03,472.33,473.56,19458.0
2022-07-12 10:30:00,473.47,475.17,473.45,473.45,17955.0,473.47,475.17,473.45,473.45,17955.0
2022-07-12 10:40:00,473.16,474.3,470.32,474.3,19383.0,473.16,474.3,470.32,474.3,19383.0
2022-07-12 10:50:00,474.47,475.4,473.04,475.08,15486.0,474.47,475.4,473.04,475.08,15486.0
2022-07-12 11:00:00,475.36,475.44,473.78,475.22,10708.0,475.36,475.44,473.78,475.22,10708.0
2022-07-12 11:10:00,475.33,475.58,473.88,474.73,9250.0,475.33,475.58,473.88,474.73,9250.0
2022-07-12 11:20:00,474.72,475.14,474.48,474.81,7818.0,474.72,475.14,474.48,474.81,7818.0
2022-07-12 11:30:00,474.83,475.02,472.8,473.54,8672.0,474.83,475.02,472.8,473.54,8672.0
2022-07-12 11:40:00,473.41,473.8,472.04,472.99,9134.0,473.41,473.8,472.04,472.99,9134.0
2022-07-12 11:50:00,473.08,473.08,471.51,472.46,6219.0,473.08,473.08,471.51,472.46,6219.0
2022-07-12 12:00:00,472.49,473.02,471.68,471.86,6547.0,472.49,473.02,471.68,471.86,6547.0
2022-07-12 12:10:00,471.9,473.15,471.65,472.93,5781.0,471.9,473.15,471.65,472.93,5781.0
2022-07-12 12:20:00,472.79,472.81,471.91,472.45,12092.0,472.79,472.81,471.91,472.45,12092.0
2022-07-12 12:30:00,472.49,475.06,472.45,474.81,53048.0,472.49,475.06,472.45,474.81,53048.0
2022-07-12 12:40:00,475.0,475.0,473.03,473.45,5859.0,475.0,475.0,473.03,473.45,5859.0
2022-07-12 12:50:00,473.36,473.85,472.94,473.79,2831.0,473.36,473.85,472.94,473.79,2831.0
2022-07-12 13:00:00,473.89,474.73,472.67,472.7,5194.0,473.89,474.73,472.67,472.7,5194.0
2022-07-12 13:10:00,472.3,473.02,472.3,472.3,5303.0,472.3,473.02,472.3,472.3,5303.0
2022-07-12 13:20:00,472.44,472.93,472.38,472.93,3900.0,472.44,472.93,472.38,472.93,3900.0
2022-07-12 13:30:00,473.0,473.0,472.11,472.5,4280.0,473.0,473.0,472.11,472.5,4280.0
2022-07-12 13:40:00,472.73,473.96,472.73,473.96,5145.0,472.73,473.96,472.73,473.96,5145.0
2022-07-12 13:50:00,473.97,474.17,473.28,473.48,3100.0,473.97,474.17,473.28,473.48,3100.0
2022-07-12 14:00:00,473.58,473.59,471.86,472.31,4894.0,473.58,473.59,471.86,472.31,4894.0
2022-07-12 14:10:00,472.31,472.9,472.13,472.13,4779.0,472.31,472.9,472.13,472.13,4779.0
2022-07-12 14:20:00,472.07,472.52,471.81,472.4,4993.0,472.07,472.52,471.81,472.4,4993.0
2022-07-12 14:30:00,472.52,472.69,471.64,472.59,3735.0,472.52,472.69,471.64,472.59,3735.0
2022-07-12 14:40:00,472.26,472.41,471.61,471.94,6008.0,472.26,472.41,471.61,471.94,6008.0
2022-07-12 14:50:00,471.75,471.86,469.63,471.15,17430.0,471.75,471.86,469.63,471.15,17430.0
2022-07-12 15:00:00,471.02,471.02,468.57,468.65,22254.0,471.02,471.02,468.57,468.65,22254.0
2022-07-12 15:10:00,468.71,469.66,468.45,469.09,18131.0,468.71,469.66,468.45,469.09,18131.0
2022-07-12 15:20:00,469.18,469.18,467.39,467.39,7210.0,469.18,469.18,467.39,467.39,7210.0
2022-07-12 15:30:00,467.4,467.67,466.28,466.82,12556.0,467.4,467.67,466.28,466.82,12556.0
2022-07-12 15:40:00,466.81,468.32,466.32,467.64,29693.0,466.81,468.32,466.32,467.64,29693.0
2022-07-12 15:50:00,467.56,469.2,467.41,468.09,92801.0,467.56,469.2,467.41,468.09,92801.0
2022-07-13 09:30:00,459.13,467.17,457.95,467.17,15212.0,459.13,467.17,457.95,467.17,15212.0
2022-07-13 09:40:00,466.58,467.6,463.79,465.16,7917.0,466.58,467.6,463.79,465.16,7917.0
2022-07-13 09:50:00,465.06,465.06,461.5,461.97,10300.0,465.06,465.06,461.5,461.97,10300.0
2022-07-13 10:00:00,461.78,462.85,459.85,460.6,7899.0,461.78,462.85,459.85,460.6,7899.0
2022-07-13 10:10:00,461.0,461.37,459.59,459.85,5515.0,461.0,461.37,459.59,459.85,5515.0
2022-07-13 10:20:00,459.36,460.72,458.8,460.04,6877.0,459.36,460.72,458.8,460.04,6877.0
2022-07-13 10:30:00,460.61,464.29,460.06,463.64,14666.0,460.61,464.29,460.06,463.64,14666.0
2022-07-13 10:40:00,463.21,466.26,463.0,464.68,10362.0,463.21,466.26,463.0,464.68,10362.0
2022-07-13 10:50:00,465.08,465.82,463.51,464.15,8014.0,465.08,465.82,463.51,464.15,8014.0
2022-07-13 11:00:00,464.25,465.5,463.68,464.42,7911.0,464.25,465.5,463.68,464.42,7911.0
2022-07-13 11:10:00,464.66,465.5,463.91,463.96,5490.0,464.66,465.5,463.91,463.96,5490.0
2022-07-13 11:20:00,464.32,465.16,462.52,462.73,5562.0,464.32,465.16,462.52,462.73,5562.0
2022-07-13 11:30:00,463.1,463.57,462.74,462.74,5618.0,463.1,463.57,462.74,462.74,5618.0
2022-07-13 11:40:00,462.65,463.73,462.22,462.97,3431.0,462.65,463.73,462.22,462.97,3431.0
2022-07-13 11:50:00,462.97,464.29,462.9,463.83,2761.0,462.97,464.29,462.9,463.83,2761.0
2022-07-13 12:00:00,463.75,464.72,463.48,464.72,3098.0,463.75,464.72,463.48,464.72,3098.0
2022-07-13 12:10:00,464.67,464.96,464.05,464.67,3043.0,464.67,464.96,464.05,464.67,3043.0
2022-07-13 12:20:00,465.16,466.88,465.12,466.86,2700.0,465.16,466.88,465.12,466.86,2700.0
2022-07-13 12:30:00,467.04,468.0,466.72,467.67,3635.0,467.04,468.0,466.72,467.67,3635.0
2022-07-13 12:40:00,467.72,467.77,467.23,467.73,3284.0,467.72,467.77,467.23,467.73,3284.0
2022-07-13 12:50:00,467.59,468.7,467.52,468.7,4618.0,467.59,468.7,467.52,468.7,4618.0
2022-07-13 13:00:00,468.71,470.68,468.66,469.53,7403.0,468.71,470.68,468.66,469.53,7403.0
2022-07-13 13:10:00,470.3,470.63,469.02,469.48,4037.0,470.3,470.63,469.02,469.48,4037.0
2022-07-13 13:20:00,469.53,469.88,469.02,469.71,5031.0,469.53,469.88,469.02,469.71,5031.0
2022-07-13 13:30:00,469.71,469.71,468.64,468.95,5496.0,469.71,469.71,468.64,468.95,5496.0
2022-07-13 13:40:00,469.45,470.36,469.45,470.35,2300.0,469.45,470.36,469.45,470.35,2300.0
2022-07-13 13:50:00,470.12,470.24,469.25,469.25,3281.0,470.12,470.24,469.25,469.25,3281.0
2022-07-13 14:00:00,469.74,469.74,466.77,467.02,4210.0,469.74,469.74,466.77,467.02,4210.0
2022-07-13 14:10:00,466.95,468.36,466.94,468.36,2243.0,466.95,468.36,466.94,468.36,2243.0
2022-07-13 14:20:00,468.24,469.07,467.49,468.67,4996.0,468.24,469.07,467.49,468.67,4996.0
2022-07-13 14:30:00,469.29,470.18,468.57,469.86,2012.0,469.29,470.18,468.57,469.86,2012.0
2022-07-13 14:40:00,470.13,470.31,469.11,469.42,2205.0,470.13,470.31,469.11,469.42,2205.0
2022-07-13 14:50:00,469.35,470.15,468.98,470.03,4974.0,469.35,470.15,468.98,470.03,4974.0
2022-07-13 15:00:00,470.3,470.3,469.17,469.17,1948.0,470.3,470.3,469.17,469.17,1948.0
2022-07-13 15:10:00,469.3,469.47,469.19,469.35,1100.0,469.3,469.47,469.19,469.35,1100.0
2022-07-13 15:20:00,469.35,469.35,467.35,467.5,4036.0,469.35,469.35,467.35,467.5,4036.0
2022-07-13 15:30:00,467.48,467.5,466.46,467.27,7421.0,467.48,467.5,466.46,467.27,7421.0
2022-07-13 15:40:00,467.19,467.83,466.71,467.69,16942.0,467.19,467.83,466.71,467.69,16942.0
2022-07-13 15:50:00,467.59,468.4,465.54,465.64,64890.0,467.59,468.4,465.54,465.64,64890.0
2022-07-14 09:30:00,460.65,462.83,457.95,458.15,12983.0,460.65,462.83,457.95,458.15,12983.0
2022-07-14 09:40:00,457.76,459.41,456.93,459.41,7218.0,457.76,459.41,456.93,459.41,7218.0
2022-07-14 09:50:00,460.59,462.1,460.08,461.94,10467.0,460.59,462.1,460.08,461.94,10467.0
2022-07-14 10:00:00,461.01,461.13,458.32,459.19,6472.0,461.01,461.13,458.32,459.19,6472.0
2022-07-14 10:10:00,459.25,459.99,458.02,458.83,9803.0,459.25,459.99,458.02,458.83,9803.0
2022-07-14 10:20:00,458.38,461.31,458.38,460.35,3410.0,458.38,461.31,458.38,460.35,3410.0
2022-07-14 10:30:00,460.53,462.0,460.25,460.52,18337.0,460.53,462.0,460.25,460.52,18337.0
2022-07-14 10:40:00,460.83,461.6,460.22,460.22,4528.0,460.83,461.6,460.22,460.22,4528.0
2022-07-14 10:50:00,460.9,462.66,460.62,462.13,15153.0,460.9,462.66,460.62,462.13,15153.0
2022-07-14 11:00:00,462.35,463.55,461.95,463.27,8451.0,462.35,463.55,461.95,463.27,8451.0
2022-07-14 11:10:00,463.04,464.04,462.48,463.51,5595.0,463.04,464.04,462.48,463.51,5595.0
2022-07-14 11:20:00,463.81,464.15,462.94,463.14,10786.0,463.81,464.15,462.94,463.14,10786.0
2022-07-14 11:30:00,463.19,463.39,461.98,463.02,5432.0,463.19,463.39,461.98,463.02,5432.0
2022-07-14 11:40:00,463.23,464.34,462.7,464.05,4311.0,463.23,464.34,462.7,464.05,4311.0
2022-07-14 11:50:00,464.31,465.27,464.05,464.78,4265.0,464.31,465.27,464.05,464.78,4265.0
2022-07-14 12:00:00,464.46,464.78,463.84,464.48,8499.0,464.46,464.78,463.84,464.48,8499.0
2022-07-14 12:10:00,464.47,464.5,462.64,463.06,8943.0,464.47,464.5,462.64,463.06,8943.0
2022-07-14 12:20:00,463.84,463.84,462.88,463.24,9731.0,463.84,463.84,462.88,463.24,9731.0
2022-07-14 12:30:00,463.33,463.56,462.96,463.07,11122.0,463.33,463.56,462.96,463.07,11122.0
2022-07-14 12:40:00,462.93,463.1,461.69,461.79,11206.0,462.93,463.1,461.69,461.79,11206.0
2022-07-14 12:50:00,461.89,462.82,461.57,462.21,8781.0,461.89,462.82,461.57,462.21,8781.0
2022-07-14 13:00:00,462.66,463.29,462.14,462.74,6140.0,462.66,463.29,462.14,462.74,6140.0
2022-07-14 13:10:00,462.88,465.0,462.43,464.55,10549.0,462.88,465.0,462.43,464.55,10549.0
2022-07-14 13:20:00,464.88,465.23,463.57,463.57,3177.0,464.88,465.23,463.57,463.57,3177.0
2022-07-14 13:30:00,463.59,463.59,462.91,463.01,12684.0,463.59,463.59,462.91,463.01,12684.0
2022-07-14 13:40:00,463.44,464.15,463.44,463.78,4011.0,463.44,464.15,463.44,463.78,4011.0
2022-07-14 13:50:00,463.81,464.58,463.04,463.95,8940.0,463.81,464.58,463.04,463.95,8940.0
2022-07-14 14:00:00,464.21,465.34,464.0,465.34,5647.0,464.21,465.34,464.0,465.34,5647.0
2022-07-14 14:10:00,465.03,466.44,464.79,466.22,4046.0,465.03,466.44,464.79,466.22,4046.0
2022-07-14 14:20:00,466.57,468.67,466.57,468.67,11893.0,466.57,468.67,466.57,468.67,11893.0
2022-07-14 14:30:00,468.57,469.58,468.57,468.75,9561.0,468.57,469.58,468.57,468.75,9561.0
2022-07-14 14:40:00,468.85,469.28,467.53,467.98,4875.0,468.85,469.28,467.53,467.98,4875.0
2022-07-14 14:50:00,468.01,468.04,467.03,467.7,3563.0,468.01,468.04,467.03,467.7,3563.0
2022-07-14 15:00:00,467.9,467.9,466.55,466.9,4005.0,467.9,467.9,466.55,466.9,4005.0
2022-07-14 15:10:00,466.49,467.18,466.32,466.64,6544.0,466.49,467.18,466.32,466.64,6544.0
2022-07-14 15:20:00,466.64,468.52,466.64,468.42,6853.0,466.64,468.52,466.64,468.42,6853.0
2022-07-14 15:30:00,468.47,468.98,467.24,467.83,5200.0,468.47,468.98,467.24,467.83,5200.0
2022-07-14 15:40:00,467.5,468.41,467.48,468.09,37446.0,467.5,468.41,467.48,468.09,37446.0
2022-07-14 15:50:00,468.15,469.5,468.15,468.92,76895.0,468.15,469.5,468.15,468.92,76895.0
2022-07-15 09:30:00,474.2,480.42,473.11,479.25,42595.0,474.2,480.42,473.11,479.25,42595.0
2022-07-15 09:40:00,479.67,479.83,475.83,476.89,15457.0,479.67,479.83,475.83,476.89,15457.0
2022-07-15 09:50:00,476.2,476.2,473.5,474.69,11428.0,476.2,476.2,473.5,474.69,11428.0
2022-07-15 10:00:00,474.87,478.08,473.36,474.26,10145.0,474.87,478.08,473.36,474.26,10145.0
2022-07-15 10:10:00,474.32,476.27,473.52,475.04,8694.0,474.32,476.27,473.52,475.04,8694.0
2022-07-15 10:20:00,475.04,476.88,474.15,476.88,7306.0,475.04,476.88,474.15,476.88,7306.0
2022-07-15 10:30:00,477.27,477.27,475.55,476.14,7573.0,477.27,477.27,475.55,476.14,7573.0
2022-07-15 10:40:00,476.0,476.28,475.17,476.28,4445.0,476.0,476.28,475.17,476.28,4445.0
2022-07-15 10:50:00,476.18,476.3,475.6,475.62,3693.0,476.18,476.3,475.6,475.62,3693.0
2022-07-15 11:00:00,475.44,476.74,474.41,476.74,11036.0,475.44,476.74,474.41,476.74,11036.0
2022-07-15 11:10:00,476.74,477.18,475.96,476.6,4282.0,476.74,477.18,475.96,476.6,4282.0
2022-07-15 11:20:00,477.25,477.82,476.79,477.1,5066.0,477.25,477.82,476.79,477.1,5066.0
2022-07-15 11:30:00,476.84,477.3,476.13,476.48,6080.0,476.84,477.3,476.13,476.48,6080.0
2022-07-15 11:40:00,476.73,477.43,476.67,477.12,4152.0,476.73,477.43,476.67,477.12,4152.0
2022-07-15 11:50:00,476.99,476.99,475.21,475.21,3505.0,476.99,476.99,475.21,475.21,3505.0
2022-07-15 12:00:00,475.16,476.32,474.72,474.91,7191.0,475.16,476.32,474.72,474.91,7191.0
2022-07-15 12:10:00,474.86,475.62,474.64,475.62,2813.0,474.86,475.62,474.64,475.62,2813.0
2022-07-15 12:20:00,475.61,476.12,474.88,475.45,7150.0,475.61,476.12,474.88,475.45,7150.0
2022-07-15 12:30:00,475.51,475.77,474.52,475.02,5048.0,475.51,475.77,474.52,475.02,5048.0
2022-07-15 12:40:00,474.81,475.85,474.73,475.64,5241.0,474.81,475.85,474.73,475.64,5241.0
2022-07-15 12:50:00,475.96,476.37,475.75,476.07,4221.0,475.96,476.37,475.75,476.07,4221.0
2022-07-15 13:00:00,476.02,476.1,475.5,475.5,4494.0,476.02,476.1,475.5,475.5,4494.0
2022-07-15 13:10:00,475.77,476.27,475.07,475.57,4424.0,475.77,476.27,475.07,475.57,4424.0
2022-07-15 13:20:00,475.56,476.14,474.66,476.13,5982.0,475.56,476.14,474.66,476.13,5982.0
2022-07-15 13:30:00,476.13,476.14,475.67,475.67,3701.0,476.13,476.14,475.67,475.67,3701.0
2022-07-15 13:40:00,476.02,476.49,475.97,476.22,4299.0,476.02,476.49,475.97,476.22,4299.0
2022-07-15 13:50:00,476.21,476.36,474.94,475.44,6342.0,476.21,476.36,474.94,475.44,6342.0
2022-07-15 14:00:00,475.35,475.77,474.33,475.77,11808.0,475.35,475.77,474.33,475.77,11808.0
2022-07-15 14:10:00,475.77,475.77,474.84,475.31,6903.0,475.77,475.77,474.84,475.31,6903.0
2022-07-15 14:20:00,475.16,475.32,474.18,474.82,11267.0,475.16,475.32,474.18,474.82,11267.0
2022-07-15 14:30:00,475.03,475.03,473.73,474.37,3929.0,475.03,475.03,473.73,474.37,3929.0
2022-07-15 14:40:00,474.48,475.71,474.43,475.7,10473.0,474.48,475.71,474.43,475.7,10473.0
2022-07-15 14:50:00,476.17,476.17,475.28,475.56,7501.0,476.17,476.17,475.28,475.56,7501.0
2022-07-15 15:00:00,475.6,475.6,474.44,474.86,4319.0,475.6,475.6,474.44,474.86,4319.0
2022-07-15 15:10:00,474.56,474.77,473.59,473.83,5487.0,474.56,474.77,473.59,473.83,5487.0
2022-07-15 15:20:00,474.0,474.28,473.49,473.89,7856.0,474.0,474.28,473.49,473.89,7856.0
2022-07-15 15:30:00,473.68,474.15,473.17,474.03,11323.0,473.68,474.15,473.17,474.03,11323.0
2022-07-15 15:40:00,474.03,475.91,473.81,475.69,21381.0,474.03,475.91,473.81,475.69,21381.0
2022-07-15 15:50:00,475.83,476.62,475.17,476.61,70618.0,475.83,476.62,475.17,476.61,70618.0
2022-07-18 09:30:00,474.71,480.0,474.08,479.31,16222.0,474.71,480.0,474.08,479.31,16222.0
2022-07-18 09:40:00,477.28,481.19,476.89,479.79,9220.0,477.28,481.19,476.89,479.79,9220.0
2022-07-18 09:50:00,479.82,480.07,478.68,478.68,4564.0,479.82,480.07,478.68,478.68,4564.0
2022-07-18 10:00:00,478.5,479.84,476.59,477.01,11834.0,478.5,479.84,476.59,477.01,11834.0
2022-07-18 10:10:00,476.38,476.38,473.9,474.82,4715.0,476.38,476.38,473.9,474.82,4715.0
2022-07-18 10:20:00,474.65,478.12,474.65,477.06,4637.0,474.65,478.12,474.65,477.06,4637.0
2022-07-18 10:30:00,476.77,479.29,476.77,479.13,16180.0,476.77,479.29,476.77,479.13,16180.0
2022-07-18 10:40:00,479.27,479.84,477.85,478.8,7100.0,479.27,479.84,477.85,478.8,7100.0
2022-07-18 10:50:00,479.14,479.14,476.88,476.94,3524.0,479.14,479.14,476.88,476.94,3524.0
2022-07-18 11:00:00,477.14,479.12,477.14,479.12,7355.0,477.14,479.12,477.14,479.12,7355.0
2022-07-18 11:10:00,479.18,480.23,479.17,479.42,3261.0,479.18,480.23,479.17,479.42,3261.0
2022-07-18 11:20:00,479.46,480.86,478.91,480.79,6894.0,479.46,480.86,478.91,480.79,6894.0
2022-07-18 11:30:00,479.88,481.12,479.0,480.89,2700.0,479.88,481.12,479.0,480.89,2700.0
2022-07-18 11:40:00,481.95,482.9,481.56,482.9,3000.0,481.95,482.9,481.56,482.9,3000.0
2022-07-18 11:50:00,482.83,482.9,481.73,481.73,2439.0,482.83,482.9,481.73,481.73,2439.0
2022-07-18 12:00:00,481.42,481.58,480.8,480.8,2748.0,481.42,481.58,480.8,480.8,2748.0
2022-07-18 12:10:00,481.15,481.4,479.79,479.79,2800.0,481.15,481.4,479.79,479.79,2800.0
2022-07-18 12:20:00,479.62,480.07,479.37,480.01,2726.0,479.62,480.07,479.37,480.01,2726.0
2022-07-18 12:30:00,480.04,480.44,478.76,478.84,4937.0,480.04,480.44,478.76,478.84,4937.0
2022-07-18 12:40:00,478.83,479.78,478.79,479.74,2932.0,478.83,479.78,478.79,479.74,2932.0
2022-07-18 12:50:00,480.0,480.26,479.32,479.89,2706.0,480.0,480.26,479.32,479.89,2706.0
2022-07-18 13:00:00,479.69,480.23,479.41,479.96,4484.0,479.69,480.23,479.41,479.96,4484.0
2022-07-18 13:10:00,479.64,479.9,478.46,478.47,10666.0,479.64,479.9,478.46,478.47,10666.0
2022-07-18 13:20:00,478.22,478.77,477.95,478.66,6403.0,478.22,478.77,477.95,478.66,6403.0
2022-07-18 13:30:00,478.95,479.02,478.02,478.54,3061.0,478.95,479.02,478.02,478.54,3061.0
2022-07-18 13:40:00,478.67,478.71,478.05,478.15,2278.0,478.67,478.71,478.05,478.15,2278.0
2022-07-18 13:50:00,478.28,479.52,477.86,477.87,3000.0,478.28,479.52,477.86,477.87,3000.0
2022-07-18 14:00:00,477.79,478.16,477.56,478.01,1056.0,477.79,478.16,477.56,478.01,1056.0
2022-07-18 14:10:00,478.2,479.41,478.19,479.2,2213.0,478.2,479.41,478.19,479.2,2213.0
2022-07-18 14:20:00,479.56,479.56,477.29,477.47,2895.0,479.56,479.56,477.29,477.47,2895.0
2022-07-18 14:30:00,477.24,478.57,477.23,478.56,1428.0,477.24,478.57,477.23,478.56,1428.0
2022-07-18 14:40:00,477.8,477.81,475.72,475.88,4571.0,477.8,477.81,475.72,475.88,4571.0
2022-07-18 14:50:00,475.56,475.56,474.09,475.1,8774.0,475.56,475.56,474.09,475.1,8774.0
2022-07-18 15:00:00,475.19,475.81,475.19,475.68,1911.0,475.19,475.81,475.19,475.68,1911.0
2022-07-18 15:10:00,475.22,475.59,474.85,475.59,2676.0,475.22,475.59,474.85,475.59,2676.0
2022-07-18 15:20:00,475.92,476.13,475.23,475.23,6025.0,475.92,476.13,475.23,475.23,6025.0
2022-07-18 15:30:00,475.13,475.73,474.38,474.39,6157.0,475.13,475.73,474.38,474.39,6157.0
2022-07-18 15:40:00,474.65,474.84,472.97,472.97,11848.0,474.65,474.84,472.97,472.97,11848.0
2022-07-18 15:50:00,473.24,474.55,473.23,474.0,36825.0,473.24,474.55,473.23,474.0,36825.0
2022-07-19 09:30:00,479.99,479.99,475.66,476.36,9765.0,479.99,479.99,475.66,476.36,9765.0
2022-07-19 09:40:00,477.16,477.89,472.7,475.11,4811.0,477.16,477.89,472.7,475.11,4811.0
2022-07-19 09:50:00,475.12,475.91,474.44,474.71,4354.0,475.12,475.91,474.44,474.71,4354.0
2022-07-19 10:00:00,475.21,476.52,475.17,476.36,6425.0,475.21,476.52,475.17,476.36,6425.0
2022-07-19 10:10:00,476.23,477.89,476.07,476.28,6800.0,476.23,477.89,476.07,476.28,6800.0
2022-07-19 10:20:00,476.16,476.5,475.28,476.2,5819.0,476.16,476.5,475.28,476.2,5819.0
2022-07-19 10:30:00,476.12,476.26,474.96,475.45,6747.0,476.12,476.26,474.96,475.45,6747.0
2022-07-19 10:40:00,475.61,476.94,475.3,476.94,3800.0,475.61,476.94,475.3,476.94,3800.0
2022-07-19 10:50:00,477.36,478.25,476.99,477.0,6325.0,477.36,478.25,476.99,477.0,6325.0
2022-07-19 11:00:00,477.61,478.36,477.42,477.6,3510.0,477.61,478.36,477.42,477.6,3510.0
2022-07-19 11:10:00,477.88,477.93,476.84,476.84,5593.0,477.88,477.93,476.84,476.84,5593.0
2022-07-19 11:20:00,476.78,477.59,476.12,477.41,8868.0,476.78,477.59,476.12,477.41,8868.0
2022-07-19 11:30:00,478.08,478.48,477.5,477.5,5677.0,478.08,478.48,477.5,477.5,5677.0
2022-07-19 11:40:00,477.5,477.5,476.72,476.82,2944.0,477.5,477.5,476.72,476.82,2944.0
2022-07-19 11:50:00,476.71,478.18,476.71,478.18,3600.0,476.71,478.18,476.71,478.18,3600.0
2022-07-19 12:00:00,478.05,478.15,477.54,477.81,3779.0,478.05,478.15,477.54,477.81,3779.0
2022-07-19 12:10:00,477.8,478.42,477.79,478.34,2600.0,477.8,478.42,477.79,478.34,2600.0
2022-07-19 12:20:00,478.21,479.32,478.21,478.86,5892.0,478.21,479.32,478.21,478.86,5892.0
2022-07-19 12:30:00,479.04,479.61,478.78,479.61,2926.0,479.04,479.61,478.78,479.61,2926.0
2022-07-19 12:40:00,479.72,479.72,479.16,479.25,2934.0,479.72,479.72,479.16,479.25,2934.0
2022-07-19 12:50:00,479.33,479.87,479.18,479.73,1600.0,479.33,479.87,479.18,479.73,1600.0
2022-07-19 13:00:00,479.95,479.95,478.7,478.7,3673.0,479.95,479.95,478.7,478.7,3673.0
2022-07-19 13:10:00,478.84,478.91,477.72,477.72,6696.0,478.84,478.91,477.72,477.72,6696.0
2022-07-19 13:20:00,477.61,479.0,477.18,478.31,5962.0,477.61,479.0,477.18,478.31,5962.0
2022-07-19 13:30:00,478.55,479.61,478.18,479.61,5666.0,478.55,479.61,478.18,479.61,5666.0
2022-07-19 13:40:00,479.68,480.05,479.33,479.74,3411.0,479.68,480.05,479.33,479.74,3411.0
2022-07-19 13:50:00,479.57,480.87,479.57,480.47,5010.0,479.57,480.87,479.57,480.47,5010.0
2022-07-19 14:00:00,480.67,482.69,480.67,482.69,3340.0,480.67,482.69,480.67,482.69,3340.0
2022-07-19 14:10:00,482.69,482.69,481.77,482.3,5529.0,482.69,482.69,481.77,482.3,5529.0
2022-07-19 14:20:00,482.5,482.55,481.91,482.33,5323.0,482.5,482.55,481.91,482.33,5323.0
2022-07-19 14:30:00,482.34,482.91,481.97,482.5,4391.0,482.34,482.91,481.97,482.5,4391.0
2022-07-19 14:40:00,482.22,482.69,481.4,481.63,3100.0,482.22,482.69,481.4,481.63,3100.0
2022-07-19 14:50:00,481.43,482.42,481.32,482.16,5748.0,481.43,482.42,481.32,482.16,5748.0
2022-07-19 15:00:00,482.06,482.8,481.69,482.67,3794.0,482.06,482.8,481.69,482.67,3794.0
2022-07-19 15:10:00,482.85,485.02,482.78,484.6,18446.0,482.85,485.02,482.78,484.6,18446.0
2022-07-19 15:20:00,485.01,485.01,483.88,484.24,7149.0,485.01,485.01,483.88,484.24,7149.0
2022-07-19 15:30:00,484.47,484.76,483.27,483.28,10896.0,484.47,484.76,483.27,483.28,10896.0
2022-07-19 15:40:00,483.53,484.26,483.35,483.5,16634.0,483.53,484.26,483.35,483.5,16634.0
2022-07-19 15:50:00,483.41,483.87,482.27,482.98,46897.0,483.41,483.87,482.27,482.98,46897.0
2022-07-20 09:30:00,485.89,486.94,480.6,480.6,8785.0,485.89,486.94,480.6,480.6,8785.0
2022-07-20 09:40:00,481.15,482.26,479.46,480.9,2100.0,481.15,482.26,479.46,480.9,2100.0
2022-07-20 09:50:00,481.98,482.5,478.96,479.09,5467.0,481.98,482.5,478.96,479.09,5467.0
2022-07-20 10:00:00,479.39,481.06,479.32,480.25,4602.0,479.39,481.06,479.32,480.25,4602.0
2022-07-20 10:10:00,480.99,481.89,480.79,481.58,1400.0,480.99,481.89,480.79,481.58,1400.0
2022-07-20 10:20:00,482.61,483.65,482.28,483.0,3291.0,482.61,483.65,482.28,483.0,3291.0
2022-07-20 10:30:00,482.68,484.1,482.53,484.06,3958.0,482.68,484.1,482.53,484.06,3958.0
2022-07-20 10:40:00,483.8,484.84,483.34,484.31,5062.0,483.8,484.84,483.34,484.31,5062.0
2022-07-20 10:50:00,484.0,485.66,483.99,485.37,2800.0,484.0,485.66,483.99,485.37,2800.0
2022-07-20 11:00:00,485.14,485.14,484.27,484.49,5360.0,485.14,485.14,484.27,484.49,5360.0
2022-07-20 11:10:00,484.72,485.8,484.68,484.68,2800.0,484.72,485.8,484.68,484.68,2800.0
2022-07-20 11:20:00,484.7,485.43,484.38,484.88,3201.0,484.7,485.43,484.38,484.88,3201.0
2022-07-20 11:30:00,484.86,485.38,484.11,484.67,5825.0,484.86,485.38,484.11,484.67,5825.0
2022-07-20 11:40:00,484.49,484.89,484.05,484.69,4316.0,484.49,484.89,484.05,484.69,4316.0
2022-07-20 11:50:00,484.96,485.9,484.51,485.37,4100.0,484.96,485.9,484.51,485.37,4100.0
2022-07-20 12:00:00,485.13,485.87,484.24,485.87,8831.0,485.13,485.87,484.24,485.87,8831.0
2022-07-20 12:10:00,485.61,485.61,484.54,484.61,2028.0,485.61,485.61,484.54,484.61,2028.0
2022-07-20 12:20:00,484.73,484.73,483.84,483.84,3000.0,484.73,484.73,483.84,483.84,3000.0
2022-07-20 12:30:00,484.14,484.14,483.44,483.44,2803.0,484.14,484.14,483.44,483.44,2803.0
2022-07-20 12:40:00,483.16,483.6,480.73,481.75,8460.0,483.16,483.6,480.73,481.75,8460.0
2022-07-20 12:50:00,481.75,482.02,480.77,481.05,5120.0,481.75,482.02,480.77,481.05,5120.0
2022-07-20 13:00:00,480.75,481.05,479.19,479.61,7792.0,480.75,481.05,479.19,479.61,7792.0
2022-07-20 13:10:00,479.59,481.05,478.97,480.96,5662.0,479.59,481.05,478.97,480.96,5662.0
2022-07-20 13:20:00,480.92,481.64,480.13,481.48,2413.0,480.92,481.64,480.13,481.48,2413.0
2022-07-20 13:30:00,481.59,483.5,481.53,483.5,2682.0,481.59,483.5,481.53,483.5,2682.0
2022-07-20 13:40:00,483.03,483.23,482.54,482.62,2926.0,483.03,483.23,482.54,482.62,2926.0
2022-07-20 13:50:00,482.83,483.04,481.68,481.68,1700.0,482.83,483.04,481.68,481.68,1700.0
2022-07-20 14:00:00,482.2,482.79,482.13,482.79,3170.0,482.2,482.79,482.13,482.79,3170.0
2022-07-20 14:10:00,482.8,483.0,481.88,483.0,3761.0,482.8,483.0,481.88,483.0,3761.0
2022-07-20 14:20:00,483.0,483.46,482.86,483.2,2243.0,483.0,483.46,482.86,483.2,2243.0
2022-07-20 14:30:00,483.18,483.7,482.63,483.59,8734.0,483.18,483.7,482.63,483.59,8734.0
2022-07-20 14:40:00,483.63,485.44,483.5,485.35,7159.0,483.63,485.44,483.5,485.35,7159.0
2022-07-20 14:50:00,485.44,485.44,484.1,484.81,3227.0,485.44,485.44,484.1,484.81,3227.0
2022-07-20 15:00:00,484.81,485.39,484.73,485.02,6045.0,484.81,485.39,484.73,485.02,6045.0
2022-07-20 15:10:00,485.04,486.0,484.93,485.68,1950.0,485.04,486.0,484.93,485.68,1950.0
2022-07-20 15:20:00,485.62,485.92,484.96,485.79,8830.0,485.62,485.92,484.96,485.79,8830.0
2022-07-20 15:30:00,485.68,485.89,484.05,484.32,11301.0,485.68,485.89,484.05,484.32,11301.0
2022-07-20 15:40:00,484.28,485.4,483.74,485.0,9494.0,484.28,485.4,483.74,485.0,9494.0
2022-07-20 15:50:00,485.01,485.23,482.37,483.23,29632.0,485.01,485.23,482.37,483.23,29632.0
2022-07-21 09:30:00,480.55,480.55,474.36,476.19,15974.0,480.55,480.55,474.36,476.19,15974.0
2022-07-21 09:40:00,476.16,476.6,469.72,473.67,23643.0,476.16,476.6,469.72,473.67,23643.0
2022-07-21 09:50:00,473.93,474.55,471.94,473.91,31510.0,473.93,474.55,471.94,473.91,31510.0
2022-07-21 10:00:00,474.26,475.27,472.84,473.51,28297.0,474.26,475.27,472.84,473.51,28297.0
2022-07-21 10:10:00,473.0,473.37,470.6,473.31,14175.0,473.0,473.37,470.6,473.31,14175.0
2022-07-21 10:20:00,473.66,473.75,471.08,472.99,8930.0,473.66,473.75,471.08,472.99,8930.0
2022-07-21 10:30:00,473.37,478.8,473.37,478.56,4184.0,473.37,478.8,473.37,478.56,4184.0
2022-07-21 10:40:00,479.36,480.42,478.9,480.01,6443.0,479.36,480.42,478.9,480.01,6443.0
2022-07-21 10:50:00,480.55,481.89,480.35,481.38,3130.0,480.55,481.89,480.35,481.38,3130.0
2022-07-21 11:00:00,480.88,480.89,479.9,479.9,3231.0,480.88,480.89,479.9,479.9,3231.0
2022-07-21 11:10:00,480.08,480.42,479.25,480.42,4205.0,480.08,480.42,479.25,480.42,4205.0
2022-07-21 11:20:00,480.86,480.86,478.71,479.95,3879.0,480.86,480.86,478.71,479.95,3879.0
2022-07-21 11:30:00,479.96,480.59,479.53,479.53,4859.0,479.96,480.59,479.53,479.53,4859.0
2022-07-21 11:40:00,479.84,480.05,478.13,478.13,3963.0,479.84,480.05,478.13,478.13,3963.0
2022-07-21 11:50:00,478.24,479.01,478.24,478.95,3537.0,478.24,479.01,478.24,478.95,3537.0
2022-07-21 12:00:00,478.71,481.28,478.37,481.28,4273.0,478.71,481.28,478.37,481.28,4273.0
2022-07-21 12:10:00,481.61,481.73,480.93,480.99,2210.0,481.61,481.73,480.93,480.99,2210.0
2022-07-21 12:20:00,481.43,492.97,481.43,491.05,56526.0,481.43,492.97,481.43,491.05,56526.0
2022-07-21 12:30:00,491.55,496.37,491.1,494.38,45922.0,491.55,496.37,491.1,494.38,45922.0
2022-07-21 12:40:00,494.32,494.92,493.46,494.54,16741.0,494.32,494.92,493.46,494.54,16741.0
2022-07-21 12:50:00,494.82,496.15,491.38,491.85,28093.0,494.82,496.15,491.38,491.85,28093.0
2022-07-21 13:00:00,491.85,493.76,491.11,492.9,9150.0,491.85,493.76,491.11,492.9,9150.0
2022-07-21 13:10:00,493.25,493.66,492.12,492.12,9461.0,493.25,493.66,492.12,492.12,9461.0
2022-07-21 13:20:00,492.43,492.43,489.12,489.35,7013.0,492.43,492.43,489.12,489.35,7013.0
2022-07-21 13:30:00,488.93,489.57,488.66,489.48,5102.0,488.93,489.57,488.66,489.48,5102.0
2022-07-21 13:40:00,489.33,489.89,488.72,489.66,6575.0,489.33,489.89,488.72,489.66,6575.0
2022-07-21 13:50:00,489.44,489.44,487.57,488.57,10736.0,489.44,489.44,487.57,488.57,10736.0
2022-07-21 14:00:00,488.57,490.94,488.57,490.94,6720.0,488.57,490.94,488.57,490.94,6720.0
2022-07-21 14:10:00,490.87,491.63,490.53,491.56,3929.0,490.87,491.63,490.53,491.56,3929.0
2022-07-21 14:20:00,491.55,491.87,490.64,490.64,2243.0,491.55,491.87,490.64,490.64,2243.0
2022-07-21 14:30:00,490.63,490.81,489.56,490.81,3816.0,490.63,490.81,489.56,490.81,3816.0
2022-07-21 14:40:00,490.77,490.77,489.7,489.7,2850.0,490.77,490.77,489.7,489.7,2850.0
2022-07-21 14:50:00,490.32,490.79,490.0,490.65,2516.0,490.32,490.79,490.0,490.65,2516.0
2022-07-21 15:00:00,490.79,491.17,490.21,490.91,3705.0,490.79,491.17,490.21,490.91,3705.0
2022-07-21 15:10:00,490.92,491.1,489.99,490.06,11552.0,490.92,491.1,489.99,490.06,11552.0
2022-07-21 15:20:00,489.75,490.51,489.53,490.44,11536.0,489.75,490.51,489.53,490.44,11536.0
2022-07-21 15:30:00,490.26,491.35,490.19,491.18,13330.0,490.26,491.35,490.19,491.18,13330.0
2022-07-21 15:40:00,490.98,491.52,490.29,490.43,15035.0,490.98,491.52,490.29,490.43,15035.0
2022-07-21 15:50:00,490.59,492.97,489.43,492.73,92001.0,490.59,492.97,489.43,492.73,92001.0
2022-07-22 09:30:00,491.76,492.94,488.66,491.82,15696.0,491.76,492.94,488.66,491.82,15696.0
2022-07-22 09:40:00,492.94,493.18,489.78,491.76,11529.0,492.94,493.18,489.78,491.76,11529.0
2022-07-22 09:50:00,492.84,493.05,488.91,488.91,7439.0,492.84,493.05,488.91,488.91,7439.0
2022-07-22 10:00:00,490.44,490.85,488.15,489.49,9313.0,490.44,490.85,488.15,489.49,9313.0
2022-07-22 10:10:00,488.94,491.79,488.94,490.93,5535.0,488.94,491.79,488.94,490.93,5535.0
2022-07-22 10:20:00,490.87,492.06,489.9,491.69,6212.0,490.87,492.06,489.9,491.69,6212.0
2022-07-22 10:30:00,491.72,493.28,490.83,490.83,5542.0,491.72,493.28,490.83,490.83,5542.0
2022-07-22 10:40:00,490.79,492.28,490.46,490.46,4535.0,490.79,492.28,490.46,490.46,4535.0
2022-07-22 10:50:00,490.87,491.15,490.27,490.81,34716.0,490.87,491.15,490.27,490.81,34716.0
2022-07-22 11:00:00,490.9,490.9,487.43,487.44,4000.0,490.9,490.9,487.43,487.44,4000.0
2022-07-22 11:10:00,487.67,488.42,487.11,487.8,7040.0,487.67,488.42,487.11,487.8,7040.0
2022-07-22 11:20:00,487.63,487.91,486.6,486.6,4700.0,487.63,487.91,486.6,486.6,4700.0
2022-07-22 11:30:00,486.45,486.86,485.59,486.34,8570.0,486.45,486.86,485.59,486.34,8570.0
2022-07-22 11:40:00,486.34,486.68,484.93,485.05,5013.0,486.34,486.68,484.93,485.05,5013.0
2022-07-22 11:50:00,484.77,486.0,484.77,485.17,8953.0,484.77,486.0,484.77,485.17,8953.0
2022-07-22 12:00:00,485.31,485.64,483.05,483.35,5619.0,485.31,485.64,483.05,483.35,5619.0
2022-07-22 12:10:00,482.75,484.05,482.48,483.35,4970.0,482.75,484.05,482.48,483.35,4970.0
2022-07-22 12:20:00,483.38,483.38,481.99,482.75,6828.0,483.38,483.38,481.99,482.75,6828.0
2022-07-22 12:30:00,482.55,484.25,482.11,482.5,8440.0,482.55,484.25,482.11,482.5,8440.0
2022-07-22 12:40:00,482.33,483.94,482.23,483.54,10740.0,482.33,483.94,482.23,483.54,10740.0
2022-07-22 12:50:00,483.82,484.18,483.36,483.36,4852.0,483.82,484.18,483.36,483.36,4852.0
2022-07-22 13:00:00,483.59,483.72,482.77,483.12,4813.0,483.59,483.72,482.77,483.12,4813.0
2022-07-22 13:10:00,483.18,483.18,482.19,482.53,2302.0,483.18,483.18,482.19,482.53,2302.0
2022-07-22 13:20:00,482.18,482.64,481.6,482.16,5483.0,482.18,482.64,481.6,482.16,5483.0
2022-07-22 13:30:00,481.91,481.93,480.55,481.04,7178.0,481.91,481.93,480.55,481.04,7178.0
2022-07-22 13:40:00,481.04,481.85,480.59,481.59,4346.0,481.04,481.85,480.59,481.59,4346.0
2022-07-22 13:50:00,481.63,482.27,481.42,482.27,3908.0,481.63,482.27,481.42,482.27,3908.0
2022-07-22 14:00:00,482.04,482.31,481.28,482.24,8049.0,482.04,482.31,481.28,482.24,8049.0
2022-07-22 14:10:00,481.8,482.61,481.43,481.96,4500.0,481.8,482.61,481.43,481.96,4500.0
2022-07-22 14:20:00,481.73,482.04,481.38,481.63,11796.0,481.73,482.04,481.38,481.63,11796.0
2022-07-22 14:30:00,481.63,482.47,481.36,481.58,8456.0,481.63,482.47,481.36,481.58,8456.0
2022-07-22 14:40:00,481.58,481.82,481.07,481.32,6974.0,481.58,481.82,481.07,481.32,6974.0
2022-07-22 14:50:00,481.55,482.1,481.48,482.05,4400.0,481.55,482.1,481.48,482.05,4400.0
2022-07-22 15:00:00,481.89,482.27,481.69,482.25,11450.0,481.89,482.27,481.69,482.25,11450.0
2022-07-22 15:10:00,482.09,483.73,482.07,482.61,15732.0,482.09,483.73,482.07,482.61,15732.0
2022-07-22 15:20:00,482.55,484.42,482.31,484.42,14501.0,482.55,484.42,482.31,484.42,14501.0
2022-07-22 15:30:00,484.44,485.07,483.91,484.05,11671.0,484.44,485.07,483.91,484.05,11671.0
2022-07-22 15:40:00,484.2,484.58,483.26,484.43,17735.0,484.2,484.58,483.26,484.43,17735.0
2022-07-22 15:50:00,484.43,485.98,483.96,485.9,78429.0,484.43,485.98,483.96,485.9,78429.0
2022-07-25 09:30:00,490.39,491.13,486.11,486.48,10188.0,490.39,491.13,486.11,486.48,10188.0
2022-07-25 09:40:00,486.56,488.03,483.78,483.84,3875.0,486.56,488.03,483.78,483.84,3875.0
2022-07-25 09:50:00,483.66,485.94,483.64,485.12,2900.0,483.66,485.94,483.64,485.12,2900.0
2022-07-25 10:00:00,485.42,486.43,484.38,485.69,5610.0,485.42,486.43,484.38,485.69,5610.0
2022-07-25 10:10:00,485.13,485.49,481.31,481.31,9304.0,485.13,485.49,481.31,481.31,9304.0
2022-07-25 10:20:00,481.6,482.63,480.65,481.95,7451.0,481.6,482.63,480.65,481.95,7451.0
2022-07-25 10:30:00,481.92,482.58,481.14,481.6,5601.0,481.92,482.58,481.14,481.6,5601.0
2022-07-25 10:40:00,482.17,484.71,482.14,483.64,8315.0,482.17,484.71,482.14,483.64,8315.0
2022-07-25 10:50:00,483.29,484.62,483.29,484.53,5329.0,483.29,484.62,483.29,484.53,5329.0
2022-07-25 11:00:00,484.0,484.43,482.99,484.01,13742.0,484.0,484.43,482.99,484.01,13742.0
2022-07-25 11:10:00,484.22,484.22,481.45,482.04,4000.0,484.22,484.22,481.45,482.04,4000.0
2022-07-25 11:20:00,482.53,484.67,482.42,484.67,2828.0,482.53,484.67,482.42,484.67,2828.0
2022-07-25 11:30:00,483.57,484.32,482.71,483.07,3056.0,483.57,484.32,482.71,483.07,3056.0
2022-07-25 11:40:00,482.91,483.2,481.99,482.68,3857.0,482.91,483.2,481.99,482.68,3857.0
2022-07-25 11:50:00,482.88,482.94,482.32,482.56,3639.0,482.88,482.94,482.32,482.56,3639.0
2022-07-25 12:00:00,482.35,482.86,481.97,481.97,2918.0,482.35,482.86,481.97,481.97,2918.0
2022-07-25 12:10:00,481.84,481.84,480.64,480.74,2965.0,481.84,481.84,480.64,480.74,2965.0
2022-07-25 12:20:00,480.87,480.87,480.43,480.63,2420.0,480.87,480.87,480.43,480.63,2420.0
2022-07-25 12:30:00,480.58,481.9,480.58,481.61,3266.0,480.58,481.9,480.58,481.61,3266.0
2022-07-25 12:40:00,481.79,482.05,481.18,481.87,2700.0,481.79,482.05,481.18,481.87,2700.0
2022-07-25 12:50:00,482.27,482.27,480.24,480.24,2601.0,482.27,482.27,480.24,480.24,2601.0
2022-07-25 13:00:00,480.39,481.11,480.25,480.99,10565.0,480.39,481.11,480.25,480.99,10565.0
2022-07-25 13:10:00,481.38,481.38,479.9,480.6,3612.0,481.38,481.38,479.9,480.6,3612.0
2022-07-25 13:20:00,480.59,480.59,479.94,479.94,1100.0,480.59,480.59,479.94,479.94,1100.0
2022-07-25 13:30:00,480.1,480.1,477.96,477.96,4894.0,480.1,480.1,477.96,477.96,4894.0
2022-07-25 13:40:00,477.89,478.41,477.79,478.38,5808.0,477.89,478.41,477.79,478.38,5808.0
2022-07-25 13:50:00,478.32,478.32,477.06,477.14,5394.0,478.32,478.32,477.06,477.14,5394.0
2022-07-25 14:00:00,476.97,476.98,475.51,475.68,7510.0,476.97,476.98,475.51,475.68,7510.0
2022-07-25 14:10:00,475.7,476.03,475.36,475.56,7687.0,475.7,476.03,475.36,475.56,7687.0
2022-07-25 14:20:00,475.53,475.73,475.25,475.25,5295.0,475.53,475.73,475.25,475.25,5295.0
2022-07-25 14:30:00,475.36,476.02,475.0,475.44,9786.0,475.36,476.02,475.0,475.44,9786.0
2022-07-25 14:40:00,475.31,475.86,474.02,474.33,6040.0,475.31,475.86,474.02,474.33,6040.0
2022-07-25 14:50:00,474.19,474.66,472.34,472.65,17789.0,474.19,474.66,472.34,472.65,17789.0
2022-07-25 15:00:00,472.82,473.87,472.82,473.51,6232.0,472.82,473.87,472.82,473.51,6232.0
2022-07-25 15:10:00,473.42,475.21,473.35,474.94,4266.0,473.42,475.21,473.35,474.94,4266.0
2022-07-25 15:20:00,474.94,475.76,474.77,474.96,9403.0,474.94,475.76,474.77,474.96,9403.0
2022-07-25 15:30:00,475.03,476.99,474.97,476.84,10771.0,475.03,476.99,474.97,476.84,10771.0
2022-07-25 15:40:00,476.97,477.06,475.8,476.67,12741.0,476.97,477.06,475.8,476.67,12741.0
2022-07-25 15:50:00,476.76,479.44,476.58,479.0,59553.0,476.76,479.44,476.58,479.0,59553.0
2022-07-26 09:30:00,479.11,480.5,475.1,477.37,25720.0,479.11,480.5,475.1,477.37,25720.0
2022-07-26 09:40:00,477.13,478.73,474.18,474.24,9484.0,477.13,478.73,474.18,474.24,9484.0
2022-07-26 09:50:00,475.46,478.16,475.46,477.53,6568.0,475.46,478.16,475.46,477.53,6568.0
2022-07-26 10:00:00,477.36,478.27,476.28,477.73,12412.0,477.36,478.27,476.28,477.73,12412.0
2022-07-26 10:10:00,477.89,477.9,477.26,477.27,2500.0,477.89,477.9,477.26,477.27,2500.0
2022-07-26 10:20:00,477.31,477.31,475.38,476.39,10072.0,477.31,477.31,475.38,476.39,10072.0
2022-07-26 10:30:00,476.47,476.85,475.67,476.85,4000.0,476.47,476.85,475.67,476.85,4000.0
2022-07-26 10:40:00,476.66,478.51,476.43,478.49,3160.0,476.66,478.51,476.43,478.49,3160.0
2022-07-26 10:50:00,478.12,479.82,477.89,479.71,3540.0,478.12,479.82,477.89,479.71,3540.0
2022-07-26 11:00:00,479.84,479.84,478.15,478.33,9798.0,479.84,479.84,478.15,478.33,9798.0
2022-07-26 11:10:00,478.51,478.6,478.03,478.27,4622.0,478.51,478.6,478.03,478.27,4622.0
2022-07-26 11:20:00,478.33,479.52,478.11,478.88,6492.0,478.33,479.52,478.11,478.88,6492.0
2022-07-26 11:30:00,478.73,478.94,477.64,478.49,16656.0,478.73,478.94,477.64,478.49,16656.0
2022-07-26 11:40:00,478.65,479.74,478.65,479.74,2500.0,478.65,479.74,478.65,479.74,2500.0
2022-07-26 11:50:00,479.74,480.13,479.12,479.41,5382.0,479.74,480.13,479.12,479.41,5382.0
2022-07-26 12:00:00,479.29,480.28,478.97,479.64,9811.0,479.29,480.28,478.97,479.64,9811.0
2022-07-26 12:10:00,479.71,480.63,479.15,480.4,4962.0,479.71,480.63,479.15,480.4,4962.0
2022-07-26 12:20:00,480.72,481.0,480.04,480.95,4900.0,480.72,481.0,480.04,480.95,4900.0
2022-07-26 12:30:00,481.0,481.77,480.17,480.67,11460.0,481.0,481.77,480.17,480.67,11460.0
2022-07-26 12:40:00,480.96,480.96,479.3,479.86,4307.0,480.96,480.96,479.3,479.86,4307.0
2022-07-26 12:50:00,479.62,480.77,479.57,480.77,5013.0,479.62,480.77,479.57,480.77,5013.0
2022-07-26 13:00:00,480.53,480.74,479.93,479.93,7750.0,480.53,480.74,479.93,479.93,7750.0
2022-07-26 13:10:00,479.96,480.32,479.29,479.56,5138.0,479.96,480.32,479.29,479.56,5138.0
2022-07-26 13:20:00,479.91,480.05,479.04,479.65,4619.0,479.91,480.05,479.04,479.65,4619.0
2022-07-26 13:30:00,479.65,479.91,478.96,479.17,3995.0,479.65,479.91,478.96,479.17,3995.0
2022-07-26 13:40:00,479.31,479.99,479.31,479.91,3799.0,479.31,479.99,479.31,479.91,3799.0
2022-07-26 13:50:00,479.77,481.16,479.77,481.16,1800.0,479.77,481.16,479.77,481.16,1800.0
2022-07-26 14:00:00,481.13,482.69,480.52,480.55,8350.0,481.13,482.69,480.52,480.55,8350.0
2022-07-26 14:10:00,480.55,482.16,480.55,481.44,4457.0,480.55,482.16,480.55,481.44,4457.0
2022-07-26 14:20:00,481.41,481.45,479.74,479.86,10685.0,481.41,481.45,479.74,479.86,10685.0
2022-07-26 14:30:00,479.76,481.09,479.62,480.78,4622.0,479.76,481.09,479.62,480.78,4622.0
2022-07-26 14:40:00,480.9,480.9,479.89,480.43,5598.0,480.9,480.9,479.89,480.43,5598.0
2022-07-26 14:50:00,480.41,480.86,480.3,480.46,5460.0,480.41,480.86,480.3,480.46,5460.0
2022-07-26 15:00:00,480.43,480.6,477.84,478.06,9883.0,480.43,480.6,477.84,478.06,9883.0
2022-07-26 15:10:00,477.84,479.79,477.82,478.68,9629.0,477.84,479.79,477.82,478.68,9629.0
2022-07-26 15:20:00,478.76,479.21,478.37,478.9,5496.0,478.76,479.21,478.37,478.9,5496.0
2022-07-26 15:30:00,479.14,480.03,478.61,479.71,8198.0,479.14,480.03,478.61,479.71,8198.0
2022-07-26 15:40:00,479.85,479.91,478.12,478.12,18908.0,479.85,479.91,478.12,478.12,18908.0
2022-07-26 15:50:00,478.35,479.77,477.99,479.01,51421.0,478.35,479.77,477.99,479.01,51421.0
2022-07-27 09:30:00,478.27,482.84,475.48,478.21,17851.0,478.27,482.84,475.48,478.21,17851.0
2022-07-27 09:40:00,478.78,479.31,474.53,477.16,12393.0,478.78,479.31,474.53,477.16,12393.0
2022-07-27 09:50:00,477.92,478.14,474.66,478.14,30198.0,477.92,478.14,474.66,478.14,30198.0
2022-07-27 10:00:00,477.45,479.27,476.96,478.69,14161.0,477.45,479.27,476.96,478.69,14161.0
2022-07-27 10:10:00,478.49,480.26,478.49,479.3,5751.0,478.49,480.26,478.49,479.3,5751.0
2022-07-27 10:20:00,479.5,481.76,479.5,481.76,4196.0,479.5,481.76,479.5,481.76,4196.0
2022-07-27 10:30:00,481.76,482.43,481.37,481.62,4100.0,481.76,482.43,481.37,481.62,4100.0
2022-07-27 10:40:00,481.85,481.91,481.24,481.59,3456.0,481.85,481.91,481.24,481.59,3456.0
2022-07-27 10:50:00,481.34,481.34,479.0,479.4,6042.0,481.34,481.34,479.0,479.4,6042.0
2022-07-27 11:00:00,479.8,480.16,478.32,478.8,10593.0,479.8,480.16,478.32,478.8,10593.0
2022-07-27 11:10:00,478.16,478.41,477.47,477.55,5000.0,478.16,478.41,477.47,477.55,5000.0
2022-07-27 11:20:00,477.0,477.65,476.69,477.14,12623.0,477.0,477.65,476.69,477.14,12623.0
2022-07-27 11:30:00,477.57,477.57,475.28,475.75,10777.0,477.57,477.57,475.28,475.75,10777.0
2022-07-27 11:40:00,475.85,476.34,475.0,475.47,7563.0,475.85,476.34,475.0,475.47,7563.0
2022-07-27 11:50:00,475.63,476.07,475.02,475.02,5724.0,475.63,476.07,475.02,475.02,5724.0
2022-07-27 12:00:00,475.11,475.11,473.83,473.83,4352.0,475.11,475.11,473.83,473.83,4352.0
2022-07-27 12:10:00,473.52,474.61,473.5,474.25,2538.0,473.52,474.61,473.5,474.25,2538.0
2022-07-27 12:20:00,474.3,474.51,473.68,474.27,4618.0,474.3,474.51,473.68,474.27,4618.0
2022-07-27 12:30:00,474.26,474.35,472.97,473.47,5032.0,474.26,474.35,472.97,473.47,5032.0
2022-07-27 12:40:00,473.21,473.73,471.73,471.78,6844.0,473.21,473.73,471.73,471.78,6844.0
2022-07-27 12:50:00,471.86,472.27,469.48,469.48,12797.0,471.86,472.27,469.48,469.48,12797.0
2022-07-27 13:00:00,469.73,470.04,469.13,469.47,12076.0,469.73,470.04,469.13,469.47,12076.0
2022-07-27 13:10:00,469.47,470.62,468.16,470.62,15560.0,469.47,470.62,468.16,470.62,15560.0
2022-07-27 13:20:00,470.72,471.87,469.98,470.95,10160.0,470.72,471.87,469.98,470.95,10160.0
2022-07-27 13:30:00,470.86,471.2,470.4,471.0,6807.0,470.86,471.2,470.4,471.0,6807.0
2022-07-27 13:40:00,471.0,471.18,468.96,470.09,18417.0,471.0,471.18,468.96,470.09,18417.0
2022-07-27 13:50:00,470.08,471.64,470.08,471.62,9132.0,470.08,471.64,470.08,471.62,9132.0
2022-07-27 14:00:00,471.63,472.25,468.11,469.0,21385.0,471.63,472.25,468.11,469.0,21385.0
2022-07-27 14:10:00,468.28,469.79,468.04,469.79,15725.0,468.28,469.79,468.04,469.79,15725.0
2022-07-27 14:20:00,469.77,470.06,466.68,467.86,14426.0,469.77,470.06,466.68,467.86,14426.0
2022-07-27 14:30:00,468.25,471.55,467.14,470.47,16346.0,468.25,471.55,467.14,470.47,16346.0
2022-07-27 14:40:00,471.18,474.26,471.18,472.55,13339.0,471.18,474.26,471.18,472.55,13339.0
2022-07-27 14:50:00,472.16,474.73,471.94,473.93,13900.0,472.16,474.73,471.94,473.93,13900.0
2022-07-27 15:00:00,474.32,475.26,473.43,474.76,24064.0,474.32,475.26,473.43,474.76,24064.0
2022-07-27 15:10:00,474.79,475.65,474.46,475.0,25060.0,474.79,475.65,474.46,475.0,25060.0
2022-07-27 15:20:00,475.2,476.96,475.09,476.96,26781.0,475.2,476.96,475.09,476.96,26781.0
2022-07-27 15:30:00,476.94,477.52,475.8,475.81,17821.0,476.94,477.52,475.8,475.81,17821.0
2022-07-27 15:40:00,475.73,476.71,475.65,475.7,17498.0,475.73,476.71,475.65,475.7,17498.0
2022-07-27 15:50:00,475.68,477.4,475.6,475.94,93895.0,475.68,477.4,475.6,475.94,93895.0
2022-07-28 09:30:00,444.26,452.3,440.62,449.1,113096.0,444.26,452.3,440.62,449.1,113096.0
2022-07-28 09:40:00,449.56,450.0,440.34,441.57,49956.0,449.56,450.0,440.34,441.57,49956.0
2022-07-28 09:50:00,441.71,444.95,441.0,442.43,45215.0,441.71,444.95,441.0,442.43,45215.0
2022-07-28 10:00:00,442.43,443.71,440.41,441.0,39856.0,442.43,443.71,440.41,441.0,39856.0
2022-07-28 10:10:00,441.0,443.79,440.95,443.68,27988.0,441.0,443.79,440.95,443.68,27988.0
2022-07-28 10:20:00,443.65,444.21,441.92,443.05,34625.0,443.65,444.21,441.92,443.05,34625.0
2022-07-28 10:30:00,443.34,443.92,441.49,441.55,17802.0,443.34,443.92,441.49,441.55,17802.0
2022-07-28 10:40:00,441.53,442.21,436.33,436.33,37578.0,441.53,442.21,436.33,436.33,37578.0
2022-07-28 10:50:00,436.59,437.6,435.7,436.52,46625.0,436.59,437.6,435.7,436.52,46625.0
2022-07-28 11:00:00,436.76,438.75,435.17,435.66,35632.0,436.76,438.75,435.17,435.66,35632.0
2022-07-28 11:10:00,435.85,437.79,435.68,437.04,23319.0,435.85,437.79,435.68,437.04,23319.0
2022-07-28 11:20:00,437.19,437.7,434.75,435.27,56724.0,437.19,437.7,434.75,435.27,56724.0
2022-07-28 11:30:00,435.21,438.02,435.21,436.42,28008.0,435.21,438.02,435.21,436.42,28008.0
2022-07-28 11:40:00,436.67,437.08,433.83,434.07,26205.0,436.67,437.08,433.83,434.07,26205.0
2022-07-28 11:50:00,434.11,435.99,433.51,434.72,32956.0,434.11,435.99,433.51,434.72,32956.0
2022-07-28 12:00:00,434.72,437.24,434.55,436.63,41786.0,434.72,437.24,434.55,436.63,41786.0
2022-07-28 12:10:00,436.47,436.89,435.47,435.47,55114.0,436.47,436.89,435.47,435.47,55114.0
2022-07-28 12:20:00,435.34,437.29,435.14,437.04,43214.0,435.34,437.29,435.14,437.04,43214.0
2022-07-28 12:30:00,436.85,437.44,436.41,437.02,46636.0,436.85,437.44,436.41,437.02,46636.0
2022-07-28 12:40:00,437.01,437.07,435.04,435.75,76746.0,437.01,437.07,435.04,435.75,76746.0
2022-07-28 12:50:00,435.74,437.18,435.74,436.84,19978.0,435.74,437.18,435.74,436.84,19978.0
2022-07-28 13:00:00,436.75,437.19,436.05,436.47,19428.0,436.75,437.19,436.05,436.47,19428.0
2022-07-28 13:10:00,436.6,437.59,436.33,437.1,35170.0,436.6,437.59,436.33,437.1,35170.0
2022-07-28 13:20:00,437.11,437.14,435.74,435.93,71021.0,437.11,437.14,435.74,435.93,71021.0
2022-07-28 13:30:00,435.96,437.2,435.93,436.71,15439.0,435.96,437.2,435.93,436.71,15439.0
2022-07-28 13:40:00,436.64,437.2,433.24,433.24,32877.0,436.64,437.2,433.24,433.24,32877.0
2022-07-28 13:50:00,432.73,434.78,431.36,433.9,35938.0,432.73,434.78,431.36,433.9,35938.0
2022-07-28 14:00:00,433.77,434.05,431.17,432.1,26743.0,433.77,434.05,431.17,432.1,26743.0
2022-07-28 14:10:00,431.85,432.85,430.92,431.66,26535.0,431.85,432.85,430.92,431.66,26535.0
2022-07-28 14:20:00,431.66,433.04,431.2,431.2,26101.0,431.66,433.04,431.2,431.2,26101.0
2022-07-28 14:30:00,431.2,432.92,430.16,431.56,33763.0,431.2,432.92,430.16,431.56,33763.0
2022-07-28 14:40:00,431.55,432.0,430.5,431.34,37639.0,431.55,432.0,430.5,431.34,37639.0
2022-07-28 14:50:00,431.36,433.18,431.32,433.18,41442.0,431.36,433.18,431.32,433.18,41442.0
2022-07-28 15:00:00,433.07,435.16,432.94,434.3,83424.0,433.07,435.16,432.94,434.3,83424.0
2022-07-28 15:10:00,434.31,435.9,433.98,435.9,50202.0,434.31,435.9,433.98,435.9,50202.0
2022-07-28 15:20:00,435.97,437.28,435.64,435.94,83681.0,435.97,437.28,435.64,435.94,83681.0
2022-07-28 15:30:00,435.98,435.98,433.03,433.18,54039.0,435.98,435.98,433.03,433.18,54039.0
2022-07-28 15:40:00,433.03,433.75,431.31,433.62,91513.0,433.03,433.75,431.31,433.62,91513.0
2022-07-28 15:50:00,433.51,441.33,433.51,435.58,237293.0,433.51,441.33,433.51,435.58,237293.0
2022-07-29 09:30:00,434.0,437.59,426.46,427.93,131999.0,434.0,437.59,426.46,427.93,131999.0
2022-07-29 09:40:00,428.87,432.01,425.03,430.02,78902.0,428.87,432.01,425.03,430.02,78902.0
2022-07-29 09:50:00,429.33,431.81,425.0,427.49,67143.0,429.33,431.81,425.0,427.49,67143.0
2022-07-29 10:00:00,427.19,433.42,427.19,432.81,61712.0,427.19,433.42,427.19,432.81,61712.0
2022-07-29 10:10:00,432.81,438.85,432.21,438.28,62722.0,432.81,438.85,432.21,438.28,62722.0
2022-07-29 10:20:00,438.16,440.67,435.41,437.63,30704.0,438.16,440.67,435.41,437.63,30704.0
2022-07-29 10:30:00,438.3,440.89,437.47,440.21,23255.0,438.3,440.89,437.47,440.21,23255.0
2022-07-29 10:40:00,439.94,443.52,439.68,443.05,43330.0,439.94,443.52,439.68,443.05,43330.0
2022-07-29 10:50:00,443.31,444.0,441.99,443.5,25977.0,443.31,444.0,441.99,443.5,25977.0
2022-07-29 11:00:00,443.14,444.07,439.08,440.73,38522.0,443.14,444.07,439.08,440.73,38522.0
2022-07-29 11:10:00,440.33,440.62,436.59,437.23,35523.0,440.33,440.62,436.59,437.23,35523.0
2022-07-29 11:20:00,437.8,439.38,434.59,435.25,33516.0,437.8,439.38,434.59,435.25,33516.0
2022-07-29 11:30:00,434.92,438.81,434.02,438.07,28717.0,434.92,438.81,434.02,438.07,28717.0
2022-07-29 11:40:00,437.49,438.31,435.85,437.93,14341.0,437.49,438.31,435.85,437.93,14341.0
2022-07-29 11:50:00,437.58,438.43,435.8,438.31,14300.0,437.58,438.43,435.8,438.31,14300.0
2022-07-29 12:00:00,438.0,438.4,435.52,436.05,15183.0,438.0,438.4,435.52,436.05,15183.0
2022-07-29 12:10:00,436.1,437.04,435.12,436.39,13900.0,436.1,437.04,435.12,436.39,13900.0
2022-07-29 12:20:00,436.37,438.22,435.41,437.93,15404.0,436.37,438.22,435.41,437.93,15404.0
2022-07-29 12:30:00,437.74,438.85,436.64,437.9,22424.0,437.74,438.85,436.64,437.9,22424.0
2022-07-29 12:40:00,437.45,438.23,435.88,438.23,11847.0,437.45,438.23,435.88,438.23,11847.0
2022-07-29 12:50:00,438.14,439.92,437.67,437.68,43508.0,438.14,439.92,437.67,437.68,43508.0
2022-07-29 13:00:00,437.87,437.87,435.45,436.33,15918.0,437.87,437.87,435.45,436.33,15918.0
2022-07-29 13:10:00,435.83,436.64,435.14,435.85,10619.0,435.83,436.64,435.14,435.85,10619.0
2022-07-29 13:20:00,435.59,435.86,433.62,434.06,8309.0,435.59,435.86,433.62,434.06,8309.0
2022-07-29 13:30:00,434.06,435.34,434.05,434.39,12748.0,434.06,435.34,434.05,434.39,12748.0
2022-07-29 13:40:00,434.2,434.2,431.16,431.75,33186.0,434.2,434.2,431.16,431.75,33186.0
2022-07-29 13:50:00,431.69,431.84,429.68,429.77,33553.0,431.69,431.84,429.68,429.77,33553.0
2022-07-29 14:00:00,429.78,430.23,429.03,429.84,36136.0,429.78,430.23,429.03,429.84,36136.0
2022-07-29 14:10:00,429.88,432.37,429.73,432.37,40922.0,429.88,432.37,429.73,432.37,40922.0
2022-07-29 14:20:00,432.34,433.31,431.7,433.31,11885.0,432.34,433.31,431.7,433.31,11885.0
2022-07-29 14:30:00,433.43,434.75,433.15,433.69,13888.0,433.43,434.75,433.15,433.69,13888.0
2022-07-29 14:40:00,433.86,434.69,433.35,433.35,12297.0,433.86,434.69,433.35,433.35,12297.0
2022-07-29 14:50:00,433.79,435.82,433.74,434.42,14675.0,433.79,435.82,433.74,434.42,14675.0
2022-07-29 15:00:00,434.28,435.85,433.8,435.24,12299.0,434.28,435.85,433.8,435.24,12299.0
2022-07-29 15:10:00,435.42,435.75,434.03,434.63,17118.0,435.42,435.75,434.03,434.63,17118.0
2022-07-29 15:20:00,434.65,434.99,434.36,434.61,29302.0,434.65,434.99,434.36,434.61,29302.0
2022-07-29 15:30:00,434.63,434.73,433.35,433.52,29250.0,434.63,434.73,433.35,433.52,29250.0
2022-07-29 15:40:00,433.65,433.85,431.37,431.37,39576.0,433.65,433.85,431.37,431.37,39576.0
2022-07-29 15:50:00,431.56,433.15,430.86,431.82,154399.0,431.56,433.15,430.86,431.82,154399.0
2022-08-01 09:30:00,424.55,429.77,421.16,426.26,37540.0,424.55,429.77,421.16,426.26,37540.0
2022-08-01 09:40:00,426.59,428.42,424.59,425.79,28290.0,426.59,428.42,424.59,425.79,28290.0
2022-08-01 09:50:00,425.19,430.32,424.95,430.32,14838.0,425.19,430.32,424.95,430.32,14838.0
2022-08-01 10:00:00,430.74,434.04,430.08,433.59,11379.0,430.74,434.04,430.08,433.59,11379.0
2022-08-01 10:10:00,433.27,434.3,430.68,430.87,39885.0,433.27,434.3,430.68,430.87,39885.0
2022-08-01 10:20:00,431.03,431.05,427.22,428.31,28656.0,431.03,431.05,427.22,428.31,28656.0
2022-08-01 10:30:00,428.69,428.86,427.0,428.21,17346.0,428.69,428.86,427.0,428.21,17346.0
2022-08-01 10:40:00,427.87,428.67,426.67,426.88,11441.0,427.87,428.67,426.67,426.88,11441.0
2022-08-01 10:50:00,426.8,427.39,424.98,425.48,10910.0,426.8,427.39,424.98,425.48,10910.0
2022-08-01 11:00:00,425.54,425.92,424.56,425.18,13002.0,425.54,425.92,424.56,425.18,13002.0
2022-08-01 11:10:00,425.25,425.47,422.61,422.69,18081.0,425.25,425.47,422.61,422.69,18081.0
2022-08-01 11:20:00,422.68,426.58,422.6,426.34,11340.0,422.68,426.58,422.6,426.34,11340.0
2022-08-01 11:30:00,426.36,428.81,426.28,428.81,7217.0,426.36,428.81,426.28,428.81,7217.0
2022-08-01 11:40:00,429.12,430.98,428.71,430.82,9739.0,429.12,430.98,428.71,430.82,9739.0
2022-08-01 11:50:00,430.5,431.47,429.03,429.68,14517.0,430.5,431.47,429.03,429.68,14517.0
2022-08-01 12:00:00,429.23,430.33,428.59,428.6,10271.0,429.23,430.33,428.59,428.6,10271.0
2022-08-01 12:10:00,428.23,428.35,426.88,427.58,6295.0,428.23,428.35,426.88,427.58,6295.0
2022-08-01 12:20:00,427.59,428.82,427.59,427.93,9717.0,427.59,428.82,427.59,427.93,9717.0
2022-08-01 12:30:00,427.94,430.01,427.48,429.71,7761.0,427.94,430.01,427.48,429.71,7761.0
2022-08-01 12:40:00,429.91,430.73,429.45,430.2,10609.0,429.91,430.73,429.45,430.2,10609.0
2022-08-01 12:50:00,430.0,430.74,429.27,429.45,7247.0,430.0,430.74,429.27,429.45,7247.0
2022-08-01 13:00:00,429.33,429.89,428.42,429.68,8380.0,429.33,429.89,428.42,429.68,8380.0
2022-08-01 13:10:00,429.49,429.57,427.65,427.65,13328.0,429.49,429.57,427.65,427.65,13328.0
2022-08-01 13:20:00,427.68,428.49,427.57,427.57,9342.0,427.68,428.49,427.57,427.57,9342.0
2022-08-01 13:30:00,427.54,427.54,425.6,425.8,6914.0,427.54,427.54,425.6,425.8,6914.0
2022-08-01 13:40:00,425.67,426.4,424.69,425.53,9709.0,425.67,426.4,424.69,425.53,9709.0
2022-08-01 13:50:00,425.5,425.58,424.25,424.49,8192.0,425.5,425.58,424.25,424.49,8192.0
2022-08-01 14:00:00,424.79,424.79,423.5,424.23,11784.0,424.79,424.79,423.5,424.23,11784.0
2022-08-01 14:10:00,424.33,425.67,423.92,424.84,25845.0,424.33,425.67,423.92,424.84,25845.0
2022-08-01 14:20:00,424.92,425.6,424.41,424.41,18158.0,424.92,425.6,424.41,424.41,18158.0
2022-08-01 14:30:00,424.43,425.21,424.33,424.9,16461.0,424.43,425.21,424.33,424.9,16461.0
2022-08-01 14:40:00,424.98,425.12,424.51,424.76,14453.0,424.98,425.12,424.51,424.76,14453.0
2022-08-01 14:50:00,424.93,425.38,424.33,424.72,11437.0,424.93,425.38,424.33,424.72,11437.0
2022-08-01 15:00:00,424.72,424.73,423.86,424.68,13399.0,424.72,424.73,423.86,424.68,13399.0
2022-08-01 15:10:00,424.51,424.86,424.16,424.63,15356.0,424.51,424.86,424.16,424.63,15356.0
2022-08-01 15:20:00,424.68,425.57,423.37,424.65,40326.0,424.68,425.57,423.37,424.65,40326.0
2022-08-01 15:30:00,424.74,426.23,424.48,425.9,26494.0,424.74,426.23,424.48,425.9,26494.0
2022-08-01 15:40:00,425.78,426.45,425.35,425.37,40370.0,425.78,426.45,425.35,425.37,40370.0
2022-08-01 15:50:00,425.26,427.85,425.26,426.56,120522.0,425.26,427.85,425.26,426.56,120522.0
2022-08-02 09:30:00,428.67,433.35,425.4,432.95,34491.0,428.67,433.35,425.4,432.95,34491.0
2022-08-02 09:40:00,432.41,438.68,431.28,436.68,36329.0,432.41,438.68,431.28,436.68,36329.0
2022-08-02 09:50:00,437.07,440.98,436.96,438.68,21268.0,437.07,440.98,436.96,438.68,21268.0
2022-08-02 10:00:00,438.53,440.08,437.02,437.45,15638.0,438.53,440.08,437.02,437.45,15638.0
2022-08-02 10:10:00,437.94,440.19,436.57,440.15,28536.0,437.94,440.19,436.57,440.15,28536.0
2022-08-02 10:20:00,439.93,440.02,436.2,438.14,29156.0,439.93,440.02,436.2,438.14,29156.0
2022-08-02 10:30:00,437.84,438.58,436.44,436.9,33055.0,437.84,438.58,436.44,436.9,33055.0
2022-08-02 10:40:00,437.19,438.52,435.75,435.93,21519.0,437.19,438.52,435.75,435.93,21519.0
2022-08-02 10:50:00,436.26,437.56,435.19,435.94,20259.0,436.26,437.56,435.19,435.94,20259.0
2022-08-02 11:00:00,436.43,436.43,435.48,435.98,9237.0,436.43,436.43,435.48,435.98,9237.0
2022-08-02 11:10:00,435.98,436.41,434.92,435.04,6810.0,435.98,436.41,434.92,435.04,6810.0
2022-08-02 11:20:00,434.86,435.54,434.02,435.33,8952.0,434.86,435.54,434.02,435.33,8952.0
2022-08-02 11:30:00,435.25,435.25,434.01,434.87,20506.0,435.25,435.25,434.01,434.87,20506.0
2022-08-02 11:40:00,434.89,436.18,434.89,435.84,6742.0,434.89,436.18,434.89,435.84,6742.0
2022-08-02 11:50:00,435.82,437.23,435.39,436.28,16129.0,435.82,437.23,435.39,436.28,16129.0
2022-08-02 12:00:00,435.74,437.61,435.74,437.61,15249.0,435.74,437.61,435.74,437.61,15249.0
2022-08-02 12:10:00,437.77,438.65,437.59,438.44,21563.0,437.77,438.65,437.59,438.44,21563.0
2022-08-02 12:20:00,438.37,440.5,438.26,440.5,32570.0,438.37,440.5,438.26,440.5,32570.0
2022-08-02 12:30:00,440.75,441.95,440.67,441.95,35385.0,440.75,441.95,440.67,441.95,35385.0
2022-08-02 12:40:00,441.92,442.2,441.14,442.16,10564.0,441.92,442.2,441.14,442.16,10564.0
2022-08-02 12:50:00,442.26,442.69,441.17,442.38,12816.0,442.26,442.69,441.17,442.38,12816.0
2022-08-02 13:00:00,442.38,442.43,441.32,441.74,8852.0,442.38,442.43,441.32,441.74,8852.0
2022-08-02 13:10:00,441.57,442.78,441.3,442.64,11164.0,441.57,442.78,441.3,442.64,11164.0
2022-08-02 13:20:00,442.62,442.62,441.16,441.37,12825.0,442.62,442.62,441.16,441.37,12825.0
2022-08-02 13:30:00,441.16,441.3,439.66,440.35,11895.0,441.16,441.3,439.66,440.35,11895.0
2022-08-02 13:40:00,439.94,440.55,439.42,439.68,4838.0,439.94,440.55,439.42,439.68,4838.0
2022-08-02 13:50:00,439.18,440.55,439.15,439.97,6485.0,439.18,440.55,439.15,439.97,6485.0
2022-08-02 14:00:00,439.8,439.98,438.98,439.86,6073.0,439.8,439.98,438.98,439.86,6073.0
2022-08-02 14:10:00,439.72,439.86,438.91,439.28,5236.0,439.72,439.86,438.91,439.28,5236.0
2022-08-02 14:20:00,439.27,439.56,438.51,439.06,7045.0,439.27,439.56,438.51,439.06,7045.0
2022-08-02 14:30:00,439.11,439.24,438.6,438.8,9814.0,439.11,439.24,438.6,438.8,9814.0
2022-08-02 14:40:00,438.9,440.52,438.82,439.83,19989.0,438.9,440.52,438.82,439.83,19989.0
2022-08-02 14:50:00,439.94,440.19,439.14,439.54,8058.0,439.94,440.19,439.14,439.54,8058.0
2022-08-02 15:00:00,439.76,441.7,439.5,440.11,25524.0,439.76,441.7,439.5,440.11,25524.0
2022-08-02 15:10:00,440.35,440.41,438.6,439.1,17937.0,440.35,440.41,438.6,439.1,17937.0
2022-08-02 15:20:00,438.92,440.23,438.71,440.12,11506.0,438.92,440.23,438.71,440.12,11506.0
2022-08-02 15:30:00,440.18,440.41,438.88,439.64,27112.0,440.18,440.41,438.88,439.64,27112.0
2022-08-02 15:40:00,439.71,440.44,438.28,438.44,34361.0,439.71,440.44,438.28,438.44,34361.0
2022-08-02 15:50:00,438.59,438.68,437.14,437.51,115637.0,438.59,438.68,437.14,437.51,115637.0
2022-08-03 09:30:00,438.0,444.25,434.67,444.25,29282.0,438.0,444.25,434.67,444.25,29282.0
2022-08-03 09:40:00,443.49,445.16,441.83,445.08,18014.0,443.49,445.16,441.83,445.08,18014.0
2022-08-03 09:50:00,445.46,447.89,445.13,445.91,28288.0,445.46,447.89,445.13,445.91,28288.0
2022-08-03 10:00:00,445.89,447.07,444.95,446.21,11299.0,445.89,447.07,444.95,446.21,11299.0
2022-08-03 10:10:00,446.18,447.1,443.33,443.42,10367.0,446.18,447.1,443.33,443.42,10367.0
2022-08-03 10:20:00,443.72,445.04,443.72,444.66,9348.0,443.72,445.04,443.72,444.66,9348.0
2022-08-03 10:30:00,444.66,447.09,444.22,447.09,13849.0,444.66,447.09,444.22,447.09,13849.0
2022-08-03 10:40:00,447.09,450.14,446.84,449.92,16380.0,447.09,450.14,446.84,449.92,16380.0
2022-08-03 10:50:00,450.3,456.3,450.12,453.69,34505.0,450.3,456.3,450.12,453.69,34505.0
2022-08-03 11:00:00,453.7,454.83,452.46,454.64,22494.0,453.7,454.83,452.46,454.64,22494.0
2022-08-03 11:10:00,455.0,455.6,454.34,455.07,15309.0,455.0,455.6,454.34,455.07,15309.0
2022-08-03 11:20:00,454.85,457.35,454.63,456.21,15400.0,454.85,457.35,454.63,456.21,15400.0
2022-08-03 11:30:00,456.1,457.58,455.2,456.94,37082.0,456.1,457.58,455.2,456.94,37082.0
2022-08-03 11:40:00,457.11,458.87,456.42,456.42,17809.0,457.11,458.87,456.42,456.42,17809.0
2022-08-03 11:50:00,456.34,457.92,455.98,456.72,25187.0,456.34,457.92,455.98,456.72,25187.0
2022-08-03 12:00:00,457.21,457.65,456.51,456.92,10233.0,457.21,457.65,456.51,456.92,10233.0
2022-08-03 12:10:00,456.68,457.49,456.14,456.19,21969.0,456.68,457.49,456.14,456.19,21969.0
2022-08-03 12:20:00,456.48,456.95,456.26,456.75,9785.0,456.48,456.95,456.26,456.75,9785.0
2022-08-03 12:30:00,456.67,459.36,456.0,458.6,19288.0,456.67,459.36,456.0,458.6,19288.0
2022-08-03 12:40:00,458.43,460.13,458.43,459.03,16667.0,458.43,460.13,458.43,459.03,16667.0
2022-08-03 12:50:00,458.99,460.45,458.72,459.42,35189.0,458.99,460.45,458.72,459.42,35189.0
2022-08-03 13:00:00,459.53,461.13,459.26,461.13,14814.0,459.53,461.13,459.26,461.13,14814.0
2022-08-03 13:10:00,461.25,461.55,460.88,461.18,11613.0,461.25,461.55,460.88,461.18,11613.0
2022-08-03 13:20:00,460.41,461.83,460.16,460.18,10178.0,460.41,461.83,460.16,460.18,10178.0
2022-08-03 13:30:00,460.48,461.08,459.93,460.05,7986.0,460.48,461.08,459.93,460.05,7986.0
2022-08-03 13:40:00,459.92,460.25,456.18,456.2,20566.0,459.92,460.25,456.18,456.2,20566.0
2022-08-03 13:50:00,456.54,457.19,455.89,456.03,11359.0,456.54,457.19,455.89,456.03,11359.0
2022-08-03 14:00:00,456.01,456.12,455.35,455.89,8334.0,456.01,456.12,455.35,455.89,8334.0
2022-08-03 14:10:00,456.06,456.55,455.81,456.15,4748.0,456.06,456.55,455.81,456.15,4748.0
2022-08-03 14:20:00,456.09,457.04,455.92,456.65,17213.0,456.09,457.04,455.92,456.65,17213.0
2022-08-03 14:30:00,457.01,457.71,456.76,457.17,9041.0,457.01,457.71,456.76,457.17,9041.0
2022-08-03 14:40:00,457.19,458.7,457.17,458.28,5934.0,457.19,458.7,457.17,458.28,5934.0
2022-08-03 14:50:00,458.16,458.16,457.01,457.02,10783.0,458.16,458.16,457.01,457.02,10783.0
2022-08-03 15:00:00,457.0,457.18,456.0,456.11,17000.0,457.0,457.18,456.0,456.11,17000.0
2022-08-03 15:10:00,456.08,456.2,455.22,456.18,9715.0,456.08,456.2,455.22,456.18,9715.0
2022-08-03 15:20:00,456.18,457.08,456.15,456.79,16316.0,456.18,457.08,456.15,456.79,16316.0
2022-08-03 15:30:00,456.66,457.08,456.04,456.75,10078.0,456.66,457.08,456.04,456.75,10078.0
2022-08-03 15:40:00,456.87,457.46,455.47,455.55,20161.0,456.87,457.46,455.47,455.55,20161.0
2022-08-03 15:50:00,455.69,456.51,451.78,451.96,145125.0,455.69,456.51,451.78,451.96,145125.0
2022-08-04 09:30:00,451.75,465.93,450.37,461.85,23138.0,451.75,465.93,450.37,461.85,23138.0
2022-08-04 09:40:00,461.5,468.58,461.2,467.29,59454.0,461.5,468.58,461.2,467.29,59454.0
2022-08-04 09:50:00,467.31,468.83,464.94,466.83,26219.0,467.31,468.83,464.94,466.83,26219.0
2022-08-04 10:00:00,467.4,469.99,465.92,467.13,21742.0,467.4,469.99,465.92,467.13,21742.0
2022-08-04 10:10:00,466.06,466.78,462.79,465.34,16519.0,466.06,466.78,462.79,465.34,16519.0
2022-08-04 10:20:00,465.05,465.15,462.16,462.17,12249.0,465.05,465.15,462.16,462.17,12249.0
2022-08-04 10:30:00,462.54,463.77,461.1,461.34,9813.0,462.54,463.77,461.1,461.34,9813.0
2022-08-04 10:40:00,461.6,463.04,460.43,462.0,40825.0,461.6,463.04,460.43,462.0,40825.0
2022-08-04 10:50:00,461.69,461.91,459.95,460.3,21070.0,461.69,461.91,459.95,460.3,21070.0
2022-08-04 11:00:00,460.68,461.69,460.23,460.95,19994.0,460.68,461.69,460.23,460.95,19994.0
2022-08-04 11:10:00,460.94,461.11,458.26,459.88,12658.0,460.94,461.11,458.26,459.88,12658.0
2022-08-04 11:20:00,460.24,460.37,458.65,458.65,13700.0,460.24,460.37,458.65,458.65,13700.0
2022-08-04 11:30:00,458.65,458.68,456.42,457.09,14309.0,458.65,458.68,456.42,457.09,14309.0
2022-08-04 11:40:00,456.8,457.17,456.39,456.56,10471.0,456.8,457.17,456.39,456.56,10471.0
2022-08-04 11:50:00,456.66,458.0,456.46,457.89,13774.0,456.66,458.0,456.46,457.89,13774.0
2022-08-04 12:00:00,458.24,458.24,456.25,456.29,7383.0,458.24,458.24,456.25,456.29,7383.0
2022-08-04 12:10:00,456.6,457.81,456.49,456.61,12834.0,456.6,457.81,456.49,456.61,12834.0
2022-08-04 12:20:00,456.35,456.72,456.0,456.46,7885.0,456.35,456.72,456.0,456.46,7885.0
2022-08-04 12:30:00,456.46,458.16,456.35,457.69,14205.0,456.46,458.16,456.35,457.69,14205.0
2022-08-04 12:40:00,457.81,459.13,457.16,457.18,5405.0,457.81,459.13,457.16,457.18,5405.0
2022-08-04 12:50:00,457.2,457.65,457.0,457.33,3645.0,457.2,457.65,457.0,457.33,3645.0
2022-08-04 13:00:00,457.45,457.55,456.49,457.55,4744.0,457.45,457.55,456.49,457.55,4744.0
2022-08-04 13:10:00,457.55,458.21,456.96,457.58,7658.0,457.55,458.21,456.96,457.58,7658.0
2022-08-04 13:20:00,457.22,457.91,456.88,457.69,7533.0,457.22,457.91,456.88,457.69,7533.0
2022-08-04 13:30:00,457.62,459.12,457.62,458.55,6138.0,457.62,459.12,457.62,458.55,6138.0
2022-08-04 13:40:00,458.28,458.39,457.73,458.38,5629.0,458.28,458.39,457.73,458.38,5629.0
2022-08-04 13:50:00,458.4,459.53,458.15,458.53,7771.0,458.4,459.53,458.15,458.53,7771.0
2022-08-04 14:00:00,458.39,458.39,457.43,457.52,7865.0,458.39,458.39,457.43,457.52,7865.0
2022-08-04 14:10:00,457.43,457.9,457.16,457.54,5497.0,457.43,457.9,457.16,457.54,5497.0
2022-08-04 14:20:00,457.63,458.4,457.16,458.29,8569.0,457.63,458.4,457.16,458.29,8569.0
2022-08-04 14:30:00,458.4,459.92,458.02,459.88,9446.0,458.4,459.92,458.02,459.88,9446.0
2022-08-04 14:40:00,459.58,459.61,458.19,458.62,6736.0,459.58,459.61,458.19,458.62,6736.0
2022-08-04 14:50:00,458.81,459.78,458.48,459.03,6264.0,458.81,459.78,458.48,459.03,6264.0
2022-08-04 15:00:00,458.96,459.6,458.55,459.58,10916.0,458.96,459.6,458.55,459.58,10916.0
2022-08-04 15:10:00,459.58,460.18,459.43,459.99,14209.0,459.58,460.18,459.43,459.99,14209.0
2022-08-04 15:20:00,460.17,460.64,459.85,460.21,14019.0,460.17,460.64,459.85,460.21,14019.0
2022-08-04 15:30:00,460.28,460.57,459.53,459.53,13992.0,460.28,460.57,459.53,459.53,13992.0
2022-08-04 15:40:00,459.61,460.42,459.53,460.28,18346.0,459.61,460.42,459.53,460.28,18346.0
2022-08-04 15:50:00,460.35,460.55,458.67,459.46,58533.0,460.35,460.55,458.67,459.46,58533.0
2022-08-05 09:30:00,455.25,460.68,450.65,453.88,18453.0,455.25,460.68,450.65,453.88,18453.0
2022-08-05 09:40:00,454.33,458.22,454.32,457.44,12426.0,454.33,458.22,454.32,457.44,12426.0
2022-08-05 09:50:00,457.44,457.49,454.16,456.08,15783.0,457.44,457.49,454.16,456.08,15783.0
2022-08-05 10:00:00,455.98,457.33,453.57,456.4,18452.0,455.98,457.33,453.57,456.4,18452.0
2022-08-05 10:10:00,456.8,460.0,456.13,459.8,9249.0,456.8,460.0,456.13,459.8,9249.0
2022-08-05 10:20:00,460.3,462.0,460.28,461.62,9587.0,460.3,462.0,460.28,461.62,9587.0
2022-08-05 10:30:00,461.51,463.33,461.0,461.91,7824.0,461.51,463.33,461.0,461.91,7824.0
2022-08-05 10:40:00,461.0,462.64,460.58,461.16,7655.0,461.0,462.64,460.58,461.16,7655.0
2022-08-05 10:50:00,461.23,461.32,458.93,460.56,10420.0,461.23,461.32,458.93,460.56,10420.0
2022-08-05 11:00:00,460.89,461.27,459.92,461.15,5041.0,460.89,461.27,459.92,461.15,5041.0
2022-08-05 11:10:00,461.15,461.4,459.76,460.97,4145.0,461.15,461.4,459.76,460.97,4145.0
2022-08-05 11:20:00,461.33,461.33,459.87,459.9,4945.0,461.33,461.33,459.87,459.9,4945.0
2022-08-05 11:30:00,459.76,460.91,459.33,460.38,5949.0,459.76,460.91,459.33,460.38,5949.0
2022-08-05 11:40:00,460.41,461.22,459.76,459.76,4458.0,460.41,461.22,459.76,459.76,4458.0
2022-08-05 11:50:00,460.11,461.89,459.11,461.89,16225.0,460.11,461.89,459.11,461.89,16225.0
2022-08-05 12:00:00,461.56,462.98,459.36,459.98,20568.0,461.56,462.98,459.36,459.98,20568.0
2022-08-05 12:10:00,460.63,460.91,459.5,460.34,8423.0,460.63,460.91,459.5,460.34,8423.0
2022-08-05 12:20:00,460.13,460.65,458.47,460.63,6359.0,460.13,460.65,458.47,460.63,6359.0
2022-08-05 12:30:00,460.34,460.34,459.06,460.31,6343.0,460.34,460.34,459.06,460.31,6343.0
2022-08-05 12:40:00,460.55,462.65,460.0,462.1,6362.0,460.55,462.65,460.0,462.1,6362.0
2022-08-05 12:50:00,462.53,463.0,461.94,461.94,3655.0,462.53,463.0,461.94,461.94,3655.0
2022-08-05 13:00:00,462.4,462.76,461.65,462.75,2744.0,462.4,462.76,461.65,462.75,2744.0
2022-08-05 13:10:00,463.0,463.0,461.64,461.64,11863.0,463.0,463.0,461.64,461.64,11863.0
2022-08-05 13:20:00,461.2,462.24,461.0,461.72,4308.0,461.2,462.24,461.0,461.72,4308.0
2022-08-05 13:30:00,461.72,462.11,461.55,462.11,2795.0,461.72,462.11,461.55,462.11,2795.0
2022-08-05 13:40:00,462.2,462.2,461.32,461.32,5807.0,462.2,462.2,461.32,461.32,5807.0
2022-08-05 13:50:00,461.39,461.93,461.04,461.76,6406.0,461.39,461.93,461.04,461.76,6406.0
2022-08-05 14:00:00,461.77,461.98,461.26,461.5,4864.0,461.77,461.98,461.26,461.5,4864.0
2022-08-05 14:10:00,461.19,461.47,460.51,460.8,3100.0,461.19,461.47,460.51,460.8,3100.0
2022-08-05 14:20:00,462.21,462.6,461.03,461.27,2896.0,462.21,462.6,461.03,461.27,2896.0
2022-08-05 14:30:00,461.0,461.67,460.77,461.25,3628.0,461.0,461.67,460.77,461.25,3628.0
2022-08-05 14:40:00,461.25,461.77,461.01,461.77,3812.0,461.25,461.77,461.01,461.77,3812.0
2022-08-05 14:50:00,461.78,461.8,461.12,461.61,3000.0,461.78,461.8,461.12,461.61,3000.0
2022-08-05 15:00:00,461.61,461.63,460.91,461.49,4121.0,461.61,461.63,460.91,461.49,4121.0
2022-08-05 15:10:00,461.3,462.06,461.3,461.79,5000.0,461.3,462.06,461.3,461.79,5000.0
2022-08-05 15:20:00,461.84,462.96,461.76,462.84,6487.0,461.84,462.96,461.76,462.84,6487.0
2022-08-05 15:30:00,462.65,463.25,462.47,462.62,8659.0,462.65,463.25,462.47,462.62,8659.0
2022-08-05 15:40:00,462.71,464.78,462.54,464.63,17721.0,462.71,464.78,462.54,464.63,17721.0
2022-08-05 15:50:00,464.56,464.64,462.69,463.06,44933.0,464.56,464.64,462.69,463.06,44933.0
2022-08-08 09:30:00,469.01,473.45,465.74,470.0,23488.0,469.01,473.45,465.74,470.0,23488.0
2022-08-08 09:40:00,470.55,475.44,469.98,475.43,17651.0,470.55,475.44,469.98,475.43,17651.0
2022-08-08 09:50:00,475.43,477.41,473.96,476.81,13695.0,475.43,477.41,473.96,476.81,13695.0
2022-08-08 10:00:00,476.33,477.29,474.59,475.86,13802.0,476.33,477.29,474.59,475.86,13802.0
2022-08-08 10:10:00,475.17,475.33,471.61,473.35,12894.0,475.17,475.33,471.61,473.35,12894.0
2022-08-08 10:20:00,473.69,475.56,473.5,475.09,11131.0,473.69,475.56,473.5,475.09,11131.0
2022-08-08 10:30:00,475.0,475.55,473.53,474.5,15243.0,475.0,475.55,473.53,474.5,15243.0
2022-08-08 10:40:00,474.59,476.03,474.48,474.91,20270.0,474.59,476.03,474.48,474.91,20270.0
2022-08-08 10:50:00,474.94,477.23,474.67,475.93,12460.0,474.94,477.23,474.67,475.93,12460.0
2022-08-08 11:00:00,476.12,477.01,475.98,476.93,6200.0,476.12,477.01,475.98,476.93,6200.0
2022-08-08 11:10:00,476.97,478.47,476.15,477.35,25703.0,476.97,478.47,476.15,477.35,25703.0
2022-08-08 11:20:00,477.61,478.89,476.41,476.41,7480.0,477.61,478.89,476.41,476.41,7480.0
2022-08-08 11:30:00,477.0,477.09,473.52,473.54,13337.0,477.0,477.09,473.52,473.54,13337.0
2022-08-08 11:40:00,473.53,473.54,469.39,471.43,11849.0,473.53,473.54,469.39,471.43,11849.0
2022-08-08 11:50:00,471.0,472.06,470.82,471.69,3512.0,471.0,472.06,470.82,471.69,3512.0
2022-08-08 12:00:00,471.04,471.04,469.48,469.61,5557.0,471.04,471.04,469.48,469.61,5557.0
2022-08-08 12:10:00,469.92,470.36,468.83,469.26,4760.0,469.92,470.36,468.83,469.26,4760.0
2022-08-08 12:20:00,469.34,470.25,468.67,468.75,4270.0,469.34,470.25,468.67,468.75,4270.0
2022-08-08 12:30:00,469.4,470.57,468.74,469.65,8505.0,469.4,470.57,468.74,469.65,8505.0
2022-08-08 12:40:00,469.29,469.52,467.64,468.59,18665.0,469.29,469.52,467.64,468.59,18665.0
2022-08-08 12:50:00,468.75,469.15,467.67,467.67,5816.0,468.75,469.15,467.67,467.67,5816.0
2022-08-08 13:00:00,467.41,468.38,467.36,468.15,5811.0,467.41,468.38,467.36,468.15,5811.0
2022-08-08 13:10:00,468.15,469.42,467.75,468.69,5520.0,468.15,469.42,467.75,468.69,5520.0
2022-08-08 13:20:00,467.76,468.45,467.54,467.7,5819.0,467.76,468.45,467.54,467.7,5819.0
2022-08-08 13:30:00,468.01,468.17,466.17,466.18,3756.0,468.01,468.17,466.17,466.18,3756.0
2022-08-08 13:40:00,466.42,468.01,466.42,467.84,6668.0,466.42,468.01,466.42,467.84,6668.0
2022-08-08 13:50:00,467.99,469.5,467.88,469.5,8122.0,467.99,469.5,467.88,469.5,8122.0
2022-08-08 14:00:00,469.21,469.21,466.86,467.92,6328.0,469.21,469.21,466.86,467.92,6328.0
2022-08-08 14:10:00,467.84,468.39,467.26,467.55,7396.0,467.84,468.39,467.26,467.55,7396.0
2022-08-08 14:20:00,467.71,467.95,467.18,467.21,6657.0,467.71,467.95,467.18,467.21,6657.0
2022-08-08 14:30:00,467.49,467.49,465.92,466.25,4622.0,467.49,467.49,465.92,466.25,4622.0
2022-08-08 14:40:00,466.23,466.77,465.89,466.19,9527.0,466.23,466.77,465.89,466.19,9527.0
2022-08-08 14:50:00,465.93,466.01,464.61,465.4,5348.0,465.93,466.01,464.61,465.4,5348.0
2022-08-08 15:00:00,465.5,465.51,463.64,463.64,4111.0,465.5,465.51,463.64,463.64,4111.0
2022-08-08 15:10:00,463.69,463.77,462.68,463.26,8843.0,463.69,463.77,462.68,463.26,8843.0
2022-08-08 15:20:00,463.26,464.74,463.05,464.68,9620.0,463.26,464.74,463.05,464.68,9620.0
2022-08-08 15:30:00,464.69,465.29,463.66,464.57,12505.0,464.69,465.29,463.66,464.57,12505.0
2022-08-08 15:40:00,464.61,465.54,464.59,464.94,16069.0,464.61,465.54,464.59,464.94,16069.0
2022-08-08 15:50:00,464.88,465.15,463.47,464.35,55685.0,464.88,465.15,463.47,464.35,55685.0
2022-08-09 09:30:00,461.02,461.02,452.65,460.31,17640.0,461.02,461.02,452.65,460.31,17640.0
2022-08-09 09:40:00,461.06,461.06,455.86,456.05,6507.0,461.06,461.06,455.86,456.05,6507.0
2022-08-09 09:50:00,456.23,456.54,453.81,454.81,11741.0,456.23,456.54,453.81,454.81,11741.0
2022-08-09 10:00:00,454.4,454.4,452.66,452.66,5992.0,454.4,454.4,452.66,452.66,5992.0
2022-08-09 10:10:00,452.42,455.05,452.17,455.05,5200.0,452.42,455.05,452.17,455.05,5200.0
2022-08-09 10:20:00,455.36,455.66,454.78,455.32,5915.0,455.36,455.66,454.78,455.32,5915.0
2022-08-09 10:30:00,455.14,455.37,451.94,452.32,20312.0,455.14,455.37,451.94,452.32,20312.0
2022-08-09 10:40:00,452.08,452.2,450.77,450.99,8110.0,452.08,452.2,450.77,450.99,8110.0
2022-08-09 10:50:00,451.31,453.24,450.92,451.34,15031.0,451.31,453.24,450.92,451.34,15031.0
2022-08-09 11:00:00,451.36,452.26,451.13,451.21,6239.0,451.36,452.26,451.13,451.21,6239.0
2022-08-09 11:10:00,450.89,452.15,450.86,452.09,11050.0,450.89,452.15,450.86,452.09,11050.0
2022-08-09 11:20:00,451.95,452.96,451.05,451.24,27239.0,451.95,452.96,451.05,451.24,27239.0
2022-08-09 11:30:00,451.62,451.62,449.89,450.38,9685.0,451.62,451.62,449.89,450.38,9685.0
2022-08-09 11:40:00,450.42,451.31,450.03,451.01,7424.0,450.42,451.31,450.03,451.01,7424.0
2022-08-09 11:50:00,450.9,452.69,450.66,450.83,37172.0,450.9,452.69,450.66,450.83,37172.0
2022-08-09 12:00:00,450.97,451.34,449.93,450.5,24507.0,450.97,451.34,449.93,450.5,24507.0
2022-08-09 12:10:00,450.64,450.66,449.69,449.81,20847.0,450.64,450.66,449.69,449.81,20847.0
2022-08-09 12:20:00,450.02,450.63,449.86,450.2,14379.0,450.02,450.63,449.86,450.2,14379.0
2022-08-09 12:30:00,450.3,450.48,449.82,450.06,10336.0,450.3,450.48,449.82,450.06,10336.0
2022-08-09 12:40:00,450.11,450.88,449.98,450.88,8424.0,450.11,450.88,449.98,450.88,8424.0
2022-08-09 12:50:00,451.07,451.32,450.85,451.17,4151.0,451.07,451.32,450.85,451.17,4151.0
2022-08-09 13:00:00,451.17,451.81,450.57,450.58,4454.0,451.17,451.81,450.57,450.58,4454.0
2022-08-09 13:10:00,450.62,451.79,450.51,450.93,12348.0,450.62,451.79,450.51,450.93,12348.0
2022-08-09 13:20:00,450.98,451.3,450.78,450.88,2528.0,450.98,451.3,450.78,450.88,2528.0
2022-08-09 13:30:00,450.54,450.79,450.35,450.4,2106.0,450.54,450.79,450.35,450.4,2106.0
2022-08-09 13:40:00,450.38,450.38,449.62,450.25,5873.0,450.38,450.38,449.62,450.25,5873.0
2022-08-09 13:50:00,450.31,452.88,450.2,452.67,6822.0,450.31,452.88,450.2,452.67,6822.0
2022-08-09 14:00:00,452.78,453.54,452.6,453.1,3900.0,452.78,453.54,452.6,453.1,3900.0
2022-08-09 14:10:00,452.87,453.0,451.5,451.5,5069.0,452.87,453.0,451.5,451.5,5069.0
2022-08-09 14:20:00,451.84,452.14,451.68,452.0,5600.0,451.84,452.14,451.68,452.0,5600.0
2022-08-09 14:30:00,452.0,452.34,451.55,452.04,7029.0,452.0,452.34,451.55,452.04,7029.0
2022-08-09 14:40:00,452.12,452.56,451.62,452.37,3600.0,452.12,452.56,451.62,452.37,3600.0
2022-08-09 14:50:00,452.37,453.17,452.13,453.17,4286.0,452.37,453.17,452.13,453.17,4286.0
2022-08-09 15:00:00,453.06,453.52,452.61,453.12,7974.0,453.06,453.52,452.61,453.12,7974.0
2022-08-09 15:10:00,452.89,452.94,450.84,451.13,12835.0,452.89,452.94,450.84,451.13,12835.0
2022-08-09 15:20:00,451.05,452.52,450.9,451.75,11203.0,451.05,452.52,450.9,451.75,11203.0
2022-08-09 15:30:00,451.77,453.11,451.74,452.51,19228.0,451.77,453.11,451.74,452.51,19228.0
2022-08-09 15:40:00,452.57,453.22,452.05,452.79,31996.0,452.57,453.22,452.05,452.79,31996.0
2022-08-09 15:50:00,452.79,453.32,452.19,452.68,76384.0,452.79,453.32,452.19,452.68,76384.0
2022-08-10 09:30:00,460.47,462.51,458.66,459.0,31112.0,460.47,462.51,458.66,459.0,31112.0
2022-08-10 09:40:00,458.12,461.56,457.92,460.87,19098.0,458.12,461.56,457.92,460.87,19098.0
2022-08-10 09:50:00,460.86,463.51,460.86,461.99,15431.0,460.86,463.51,460.86,461.99,15431.0
2022-08-10 10:00:00,462.13,463.0,460.55,461.21,8178.0,462.13,463.0,460.55,461.21,8178.0
2022-08-10 10:10:00,461.95,461.95,459.25,459.6,11771.0,461.95,461.95,459.25,459.6,11771.0
2022-08-10 10:20:00,459.05,459.59,457.86,459.55,4632.0,459.05,459.59,457.86,459.55,4632.0
2022-08-10 10:30:00,459.19,459.19,457.04,457.04,4596.0,459.19,459.19,457.04,457.04,4596.0
2022-08-10 10:40:00,457.02,459.15,457.02,457.72,9771.0,457.02,459.15,457.02,457.72,9771.0
2022-08-10 10:50:00,457.89,457.89,456.0,456.23,31441.0,457.89,457.89,456.0,456.23,31441.0
2022-08-10 11:00:00,456.58,458.01,455.74,456.92,40579.0,456.58,458.01,455.74,456.92,40579.0
2022-08-10 11:10:00,456.67,456.67,454.92,456.03,8713.0,456.67,456.67,454.92,456.03,8713.0
2022-08-10 11:20:00,456.95,458.74,456.69,458.74,12006.0,456.95,458.74,456.69,458.74,12006.0
2022-08-10 11:30:00,458.47,460.53,458.1,459.75,22736.0,458.47,460.53,458.1,459.75,22736.0
2022-08-10 11:40:00,459.59,461.83,459.51,461.52,31930.0,459.59,461.83,459.51,461.52,31930.0
2022-08-10 11:50:00,461.56,466.52,461.45,466.18,30327.0,461.56,466.52,461.45,466.18,30327.0
2022-08-10 12:00:00,465.98,466.73,465.39,466.68,9313.0,465.98,466.73,465.39,466.68,9313.0
2022-08-10 12:10:00,466.45,467.1,464.29,464.41,11962.0,466.45,467.1,464.29,464.41,11962.0
2022-08-10 12:20:00,464.69,466.26,464.1,466.16,10282.0,464.69,466.26,464.1,466.16,10282.0
2022-08-10 12:30:00,466.41,466.86,465.19,465.46,14026.0,466.41,466.86,465.19,465.46,14026.0
2022-08-10 12:40:00,465.87,466.01,464.89,465.14,10337.0,465.87,466.01,464.89,465.14,10337.0
2022-08-10 12:50:00,465.4,466.43,465.01,466.16,8265.0,465.4,466.43,465.01,466.16,8265.0
2022-08-10 13:00:00,465.62,466.42,465.21,466.19,13728.0,465.62,466.42,465.21,466.19,13728.0
2022-08-10 13:10:00,466.4,466.57,465.73,465.75,3561.0,466.4,466.57,465.73,465.75,3561.0
2022-08-10 13:20:00,465.75,466.33,465.11,465.22,4505.0,465.75,466.33,465.11,465.22,4505.0
2022-08-10 13:30:00,465.15,465.39,464.07,464.36,6283.0,465.15,465.39,464.07,464.36,6283.0
2022-08-10 13:40:00,464.66,464.8,463.41,464.8,6492.0,464.66,464.8,463.41,464.8,6492.0
2022-08-10 13:50:00,464.8,464.9,463.72,464.1,3600.0,464.8,464.9,463.72,464.1,3600.0
2022-08-10 14:00:00,464.15,464.44,463.85,463.85,4059.0,464.15,464.44,463.85,463.85,4059.0
2022-08-10 14:10:00,464.02,465.08,463.99,465.07,3268.0,464.02,465.08,463.99,465.07,3268.0
2022-08-10 14:20:00,465.07,465.07,464.39,464.89,3967.0,465.07,465.07,464.39,464.89,3967.0
2022-08-10 14:30:00,464.91,465.27,464.58,465.27,4924.0,464.91,465.27,464.58,465.27,4924.0
2022-08-10 14:40:00,465.04,465.05,463.92,463.92,3165.0,465.04,465.05,463.92,463.92,3165.0
2022-08-10 14:50:00,463.61,463.79,462.57,462.61,7299.0,463.61,463.79,462.57,462.61,7299.0
2022-08-10 15:00:00,462.53,462.67,462.03,462.29,17248.0,462.53,462.67,462.03,462.29,17248.0
2022-08-10 15:10:00,462.3,462.32,461.61,461.75,9621.0,462.3,462.32,461.61,461.75,9621.0
2022-08-10 15:20:00,461.82,462.17,461.69,461.82,8867.0,461.82,462.17,461.69,461.82,8867.0
2022-08-10 15:30:00,461.9,463.99,461.59,463.93,22243.0,461.9,463.99,461.59,463.93,22243.0
2022-08-10 15:40:00,463.81,463.91,462.94,463.19,16599.0,463.81,463.91,462.94,463.19,16599.0
2022-08-10 15:50:00,463.11,463.42,462.17,462.67,60230.0,463.11,463.42,462.17,462.67,60230.0
2022-08-11 09:30:00,466.23,472.26,465.45,469.38,14524.0,466.23,472.26,465.45,469.38,14524.0
2022-08-11 09:40:00,470.07,470.79,468.06,470.23,19506.0,470.07,470.79,468.06,470.23,19506.0
2022-08-11 09:50:00,470.49,471.51,469.51,470.28,28329.0,470.49,471.51,469.51,470.28,28329.0
2022-08-11 10:00:00,470.8,472.0,469.1,471.47,26771.0,470.8,472.0,469.1,471.47,26771.0
2022-08-11 10:10:00,472.65,473.84,471.86,473.45,23075.0,472.65,473.84,471.86,473.45,23075.0
2022-08-11 10:20:00,473.65,473.77,470.67,471.8,7664.0,473.65,473.77,470.67,471.8,7664.0
2022-08-11 10:30:00,471.79,472.37,470.61,470.94,8409.0,471.79,472.37,470.61,470.94,8409.0
2022-08-11 10:40:00,470.85,470.93,469.05,469.05,9748.0,470.85,470.93,469.05,469.05,9748.0
2022-08-11 10:50:00,468.61,469.27,467.25,468.57,16310.0,468.61,469.27,467.25,468.57,16310.0
2022-08-11 11:00:00,468.32,468.32,465.13,465.15,7003.0,468.32,468.32,465.13,465.15,7003.0
2022-08-11 11:10:00,465.36,465.54,463.82,463.89,4885.0,465.36,465.54,463.82,463.89,4885.0
2022-08-11 11:20:00,463.81,464.17,461.78,462.56,16311.0,463.81,464.17,461.78,462.56,16311.0
2022-08-11 11:30:00,462.85,463.56,462.21,463.48,24772.0,462.85,463.56,462.21,463.48,24772.0
2022-08-11 11:40:00,463.94,464.75,462.53,462.94,4202.0,463.94,464.75,462.53,462.94,4202.0
2022-08-11 11:50:00,462.65,462.77,461.49,462.08,22915.0,462.65,462.77,461.49,462.08,22915.0
2022-08-11 12:00:00,461.95,463.97,461.84,463.57,7108.0,461.95,463.97,461.84,463.57,7108.0
2022-08-11 12:10:00,463.74,465.65,463.26,465.64,4125.0,463.74,465.65,463.26,465.64,4125.0
2022-08-11 12:20:00,465.19,466.25,464.91,466.0,15241.0,465.19,466.25,464.91,466.0,15241.0
2022-08-11 12:30:00,465.97,468.27,465.97,467.02,14606.0,465.97,468.27,465.97,467.02,14606.0
2022-08-11 12:40:00,467.27,467.29,466.16,466.69,6000.0,467.27,467.29,466.16,466.69,6000.0
2022-08-11 12:50:00,466.6,468.05,466.6,468.05,1444.0,466.6,468.05,466.6,468.05,1444.0
2022-08-11 13:00:00,467.71,468.31,466.59,468.29,10990.0,467.71,468.31,466.59,468.29,10990.0
2022-08-11 13:10:00,468.02,469.05,467.67,469.05,3300.0,468.02,469.05,467.67,469.05,3300.0
2022-08-11 13:20:00,468.5,469.84,468.31,469.67,17784.0,468.5,469.84,468.31,469.67,17784.0
2022-08-11 13:30:00,469.63,470.0,468.82,469.86,21696.0,469.63,470.0,468.82,469.86,21696.0
2022-08-11 13:40:00,469.84,470.02,469.57,469.83,6100.0,469.84,470.02,469.57,469.83,6100.0
2022-08-11 13:50:00,469.55,469.55,468.45,468.68,3041.0,469.55,469.55,468.45,468.68,3041.0
2022-08-11 14:00:00,468.67,468.67,466.41,466.42,14262.0,468.67,468.67,466.41,466.42,14262.0
2022-08-11 14:10:00,466.52,466.7,466.24,466.67,4968.0,466.52,466.7,466.24,466.67,4968.0
2022-08-11 14:20:00,466.81,468.06,466.53,467.16,3669.0,466.81,468.06,466.53,467.16,3669.0
2022-08-11 14:30:00,467.14,467.45,466.68,467.12,3155.0,467.14,467.45,466.68,467.12,3155.0
2022-08-11 14:40:00,467.12,467.23,466.0,466.09,25883.0,467.12,467.23,466.0,466.09,25883.0
2022-08-11 14:50:00,466.31,466.62,465.38,465.8,10652.0,466.31,466.62,465.38,465.8,10652.0
2022-08-11 15:00:00,465.85,466.21,465.37,466.21,5003.0,465.85,466.21,465.37,466.21,5003.0
2022-08-11 15:10:00,466.15,466.28,465.43,465.97,6600.0,466.15,466.28,465.43,465.97,6600.0
2022-08-11 15:20:00,466.31,466.84,466.12,466.4,4541.0,466.31,466.84,466.12,466.4,4541.0
2022-08-11 15:30:00,466.06,466.39,465.3,465.36,4991.0,466.06,466.39,465.3,465.36,4991.0
2022-08-11 15:40:00,465.42,465.96,464.92,465.59,18363.0,465.42,465.96,464.92,465.59,18363.0
2022-08-11 15:50:00,465.52,466.54,465.32,466.52,35085.0,465.52,466.54,465.32,466.52,35085.0
2022-08-12 09:30:00,472.81,474.21,470.25,474.21,10616.0,472.81,474.21,470.25,474.21,10616.0
2022-08-12 09:40:00,474.95,475.66,472.35,472.41,13849.0,474.95,475.66,472.35,472.41,13849.0
2022-08-12 09:50:00,472.58,472.75,469.64,470.91,13129.0,472.58,472.75,469.64,470.91,13129.0
2022-08-12 10:00:00,472.21,472.21,469.03,471.65,14997.0,472.21,472.21,469.03,471.65,14997.0
2022-08-12 10:10:00,472.25,474.78,472.25,474.78,11049.0,472.25,474.78,472.25,474.78,11049.0
2022-08-12 10:20:00,474.52,475.36,474.33,474.9,8381.0,474.52,475.36,474.33,474.9,8381.0
2022-08-12 10:30:00,474.9,475.53,474.18,474.42,7664.0,474.9,475.53,474.18,474.42,7664.0
2022-08-12 10:40:00,474.42,475.0,473.54,475.0,12159.0,474.42,475.0,473.54,475.0,12159.0
2022-08-12 10:50:00,475.08,476.24,474.68,474.68,4721.0,475.08,476.24,474.68,474.68,4721.0
2022-08-12 11:00:00,474.74,476.41,474.74,476.14,6524.0,474.74,476.41,474.74,476.14,6524.0
2022-08-12 11:10:00,476.23,477.38,475.78,477.03,4520.0,476.23,477.38,475.78,477.03,4520.0
2022-08-12 11:20:00,477.3,477.5,476.51,477.29,4485.0,477.3,477.5,476.51,477.29,4485.0
2022-08-12 11:30:00,477.12,477.34,476.71,476.72,4552.0,477.12,477.34,476.71,476.72,4552.0
2022-08-12 11:40:00,476.6,477.13,476.25,476.59,4570.0,476.6,477.13,476.25,476.59,4570.0
2022-08-12 11:50:00,476.58,477.45,476.58,477.11,3793.0,476.58,477.45,476.58,477.11,3793.0
2022-08-12 12:00:00,477.1,477.4,475.87,475.87,5500.0,477.1,477.4,475.87,475.87,5500.0
2022-08-12 12:10:00,475.66,476.55,475.66,476.55,5678.0,475.66,476.55,475.66,476.55,5678.0
2022-08-12 12:20:00,476.81,477.43,476.74,476.88,4200.0,476.81,477.43,476.74,476.88,4200.0
2022-08-12 12:30:00,476.88,477.21,476.54,476.74,3195.0,476.88,477.21,476.54,476.74,3195.0
2022-08-12 12:40:00,476.74,477.4,476.65,477.4,5212.0,476.74,477.4,476.65,477.4,5212.0
2022-08-12 12:50:00,477.29,477.49,476.87,477.29,5462.0,477.29,477.49,476.87,477.29,5462.0
2022-08-12 13:00:00,477.24,477.65,477.23,477.65,3722.0,477.24,477.65,477.23,477.65,3722.0
2022-08-12 13:10:00,477.49,477.77,477.0,477.49,4753.0,477.49,477.77,477.0,477.49,4753.0
2022-08-12 13:20:00,477.49,477.49,476.38,476.38,3006.0,477.49,477.49,476.38,476.38,3006.0
2022-08-12 13:30:00,476.22,476.47,474.71,474.71,6088.0,476.22,476.47,474.71,474.71,6088.0
2022-08-12 13:40:00,474.63,474.7,474.27,474.5,2000.0,474.63,474.7,474.27,474.5,2000.0
2022-08-12 13:50:00,474.67,475.25,474.66,475.13,2499.0,474.67,475.25,474.66,475.13,2499.0
2022-08-12 14:00:00,475.0,475.38,474.64,475.13,23077.0,475.0,475.38,474.64,475.13,23077.0
2022-08-12 14:10:00,475.11,475.5,474.98,475.26,4207.0,475.11,475.5,474.98,475.26,4207.0
2022-08-12 14:20:00,475.05,475.24,474.26,474.26,2303.0,475.05,475.24,474.26,474.26,2303.0
2022-08-12 14:30:00,474.44,475.49,474.44,475.46,3200.0,474.44,475.49,474.44,475.46,3200.0
2022-08-12 14:40:00,475.46,475.77,474.89,475.77,3521.0,475.46,475.77,474.89,475.77,3521.0
2022-08-12 14:50:00,475.57,475.86,475.36,475.86,4100.0,475.57,475.86,475.36,475.86,4100.0
2022-08-12 15:00:00,475.61,476.64,475.17,476.64,7694.0,475.61,476.64,475.17,476.64,7694.0
2022-08-12 15:10:00,476.62,478.94,476.62,478.75,11527.0,476.62,478.94,476.62,478.75,11527.0
2022-08-12 15:20:00,478.81,479.03,478.47,478.75,10663.0,478.81,479.03,478.47,478.75,10663.0
2022-08-12 15:30:00,478.76,479.1,477.47,477.77,12910.0,478.76,479.1,477.47,477.77,12910.0
2022-08-12 15:40:00,477.65,478.07,476.91,478.05,15996.0,477.65,478.07,476.91,478.05,15996.0
2022-08-12 15:50:00,478.03,478.62,477.62,477.91,64300.0,478.03,478.62,477.62,477.91,64300.0
2022-08-15 09:30:00,470.68,476.97,468.77,475.04,16339.0,470.68,476.97,468.77,475.04,16339.0
2022-08-15 09:40:00,475.04,476.77,472.72,474.12,5459.0,475.04,476.77,472.72,474.12,5459.0
2022-08-15 09:50:00,474.34,477.77,474.3,477.18,5676.0,474.34,477.77,474.3,477.18,5676.0
2022-08-15 10:00:00,477.01,477.35,475.58,476.6,24484.0,477.01,477.35,475.58,476.6,24484.0
2022-08-15 10:10:00,476.61,478.38,475.06,477.41,20621.0,476.61,478.38,475.06,477.41,20621.0
2022-08-15 10:20:00,477.09,477.93,476.31,477.53,12814.0,477.09,477.93,476.31,477.53,12814.0
2022-08-15 10:30:00,477.44,479.79,477.44,479.02,4843.0,477.44,479.79,477.44,479.02,4843.0
2022-08-15 10:40:00,478.7,478.74,477.44,478.0,7881.0,478.7,478.74,477.44,478.0,7881.0
2022-08-15 10:50:00,478.15,478.73,477.9,478.19,4886.0,478.15,478.73,477.9,478.19,4886.0
2022-08-15 11:00:00,477.94,479.07,477.67,478.26,23212.0,477.94,479.07,477.67,478.26,23212.0
2022-08-15 11:10:00,478.32,478.58,477.81,477.97,3890.0,478.32,478.58,477.81,477.97,3890.0
2022-08-15 11:20:00,478.05,479.53,477.9,478.13,5909.0,478.05,479.53,477.9,478.13,5909.0
2022-08-15 11:30:00,478.39,478.64,477.98,478.36,3773.0,478.39,478.64,477.98,478.36,3773.0
2022-08-15 11:40:00,478.31,480.07,478.17,479.98,54647.0,478.31,480.07,478.17,479.98,54647.0
2022-08-15 11:50:00,480.58,481.44,479.94,480.23,8207.0,480.58,481.44,479.94,480.23,8207.0
2022-08-15 12:00:00,479.85,480.07,478.74,478.86,3078.0,479.85,480.07,478.74,478.86,3078.0
2022-08-15 12:10:00,478.86,479.13,478.57,478.64,2502.0,478.86,479.13,478.57,478.64,2502.0
2022-08-15 12:20:00,478.64,479.22,478.59,479.22,2318.0,478.64,479.22,478.59,479.22,2318.0
2022-08-15 12:30:00,479.22,479.22,478.49,478.58,1501.0,479.22,479.22,478.49,478.58,1501.0
2022-08-15 12:40:00,478.48,478.89,477.96,478.18,10081.0,478.48,478.89,477.96,478.18,10081.0
2022-08-15 12:50:00,478.12,478.9,478.11,478.49,6605.0,478.12,478.9,478.11,478.49,6605.0
2022-08-15 13:00:00,478.44,480.35,478.42,480.3,6520.0,478.44,480.35,478.42,480.3,6520.0
2022-08-15 13:10:00,480.29,480.53,479.52,479.82,16533.0,480.29,480.53,479.52,479.82,16533.0
2022-08-15 13:20:00,479.47,479.89,478.6,478.89,3956.0,479.47,479.89,478.6,478.89,3956.0
2022-08-15 13:30:00,478.9,479.34,478.9,479.3,3400.0,478.9,479.34,478.9,479.3,3400.0
2022-08-15 13:40:00,479.05,479.52,478.72,479.28,6127.0,479.05,479.52,478.72,479.28,6127.0
2022-08-15 13:50:00,479.19,479.93,479.19,479.93,8677.0,479.19,479.93,479.19,479.93,8677.0
2022-08-15 14:00:00,479.8,480.6,479.8,480.2,4441.0,479.8,480.6,479.8,480.2,4441.0
2022-08-15 14:10:00,480.37,480.71,479.91,480.51,6291.0,480.37,480.71,479.91,480.51,6291.0
2022-08-15 14:20:00,480.54,481.11,480.54,480.99,4361.0,480.54,481.11,480.54,480.99,4361.0
2022-08-15 14:30:00,480.81,481.84,480.77,481.75,4174.0,480.81,481.84,480.77,481.75,4174.0
2022-08-15 14:40:00,481.79,482.0,481.47,481.94,3607.0,481.79,482.0,481.47,481.94,3607.0
2022-08-15 14:50:00,481.95,483.53,481.72,482.88,7987.0,481.95,483.53,481.72,482.88,7987.0
2022-08-15 15:00:00,482.82,482.82,481.86,481.87,3848.0,482.82,482.82,481.86,481.87,3848.0
2022-08-15 15:10:00,481.8,482.45,481.79,482.27,3538.0,481.8,482.45,481.79,482.27,3538.0
2022-08-15 15:20:00,482.17,482.42,481.8,482.1,5742.0,482.17,482.42,481.8,482.1,5742.0
2022-08-15 15:30:00,482.05,482.09,481.51,481.51,8762.0,482.05,482.09,481.51,481.51,8762.0
2022-08-15 15:40:00,481.44,482.07,480.36,481.84,10528.0,481.44,482.07,480.36,481.84,10528.0
2022-08-15 15:50:00,481.76,481.99,480.2,481.04,40822.0,481.76,481.99,480.2,481.04,40822.0
2022-08-16 09:30:00,480.0,483.55,478.71,480.47,14953.0,480.0,483.55,478.71,480.47,14953.0
2022-08-16 09:40:00,479.63,482.0,476.54,477.39,26082.0,479.63,482.0,476.54,477.39,26082.0
2022-08-16 09:50:00,476.51,479.46,476.34,477.19,13222.0,476.51,479.46,476.34,477.19,13222.0
2022-08-16 10:00:00,476.61,478.04,475.62,476.55,30674.0,476.61,478.04,475.62,476.55,30674.0
2022-08-16 10:10:00,476.45,479.72,476.18,479.23,10699.0,476.45,479.72,476.18,479.23,10699.0
2022-08-16 10:20:00,479.3,479.47,477.72,478.94,29931.0,479.3,479.47,477.72,478.94,29931.0
2022-08-16 10:30:00,478.64,478.64,476.63,476.99,19290.0,478.64,478.64,476.63,476.99,19290.0
2022-08-16 10:40:00,477.18,478.55,476.88,478.38,24503.0,477.18,478.55,476.88,478.38,24503.0
2022-08-16 10:50:00,478.1,478.1,476.53,477.25,11845.0,478.1,478.1,476.53,477.25,11845.0
2022-08-16 11:00:00,477.24,478.5,477.11,478.16,16355.0,477.24,478.5,477.11,478.16,16355.0
2022-08-16 11:10:00,477.9,480.18,477.53,480.18,6994.0,477.9,480.18,477.53,480.18,6994.0
2022-08-16 11:20:00,480.44,480.64,479.93,480.1,3569.0,480.44,480.64,479.93,480.1,3569.0
2022-08-16 11:30:00,480.3,481.12,478.98,479.54,6377.0,480.3,481.12,478.98,479.54,6377.0
2022-08-16 11:40:00,479.31,480.11,478.92,480.11,5244.0,479.31,480.11,478.92,480.11,5244.0
2022-08-16 11:50:00,479.88,480.93,479.87,480.54,9009.0,479.88,480.93,479.87,480.54,9009.0
2022-08-16 12:00:00,480.72,481.47,480.61,481.47,5186.0,480.72,481.47,480.61,481.47,5186.0
2022-08-16 12:10:00,480.84,482.0,480.58,481.81,7122.0,480.84,482.0,480.58,481.81,7122.0
2022-08-16 12:20:00,481.6,481.61,480.3,480.42,5718.0,481.6,481.61,480.3,480.42,5718.0
2022-08-16 12:30:00,480.44,481.08,480.22,481.08,5263.0,480.44,481.08,480.22,481.08,5263.0
2022-08-16 12:40:00,481.08,481.08,480.0,480.04,4018.0,481.08,481.08,480.0,480.04,4018.0
2022-08-16 12:50:00,479.77,480.49,479.45,479.83,6570.0,479.77,480.49,479.45,479.83,6570.0
2022-08-16 13:00:00,479.89,480.16,479.0,479.74,8257.0,479.89,480.16,479.0,479.74,8257.0
2022-08-16 13:10:00,479.57,480.03,479.05,479.06,17027.0,479.57,480.03,479.05,479.06,17027.0
2022-08-16 13:20:00,479.04,480.3,478.59,479.87,14290.0,479.04,480.3,478.59,479.87,14290.0
2022-08-16 13:30:00,479.87,480.4,479.61,480.17,13039.0,479.87,480.4,479.61,480.17,13039.0
2022-08-16 13:40:00,480.17,482.88,480.11,482.87,13315.0,480.17,482.88,480.11,482.87,13315.0
2022-08-16 13:50:00,482.94,483.51,481.65,481.66,6819.0,482.94,483.51,481.65,481.66,6819.0
2022-08-16 14:00:00,481.91,482.98,481.78,482.62,6518.0,481.91,482.98,481.78,482.62,6518.0
2022-08-16 14:10:00,482.62,483.53,482.44,483.53,16786.0,482.62,483.53,482.44,483.53,16786.0
2022-08-16 14:20:00,483.85,483.91,482.6,483.45,30632.0,483.85,483.91,482.6,483.45,30632.0
2022-08-16 14:30:00,483.41,484.27,482.56,484.27,33775.0,483.41,484.27,482.56,484.27,33775.0
2022-08-16 14:40:00,484.21,484.21,481.28,481.87,11737.0,484.21,484.21,481.28,481.87,11737.0
2022-08-16 14:50:00,481.49,482.76,481.41,482.69,6166.0,481.49,482.76,481.41,482.69,6166.0
2022-08-16 15:00:00,482.32,482.32,480.88,481.32,6672.0,482.32,482.32,480.88,481.32,6672.0
2022-08-16 15:10:00,481.18,481.8,480.79,481.8,5081.0,481.18,481.8,480.79,481.8,5081.0
2022-08-16 15:20:00,481.78,483.04,481.29,482.83,12836.0,481.78,483.04,481.29,482.83,12836.0
2022-08-16 15:30:00,482.73,483.28,482.25,482.37,12073.0,482.73,483.28,482.25,482.37,12073.0
2022-08-16 15:40:00,482.48,483.26,482.1,482.72,15793.0,482.48,483.26,482.1,482.72,15793.0
2022-08-16 15:50:00,482.98,483.3,482.29,482.62,44039.0,482.98,483.3,482.29,482.62,44039.0
2022-08-17 09:30:00,479.34,479.34,476.55,476.55,11670.0,479.34,479.34,476.55,476.55,11670.0
2022-08-17 09:40:00,476.22,476.67,473.64,474.0,10555.0,476.22,476.67,473.64,474.0,10555.0
2022-08-17 09:50:00,473.73,476.62,473.71,476.57,5801.0,473.73,476.62,473.71,476.57,5801.0
2022-08-17 10:00:00,476.3,476.3,473.84,475.33,11309.0,476.3,476.3,473.84,475.33,11309.0
2022-08-17 10:10:00,474.87,475.61,473.57,474.52,5338.0,474.87,475.61,473.57,474.52,5338.0
2022-08-17 10:20:00,474.09,474.18,472.41,473.22,3836.0,474.09,474.18,472.41,473.22,3836.0
2022-08-17 10:30:00,472.92,473.3,471.54,472.09,6603.0,472.92,473.3,471.54,472.09,6603.0
2022-08-17 10:40:00,471.66,472.08,470.41,470.41,4258.0,471.66,472.08,470.41,470.41,4258.0
2022-08-17 10:50:00,471.02,471.61,469.04,469.77,9997.0,471.02,471.61,469.04,469.77,9997.0
2022-08-17 11:00:00,469.77,469.97,468.8,468.83,9455.0,469.77,469.97,468.8,468.83,9455.0
2022-08-17 11:10:00,468.73,470.65,468.72,469.25,7681.0,468.73,470.65,468.72,469.25,7681.0
2022-08-17 11:20:00,469.34,470.41,469.02,470.41,6698.0,469.34,470.41,469.02,470.41,6698.0
2022-08-17 11:30:00,470.28,470.44,468.04,468.28,7912.0,470.28,470.44,468.04,468.28,7912.0
2022-08-17 11:40:00,468.14,468.86,467.85,468.5,14245.0,468.14,468.86,467.85,468.5,14245.0
2022-08-17 11:50:00,468.5,469.23,467.47,468.73,12110.0,468.5,469.23,467.47,468.73,12110.0
2022-08-17 12:00:00,468.86,469.44,468.55,469.28,3202.0,468.86,469.44,468.55,469.28,3202.0
2022-08-17 12:10:00,469.54,471.49,469.18,469.49,17036.0,469.54,471.49,469.18,469.49,17036.0
2022-08-17 12:20:00,470.09,470.33,469.62,470.11,7205.0,470.09,470.33,469.62,470.11,7205.0
2022-08-17 12:30:00,469.84,470.88,469.48,470.35,9941.0,469.84,470.88,469.48,470.35,9941.0
2022-08-17 12:40:00,470.29,470.36,469.76,470.09,6052.0,470.29,470.36,469.76,470.09,6052.0
2022-08-17 12:50:00,470.35,470.35,469.78,469.92,3883.0,470.35,470.35,469.78,469.92,3883.0
2022-08-17 13:00:00,469.92,471.37,469.45,471.22,6715.0,469.92,471.37,469.45,471.22,6715.0
2022-08-17 13:10:00,471.25,471.97,470.02,470.09,7333.0,471.25,471.97,470.02,470.09,7333.0
2022-08-17 13:20:00,470.27,470.69,469.74,470.69,3700.0,470.27,470.69,469.74,470.69,3700.0
2022-08-17 13:30:00,470.69,470.71,470.01,470.01,5300.0,470.69,470.71,470.01,470.01,5300.0
2022-08-17 13:40:00,470.14,470.6,470.02,470.35,3488.0,470.14,470.6,470.02,470.35,3488.0
2022-08-17 13:50:00,470.35,470.35,470.0,470.26,4358.0,470.35,470.35,470.0,470.26,4358.0
2022-08-17 14:00:00,470.24,471.42,469.58,470.81,17760.0,470.24,471.42,469.58,470.81,17760.0
2022-08-17 14:10:00,470.68,471.8,470.65,471.01,14567.0,470.68,471.8,470.65,471.01,14567.0
2022-08-17 14:20:00,470.67,470.71,469.67,470.22,6676.0,470.67,470.71,469.67,470.22,6676.0
2022-08-17 14:30:00,470.36,470.91,470.15,470.52,7009.0,470.36,470.91,470.15,470.52,7009.0
2022-08-17 14:40:00,470.67,470.67,468.21,468.23,8589.0,470.67,470.67,468.21,468.23,8589.0
2022-08-17 14:50:00,468.47,468.47,466.78,466.92,7240.0,468.47,468.47,466.78,466.92,7240.0
2022-08-17 15:00:00,466.74,468.03,466.52,467.54,13241.0,466.74,468.03,466.52,467.54,13241.0
2022-08-17 15:10:00,467.39,467.41,465.22,465.47,11300.0,467.39,467.41,465.22,465.47,11300.0
2022-08-17 15:20:00,465.47,466.5,465.17,465.8,17064.0,465.47,466.5,465.17,465.8,17064.0
2022-08-17 15:30:00,465.28,465.77,464.57,465.75,31288.0,465.28,465.77,464.57,465.75,31288.0
2022-08-17 15:40:00,466.05,467.33,464.51,465.08,28270.0,466.05,467.33,464.51,465.08,28270.0
2022-08-17 15:50:00,465.32,465.6,463.55,465.28,69325.0,465.32,465.6,463.55,465.28,69325.0
2022-08-18 09:30:00,465.0,467.93,461.49,462.38,16330.0,465.0,467.93,461.49,462.38,16330.0
2022-08-18 09:40:00,461.22,461.22,456.6,457.23,12300.0,461.22,461.22,456.6,457.23,12300.0
2022-08-18 09:50:00,456.27,459.1,456.27,458.77,7000.0,456.27,459.1,456.27,458.77,7000.0
2022-08-18 10:00:00,459.51,460.1,458.16,459.34,12739.0,459.51,460.1,458.16,459.34,12739.0
2022-08-18 10:10:00,459.85,459.97,457.94,458.95,9194.0,459.85,459.97,457.94,458.95,9194.0
2022-08-18 10:20:00,459.11,459.7,458.21,458.59,10121.0,459.11,459.7,458.21,458.59,10121.0
2022-08-18 10:30:00,458.64,459.45,457.55,459.18,6400.0,458.64,459.45,457.55,459.18,6400.0
2022-08-18 10:40:00,459.8,461.22,459.67,459.67,10281.0,459.8,461.22,459.67,459.67,10281.0
2022-08-18 10:50:00,460.02,460.35,458.46,458.8,10190.0,460.02,460.35,458.46,458.8,10190.0
2022-08-18 11:00:00,458.8,460.17,458.8,459.92,6871.0,458.8,460.17,458.8,459.92,6871.0
2022-08-18 11:10:00,459.92,460.61,459.67,460.04,4500.0,459.92,460.61,459.67,460.04,4500.0
2022-08-18 11:20:00,460.44,461.33,460.26,461.33,3200.0,460.44,461.33,460.26,461.33,3200.0
2022-08-18 11:30:00,461.5,462.45,461.33,462.11,3389.0,461.5,462.45,461.33,462.11,3389.0
2022-08-18 11:40:00,462.74,462.74,461.37,462.01,2408.0,462.74,462.74,461.37,462.01,2408.0
2022-08-18 11:50:00,462.01,462.19,461.1,461.8,3625.0,462.01,462.19,461.1,461.8,3625.0
2022-08-18 12:00:00,461.5,462.08,461.5,461.95,2185.0,461.5,462.08,461.5,461.95,2185.0
2022-08-18 12:10:00,461.53,461.87,461.1,461.53,2531.0,461.53,461.87,461.1,461.53,2531.0
2022-08-18 12:20:00,461.13,461.13,459.52,459.78,6483.0,461.13,461.13,459.52,459.78,6483.0
2022-08-18 12:30:00,459.7,460.17,459.26,459.72,4882.0,459.7,460.17,459.26,459.72,4882.0
2022-08-18 12:40:00,459.86,460.08,458.92,459.9,4388.0,459.86,460.08,458.92,459.9,4388.0
2022-08-18 12:50:00,459.61,459.73,459.35,459.58,2506.0,459.61,459.73,459.35,459.58,2506.0
2022-08-18 13:00:00,460.0,460.57,459.8,460.54,5370.0,460.0,460.57,459.8,460.54,5370.0
2022-08-18 13:10:00,460.45,460.76,459.89,460.3,5239.0,460.45,460.76,459.89,460.3,5239.0
2022-08-18 13:20:00,460.51,460.99,460.28,460.77,5351.0,460.51,460.99,460.28,460.77,5351.0
2022-08-18 13:30:00,460.78,461.1,460.33,460.42,7852.0,460.78,461.1,460.33,460.42,7852.0
2022-08-18 13:40:00,460.6,460.6,459.62,459.82,3800.0,460.6,460.6,459.62,459.82,3800.0
2022-08-18 13:50:00,459.91,460.14,459.05,459.25,7286.0,459.91,460.14,459.05,459.25,7286.0
2022-08-18 14:00:00,458.89,459.17,458.29,458.81,7421.0,458.89,459.17,458.29,458.81,7421.0
2022-08-18 14:10:00,458.97,459.68,458.74,459.58,5497.0,458.97,459.68,458.74,459.58,5497.0
2022-08-18 14:20:00,459.1,459.56,458.95,459.36,5300.0,459.1,459.56,458.95,459.36,5300.0
2022-08-18 14:30:00,459.47,459.47,458.43,458.68,6046.0,459.47,459.47,458.43,458.68,6046.0
2022-08-18 14:40:00,458.84,459.36,458.45,458.45,3492.0,458.84,459.36,458.45,458.45,3492.0
2022-08-18 14:50:00,458.2,459.01,458.2,458.62,5866.0,458.2,459.01,458.2,458.62,5866.0
2022-08-18 15:00:00,458.51,459.32,458.45,458.47,4950.0,458.51,459.32,458.45,458.47,4950.0
2022-08-18 15:10:00,458.49,459.87,458.49,459.67,10605.0,458.49,459.87,458.49,459.67,10605.0
2022-08-18 15:20:00,459.66,460.27,459.44,459.44,5953.0,459.66,460.27,459.44,459.44,5953.0
2022-08-18 15:30:00,459.66,459.66,458.93,459.0,9757.0,459.66,459.66,458.93,459.0,9757.0
2022-08-18 15:40:00,459.06,459.15,458.1,458.1,15932.0,459.06,459.15,458.1,458.1,15932.0
2022-08-18 15:50:00,458.3,458.33,457.56,458.05,68592.0,458.3,458.33,457.56,458.05,68592.0
2022-08-19 09:30:00,452.06,457.98,451.38,456.78,41305.0,452.06,457.98,451.38,456.78,41305.0
2022-08-19 09:40:00,455.11,456.27,452.55,453.5,10853.0,455.11,456.27,452.55,453.5,10853.0
2022-08-19 09:50:00,453.38,454.08,452.11,452.11,11653.0,453.38,454.08,452.11,452.11,11653.0
2022-08-19 10:00:00,452.48,452.87,450.26,450.81,19715.0,452.48,452.87,450.26,450.81,19715.0
2022-08-19 10:10:00,450.57,451.98,450.57,451.47,7052.0,450.57,451.98,450.57,451.47,7052.0
2022-08-19 10:20:00,451.8,453.6,451.41,453.47,3331.0,451.8,453.6,451.41,453.47,3331.0
2022-08-19 10:30:00,453.47,453.5,452.16,453.45,4648.0,453.47,453.5,452.16,453.45,4648.0
2022-08-19 10:40:00,453.91,455.11,452.68,454.16,4840.0,453.91,455.11,452.68,454.16,4840.0
2022-08-19 10:50:00,453.95,454.41,453.28,453.47,6879.0,453.95,454.41,453.28,453.47,6879.0
2022-08-19 11:00:00,453.49,453.68,452.15,452.43,7282.0,453.49,453.68,452.15,452.43,7282.0
2022-08-19 11:10:00,452.37,452.6,451.0,451.4,9608.0,452.37,452.6,451.0,451.4,9608.0
2022-08-19 11:20:00,451.63,451.84,451.05,451.36,13575.0,451.63,451.84,451.05,451.36,13575.0
2022-08-19 11:30:00,451.0,451.8,450.94,451.52,8650.0,451.0,451.8,450.94,451.52,8650.0
2022-08-19 11:40:00,451.25,451.45,450.28,450.47,9479.0,451.25,451.45,450.28,450.47,9479.0
2022-08-19 11:50:00,450.75,451.19,450.1,450.37,9194.0,450.75,451.19,450.1,450.37,9194.0
2022-08-19 12:00:00,450.4,452.48,449.82,452.48,6645.0,450.4,452.48,449.82,452.48,6645.0
2022-08-19 12:10:00,452.46,452.79,451.18,452.5,8624.0,452.46,452.79,451.18,452.5,8624.0
2022-08-19 12:20:00,452.24,452.66,451.95,452.51,3319.0,452.24,452.66,451.95,452.51,3319.0
2022-08-19 12:30:00,452.5,453.58,452.33,452.97,3200.0,452.5,453.58,452.33,452.97,3200.0
2022-08-19 12:40:00,452.97,453.1,452.56,452.9,4259.0,452.97,453.1,452.56,452.9,4259.0
2022-08-19 12:50:00,453.24,453.34,452.4,452.71,8638.0,453.24,453.34,452.4,452.71,8638.0
2022-08-19 13:00:00,452.84,453.36,452.84,453.27,3217.0,452.84,453.36,452.84,453.27,3217.0
2022-08-19 13:10:00,453.47,454.09,453.47,454.09,1840.0,453.47,454.09,453.47,454.09,1840.0
2022-08-19 13:20:00,454.24,454.27,453.58,453.58,3400.0,454.24,454.27,453.58,453.58,3400.0
2022-08-19 13:30:00,453.55,453.55,452.04,452.46,5733.0,453.55,453.55,452.04,452.46,5733.0
2022-08-19 13:40:00,452.46,452.46,451.86,452.01,3173.0,452.46,452.46,451.86,452.01,3173.0
2022-08-19 13:50:00,452.1,453.18,452.1,453.17,6055.0,452.1,453.18,452.1,453.17,6055.0
2022-08-19 14:00:00,453.03,454.08,452.87,453.3,5328.0,453.03,454.08,452.87,453.3,5328.0
2022-08-19 14:10:00,453.46,454.08,453.2,453.57,2900.0,453.46,454.08,453.2,453.57,2900.0
2022-08-19 14:20:00,453.37,453.73,453.26,453.26,2600.0,453.37,453.73,453.26,453.26,2600.0
2022-08-19 14:30:00,453.52,453.52,452.91,452.91,2985.0,453.52,453.52,452.91,452.91,2985.0
2022-08-19 14:40:00,452.78,452.78,452.13,452.54,4417.0,452.78,452.78,452.13,452.54,4417.0
2022-08-19 14:50:00,452.4,452.57,451.22,451.8,6410.0,452.4,452.57,451.22,451.8,6410.0
2022-08-19 15:00:00,451.87,451.87,451.07,451.35,7318.0,451.87,451.87,451.07,451.35,7318.0
2022-08-19 15:10:00,451.15,453.38,451.15,453.07,7122.0,451.15,453.38,451.15,453.07,7122.0
2022-08-19 15:20:00,453.13,454.18,453.13,453.97,9990.0,453.13,454.18,453.13,453.97,9990.0
2022-08-19 15:30:00,453.76,453.88,452.93,453.08,10857.0,453.76,453.88,452.93,453.08,10857.0
2022-08-19 15:40:00,452.95,453.86,452.9,453.2,11632.0,452.95,453.86,452.9,453.2,11632.0
2022-08-19 15:50:00,453.34,455.09,453.34,454.46,50877.0,453.34,455.09,453.34,454.46,50877.0
2022-08-22 09:30:00,453.82,456.78,451.84,456.0,15871.0,453.82,456.78,451.84,456.0,15871.0
2022-08-22 09:40:00,456.0,457.31,454.87,455.97,9582.0,456.0,457.31,454.87,455.97,9582.0
2022-08-22 09:50:00,454.36,455.39,452.84,452.85,10700.0,454.36,455.39,452.84,452.85,10700.0
2022-08-22 10:00:00,452.74,452.74,450.53,450.64,3210.0,452.74,452.74,450.53,450.64,3210.0
2022-08-22 10:10:00,451.04,451.04,448.64,448.64,9077.0,451.04,451.04,448.64,448.64,9077.0
2022-08-22 10:20:00,448.7,449.53,448.47,448.81,4088.0,448.7,449.53,448.47,448.81,4088.0
2022-08-22 10:30:00,448.78,449.78,448.77,449.31,5824.0,448.78,449.78,448.77,449.31,5824.0
2022-08-22 10:40:00,449.23,449.23,448.34,448.34,2600.0,449.23,449.23,448.34,448.34,2600.0
2022-08-22 10:50:00,447.96,448.23,446.79,447.63,5216.0,447.96,448.23,446.79,447.63,5216.0
2022-08-22 11:00:00,447.78,448.05,446.07,446.18,4484.0,447.78,448.05,446.07,446.18,4484.0
2022-08-22 11:10:00,446.38,446.98,446.32,446.77,2720.0,446.38,446.98,446.32,446.77,2720.0
2022-08-22 11:20:00,446.99,447.69,446.61,447.3,2800.0,446.99,447.69,446.61,447.3,2800.0
2022-08-22 11:30:00,446.96,447.53,446.68,446.88,5330.0,446.96,447.53,446.68,446.88,5330.0
2022-08-22 11:40:00,447.12,447.67,447.01,447.59,6565.0,447.12,447.67,447.01,447.59,6565.0
2022-08-22 11:50:00,447.64,447.88,447.03,447.04,2681.0,447.64,447.88,447.03,447.04,2681.0
2022-08-22 12:00:00,447.02,447.21,443.96,443.96,16839.0,447.02,447.21,443.96,443.96,16839.0
2022-08-22 12:10:00,443.2,443.78,442.54,443.04,23227.0,443.2,443.78,442.54,443.04,23227.0
2022-08-22 12:20:00,443.09,444.92,443.0,443.72,23859.0,443.09,444.92,443.0,443.72,23859.0
2022-08-22 12:30:00,443.68,444.15,443.62,443.9,5886.0,443.68,444.15,443.62,443.9,5886.0
2022-08-22 12:40:00,443.43,443.47,442.69,443.17,4184.0,443.43,443.47,442.69,443.17,4184.0
2022-08-22 12:50:00,443.03,443.21,442.49,442.93,4266.0,443.03,443.21,442.49,442.93,4266.0
2022-08-22 13:00:00,443.0,443.2,442.18,442.18,6765.0,443.0,443.2,442.18,442.18,6765.0
2022-08-22 13:10:00,442.13,442.13,441.37,442.02,3331.0,442.13,442.13,441.37,442.02,3331.0
2022-08-22 13:20:00,441.82,442.12,441.24,441.97,4099.0,441.82,442.12,441.24,441.97,4099.0
2022-08-22 13:30:00,441.49,441.49,440.91,441.02,3785.0,441.49,441.49,440.91,441.02,3785.0
2022-08-22 13:40:00,440.94,440.94,439.93,440.47,4500.0,440.94,440.94,439.93,440.47,4500.0
2022-08-22 13:50:00,440.26,440.26,439.39,439.63,3000.0,440.26,440.26,439.39,439.63,3000.0
2022-08-22 14:00:00,439.4,439.43,438.37,438.47,6347.0,439.4,439.43,438.37,438.47,6347.0
2022-08-22 14:10:00,438.34,439.31,438.11,439.31,13830.0,438.34,439.31,438.11,439.31,13830.0
2022-08-22 14:20:00,439.24,440.03,439.06,439.09,16353.0,439.24,440.03,439.06,439.09,16353.0
2022-08-22 14:30:00,439.04,439.16,438.21,438.21,2308.0,439.04,439.16,438.21,438.21,2308.0
2022-08-22 14:40:00,438.05,438.13,437.41,437.65,5402.0,438.05,438.13,437.41,437.65,5402.0
2022-08-22 14:50:00,437.83,438.32,437.53,438.06,6251.0,437.83,438.32,437.53,438.06,6251.0
2022-08-22 15:00:00,438.0,439.29,438.0,439.08,8568.0,438.0,439.29,438.0,439.08,8568.0
2022-08-22 15:10:00,439.24,439.81,438.75,438.75,13612.0,439.24,439.81,438.75,438.75,13612.0
2022-08-22 15:20:00,438.84,439.26,438.55,438.91,10506.0,438.84,439.26,438.55,438.91,10506.0
2022-08-22 15:30:00,438.91,439.26,438.3,439.26,12940.0,438.91,439.26,438.3,439.26,12940.0
2022-08-22 15:40:00,439.3,439.5,437.71,438.0,28523.0,439.3,439.5,437.71,438.0,28523.0
2022-08-22 15:50:00,437.99,439.13,437.86,438.14,80590.0,437.99,439.13,437.86,438.14,80590.0
2022-08-23 09:30:00,437.64,440.25,435.28,435.36,20429.0,437.64,440.25,435.28,435.36,20429.0
2022-08-23 09:40:00,436.23,436.55,432.03,433.94,10837.0,436.23,436.55,432.03,433.94,10837.0
2022-08-23 09:50:00,434.42,436.99,433.24,434.09,9345.0,434.42,436.99,433.24,434.09,9345.0
2022-08-23 10:00:00,433.67,435.98,433.59,435.75,15181.0,433.67,435.98,433.59,435.75,15181.0
2022-08-23 10:10:00,436.16,437.33,435.48,436.23,27352.0,436.16,437.33,435.48,436.23,27352.0
2022-08-23 10:20:00,436.15,436.64,434.25,434.37,8162.0,436.15,436.64,434.25,434.37,8162.0
2022-08-23 10:30:00,434.67,435.55,432.46,432.46,13150.0,434.67,435.55,432.46,432.46,13150.0
2022-08-23 10:40:00,432.46,433.22,431.67,432.6,8378.0,432.46,433.22,431.67,432.6,8378.0
2022-08-23 10:50:00,432.43,433.6,430.26,431.08,38083.0,432.43,433.6,430.26,431.08,38083.0
2022-08-23 11:00:00,431.46,432.26,430.51,431.66,11409.0,431.46,432.26,430.51,431.66,11409.0
2022-08-23 11:10:00,431.69,432.2,431.0,431.24,13900.0,431.69,432.2,431.0,431.24,13900.0
2022-08-23 11:20:00,431.46,431.98,430.54,430.74,18097.0,431.46,431.98,430.54,430.74,18097.0
2022-08-23 11:30:00,430.71,431.79,430.71,430.81,11274.0,430.71,431.79,430.71,430.81,11274.0
2022-08-23 11:40:00,430.96,431.56,430.29,431.5,16577.0,430.96,431.56,430.29,431.5,16577.0
2022-08-23 11:50:00,431.41,431.56,430.39,430.64,6609.0,431.41,431.56,430.39,430.64,6609.0
2022-08-23 12:00:00,430.49,430.99,429.55,430.79,14457.0,430.49,430.99,429.55,430.79,14457.0
2022-08-23 12:10:00,430.93,430.99,429.73,429.93,11139.0,430.93,430.99,429.73,429.93,11139.0
2022-08-23 12:20:00,430.0,430.47,429.33,430.08,7203.0,430.0,430.47,429.33,430.08,7203.0
2022-08-23 12:30:00,429.94,430.05,429.14,430.05,7156.0,429.94,430.05,429.14,430.05,7156.0
2022-08-23 12:40:00,430.24,431.23,429.11,429.5,14479.0,430.24,431.23,429.11,429.5,14479.0
2022-08-23 12:50:00,429.51,430.21,429.14,429.33,9706.0,429.51,430.21,429.14,429.33,9706.0
2022-08-23 13:00:00,429.47,430.45,429.47,429.58,5412.0,429.47,430.45,429.47,429.58,5412.0
2022-08-23 13:10:00,429.51,429.9,428.91,429.17,8917.0,429.51,429.9,428.91,429.17,8917.0
2022-08-23 13:20:00,429.15,431.37,428.9,431.37,8034.0,429.15,431.37,428.9,431.37,8034.0
2022-08-23 13:30:00,431.06,432.41,430.39,430.57,8973.0,431.06,432.41,430.39,430.57,8973.0
2022-08-23 13:40:00,430.89,431.3,430.14,430.83,4686.0,430.89,431.3,430.14,430.83,4686.0
2022-08-23 13:50:00,430.77,430.77,429.88,430.1,6643.0,430.77,430.77,429.88,430.1,6643.0
2022-08-23 14:00:00,429.95,430.42,429.64,430.05,8996.0,429.95,430.42,429.64,430.05,8996.0
2022-08-23 14:10:00,429.85,430.62,429.57,430.29,7118.0,429.85,430.62,429.57,430.29,7118.0
2022-08-23 14:20:00,430.28,430.67,430.03,430.15,7016.0,430.28,430.67,430.03,430.15,7016.0
2022-08-23 14:30:00,430.05,430.42,429.82,430.25,9308.0,430.05,430.42,429.82,430.25,9308.0
2022-08-23 14:40:00,430.25,430.6,429.8,430.12,9825.0,430.25,430.6,429.8,430.12,9825.0
2022-08-23 14:50:00,430.14,430.33,429.38,430.1,9193.0,430.14,430.33,429.38,430.1,9193.0
2022-08-23 15:00:00,430.52,432.53,430.49,432.5,7197.0,430.52,432.53,430.49,432.5,7197.0
2022-08-23 15:10:00,432.3,433.46,432.3,432.8,13145.0,432.3,433.46,432.3,432.8,13145.0
2022-08-23 15:20:00,432.78,432.78,431.55,431.98,15469.0,432.78,432.78,431.55,431.98,15469.0
2022-08-23 15:30:00,431.89,432.09,431.24,431.52,14714.0,431.89,432.09,431.24,431.52,14714.0
2022-08-23 15:40:00,431.77,432.8,431.77,432.21,18834.0,431.77,432.8,431.77,432.21,18834.0
2022-08-23 15:50:00,432.13,433.02,431.33,432.05,61558.0,432.13,433.02,431.33,432.05,61558.0
2022-08-24 09:30:00,434.7,437.18,432.91,437.18,24429.0,434.7,437.18,432.91,437.18,24429.0
2022-08-24 09:40:00,437.99,437.99,435.37,435.47,18818.0,437.99,437.99,435.37,435.47,18818.0
2022-08-24 09:50:00,435.27,438.42,434.84,436.93,25496.0,435.27,438.42,434.84,436.93,25496.0
2022-08-24 10:00:00,437.11,437.95,434.51,435.36,13370.0,437.11,437.95,434.51,435.36,13370.0
2022-08-24 10:10:00,434.92,436.74,434.92,436.38,7927.0,434.92,436.74,434.92,436.38,7927.0
2022-08-24 10:20:00,435.9,437.71,435.66,437.0,3604.0,435.9,437.71,435.66,437.0,3604.0
2022-08-24 10:30:00,436.99,437.56,436.42,436.74,13922.0,436.99,437.56,436.42,436.74,13922.0
2022-08-24 10:40:00,436.32,436.89,434.65,435.01,25465.0,436.32,436.89,434.65,435.01,25465.0
2022-08-24 10:50:00,435.24,435.89,434.62,435.42,16945.0,435.24,435.89,434.62,435.42,16945.0
2022-08-24 11:00:00,435.86,437.03,435.27,435.27,13719.0,435.86,437.03,435.27,435.27,13719.0
2022-08-24 11:10:00,435.5,436.77,434.82,436.53,30993.0,435.5,436.77,434.82,436.53,30993.0
2022-08-24 11:20:00,436.53,437.85,436.09,436.65,15671.0,436.53,437.85,436.09,436.65,15671.0
2022-08-24 11:30:00,436.68,437.4,436.23,436.23,13125.0,436.68,437.4,436.23,436.23,13125.0
2022-08-24 11:40:00,436.03,438.26,435.7,438.21,22901.0,436.03,438.26,435.7,438.21,22901.0
2022-08-24 11:50:00,438.26,438.65,437.19,437.48,21544.0,438.26,438.65,437.19,437.48,21544.0
2022-08-24 12:00:00,437.41,437.68,434.96,435.0,18673.0,437.41,437.68,434.96,435.0,18673.0
2022-08-24 12:10:00,434.97,436.47,434.97,435.75,16549.0,434.97,436.47,434.97,435.75,16549.0
2022-08-24 12:20:00,435.47,436.1,435.15,435.56,22402.0,435.47,436.1,435.15,435.56,22402.0
2022-08-24 12:30:00,435.38,435.6,434.1,434.11,11349.0,435.38,435.6,434.1,434.11,11349.0
2022-08-24 12:40:00,434.25,434.46,433.7,434.05,3412.0,434.25,434.46,433.7,434.05,3412.0
2022-08-24 12:50:00,433.45,433.59,432.5,432.73,14166.0,433.45,433.59,432.5,432.73,14166.0
2022-08-24 13:00:00,432.84,432.84,431.78,432.58,10027.0,432.84,432.84,431.78,432.58,10027.0
2022-08-24 13:10:00,432.49,432.5,431.32,431.59,10723.0,432.49,432.5,431.32,431.59,10723.0
2022-08-24 13:20:00,431.58,431.58,429.88,431.02,22719.0,431.58,431.58,429.88,431.02,22719.0
2022-08-24 13:30:00,431.06,431.1,429.85,430.78,11119.0,431.06,431.1,429.85,430.78,11119.0
2022-08-24 13:40:00,430.92,431.46,430.5,431.07,17086.0,430.92,431.46,430.5,431.07,17086.0
2022-08-24 13:50:00,431.16,431.26,429.97,430.61,19071.0,431.16,431.26,429.97,430.61,19071.0
2022-08-24 14:00:00,430.72,431.11,430.23,430.85,25400.0,430.72,431.11,430.23,430.85,25400.0
2022-08-24 14:10:00,430.88,432.51,430.47,430.91,20758.0,430.88,432.51,430.47,430.91,20758.0
2022-08-24 14:20:00,430.57,430.62,429.93,430.06,20119.0,430.57,430.62,429.93,430.06,20119.0
2022-08-24 14:30:00,430.03,431.0,429.95,430.25,19772.0,430.03,431.0,429.95,430.25,19772.0
2022-08-24 14:40:00,430.48,430.55,429.96,430.28,8651.0,430.48,430.55,429.96,430.28,8651.0
2022-08-24 14:50:00,430.36,430.59,429.61,430.27,18858.0,430.36,430.59,429.61,430.27,18858.0
2022-08-24 15:00:00,430.33,431.01,430.16,430.43,14414.0,430.33,431.01,430.16,430.43,14414.0
2022-08-24 15:10:00,430.43,430.65,430.02,430.1,19334.0,430.43,430.65,430.02,430.1,19334.0
2022-08-24 15:20:00,430.04,430.24,429.7,430.0,20452.0,430.04,430.24,429.7,430.0,20452.0
2022-08-24 15:30:00,430.04,430.16,429.52,429.75,18262.0,430.04,430.16,429.52,429.75,18262.0
2022-08-24 15:40:00,429.75,430.06,429.35,429.65,22455.0,429.75,430.06,429.35,429.65,22455.0
2022-08-24 15:50:00,429.69,430.19,428.84,428.99,75713.0,429.69,430.19,428.84,428.99,75713.0
2022-08-25 09:30:00,428.67,430.22,426.47,429.7,12691.0,428.67,430.22,426.47,429.7,12691.0
2022-08-25 09:40:00,429.43,429.87,426.21,428.35,7982.0,429.43,429.87,426.21,428.35,7982.0
2022-08-25 09:50:00,428.35,432.62,428.35,431.69,11762.0,428.35,432.62,428.35,431.69,11762.0
2022-08-25 10:00:00,432.9,434.04,432.23,433.48,3259.0,432.9,434.04,432.23,433.48,3259.0
2022-08-25 10:10:00,434.46,434.91,432.7,433.01,9540.0,434.46,434.91,432.7,433.01,9540.0
2022-08-25 10:20:00,433.13,433.51,432.47,432.63,10270.0,433.13,433.51,432.47,432.63,10270.0
2022-08-25 10:30:00,433.19,434.21,432.91,433.77,11073.0,433.19,434.21,432.91,433.77,11073.0
2022-08-25 10:40:00,433.89,433.89,433.09,433.69,8519.0,433.89,433.89,433.09,433.69,8519.0
2022-08-25 10:50:00,433.59,434.47,432.99,433.0,26028.0,433.59,434.47,432.99,433.0,26028.0
2022-08-25 11:00:00,433.06,433.15,432.18,432.67,5000.0,433.06,433.15,432.18,432.67,5000.0
2022-08-25 11:10:00,432.51,432.51,430.96,431.42,5608.0,432.51,432.51,430.96,431.42,5608.0
2022-08-25 11:20:00,431.08,431.59,430.78,430.95,7698.0,431.08,431.59,430.78,430.95,7698.0
2022-08-25 11:30:00,431.16,431.33,430.77,431.1,5256.0,431.16,431.33,430.77,431.1,5256.0
2022-08-25 11:40:00,431.1,431.72,430.83,431.02,7500.0,431.1,431.72,430.83,431.02,7500.0
2022-08-25 11:50:00,431.01,432.66,430.85,432.65,6700.0,431.01,432.66,430.85,432.65,6700.0
2022-08-25 12:00:00,432.55,433.09,432.28,432.4,5091.0,432.55,433.09,432.28,432.4,5091.0
2022-08-25 12:10:00,432.53,432.88,432.28,432.87,4070.0,432.53,432.88,432.28,432.87,4070.0
2022-08-25 12:20:00,433.02,433.56,432.94,433.11,21051.0,433.02,433.56,432.94,433.11,21051.0
2022-08-25 12:30:00,433.11,434.17,432.76,433.46,12082.0,433.11,434.17,432.76,433.46,12082.0
2022-08-25 12:40:00,433.45,433.55,431.88,432.3,7200.0,433.45,433.55,431.88,432.3,7200.0
2022-08-25 12:50:00,432.3,433.09,432.3,432.78,3300.0,432.3,433.09,432.3,432.78,3300.0
2022-08-25 13:00:00,432.79,433.17,432.28,432.28,4778.0,432.79,433.17,432.28,432.28,4778.0
2022-08-25 13:10:00,432.57,432.57,432.28,432.28,2826.0,432.57,432.57,432.28,432.28,2826.0
2022-08-25 13:20:00,432.31,432.57,432.28,432.37,2761.0,432.31,432.57,432.28,432.37,2761.0
2022-08-25 13:30:00,432.56,432.88,431.99,432.88,3175.0,432.56,432.88,431.99,432.88,3175.0
2022-08-25 13:40:00,432.94,433.18,432.42,432.83,6223.0,432.94,433.18,432.42,432.83,6223.0
2022-08-25 13:50:00,432.74,432.87,432.29,432.54,3402.0,432.74,432.87,432.29,432.54,3402.0
2022-08-25 14:00:00,432.54,432.78,432.22,432.5,6987.0,432.54,432.78,432.22,432.5,6987.0
2022-08-25 14:10:00,432.47,432.61,432.17,432.31,3789.0,432.47,432.61,432.17,432.31,3789.0
2022-08-25 14:20:00,432.52,433.23,432.52,433.2,7631.0,432.52,433.23,432.52,433.2,7631.0
2022-08-25 14:30:00,433.2,433.2,432.44,432.44,7225.0,433.2,433.2,432.44,432.44,7225.0
2022-08-25 14:40:00,432.44,432.44,431.71,432.1,3430.0,432.44,432.44,431.71,432.1,3430.0
2022-08-25 14:50:00,432.01,432.51,431.81,432.51,5602.0,432.01,432.51,431.81,432.51,5602.0
2022-08-25 15:00:00,432.3,432.57,432.18,432.22,14825.0,432.3,432.57,432.18,432.22,14825.0
2022-08-25 15:10:00,432.15,434.25,432.13,434.05,107094.0,432.15,434.25,432.13,434.05,107094.0
2022-08-25 15:20:00,434.61,436.97,434.61,436.62,39053.0,434.61,436.97,434.61,436.62,39053.0
2022-08-25 15:30:00,436.6,437.18,436.21,436.97,12767.0,436.6,437.18,436.21,436.97,12767.0
2022-08-25 15:40:00,436.96,438.12,436.81,437.55,21776.0,436.96,438.12,436.81,437.55,21776.0
2022-08-25 15:50:00,437.58,438.9,437.17,438.68,62502.0,437.58,438.9,437.17,438.68,62502.0
2022-08-26 09:30:00,437.88,442.78,437.88,440.15,10043.0,437.88,442.78,437.88,440.15,10043.0
2022-08-26 09:40:00,441.21,446.01,439.39,443.31,12370.0,441.21,446.01,439.39,443.31,12370.0
2022-08-26 09:50:00,442.71,445.17,442.23,444.48,8405.0,442.71,445.17,442.23,444.48,8405.0
2022-08-26 10:00:00,444.04,444.48,438.31,443.57,19736.0,444.04,444.48,438.31,443.57,19736.0
2022-08-26 10:10:00,443.96,444.74,441.55,444.74,6639.0,443.96,444.74,441.55,444.74,6639.0
2022-08-26 10:20:00,444.71,444.71,438.1,438.65,10941.0,444.71,444.71,438.1,438.65,10941.0
2022-08-26 10:30:00,438.19,438.2,434.7,434.7,23984.0,438.19,438.2,434.7,434.7,23984.0
2022-08-26 10:40:00,435.18,436.67,435.18,436.67,6110.0,435.18,436.67,435.18,436.67,6110.0
2022-08-26 10:50:00,436.68,437.0,432.86,433.48,17032.0,436.68,437.0,432.86,433.48,17032.0
2022-08-26 11:00:00,433.33,433.52,431.0,431.27,10469.0,433.33,433.52,431.0,431.27,10469.0
2022-08-26 11:10:00,431.18,431.35,429.13,429.13,13717.0,431.18,431.35,429.13,429.13,13717.0
2022-08-26 11:20:00,429.48,432.81,428.94,432.81,6536.0,429.48,432.81,428.94,432.81,6536.0
2022-08-26 11:30:00,432.91,433.0,431.75,431.92,15665.0,432.91,433.0,431.75,431.92,15665.0
2022-08-26 11:40:00,432.02,432.33,430.92,431.02,8414.0,432.02,432.33,430.92,431.02,8414.0
2022-08-26 11:50:00,431.33,432.38,430.39,430.73,8365.0,431.33,432.38,430.39,430.73,8365.0
2022-08-26 12:00:00,431.33,431.52,429.96,430.55,5920.0,431.33,431.52,429.96,430.55,5920.0
2022-08-26 12:10:00,430.57,431.4,430.38,431.29,5110.0,430.57,431.4,430.38,431.29,5110.0
2022-08-26 12:20:00,431.24,431.9,430.43,431.81,7058.0,431.24,431.9,430.43,431.81,7058.0
2022-08-26 12:30:00,431.9,432.38,431.25,431.87,6023.0,431.9,432.38,431.25,431.87,6023.0
2022-08-26 12:40:00,431.71,432.78,431.63,432.7,5585.0,431.71,432.78,431.63,432.7,5585.0
2022-08-26 12:50:00,432.46,432.97,431.9,432.97,6175.0,432.46,432.97,431.9,432.97,6175.0
2022-08-26 13:00:00,432.88,433.24,432.17,432.46,6479.0,432.88,433.24,432.17,432.46,6479.0
2022-08-26 13:10:00,432.45,432.51,431.81,431.81,3709.0,432.45,432.51,431.81,431.81,3709.0
2022-08-26 13:20:00,431.81,431.84,430.84,431.11,2887.0,431.81,431.84,430.84,431.11,2887.0
2022-08-26 13:30:00,430.94,430.94,430.19,430.49,3302.0,430.94,430.94,430.19,430.49,3302.0
2022-08-26 13:40:00,430.49,430.52,429.86,430.41,3982.0,430.49,430.52,429.86,430.41,3982.0
2022-08-26 13:50:00,430.26,430.26,429.78,430.23,1626.0,430.26,430.26,429.78,430.23,1626.0
2022-08-26 14:00:00,430.05,430.14,429.63,429.92,3423.0,430.05,430.14,429.63,429.92,3423.0
2022-08-26 14:10:00,429.92,430.33,429.06,429.44,7235.0,429.92,430.33,429.06,429.44,7235.0
2022-08-26 14:20:00,429.35,429.72,428.81,429.28,7508.0,429.35,429.72,428.81,429.28,7508.0
2022-08-26 14:30:00,429.02,429.41,428.71,428.79,4476.0,429.02,429.41,428.71,428.79,4476.0
2022-08-26 14:40:00,429.05,429.05,427.62,427.62,6348.0,429.05,429.05,427.62,427.62,6348.0
2022-08-26 14:50:00,427.75,428.55,427.57,428.44,9057.0,427.75,428.55,427.57,428.44,9057.0
2022-08-26 15:00:00,428.55,429.0,428.08,428.08,9079.0,428.55,429.0,428.08,428.08,9079.0
2022-08-26 15:10:00,428.0,428.44,427.79,428.43,7107.0,428.0,428.44,427.79,428.43,7107.0
2022-08-26 15:20:00,428.47,429.1,428.14,428.57,9081.0,428.47,429.1,428.14,428.57,9081.0
2022-08-26 15:30:00,428.64,428.89,427.96,428.13,15020.0,428.64,428.89,427.96,428.13,15020.0
2022-08-26 15:40:00,428.06,428.19,427.09,427.19,17241.0,428.06,428.19,427.09,427.19,17241.0
2022-08-26 15:50:00,427.18,427.57,425.35,425.77,75615.0,427.18,427.57,425.35,425.77,75615.0
2022-08-29 09:30:00,423.39,428.48,420.16,426.91,31764.0,423.39,428.48,420.16,426.91,31764.0
2022-08-29 09:40:00,426.09,429.68,425.36,427.49,40308.0,426.09,429.68,425.36,427.49,40308.0
2022-08-29 09:50:00,427.64,428.55,426.43,427.89,11643.0,427.64,428.55,426.43,427.89,11643.0
2022-08-29 10:00:00,427.89,427.97,425.5,427.11,18918.0,427.89,427.97,425.5,427.11,18918.0
2022-08-29 10:10:00,427.29,429.65,427.29,428.24,11494.0,427.29,429.65,427.29,428.24,11494.0
2022-08-29 10:20:00,428.08,428.84,427.49,428.06,15871.0,428.08,428.84,427.49,428.06,15871.0
2022-08-29 10:30:00,428.44,429.14,426.54,426.54,11196.0,428.44,429.14,426.54,426.54,11196.0
2022-08-29 10:40:00,426.08,426.44,425.17,426.1,8063.0,426.08,426.44,425.17,426.1,8063.0
2022-08-29 10:50:00,426.24,426.81,424.47,424.51,13585.0,426.24,426.81,424.47,424.51,13585.0
2022-08-29 11:00:00,424.7,425.17,424.06,424.38,4637.0,424.7,425.17,424.06,424.38,4637.0
2022-08-29 11:10:00,424.07,425.13,424.0,424.63,6430.0,424.07,425.13,424.0,424.63,6430.0
2022-08-29 11:20:00,424.52,425.76,423.83,423.83,6972.0,424.52,425.76,423.83,423.83,6972.0
2022-08-29 11:30:00,424.25,424.25,422.95,423.14,12595.0,424.25,424.25,422.95,423.14,12595.0
2022-08-29 11:40:00,422.93,423.5,422.57,423.4,19558.0,422.93,423.5,422.57,423.4,19558.0
2022-08-29 11:50:00,423.46,423.87,423.0,423.87,11684.0,423.46,423.87,423.0,423.87,11684.0
2022-08-29 12:00:00,424.01,424.97,424.01,424.72,7115.0,424.01,424.97,424.01,424.72,7115.0
2022-08-29 12:10:00,424.7,424.72,423.76,424.06,7441.0,424.7,424.72,423.76,424.06,7441.0
2022-08-29 12:20:00,424.03,424.03,423.01,423.14,4183.0,424.03,424.03,423.01,423.14,4183.0
2022-08-29 12:30:00,423.01,423.01,422.47,422.71,4494.0,423.01,423.01,422.47,422.71,4494.0
2022-08-29 12:40:00,422.71,423.77,422.1,423.77,5517.0,422.71,423.77,422.1,423.77,5517.0
2022-08-29 12:50:00,423.77,424.09,421.95,422.06,7495.0,423.77,424.09,421.95,422.06,7495.0
2022-08-29 13:00:00,422.31,422.84,422.31,422.66,4903.0,422.31,422.84,422.31,422.66,4903.0
2022-08-29 13:10:00,422.8,422.8,421.59,422.17,7324.0,422.8,422.8,421.59,422.17,7324.0
2022-08-29 13:20:00,422.24,422.24,421.43,421.66,3000.0,422.24,422.24,421.43,421.66,3000.0
2022-08-29 13:30:00,421.76,422.07,421.52,421.52,3555.0,421.76,422.07,421.52,421.52,3555.0
2022-08-29 13:40:00,421.48,422.35,421.28,421.57,5445.0,421.48,422.35,421.28,421.57,5445.0
2022-08-29 13:50:00,421.64,422.07,421.48,422.03,5551.0,421.64,422.07,421.48,422.03,5551.0
2022-08-29 14:00:00,421.88,423.22,421.8,423.22,10711.0,421.88,423.22,421.8,423.22,10711.0
2022-08-29 14:10:00,422.99,423.18,421.43,421.64,7378.0,422.99,423.18,421.43,421.64,7378.0
2022-08-29 14:20:00,421.86,422.32,421.57,421.57,3410.0,421.86,422.32,421.57,421.57,3410.0
2022-08-29 14:30:00,421.87,422.4,421.72,422.13,2572.0,421.87,422.4,421.72,422.13,2572.0
2022-08-29 14:40:00,422.41,422.47,421.68,421.68,3255.0,422.41,422.47,421.68,421.68,3255.0
2022-08-29 14:50:00,421.61,421.61,420.36,421.19,4801.0,421.61,421.61,420.36,421.19,4801.0
2022-08-29 15:00:00,421.37,422.7,421.37,422.16,8863.0,421.37,422.7,421.37,422.16,8863.0
2022-08-29 15:10:00,422.3,422.45,421.14,421.14,5546.0,422.3,422.45,421.14,421.14,5546.0
2022-08-29 15:20:00,421.04,421.16,420.12,420.64,9131.0,421.04,421.16,420.12,420.64,9131.0
2022-08-29 15:30:00,420.61,420.61,420.08,420.08,10504.0,420.61,420.61,420.08,420.08,10504.0
2022-08-29 15:40:00,420.25,420.58,419.67,419.99,16360.0,420.25,420.58,419.67,419.99,16360.0
2022-08-29 15:50:00,419.81,419.89,417.52,418.46,89097.0,419.81,419.89,417.52,418.46,89097.0
2022-08-30 09:30:00,422.79,422.79,419.83,419.83,15126.0,422.79,422.79,419.83,419.83,15126.0
2022-08-30 09:40:00,419.73,421.41,419.06,420.9,16696.0,419.73,421.41,419.06,420.9,16696.0
2022-08-30 09:50:00,420.1,420.33,417.3,417.3,6417.0,420.1,420.33,417.3,417.3,6417.0
2022-08-30 10:00:00,417.78,418.86,415.37,415.45,10784.0,417.78,418.86,415.37,415.45,10784.0
2022-08-30 10:10:00,415.45,417.28,415.45,416.91,9188.0,415.45,417.28,415.45,416.91,9188.0
2022-08-30 10:20:00,416.92,418.43,415.32,415.89,46614.0,416.92,418.43,415.32,415.89,46614.0
2022-08-30 10:30:00,415.61,416.89,413.61,414.04,19397.0,415.61,416.89,413.61,414.04,19397.0
2022-08-30 10:40:00,414.56,414.69,412.55,413.43,9020.0,414.56,414.69,412.55,413.43,9020.0
2022-08-30 10:50:00,413.65,415.1,413.38,415.0,10854.0,413.65,415.1,413.38,415.0,10854.0
2022-08-30 11:00:00,415.0,415.21,414.26,414.26,21732.0,415.0,415.21,414.26,414.26,21732.0
2022-08-30 11:10:00,414.11,415.14,412.63,414.76,7880.0,414.11,415.14,412.63,414.76,7880.0
2022-08-30 11:20:00,414.76,415.01,414.07,414.57,8740.0,414.76,415.01,414.07,414.57,8740.0
2022-08-30 11:30:00,414.38,415.3,413.69,414.14,10449.0,414.38,415.3,413.69,414.14,10449.0
2022-08-30 11:40:00,413.96,414.5,413.5,413.75,4042.0,413.96,414.5,413.5,413.75,4042.0
2022-08-30 11:50:00,414.09,414.69,413.86,414.66,6675.0,414.09,414.69,413.86,414.66,6675.0
2022-08-30 12:00:00,414.46,415.05,413.91,414.44,6885.0,414.46,415.05,413.91,414.44,6885.0
2022-08-30 12:10:00,414.47,415.18,414.08,414.68,14662.0,414.47,415.18,414.08,414.68,14662.0
2022-08-30 12:20:00,414.83,414.9,413.93,414.5,3114.0,414.83,414.9,413.93,414.5,3114.0
2022-08-30 12:30:00,414.21,414.51,413.18,413.35,7165.0,414.21,414.51,413.18,413.35,7165.0
2022-08-30 12:40:00,413.35,413.71,413.16,413.17,4827.0,413.35,413.71,413.16,413.17,4827.0
2022-08-30 12:50:00,413.19,413.73,412.95,413.45,29709.0,413.19,413.73,412.95,413.45,29709.0
2022-08-30 13:00:00,413.26,414.8,413.24,413.98,16348.0,413.26,414.8,413.24,413.98,16348.0
2022-08-30 13:10:00,413.96,413.96,412.49,412.91,14304.0,413.96,413.96,412.49,412.91,14304.0
2022-08-30 13:20:00,412.83,413.18,412.36,412.69,9648.0,412.83,413.18,412.36,412.69,9648.0
2022-08-30 13:30:00,412.82,413.09,412.29,412.61,25508.0,412.82,413.09,412.29,412.61,25508.0
2022-08-30 13:40:00,412.65,413.03,412.1,412.82,7447.0,412.65,413.03,412.1,412.82,7447.0
2022-08-30 13:50:00,412.74,414.26,412.5,413.63,18395.0,412.74,414.26,412.5,413.63,18395.0
2022-08-30 14:00:00,413.56,413.94,412.71,412.94,33523.0,413.56,413.94,412.71,412.94,33523.0
2022-08-30 14:10:00,412.95,414.48,412.72,412.85,49967.0,412.95,414.48,412.72,412.85,49967.0
2022-08-30 14:20:00,412.76,413.03,411.87,412.43,7138.0,412.76,413.03,411.87,412.43,7138.0
2022-08-30 14:30:00,412.34,413.09,412.31,412.91,5151.0,412.34,413.09,412.31,412.91,5151.0
2022-08-30 14:40:00,412.91,412.91,412.13,412.37,5625.0,412.91,412.91,412.13,412.37,5625.0
2022-08-30 14:50:00,412.32,413.0,412.12,412.61,21162.0,412.32,413.0,412.12,412.61,21162.0
2022-08-30 15:00:00,412.69,413.19,412.59,413.0,37035.0,412.69,413.19,412.59,413.0,37035.0
2022-08-30 15:10:00,412.98,413.09,412.29,412.74,30328.0,412.98,413.09,412.29,412.74,30328.0
2022-08-30 15:20:00,412.72,412.85,411.18,411.4,11334.0,412.72,412.85,411.18,411.4,11334.0
2022-08-30 15:30:00,411.32,411.32,409.45,409.98,51428.0,411.32,411.32,409.45,409.98,51428.0
2022-08-30 15:40:00,409.98,411.11,409.5,409.67,40322.0,409.98,411.11,409.5,409.67,40322.0
2022-08-30 15:50:00,409.74,410.12,409.25,409.5,157060.0,409.74,410.12,409.25,409.5,157060.0
2022-08-31 09:30:00,414.53,416.82,413.45,416.52,29487.0,414.53,416.82,413.45,416.52,29487.0
2022-08-31 09:40:00,417.2,420.21,415.93,419.15,19771.0,417.2,420.21,415.93,419.15,19771.0
2022-08-31 09:50:00,419.15,420.34,418.49,418.87,18417.0,419.15,420.34,418.49,418.87,18417.0
2022-08-31 10:00:00,418.48,420.15,417.62,418.2,17952.0,418.48,420.15,417.62,418.2,17952.0
2022-08-31 10:10:00,418.34,419.68,417.27,417.48,14177.0,418.34,419.68,417.27,417.48,14177.0
2022-08-31 10:20:00,418.3,418.54,415.79,415.8,15792.0,418.3,418.54,415.79,415.8,15792.0
2022-08-31 10:30:00,416.04,416.2,413.83,415.3,10369.0,416.04,416.2,413.83,415.3,10369.0
2022-08-31 10:40:00,415.29,417.77,415.0,416.74,22149.0,415.29,417.77,415.0,416.74,22149.0
2022-08-31 10:50:00,416.44,417.89,416.23,417.89,14873.0,416.44,417.89,416.23,417.89,14873.0
2022-08-31 11:00:00,417.32,417.75,415.83,417.07,13758.0,417.32,417.75,415.83,417.07,13758.0
2022-08-31 11:10:00,417.06,417.14,416.21,416.5,5647.0,417.06,417.14,416.21,416.5,5647.0
2022-08-31 11:20:00,416.44,417.52,416.37,416.74,8320.0,416.44,417.52,416.37,416.74,8320.0
2022-08-31 11:30:00,416.56,418.85,416.53,418.7,17489.0,416.56,418.85,416.53,418.7,17489.0
2022-08-31 11:40:00,418.45,419.45,418.43,419.17,10220.0,418.45,419.45,418.43,419.17,10220.0
2022-08-31 11:50:00,419.46,419.88,418.8,418.93,18573.0,419.46,419.88,418.8,418.93,18573.0
2022-08-31 12:00:00,418.93,419.58,418.7,419.24,13544.0,418.93,419.58,418.7,419.24,13544.0
2022-08-31 12:10:00,419.21,419.26,418.03,418.76,9336.0,419.21,419.26,418.03,418.76,9336.0
2022-08-31 12:20:00,418.95,419.47,417.99,419.47,13232.0,418.95,419.47,417.99,419.47,13232.0
2022-08-31 12:30:00,419.25,420.15,418.63,418.96,15743.0,419.25,420.15,418.63,418.96,15743.0
2022-08-31 12:40:00,418.64,418.64,416.98,417.37,6000.0,418.64,418.64,416.98,417.37,6000.0
2022-08-31 12:50:00,417.45,417.66,415.98,416.26,12565.0,417.45,417.66,415.98,416.26,12565.0
2022-08-31 13:00:00,415.99,417.3,415.98,417.08,13052.0,415.99,417.3,415.98,417.08,13052.0
2022-08-31 13:10:00,416.92,417.23,415.88,415.88,17975.0,416.92,417.23,415.88,415.88,17975.0
2022-08-31 13:20:00,416.0,416.0,414.4,414.4,21238.0,416.0,416.0,414.4,414.4,21238.0
2022-08-31 13:30:00,414.5,414.92,413.7,413.71,14893.0,414.5,414.92,413.7,413.71,14893.0
2022-08-31 13:40:00,413.54,414.5,412.81,413.5,17727.0,413.54,414.5,412.81,413.5,17727.0
2022-08-31 13:50:00,413.55,414.2,412.85,414.15,8995.0,413.55,414.2,412.85,414.15,8995.0
2022-08-31 14:00:00,414.46,414.46,413.33,414.0,6364.0,414.46,414.46,413.33,414.0,6364.0
2022-08-31 14:10:00,414.06,414.49,413.71,413.71,5290.0,414.06,414.49,413.71,413.71,5290.0
2022-08-31 14:20:00,413.81,414.08,413.28,413.59,6424.0,413.81,414.08,413.28,413.59,6424.0
2022-08-31 14:30:00,413.58,413.59,412.05,412.05,4837.0,413.58,413.59,412.05,412.05,4837.0
2022-08-31 14:40:00,411.91,412.05,411.28,411.63,9811.0,411.91,412.05,411.28,411.63,9811.0
2022-08-31 14:50:00,411.52,412.76,411.43,412.44,17206.0,411.52,412.76,411.43,412.44,17206.0
2022-08-31 15:00:00,412.64,413.66,412.17,413.03,15705.0,412.64,413.66,412.17,413.03,15705.0
2022-08-31 15:10:00,413.15,413.87,412.43,412.66,16279.0,413.15,413.87,412.43,412.66,16279.0
2022-08-31 15:20:00,412.49,412.49,411.29,411.93,16311.0,412.49,412.49,411.29,411.93,16311.0
2022-08-31 15:30:00,411.96,412.06,411.41,411.97,16521.0,411.96,412.06,411.41,411.97,16521.0
2022-08-31 15:40:00,412.1,412.67,411.86,412.35,18070.0,412.1,412.67,411.86,412.35,18070.0
2022-08-31 15:50:00,412.34,413.59,411.91,412.64,93326.0,412.34,413.59,411.91,412.64,93326.0
2022-09-01 09:30:00,412.52,413.08,410.26,410.62,15446.0,412.52,413.08,410.26,410.62,15446.0
2022-09-01 09:40:00,412.65,415.98,412.29,413.8,11838.0,412.65,415.98,412.29,413.8,11838.0
2022-09-01 09:50:00,413.33,416.76,413.05,416.64,9985.0,413.33,416.76,413.05,416.64,9985.0
2022-09-01 10:00:00,416.07,416.6,414.08,415.02,7125.0,416.07,416.6,414.08,415.02,7125.0
2022-09-01 10:10:00,415.11,416.17,414.42,414.91,7666.0,415.11,416.17,414.42,414.91,7666.0
2022-09-01 10:20:00,414.7,417.14,414.23,416.51,7951.0,414.7,417.14,414.23,416.51,7951.0
2022-09-01 10:30:00,417.02,417.46,414.2,414.31,6764.0,417.02,417.46,414.2,414.31,6764.0
2022-09-01 10:40:00,414.46,415.0,414.09,414.15,7290.0,414.46,415.0,414.09,414.15,7290.0
2022-09-01 10:50:00,414.11,416.48,414.11,415.89,6623.0,414.11,416.48,414.11,415.89,6623.0
2022-09-01 11:00:00,415.81,416.11,414.04,414.15,20217.0,415.81,416.11,414.04,414.15,20217.0
2022-09-01 11:10:00,414.25,415.01,414.1,415.0,13177.0,414.25,415.01,414.1,415.0,13177.0
2022-09-01 11:20:00,414.95,414.95,412.14,412.19,4196.0,414.95,414.95,412.14,412.19,4196.0
2022-09-01 11:30:00,412.18,413.74,411.98,412.84,5580.0,412.18,413.74,411.98,412.84,5580.0
2022-09-01 11:40:00,412.15,412.84,411.99,412.33,19432.0,412.15,412.84,411.99,412.33,19432.0
2022-09-01 11:50:00,411.97,412.44,411.8,412.17,9462.0,411.97,412.44,411.8,412.17,9462.0
2022-09-01 12:00:00,412.2,413.31,412.03,412.75,9660.0,412.2,413.31,412.03,412.75,9660.0
2022-09-01 12:10:00,412.68,413.88,412.51,413.13,8766.0,412.68,413.88,412.51,413.13,8766.0
2022-09-01 12:20:00,413.36,414.85,412.86,414.22,8899.0,413.36,414.85,412.86,414.22,8899.0
2022-09-01 12:30:00,414.22,415.16,414.21,414.21,7793.0,414.22,415.16,414.21,414.21,7793.0
2022-09-01 12:40:00,414.25,415.79,414.25,415.58,18513.0,414.25,415.79,414.25,415.58,18513.0
2022-09-01 12:50:00,415.54,415.67,415.12,415.56,3803.0,415.54,415.67,415.12,415.56,3803.0
2022-09-01 13:00:00,415.57,416.78,415.38,416.19,23974.0,415.57,416.78,415.38,416.19,23974.0
2022-09-01 13:10:00,415.76,417.76,415.76,416.34,5850.0,415.76,417.76,415.76,416.34,5850.0
2022-09-01 13:20:00,416.55,416.9,415.76,416.52,11023.0,416.55,416.9,415.76,416.52,11023.0
2022-09-01 13:30:00,416.52,416.81,415.57,415.83,10811.0,416.52,416.81,415.57,415.83,10811.0
2022-09-01 13:40:00,415.83,415.83,414.78,414.78,3700.0,415.83,415.83,414.78,414.78,3700.0
2022-09-01 13:50:00,414.97,415.12,413.54,413.73,5674.0,414.97,415.12,413.54,413.73,5674.0
2022-09-01 14:00:00,413.8,414.73,413.45,413.45,3656.0,413.8,414.73,413.45,413.45,3656.0
2022-09-01 14:10:00,413.45,414.31,413.22,414.31,6057.0,413.45,414.31,413.22,414.31,6057.0
2022-09-01 14:20:00,414.55,416.76,414.55,416.76,5762.0,414.55,416.76,414.55,416.76,5762.0
2022-09-01 14:30:00,416.76,417.27,416.07,416.74,11152.0,416.76,417.27,416.07,416.74,11152.0
2022-09-01 14:40:00,416.99,417.78,416.84,417.05,5479.0,416.99,417.78,416.84,417.05,5479.0
2022-09-01 14:50:00,416.9,417.06,416.31,416.45,7579.0,416.9,417.06,416.31,416.45,7579.0
2022-09-01 15:00:00,416.69,417.82,416.57,417.64,8983.0,416.69,417.82,416.57,417.64,8983.0
2022-09-01 15:10:00,417.76,418.05,417.14,417.14,4981.0,417.76,418.05,417.14,417.14,4981.0
2022-09-01 15:20:00,417.07,417.55,416.71,416.76,8767.0,417.07,417.55,416.71,416.76,8767.0
2022-09-01 15:30:00,416.62,417.92,416.05,417.63,20208.0,416.62,417.92,416.05,417.63,20208.0
2022-09-01 15:40:00,417.64,418.13,417.11,417.14,18734.0,417.64,418.13,417.11,417.14,18734.0
2022-09-01 15:50:00,416.88,420.46,415.96,420.41,121159.0,416.88,420.46,415.96,420.41,121159.0
2022-09-02 09:30:00,420.33,420.33,416.41,419.81,15382.0,420.33,420.33,416.41,419.81,15382.0
2022-09-02 09:40:00,418.77,419.12,413.59,415.24,8769.0,418.77,419.12,413.59,415.24,8769.0
2022-09-02 09:50:00,415.59,416.05,413.78,413.85,15486.0,415.59,416.05,413.78,413.85,15486.0
2022-09-02 10:00:00,414.06,414.21,411.47,413.83,11142.0,414.06,414.21,411.47,413.83,11142.0
2022-09-02 10:10:00,414.67,417.63,414.06,416.1,12847.0,414.67,417.63,414.06,416.1,12847.0
2022-09-02 10:20:00,415.48,417.43,415.48,417.14,2400.0,415.48,417.43,415.48,417.14,2400.0
2022-09-02 10:30:00,417.75,419.5,417.75,419.5,16776.0,417.75,419.5,417.75,419.5,16776.0
2022-09-02 10:40:00,419.81,420.44,419.59,420.39,5455.0,419.81,420.44,419.59,420.39,5455.0
2022-09-02 10:50:00,421.0,421.46,419.59,420.02,5994.0,421.0,421.46,419.59,420.02,5994.0
2022-09-02 11:00:00,420.73,422.02,419.9,421.11,6863.0,420.73,422.02,419.9,421.11,6863.0
2022-09-02 11:10:00,421.0,421.63,420.59,421.63,8534.0,421.0,421.63,420.59,421.63,8534.0
2022-09-02 11:20:00,421.3,421.62,420.51,420.73,10340.0,421.3,421.62,420.51,420.73,10340.0
2022-09-02 11:30:00,420.5,420.81,419.51,419.63,3956.0,420.5,420.81,419.51,419.63,3956.0
2022-09-02 11:40:00,419.43,419.71,418.18,419.44,3263.0,419.43,419.71,418.18,419.44,3263.0
2022-09-02 11:50:00,419.31,420.22,419.0,419.27,2971.0,419.31,420.22,419.0,419.27,2971.0
2022-09-02 12:00:00,419.17,419.41,418.66,418.66,3502.0,419.17,419.41,418.66,418.66,3502.0
2022-09-02 12:10:00,418.66,419.1,417.87,417.99,2876.0,418.66,419.1,417.87,417.99,2876.0
2022-09-02 12:20:00,417.96,417.96,416.28,416.28,3723.0,417.96,417.96,416.28,416.28,3723.0
2022-09-02 12:30:00,416.22,416.94,414.75,415.2,4185.0,416.22,416.94,414.75,415.2,4185.0
2022-09-02 12:40:00,415.03,415.14,413.22,413.22,7176.0,415.03,415.14,413.22,413.22,7176.0
2022-09-02 12:50:00,413.27,413.71,412.54,413.47,7770.0,413.27,413.71,412.54,413.47,7770.0
2022-09-02 13:00:00,413.54,413.62,411.52,412.36,6461.0,413.54,413.62,411.52,412.36,6461.0
2022-09-02 13:10:00,412.23,412.83,411.7,412.72,5885.0,412.23,412.83,411.7,412.72,5885.0
2022-09-02 13:20:00,412.25,412.25,410.3,410.51,4610.0,412.25,412.25,410.3,410.51,4610.0
2022-09-02 13:30:00,410.47,411.22,410.19,410.55,3601.0,410.47,411.22,410.19,410.55,3601.0
2022-09-02 13:40:00,410.6,411.43,409.88,409.99,5883.0,410.6,411.43,409.88,409.99,5883.0
2022-09-02 13:50:00,409.87,409.93,409.25,409.44,4186.0,409.87,409.93,409.25,409.44,4186.0
2022-09-02 14:00:00,409.12,409.74,408.87,409.64,4147.0,409.12,409.74,408.87,409.64,4147.0
2022-09-02 14:10:00,409.63,409.9,409.02,409.18,5399.0,409.63,409.9,409.02,409.18,5399.0
2022-09-02 14:20:00,409.65,410.5,409.31,409.96,5922.0,409.65,410.5,409.31,409.96,5922.0
2022-09-02 14:30:00,409.96,410.22,409.7,409.98,2957.0,409.96,410.22,409.7,409.98,2957.0
2022-09-02 14:40:00,409.97,409.97,409.41,409.56,2490.0,409.97,409.97,409.41,409.56,2490.0
2022-09-02 14:50:00,409.46,409.64,408.01,408.37,3779.0,409.46,409.64,408.01,408.37,3779.0
2022-09-02 15:00:00,408.18,409.44,408.18,409.17,4800.0,408.18,409.44,408.18,409.17,4800.0
2022-09-02 15:10:00,409.17,409.5,408.35,409.16,6545.0,409.17,409.5,408.35,409.16,6545.0
2022-09-02 15:20:00,409.16,409.38,408.25,408.48,17894.0,409.16,409.38,408.25,408.48,17894.0
2022-09-02 15:30:00,408.42,408.75,405.35,406.14,24667.0,408.42,408.75,405.35,406.14,24667.0
2022-09-02 15:40:00,406.39,407.15,405.77,407.07,29703.0,406.39,407.15,405.77,407.07,29703.0
2022-09-02 15:50:00,407.3,407.62,406.41,407.31,57851.0,407.3,407.62,406.41,407.31,57851.0
2022-09-06 09:30:00,406.75,410.4,405.2,405.2,25695.0,406.75,410.4,405.2,405.2,25695.0
2022-09-06 09:40:00,405.05,405.95,400.54,401.88,26099.0,405.05,405.95,400.54,401.88,26099.0
2022-09-06 09:50:00,402.57,402.57,396.28,399.19,27864.0,402.57,402.57,396.28,399.19,27864.0
2022-09-06 10:00:00,398.4,399.07,394.68,396.99,25682.0,398.4,399.07,394.68,396.99,25682.0
2022-09-06 10:10:00,397.43,400.33,397.09,399.3,12619.0,397.43,400.33,397.09,399.3,12619.0
2022-09-06 10:20:00,399.3,401.88,398.21,400.91,11001.0,399.3,401.88,398.21,400.91,11001.0
2022-09-06 10:30:00,401.17,401.55,399.8,401.55,15567.0,401.17,401.55,399.8,401.55,15567.0
2022-09-06 10:40:00,402.47,404.0,402.36,402.77,7287.0,402.47,404.0,402.36,402.77,7287.0
2022-09-06 10:50:00,402.89,404.37,402.19,402.75,12518.0,402.89,404.37,402.19,402.75,12518.0
2022-09-06 11:00:00,402.27,402.4,401.13,401.75,7522.0,402.27,402.4,401.13,401.75,7522.0
2022-09-06 11:10:00,401.73,401.74,400.58,401.12,4413.0,401.73,401.74,400.58,401.12,4413.0
2022-09-06 11:20:00,401.1,401.51,399.94,399.94,6221.0,401.1,401.51,399.94,399.94,6221.0
2022-09-06 11:30:00,399.71,400.8,398.91,400.18,7430.0,399.71,400.8,398.91,400.18,7430.0
2022-09-06 11:40:00,400.15,400.66,399.12,399.16,7946.0,400.15,400.66,399.12,399.16,7946.0
2022-09-06 11:50:00,399.0,400.7,399.0,400.47,6434.0,399.0,400.7,399.0,400.47,6434.0
2022-09-06 12:00:00,400.25,401.82,399.93,399.98,7341.0,400.25,401.82,399.93,399.98,7341.0
2022-09-06 12:10:00,399.63,400.17,398.21,398.21,4542.0,399.63,400.17,398.21,398.21,4542.0
2022-09-06 12:20:00,398.37,398.9,397.4,398.05,9400.0,398.37,398.9,397.4,398.05,9400.0
2022-09-06 12:30:00,398.99,398.99,398.31,398.47,5095.0,398.99,398.99,398.31,398.47,5095.0
2022-09-06 12:40:00,398.79,399.75,398.34,399.24,8733.0,398.79,399.75,398.34,399.24,8733.0
2022-09-06 12:50:00,399.26,399.8,398.81,398.81,5535.0,399.26,399.8,398.81,398.81,5535.0
2022-09-06 13:00:00,399.26,399.26,397.59,397.59,3525.0,399.26,399.26,397.59,397.59,3525.0
2022-09-06 13:10:00,397.66,398.0,396.32,397.7,11263.0,397.66,398.0,396.32,397.7,11263.0
2022-09-06 13:20:00,397.72,398.05,396.87,397.32,4205.0,397.72,398.05,396.87,397.32,4205.0
2022-09-06 13:30:00,397.31,398.08,397.13,397.91,7050.0,397.31,398.08,397.13,397.91,7050.0
2022-09-06 13:40:00,397.72,397.91,397.0,397.22,5078.0,397.72,397.91,397.0,397.22,5078.0
2022-09-06 13:50:00,397.18,398.42,397.01,398.42,5750.0,397.18,398.42,397.01,398.42,5750.0
2022-09-06 14:00:00,398.42,398.94,397.9,398.29,7624.0,398.42,398.94,397.9,398.29,7624.0
2022-09-06 14:10:00,398.38,399.4,398.38,398.93,7726.0,398.38,399.4,398.38,398.93,7726.0
2022-09-06 14:20:00,398.73,399.02,398.25,398.25,3310.0,398.73,399.02,398.25,398.25,3310.0
2022-09-06 14:30:00,398.1,398.4,397.72,398.32,7548.0,398.1,398.4,397.72,398.32,7548.0
2022-09-06 14:40:00,398.21,398.21,396.34,397.24,9779.0,398.21,398.21,396.34,397.24,9779.0
2022-09-06 14:50:00,397.26,397.57,396.6,397.26,7033.0,397.26,397.57,396.6,397.26,7033.0
2022-09-06 15:00:00,397.23,398.61,397.1,398.61,8128.0,397.23,398.61,397.1,398.61,8128.0
2022-09-06 15:10:00,398.62,399.61,398.4,399.12,11555.0,398.62,399.61,398.4,399.12,11555.0
2022-09-06 15:20:00,399.04,399.21,397.93,398.69,10749.0,399.04,399.21,397.93,398.69,10749.0
2022-09-06 15:30:00,398.58,398.58,396.86,397.05,10106.0,398.58,398.58,396.86,397.05,10106.0
2022-09-06 15:40:00,397.17,397.99,397.16,397.57,16702.0,397.17,397.99,397.16,397.57,16702.0
2022-09-06 15:50:00,397.41,397.49,396.15,397.08,77569.0,397.41,397.49,396.15,397.08,77569.0
2022-09-07 09:30:00,398.33,401.67,397.1,400.45,22163.0,398.33,401.67,397.1,400.45,22163.0
2022-09-07 09:40:00,400.4,403.6,400.4,403.09,31044.0,400.4,403.6,400.4,403.09,31044.0
2022-09-07 09:50:00,403.1,404.5,401.7,401.83,18807.0,403.1,404.5,401.7,401.83,18807.0
2022-09-07 10:00:00,402.27,404.7,401.84,403.2,14854.0,402.27,404.7,401.84,403.2,14854.0
2022-09-07 10:10:00,403.08,403.37,401.82,403.01,8840.0,403.08,403.37,401.82,403.01,8840.0
2022-09-07 10:20:00,402.96,403.83,402.57,403.22,9671.0,402.96,403.83,402.57,403.22,9671.0
2022-09-07 10:30:00,403.7,404.33,402.81,402.91,13834.0,403.7,404.33,402.81,402.91,13834.0
2022-09-07 10:40:00,403.04,403.33,401.68,402.33,10834.0,403.04,403.33,401.68,402.33,10834.0
2022-09-07 10:50:00,402.37,403.79,401.4,403.44,27065.0,402.37,403.79,401.4,403.44,27065.0
2022-09-07 11:00:00,403.19,404.31,402.96,404.31,9260.0,403.19,404.31,402.96,404.31,9260.0
2022-09-07 11:10:00,404.12,405.48,404.11,404.63,10423.0,404.12,405.48,404.11,404.63,10423.0
2022-09-07 11:20:00,404.63,404.65,403.04,403.22,10282.0,404.63,404.65,403.04,403.22,10282.0
2022-09-07 11:30:00,403.54,404.0,403.15,403.19,25300.0,403.54,404.0,403.15,403.19,25300.0
2022-09-07 11:40:00,403.01,403.38,400.75,402.0,17106.0,403.01,403.38,400.75,402.0,17106.0
2022-09-07 11:50:00,402.4,403.29,402.32,402.85,6692.0,402.4,403.29,402.32,402.85,6692.0
2022-09-07 12:00:00,403.11,403.11,401.83,402.5,8191.0,403.11,403.11,401.83,402.5,8191.0
2022-09-07 12:10:00,402.31,402.31,401.47,401.6,9518.0,402.31,402.31,401.47,401.6,9518.0
2022-09-07 12:20:00,401.61,402.15,401.28,401.99,5687.0,401.61,402.15,401.28,401.99,5687.0
2022-09-07 12:30:00,402.16,402.56,401.89,402.56,6402.0,402.16,402.56,401.89,402.56,6402.0
2022-09-07 12:40:00,402.6,403.8,402.6,402.91,7256.0,402.6,403.8,402.6,402.91,7256.0
2022-09-07 12:50:00,402.84,402.84,400.78,401.13,22326.0,402.84,402.84,400.78,401.13,22326.0
2022-09-07 13:00:00,401.38,403.02,401.06,402.34,13454.0,401.38,403.02,401.06,402.34,13454.0
2022-09-07 13:10:00,402.44,402.67,401.24,401.3,9979.0,402.44,402.67,401.24,401.3,9979.0
2022-09-07 13:20:00,401.45,402.4,401.16,402.2,9112.0,401.45,402.4,401.16,402.2,9112.0
2022-09-07 13:30:00,402.43,402.63,401.53,402.11,8542.0,402.43,402.63,401.53,402.11,8542.0
2022-09-07 13:40:00,402.35,403.12,401.93,403.12,6985.0,402.35,403.12,401.93,403.12,6985.0
2022-09-07 13:50:00,403.11,403.42,402.82,402.91,7180.0,403.11,403.42,402.82,402.91,7180.0
2022-09-07 14:00:00,403.17,404.03,403.13,403.55,6169.0,403.17,404.03,403.13,403.55,6169.0
2022-09-07 14:10:00,403.38,403.64,402.61,402.61,6839.0,403.38,403.64,402.61,402.61,6839.0
2022-09-07 14:20:00,402.54,403.06,401.98,402.9,5934.0,402.54,403.06,401.98,402.9,5934.0
2022-09-07 14:30:00,402.8,403.62,402.76,403.55,7317.0,402.8,403.62,402.76,403.55,7317.0
2022-09-07 14:40:00,403.56,403.84,403.28,403.38,9860.0,403.56,403.84,403.28,403.38,9860.0
2022-09-07 14:50:00,403.32,403.53,402.71,403.48,7190.0,403.32,403.53,402.71,403.48,7190.0
2022-09-07 15:00:00,403.48,404.5,403.48,404.42,10971.0,403.48,404.5,403.48,404.42,10971.0
2022-09-07 15:10:00,404.41,404.48,403.21,403.32,14995.0,404.41,404.48,403.21,403.32,14995.0
2022-09-07 15:20:00,403.3,403.38,402.44,402.74,15177.0,403.3,403.38,402.44,402.74,15177.0
2022-09-07 15:30:00,402.64,402.8,401.95,402.78,19122.0,402.64,402.8,401.95,402.78,19122.0
2022-09-07 15:40:00,402.69,402.69,401.82,402.66,26604.0,402.69,402.69,401.82,402.66,26604.0
2022-09-07 15:50:00,402.96,402.96,402.11,402.47,54939.0,402.96,402.96,402.11,402.47,54939.0
2022-09-08 09:30:00,398.85,400.6,395.54,395.54,13586.0,398.85,400.6,395.54,395.54,13586.0
2022-09-08 09:40:00,396.04,397.45,392.63,393.1,10322.0,396.04,397.45,392.63,393.1,10322.0
2022-09-08 09:50:00,392.61,395.0,391.81,394.98,26432.0,392.61,395.0,391.81,394.98,26432.0
2022-09-08 10:00:00,395.11,396.47,394.02,395.44,17536.0,395.11,396.47,394.02,395.44,17536.0
2022-09-08 10:10:00,395.53,398.99,395.53,398.99,7517.0,395.53,398.99,395.53,398.99,7517.0
2022-09-08 10:20:00,399.11,399.79,398.39,398.99,5629.0,399.11,399.79,398.39,398.99,5629.0
2022-09-08 10:30:00,398.69,400.15,398.69,399.71,5090.0,398.69,400.15,398.69,399.71,5090.0
2022-09-08 10:40:00,399.17,401.31,399.14,400.78,6707.0,399.17,401.31,399.14,400.78,6707.0
2022-09-08 10:50:00,400.54,400.85,399.79,400.7,11373.0,400.54,400.85,399.79,400.7,11373.0
2022-09-08 11:00:00,400.98,402.41,400.72,401.41,15989.0,400.98,402.41,400.72,401.41,15989.0
2022-09-08 11:10:00,401.18,401.82,400.9,401.38,4200.0,401.18,401.82,400.9,401.38,4200.0
2022-09-08 11:20:00,401.78,402.79,401.78,402.1,4988.0,401.78,402.79,401.78,402.1,4988.0
2022-09-08 11:30:00,402.52,402.76,401.14,401.33,7648.0,402.52,402.76,401.14,401.33,7648.0
2022-09-08 11:40:00,400.95,400.95,400.1,400.77,7639.0,400.95,400.95,400.1,400.77,7639.0
2022-09-08 11:50:00,400.97,401.39,399.79,400.0,7429.0,400.97,401.39,399.79,400.0,7429.0
2022-09-08 12:00:00,400.01,400.87,396.16,396.24,25126.0,400.01,400.87,396.16,396.24,25126.0
2022-09-08 12:10:00,396.07,396.42,394.48,396.01,21130.0,396.07,396.42,394.48,396.01,21130.0
2022-09-08 12:20:00,396.14,396.18,394.61,396.02,9364.0,396.14,396.18,394.61,396.02,9364.0
2022-09-08 12:30:00,396.03,397.04,395.66,396.81,20655.0,396.03,397.04,395.66,396.81,20655.0
2022-09-08 12:40:00,397.0,397.9,396.64,397.27,22023.0,397.0,397.9,396.64,397.27,22023.0
2022-09-08 12:50:00,397.19,397.95,396.91,397.2,25929.0,397.19,397.95,396.91,397.2,25929.0
2022-09-08 13:00:00,397.21,397.39,395.48,395.63,11365.0,397.21,397.39,395.48,395.63,11365.0
2022-09-08 13:10:00,395.9,397.63,395.65,396.48,11374.0,395.9,397.63,395.65,396.48,11374.0
2022-09-08 13:20:00,396.45,397.53,396.38,396.83,18211.0,396.45,397.53,396.38,396.83,18211.0
2022-09-08 13:30:00,396.94,397.2,396.59,396.99,10280.0,396.94,397.2,396.59,396.99,10280.0
2022-09-08 13:40:00,396.99,397.54,396.95,397.44,11429.0,396.99,397.54,396.95,397.44,11429.0
2022-09-08 13:50:00,397.31,397.31,395.11,395.93,9685.0,397.31,397.31,395.11,395.93,9685.0
2022-09-08 14:00:00,395.96,396.25,395.0,395.72,29333.0,395.96,396.25,395.0,395.72,29333.0
2022-09-08 14:10:00,395.84,396.11,395.0,395.63,9295.0,395.84,396.11,395.0,395.63,9295.0
2022-09-08 14:20:00,395.43,395.71,394.91,395.07,13525.0,395.43,395.71,394.91,395.07,13525.0
2022-09-08 14:30:00,395.04,395.7,395.04,395.42,13131.0,395.04,395.7,395.04,395.42,13131.0
2022-09-08 14:40:00,395.4,395.43,393.67,393.77,10855.0,395.4,395.43,393.67,393.77,10855.0
2022-09-08 14:50:00,393.86,394.29,393.39,393.6,9842.0,393.86,394.29,393.39,393.6,9842.0
2022-09-08 15:00:00,393.67,393.92,393.03,393.41,11088.0,393.67,393.92,393.03,393.41,11088.0
2022-09-08 15:10:00,393.33,394.51,392.84,394.38,15361.0,393.33,394.51,392.84,394.38,15361.0
2022-09-08 15:20:00,394.61,395.13,394.23,394.62,29181.0,394.61,395.13,394.23,394.62,29181.0
2022-09-08 15:30:00,394.73,395.26,394.06,394.86,26787.0,394.73,395.26,394.06,394.86,26787.0
2022-09-08 15:40:00,394.88,395.03,394.26,394.31,27143.0,394.88,395.03,394.26,394.31,27143.0
2022-09-08 15:50:00,394.31,396.08,394.11,395.77,86089.0,394.31,396.08,394.11,395.77,86089.0
2022-09-09 09:30:00,399.93,405.74,399.54,402.2,39463.0,399.93,405.74,399.54,402.2,39463.0
2022-09-09 09:40:00,401.59,405.51,401.39,404.06,25170.0,401.59,405.51,401.39,404.06,25170.0
2022-09-09 09:50:00,403.5,404.78,402.09,404.17,15958.0,403.5,404.78,402.09,404.17,15958.0
2022-09-09 10:00:00,404.36,406.29,404.34,405.12,11171.0,404.36,406.29,404.34,405.12,11171.0
2022-09-09 10:10:00,405.13,406.09,404.67,405.0,11595.0,405.13,406.09,404.67,405.0,11595.0
2022-09-09 10:20:00,405.1,405.51,403.84,404.82,11576.0,405.1,405.51,403.84,404.82,11576.0
2022-09-09 10:30:00,404.88,406.03,404.71,406.02,13563.0,404.88,406.03,404.71,406.02,13563.0
2022-09-09 10:40:00,406.13,406.67,405.61,406.06,10035.0,406.13,406.67,405.61,406.06,10035.0
2022-09-09 10:50:00,406.12,406.54,405.66,406.39,11429.0,406.12,406.54,405.66,406.39,11429.0
2022-09-09 11:00:00,406.92,406.92,405.5,406.44,12379.0,406.92,406.92,405.5,406.44,12379.0
2022-09-09 11:10:00,406.44,406.44,405.1,405.14,8680.0,406.44,406.44,405.1,405.14,8680.0
2022-09-09 11:20:00,405.32,405.36,403.96,405.02,8632.0,405.32,405.36,403.96,405.02,8632.0
2022-09-09 11:30:00,404.87,405.24,404.43,405.14,7274.0,404.87,405.24,404.43,405.14,7274.0
2022-09-09 11:40:00,405.37,405.62,403.91,403.91,6246.0,405.37,405.62,403.91,403.91,6246.0
2022-09-09 11:50:00,403.88,405.54,403.67,405.37,10224.0,403.88,405.54,403.67,405.37,10224.0
2022-09-09 12:00:00,405.04,405.35,404.41,405.35,6826.0,405.04,405.35,404.41,405.35,6826.0
2022-09-09 12:10:00,405.56,405.95,405.29,405.76,3900.0,405.56,405.95,405.29,405.76,3900.0
2022-09-09 12:20:00,405.8,405.82,404.91,405.61,7663.0,405.8,405.82,404.91,405.61,7663.0
2022-09-09 12:30:00,405.68,406.13,405.6,405.63,7127.0,405.68,406.13,405.6,405.63,7127.0
2022-09-09 12:40:00,405.91,406.43,405.75,406.43,7760.0,405.91,406.43,405.75,406.43,7760.0
2022-09-09 12:50:00,406.56,406.79,406.26,406.65,6949.0,406.56,406.79,406.26,406.65,6949.0
2022-09-09 13:00:00,406.79,407.06,406.19,406.87,21444.0,406.79,407.06,406.19,406.87,21444.0
2022-09-09 13:10:00,406.81,407.46,406.81,407.21,8506.0,406.81,407.46,406.81,407.21,8506.0
2022-09-09 13:20:00,407.16,407.55,406.59,406.97,23439.0,407.16,407.55,406.59,406.97,23439.0
2022-09-09 13:30:00,407.0,408.0,406.81,407.93,15509.0,407.0,408.0,406.81,407.93,15509.0
2022-09-09 13:40:00,407.93,408.09,407.13,407.44,8891.0,407.93,408.09,407.13,407.44,8891.0
2022-09-09 13:50:00,407.53,407.58,406.63,407.06,4803.0,407.53,407.58,406.63,407.06,4803.0
2022-09-09 14:00:00,407.02,407.28,406.33,407.2,7311.0,407.02,407.28,406.33,407.2,7311.0
2022-09-09 14:10:00,407.23,407.88,406.87,407.88,5202.0,407.23,407.88,406.87,407.88,5202.0
2022-09-09 14:20:00,408.01,408.06,407.38,407.98,6525.0,408.01,408.06,407.38,407.98,6525.0
2022-09-09 14:30:00,407.89,407.96,404.64,405.99,15156.0,407.89,407.96,404.64,405.99,15156.0
2022-09-09 14:40:00,405.98,407.25,405.36,406.85,13970.0,405.98,407.25,405.36,406.85,13970.0
2022-09-09 14:50:00,406.6,407.18,406.31,406.92,7926.0,406.6,407.18,406.31,406.92,7926.0
2022-09-09 15:00:00,406.84,407.79,406.84,407.4,14381.0,406.84,407.79,406.84,407.4,14381.0
2022-09-09 15:10:00,407.4,407.7,407.05,407.27,11361.0,407.4,407.7,407.05,407.27,11361.0
2022-09-09 15:20:00,407.12,407.75,406.88,407.09,11147.0,407.12,407.75,406.88,407.09,11147.0
2022-09-09 15:30:00,407.05,407.1,406.33,406.64,14821.0,407.05,407.1,406.33,406.64,14821.0
2022-09-09 15:40:00,406.71,406.91,406.0,406.2,23593.0,406.71,406.91,406.0,406.2,23593.0
2022-09-09 15:50:00,406.19,406.35,405.29,405.82,87497.0,406.19,406.35,405.29,405.82,87497.0
2022-09-12 09:30:00,410.2,413.02,407.4,411.18,18359.0,410.2,413.02,407.4,411.18,18359.0
2022-09-12 09:40:00,412.04,413.67,411.88,412.38,15619.0,412.04,413.67,411.88,412.38,15619.0
2022-09-12 09:50:00,412.56,413.7,411.45,411.72,9981.0,412.56,413.7,411.45,411.72,9981.0
2022-09-12 10:00:00,411.97,411.99,409.79,410.31,24818.0,411.97,411.99,409.79,410.31,24818.0
2022-09-12 10:10:00,410.06,411.0,409.61,410.07,6138.0,410.06,411.0,409.61,410.07,6138.0
2022-09-12 10:20:00,410.62,410.81,409.27,409.95,19907.0,410.62,410.81,409.27,409.95,19907.0
2022-09-12 10:30:00,410.13,410.13,408.0,408.22,7813.0,410.13,410.13,408.0,408.22,7813.0
2022-09-12 10:40:00,408.45,408.45,407.38,407.77,4218.0,408.45,408.45,407.38,407.77,4218.0
2022-09-12 10:50:00,407.49,408.5,407.31,407.35,9928.0,407.49,408.5,407.31,407.35,9928.0
2022-09-12 11:00:00,407.32,407.35,405.92,406.47,8844.0,407.32,407.35,405.92,406.47,8844.0
2022-09-12 11:10:00,406.64,408.22,406.34,407.5,7441.0,406.64,408.22,406.34,407.5,7441.0
2022-09-12 11:20:00,407.81,408.67,407.15,408.3,6520.0,407.81,408.67,407.15,408.3,6520.0
2022-09-12 11:30:00,408.4,408.68,406.97,407.35,5633.0,408.4,408.68,406.97,407.35,5633.0
2022-09-12 11:40:00,407.42,407.95,407.35,407.47,4286.0,407.42,407.95,407.35,407.47,4286.0
2022-09-12 11:50:00,407.6,407.6,405.59,406.83,6298.0,407.6,407.6,405.59,406.83,6298.0
2022-09-12 12:00:00,407.03,407.29,405.97,406.06,14324.0,407.03,407.29,405.97,406.06,14324.0
2022-09-12 12:10:00,406.07,407.72,405.96,407.23,19184.0,406.07,407.72,405.96,407.23,19184.0
2022-09-12 12:20:00,407.22,407.81,406.84,407.46,13089.0,407.22,407.81,406.84,407.46,13089.0
2022-09-12 12:30:00,407.73,408.17,407.19,407.53,10342.0,407.73,408.17,407.19,407.53,10342.0
2022-09-12 12:40:00,407.89,408.18,407.23,407.23,10238.0,407.89,408.18,407.23,407.23,10238.0
2022-09-12 12:50:00,407.38,408.47,407.37,407.77,9587.0,407.38,408.47,407.37,407.77,9587.0
2022-09-12 13:00:00,407.9,408.09,407.27,408.03,5565.0,407.9,408.09,407.27,408.03,5565.0
2022-09-12 13:10:00,408.12,408.41,407.86,408.23,8784.0,408.12,408.41,407.86,408.23,8784.0
2022-09-12 13:20:00,408.13,408.13,406.89,407.1,13104.0,408.13,408.13,406.89,407.1,13104.0
2022-09-12 13:30:00,407.03,407.32,406.81,406.87,5832.0,407.03,407.32,406.81,406.87,5832.0
2022-09-12 13:40:00,406.81,407.45,406.8,406.95,13529.0,406.81,407.45,406.8,406.95,13529.0
2022-09-12 13:50:00,407.06,407.47,406.43,407.29,8488.0,407.06,407.47,406.43,407.29,8488.0
2022-09-12 14:00:00,407.29,407.29,406.74,406.9,5956.0,407.29,407.29,406.74,406.9,5956.0
2022-09-12 14:10:00,406.87,407.25,406.15,406.43,8324.0,406.87,407.25,406.15,406.43,8324.0
2022-09-12 14:20:00,406.39,406.62,405.73,405.81,5963.0,406.39,406.62,405.73,405.81,5963.0
2022-09-12 14:30:00,405.63,406.0,405.54,405.81,4878.0,405.63,406.0,405.54,405.81,4878.0
2022-09-12 14:40:00,405.81,406.43,405.68,406.31,7202.0,405.81,406.43,405.68,406.31,7202.0
2022-09-12 14:50:00,406.38,406.89,405.07,406.85,27890.0,406.38,406.89,405.07,406.85,27890.0
2022-09-12 15:00:00,406.78,406.89,406.07,406.44,9867.0,406.78,406.89,406.07,406.44,9867.0
2022-09-12 15:10:00,406.59,406.99,406.39,406.99,9131.0,406.59,406.99,406.39,406.99,9131.0
2022-09-12 15:20:00,407.01,407.67,406.63,406.69,11314.0,407.01,407.67,406.63,406.69,11314.0
2022-09-12 15:30:00,406.61,406.8,405.38,405.73,16491.0,406.61,406.8,405.38,405.73,16491.0
2022-09-12 15:40:00,405.67,406.76,405.3,406.1,19041.0,405.67,406.76,405.3,406.1,19041.0
2022-09-12 15:50:00,406.1,406.73,405.36,406.73,66192.0,406.1,406.73,405.36,406.73,66192.0
2022-09-13 09:30:00,396.59,397.73,395.08,395.7,18298.0,396.59,397.73,395.08,395.7,18298.0
2022-09-13 09:40:00,396.6,399.17,395.58,398.89,17131.0,396.6,399.17,395.58,398.89,17131.0
2022-09-13 09:50:00,400.0,400.28,398.59,399.75,15702.0,400.0,400.28,398.59,399.75,15702.0
2022-09-13 10:00:00,399.73,400.6,397.97,399.94,8249.0,399.73,400.6,397.97,399.94,8249.0
2022-09-13 10:10:00,400.1,401.85,399.79,401.14,8533.0,400.1,401.85,399.79,401.14,8533.0
2022-09-13 10:20:00,401.24,401.39,397.36,397.55,6876.0,401.24,401.39,397.36,397.55,6876.0
2022-09-13 10:30:00,397.41,398.45,397.05,397.8,22054.0,397.41,398.45,397.05,397.8,22054.0
2022-09-13 10:40:00,397.86,398.18,396.61,396.61,8647.0,397.86,398.18,396.61,396.61,8647.0
2022-09-13 10:50:00,396.76,396.76,393.59,393.59,7873.0,396.76,396.76,393.59,393.59,7873.0
2022-09-13 11:00:00,393.84,395.09,393.6,395.0,7101.0,393.84,395.09,393.6,395.0,7101.0
2022-09-13 11:10:00,394.92,395.25,394.0,394.02,5399.0,394.92,395.25,394.0,394.02,5399.0
2022-09-13 11:20:00,394.23,394.83,394.0,394.82,8617.0,394.23,394.83,394.0,394.82,8617.0
2022-09-13 11:30:00,394.75,395.64,393.81,394.12,8876.0,394.75,395.64,393.81,394.12,8876.0
2022-09-13 11:40:00,393.98,394.47,393.78,394.17,9283.0,393.98,394.47,393.78,394.17,9283.0
2022-09-13 11:50:00,393.94,394.35,393.81,394.13,5083.0,393.94,394.35,393.81,394.13,5083.0
2022-09-13 12:00:00,393.76,394.5,393.75,394.5,6254.0,393.76,394.5,393.75,394.5,6254.0
2022-09-13 12:10:00,394.48,395.28,394.47,395.0,8567.0,394.48,395.28,394.47,395.0,8567.0
2022-09-13 12:20:00,394.9,395.22,393.47,393.58,12902.0,394.9,395.22,393.47,393.58,12902.0
2022-09-13 12:30:00,393.58,394.95,393.34,394.63,6192.0,393.58,394.95,393.34,394.63,6192.0
2022-09-13 12:40:00,394.63,395.13,394.5,395.11,4718.0,394.63,395.13,394.5,395.11,4718.0
2022-09-13 12:50:00,394.93,395.01,394.65,394.65,3400.0,394.93,395.01,394.65,394.65,3400.0
2022-09-13 13:00:00,394.55,395.44,394.31,395.27,4700.0,394.55,395.44,394.31,395.27,4700.0
2022-09-13 13:10:00,395.16,395.48,394.58,395.11,4568.0,395.16,395.48,394.58,395.11,4568.0
2022-09-13 13:20:00,395.09,396.65,394.93,396.31,5132.0,395.09,396.65,394.93,396.31,5132.0
2022-09-13 13:30:00,396.2,396.72,395.39,395.66,5026.0,396.2,396.72,395.39,395.66,5026.0
2022-09-13 13:40:00,395.62,395.62,394.95,395.45,3859.0,395.62,395.62,394.95,395.45,3859.0
2022-09-13 13:50:00,395.18,395.18,394.63,394.88,5403.0,395.18,395.18,394.63,394.88,5403.0
2022-09-13 14:00:00,394.86,395.01,393.1,393.59,13125.0,394.86,395.01,393.1,393.59,13125.0
2022-09-13 14:10:00,393.62,393.85,393.03,393.66,6235.0,393.62,393.85,393.03,393.66,6235.0
2022-09-13 14:20:00,394.13,394.18,393.21,393.41,4195.0,394.13,394.18,393.21,393.41,4195.0
2022-09-13 14:30:00,393.21,393.21,392.03,392.24,4877.0,393.21,393.21,392.03,392.24,4877.0
2022-09-13 14:40:00,392.27,392.81,391.82,391.82,8811.0,392.27,392.81,391.82,391.82,8811.0
2022-09-13 14:50:00,391.87,392.22,391.51,391.88,6282.0,391.87,392.22,391.51,391.88,6282.0
2022-09-13 15:00:00,391.83,391.87,390.51,390.69,8864.0,391.83,391.87,390.51,390.69,8864.0
2022-09-13 15:10:00,390.82,390.82,389.52,389.77,13986.0,390.82,390.82,389.52,389.77,13986.0
2022-09-13 15:20:00,389.5,390.07,389.0,389.0,15859.0,389.5,390.07,389.0,389.0,15859.0
2022-09-13 15:30:00,388.94,388.95,387.34,387.73,29745.0,388.94,388.95,387.34,387.73,29745.0
2022-09-13 15:40:00,387.85,388.13,386.69,386.92,43167.0,387.85,388.13,386.69,386.92,43167.0
2022-09-13 15:50:00,386.85,387.65,386.27,386.9,120423.0,386.85,387.65,386.27,386.9,120423.0
2022-09-14 09:30:00,387.8,388.36,385.16,386.34,20586.0,387.8,388.36,385.16,386.34,20586.0
2022-09-14 09:40:00,386.29,386.34,383.19,383.19,17626.0,386.29,386.34,383.19,383.19,17626.0
2022-09-14 09:50:00,383.35,383.35,380.26,381.02,11301.0,383.35,383.35,380.26,381.02,11301.0
2022-09-14 10:00:00,380.78,381.56,378.81,380.16,26495.0,380.78,381.56,378.81,380.16,26495.0
2022-09-14 10:10:00,379.69,383.07,379.38,382.28,19696.0,379.69,383.07,379.38,382.28,19696.0
2022-09-14 10:20:00,382.44,382.65,377.92,378.58,14468.0,382.44,382.65,377.92,378.58,14468.0
2022-09-14 10:30:00,378.33,379.89,378.33,379.5,19844.0,378.33,379.89,378.33,379.5,19844.0
2022-09-14 10:40:00,379.35,381.19,379.26,379.54,17836.0,379.35,381.19,379.26,379.54,17836.0
2022-09-14 10:50:00,379.71,381.94,378.85,381.16,22384.0,379.71,381.94,378.85,381.16,22384.0
2022-09-14 11:00:00,381.04,381.59,380.26,381.16,14165.0,381.04,381.59,380.26,381.16,14165.0
2022-09-14 11:10:00,381.25,382.63,381.25,382.44,10178.0,381.25,382.63,381.25,382.44,10178.0
2022-09-14 11:20:00,382.54,383.15,382.06,382.36,15885.0,382.54,383.15,382.06,382.36,15885.0
2022-09-14 11:30:00,382.28,383.96,382.27,383.81,19240.0,382.28,383.96,382.27,383.81,19240.0
2022-09-14 11:40:00,383.74,384.18,383.19,383.29,15760.0,383.74,384.18,383.19,383.29,15760.0
2022-09-14 11:50:00,383.25,384.58,382.89,384.45,12187.0,383.25,384.58,382.89,384.45,12187.0
2022-09-14 12:00:00,384.45,384.45,382.98,383.21,12050.0,384.45,384.45,382.98,383.21,12050.0
2022-09-14 12:10:00,383.32,384.72,382.64,384.28,15514.0,383.32,384.72,382.64,384.28,15514.0
2022-09-14 12:20:00,384.24,385.63,384.24,385.06,10317.0,384.24,385.63,384.24,385.06,10317.0
2022-09-14 12:30:00,385.17,385.39,383.24,384.11,22881.0,385.17,385.39,383.24,384.11,22881.0
2022-09-14 12:40:00,383.97,385.35,383.91,384.1,75079.0,383.97,385.35,383.91,384.1,75079.0
2022-09-14 12:50:00,384.14,386.16,384.12,385.3,10247.0,384.14,386.16,384.12,385.3,10247.0
2022-09-14 13:00:00,385.45,385.74,384.6,385.26,9767.0,385.45,385.74,384.6,385.26,9767.0
2022-09-14 13:10:00,385.38,386.63,385.14,386.03,7428.0,385.38,386.63,385.14,386.03,7428.0
2022-09-14 13:20:00,386.13,386.33,385.47,385.88,8689.0,386.13,386.33,385.47,385.88,8689.0
2022-09-14 13:30:00,385.89,386.71,384.55,384.55,5758.0,385.89,386.71,384.55,384.55,5758.0
2022-09-14 13:40:00,384.63,385.4,382.74,383.48,16282.0,384.63,385.4,382.74,383.48,16282.0
2022-09-14 13:50:00,383.25,383.9,382.67,383.56,14091.0,383.25,383.9,382.67,383.56,14091.0
2022-09-14 14:00:00,383.32,383.86,382.99,383.33,13631.0,383.32,383.86,382.99,383.33,13631.0
2022-09-14 14:10:00,383.3,383.91,382.62,383.69,10383.0,383.3,383.91,382.62,383.69,10383.0
2022-09-14 14:20:00,383.97,385.2,383.82,385.15,10305.0,383.97,385.2,383.82,385.15,10305.0
2022-09-14 14:30:00,385.03,386.44,384.81,385.97,14180.0,385.03,386.44,384.81,385.97,14180.0
2022-09-14 14:40:00,385.98,386.03,384.58,385.5,8466.0,385.98,386.03,384.58,385.5,8466.0
2022-09-14 14:50:00,385.38,385.59,384.54,384.93,9676.0,385.38,385.59,384.54,384.93,9676.0
2022-09-14 15:00:00,384.98,385.19,384.23,384.82,5354.0,384.98,385.19,384.23,384.82,5354.0
2022-09-14 15:10:00,384.94,384.95,382.65,383.34,13221.0,384.94,384.95,382.65,383.34,13221.0
2022-09-14 15:20:00,383.13,383.81,382.52,382.99,15745.0,383.13,383.81,382.52,382.99,15745.0
2022-09-14 15:30:00,382.89,383.31,381.86,383.02,18957.0,382.89,383.31,381.86,383.02,18957.0
2022-09-14 15:40:00,383.04,384.21,382.86,384.07,29424.0,383.04,384.21,382.86,384.07,29424.0
2022-09-14 15:50:00,384.27,385.13,383.78,384.94,60211.0,384.27,385.13,383.78,384.94,60211.0
2022-09-15 09:30:00,384.06,385.98,382.23,383.84,23323.0,384.06,385.98,382.23,383.84,23323.0
2022-09-15 09:40:00,383.7,387.21,383.57,386.31,67191.0,383.7,387.21,383.57,386.31,67191.0
2022-09-15 09:50:00,387.68,387.69,384.76,385.14,82620.0,387.68,387.69,384.76,385.14,82620.0
2022-09-15 10:00:00,384.96,385.82,383.85,383.85,12250.0,384.96,385.82,383.85,383.85,12250.0
2022-09-15 10:10:00,384.08,384.54,383.6,383.78,22577.0,384.08,384.54,383.6,383.78,22577.0
2022-09-15 10:20:00,383.55,383.55,378.27,378.27,9039.0,383.55,383.55,378.27,378.27,9039.0
2022-09-15 10:30:00,378.43,380.52,378.01,379.53,17769.0,378.43,380.52,378.01,379.53,17769.0
2022-09-15 10:40:00,379.9,380.29,379.23,379.67,12953.0,379.9,380.29,379.23,379.67,12953.0
2022-09-15 10:50:00,379.41,379.5,376.69,377.16,17424.0,379.41,379.5,376.69,377.16,17424.0
2022-09-15 11:00:00,377.07,377.66,376.1,376.43,53581.0,377.07,377.66,376.1,376.43,53581.0
2022-09-15 11:10:00,375.62,376.56,374.8,375.21,23765.0,375.62,376.56,374.8,375.21,23765.0
2022-09-15 11:20:00,375.25,376.99,374.89,376.57,24496.0,375.25,376.99,374.89,376.57,24496.0
2022-09-15 11:30:00,376.43,376.88,375.21,376.28,11926.0,376.43,376.88,375.21,376.28,11926.0
2022-09-15 11:40:00,376.28,378.13,376.15,376.55,53859.0,376.28,378.13,376.15,376.55,53859.0
2022-09-15 11:50:00,376.53,377.11,375.96,377.0,23206.0,376.53,377.11,375.96,377.0,23206.0
2022-09-15 12:00:00,377.08,378.09,376.32,376.32,10988.0,377.08,378.09,376.32,376.32,10988.0
2022-09-15 12:10:00,376.09,377.15,375.94,377.15,11750.0,376.09,377.15,375.94,377.15,11750.0
2022-09-15 12:20:00,377.02,377.35,376.23,376.25,10881.0,377.02,377.35,376.23,376.25,10881.0
2022-09-15 12:30:00,376.57,377.0,376.23,376.56,10262.0,376.57,377.0,376.23,376.56,10262.0
2022-09-15 12:40:00,376.6,377.5,376.56,377.19,9720.0,376.6,377.5,376.56,377.19,9720.0
2022-09-15 12:50:00,377.34,378.32,376.8,378.02,15603.0,377.34,378.32,376.8,378.02,15603.0
2022-09-15 13:00:00,378.2,380.09,378.2,379.6,8204.0,378.2,380.09,378.2,379.6,8204.0
2022-09-15 13:10:00,379.65,379.9,378.54,378.62,12851.0,379.65,379.9,378.54,378.62,12851.0
2022-09-15 13:20:00,378.68,379.61,378.63,379.27,13191.0,378.68,379.61,378.63,379.27,13191.0
2022-09-15 13:30:00,379.06,380.62,378.92,380.46,11494.0,379.06,380.62,378.92,380.46,11494.0
2022-09-15 13:40:00,380.77,381.36,379.7,380.49,7683.0,380.77,381.36,379.7,380.49,7683.0
2022-09-15 13:50:00,380.49,380.56,379.57,379.57,7460.0,380.49,380.56,379.57,379.57,7460.0
2022-09-15 14:00:00,379.63,379.64,378.42,378.87,16277.0,379.63,379.64,378.42,378.87,16277.0
2022-09-15 14:10:00,378.81,379.25,378.56,379.16,7627.0,378.81,379.25,378.56,379.16,7627.0
2022-09-15 14:20:00,379.19,379.31,378.61,378.92,12005.0,379.19,379.31,378.61,378.92,12005.0
2022-09-15 14:30:00,378.84,379.11,378.31,378.62,28197.0,378.84,379.11,378.31,378.62,28197.0
2022-09-15 14:40:00,378.69,378.87,376.84,376.89,16522.0,378.69,378.87,376.84,376.89,16522.0
2022-09-15 14:50:00,376.83,377.84,376.66,377.59,17599.0,376.83,377.84,376.66,377.59,17599.0
2022-09-15 15:00:00,377.84,378.05,375.67,376.23,22660.0,377.84,378.05,375.67,376.23,22660.0
2022-09-15 15:10:00,376.23,376.32,375.12,375.13,15618.0,376.23,376.32,375.12,375.13,15618.0
2022-09-15 15:20:00,375.0,375.73,374.84,375.23,39396.0,375.0,375.73,374.84,375.23,39396.0
2022-09-15 15:30:00,375.23,375.24,374.03,374.55,57378.0,375.23,375.24,374.03,374.55,57378.0
2022-09-15 15:40:00,374.63,374.77,374.0,374.46,65660.0,374.63,374.77,374.0,374.46,65660.0
2022-09-15 15:50:00,374.55,376.16,373.93,375.94,95128.0,374.55,376.16,373.93,375.94,95128.0
2022-09-16 09:30:00,375.44,376.0,371.61,375.27,169284.0,375.44,376.0,371.61,375.27,169284.0
2022-09-16 09:40:00,374.39,379.36,374.24,376.69,20420.0,374.39,379.36,374.24,376.69,20420.0
2022-09-16 09:50:00,376.95,377.05,375.76,377.05,10704.0,376.95,377.05,375.76,377.05,10704.0
2022-09-16 10:00:00,377.95,378.67,375.77,375.77,14878.0,377.95,378.67,375.77,375.77,14878.0
2022-09-16 10:10:00,376.3,379.69,376.25,377.86,9307.0,376.3,379.69,376.25,377.86,9307.0
2022-09-16 10:20:00,378.03,380.58,378.03,379.21,5020.0,378.03,380.58,378.03,379.21,5020.0
2022-09-16 10:30:00,379.34,381.44,379.34,379.88,6974.0,379.34,381.44,379.34,379.88,6974.0
2022-09-16 10:40:00,379.76,379.94,376.86,377.02,6819.0,379.76,379.94,376.86,377.02,6819.0
2022-09-16 10:50:00,377.04,378.53,376.51,376.72,7357.0,377.04,378.53,376.51,376.72,7357.0
2022-09-16 11:00:00,376.81,377.86,376.81,377.22,11888.0,376.81,377.86,376.81,377.22,11888.0
2022-09-16 11:10:00,377.16,377.57,376.47,376.81,10655.0,377.16,377.57,376.47,376.81,10655.0
2022-09-16 11:20:00,376.54,376.77,375.6,375.9,9622.0,376.54,376.77,375.6,375.9,9622.0
2022-09-16 11:30:00,376.04,376.58,375.56,375.83,12296.0,376.04,376.58,375.56,375.83,12296.0
2022-09-16 11:40:00,376.05,376.1,375.0,375.91,9524.0,376.05,376.1,375.0,375.91,9524.0
2022-09-16 11:50:00,375.9,376.66,375.73,376.53,9851.0,375.9,376.66,375.73,376.53,9851.0
2022-09-16 12:00:00,376.24,376.68,374.9,374.91,5913.0,376.24,376.68,374.9,374.91,5913.0
2022-09-16 12:10:00,375.31,375.49,373.99,374.79,6796.0,375.31,375.49,373.99,374.79,6796.0
2022-09-16 12:20:00,374.59,374.82,373.89,373.94,10896.0,374.59,374.82,373.89,373.94,10896.0
2022-09-16 12:30:00,374.07,374.61,373.91,373.94,4432.0,374.07,374.61,373.91,373.94,4432.0
2022-09-16 12:40:00,374.22,375.26,374.22,375.14,11115.0,374.22,375.26,374.22,375.14,11115.0
2022-09-16 12:50:00,375.23,375.98,375.19,375.75,10127.0,375.23,375.98,375.19,375.75,10127.0
2022-09-16 13:00:00,375.72,375.72,374.98,375.42,7711.0,375.72,375.72,374.98,375.42,7711.0
2022-09-16 13:10:00,375.42,375.61,374.6,375.07,9288.0,375.42,375.61,374.6,375.07,9288.0
2022-09-16 13:20:00,375.12,375.59,375.08,375.59,6133.0,375.12,375.59,375.08,375.59,6133.0
2022-09-16 13:30:00,375.69,376.76,375.61,376.54,6320.0,375.69,376.76,375.61,376.54,6320.0
2022-09-16 13:40:00,376.35,376.35,375.76,375.76,7374.0,376.35,376.35,375.76,375.76,7374.0
2022-09-16 13:50:00,375.81,375.96,374.83,375.63,13582.0,375.81,375.96,374.83,375.63,13582.0
2022-09-16 14:00:00,375.53,375.91,375.53,375.67,7697.0,375.53,375.91,375.53,375.67,7697.0
2022-09-16 14:10:00,375.67,375.67,374.77,374.92,7384.0,375.67,375.67,374.77,374.92,7384.0
2022-09-16 14:20:00,374.91,377.64,374.9,377.62,30793.0,374.91,377.64,374.9,377.62,30793.0
2022-09-16 14:30:00,377.45,377.71,376.61,376.94,11180.0,377.45,377.71,376.61,376.94,11180.0
2022-09-16 14:40:00,377.04,378.32,376.63,377.91,10409.0,377.04,378.32,376.63,377.91,10409.0
2022-09-16 14:50:00,377.87,377.87,376.17,376.88,20422.0,377.87,377.87,376.17,376.88,20422.0
2022-09-16 15:00:00,376.81,378.15,376.79,378.07,8195.0,376.81,378.15,376.79,378.07,8195.0
2022-09-16 15:10:00,377.9,377.9,376.51,376.72,12986.0,377.9,377.9,376.51,376.72,12986.0
2022-09-16 15:20:00,376.86,377.77,376.71,377.06,13242.0,376.86,377.77,376.71,377.06,13242.0
2022-09-16 15:30:00,377.03,378.25,376.36,378.25,13324.0,377.03,378.25,376.36,378.25,13324.0
2022-09-16 15:40:00,378.33,378.92,376.95,377.57,35184.0,378.33,378.92,376.95,377.57,35184.0
2022-09-16 15:50:00,377.65,380.65,374.54,377.44,87964.0,377.65,380.65,374.54,377.44,87964.0
2022-09-19 09:30:00,375.34,377.55,374.23,375.19,12093.0,375.34,377.55,374.23,375.19,12093.0
2022-09-19 09:40:00,374.86,377.25,374.86,375.9,8832.0,374.86,377.25,374.86,375.9,8832.0
2022-09-19 09:50:00,375.67,375.89,373.82,373.83,14395.0,375.67,375.89,373.82,373.83,14395.0
2022-09-19 10:00:00,373.45,373.55,371.96,371.97,10555.0,373.45,373.55,371.96,371.97,10555.0
2022-09-19 10:10:00,371.79,373.63,371.74,373.18,11256.0,371.79,373.63,371.74,373.18,11256.0
2022-09-19 10:20:00,372.63,373.51,372.5,372.59,6628.0,372.63,373.51,372.5,372.59,6628.0
2022-09-19 10:30:00,372.59,374.0,372.26,373.7,9491.0,372.59,374.0,372.26,373.7,9491.0
2022-09-19 10:40:00,373.73,374.74,373.73,373.91,5397.0,373.73,374.74,373.73,373.91,5397.0
2022-09-19 10:50:00,373.6,373.6,372.35,372.54,11003.0,373.6,373.6,372.35,372.54,11003.0
2022-09-19 11:00:00,372.58,373.06,371.61,371.93,45716.0,372.58,373.06,371.61,371.93,45716.0
2022-09-19 11:10:00,372.05,372.17,370.61,370.65,12236.0,372.05,372.17,370.61,370.65,12236.0
2022-09-19 11:20:00,370.63,370.63,368.73,369.21,9437.0,370.63,370.63,368.73,369.21,9437.0
2022-09-19 11:30:00,369.42,369.42,367.82,368.18,8744.0,369.42,369.42,367.82,368.18,8744.0
2022-09-19 11:40:00,368.16,369.69,368.16,369.32,20841.0,368.16,369.69,368.16,369.32,20841.0
2022-09-19 11:50:00,369.11,369.4,368.17,368.31,14750.0,369.11,369.4,368.17,368.31,14750.0
2022-09-19 12:00:00,368.46,369.24,367.45,368.03,7922.0,368.46,369.24,367.45,368.03,7922.0
2022-09-19 12:10:00,367.94,368.02,366.87,367.25,11654.0,367.94,368.02,366.87,367.25,11654.0
2022-09-19 12:20:00,367.25,367.64,366.48,366.72,25094.0,367.25,367.64,366.48,366.72,25094.0
2022-09-19 12:30:00,366.73,368.78,366.66,368.34,21072.0,366.73,368.78,366.66,368.34,21072.0
2022-09-19 12:40:00,368.34,368.34,367.74,368.11,13740.0,368.34,368.34,367.74,368.11,13740.0
2022-09-19 12:50:00,368.35,369.27,368.15,368.89,17594.0,368.35,369.27,368.15,368.89,17594.0
2022-09-19 13:00:00,369.04,369.42,368.92,368.99,5321.0,369.04,369.42,368.92,368.99,5321.0
2022-09-19 13:10:00,368.97,369.0,367.79,368.66,6461.0,368.97,369.0,367.79,368.66,6461.0
2022-09-19 13:20:00,368.59,368.59,367.51,367.86,18899.0,368.59,368.59,367.51,367.86,18899.0
2022-09-19 13:30:00,367.88,368.22,366.76,367.18,19000.0,367.88,368.22,366.76,367.18,19000.0
2022-09-19 13:40:00,367.18,367.24,366.19,366.96,11548.0,367.18,367.24,366.19,366.96,11548.0
2022-09-19 13:50:00,366.89,366.89,366.28,366.47,8395.0,366.89,366.89,366.28,366.47,8395.0
2022-09-19 14:00:00,366.62,366.84,366.39,366.8,4400.0,366.62,366.84,366.39,366.8,4400.0
2022-09-19 14:10:00,366.65,366.73,366.17,366.17,5036.0,366.65,366.73,366.17,366.17,5036.0
2022-09-19 14:20:00,366.26,366.63,365.58,366.06,11086.0,366.26,366.63,365.58,366.06,11086.0
2022-09-19 14:30:00,366.12,367.36,365.93,366.93,13443.0,366.12,367.36,365.93,366.93,13443.0
2022-09-19 14:40:00,366.61,366.66,365.7,365.91,30961.0,366.61,366.66,365.7,365.91,30961.0
2022-09-19 14:50:00,366.12,367.05,365.88,366.89,10484.0,366.12,367.05,365.88,366.89,10484.0
2022-09-19 15:00:00,366.96,368.83,366.95,368.75,13222.0,366.96,368.83,366.95,368.75,13222.0
2022-09-19 15:10:00,368.74,370.05,368.48,369.65,12218.0,368.74,370.05,368.48,369.65,12218.0
2022-09-19 15:20:00,369.64,370.14,369.43,369.43,9672.0,369.64,370.14,369.43,369.43,9672.0
2022-09-19 15:30:00,369.79,370.18,369.71,370.02,10149.0,369.79,370.18,369.71,370.02,10149.0
2022-09-19 15:40:00,370.08,370.81,370.08,370.62,20792.0,370.08,370.81,370.08,370.62,20792.0
2022-09-19 15:50:00,370.74,372.34,369.82,372.04,67256.0,370.74,372.34,369.82,372.04,67256.0
2022-09-20 09:30:00,367.11,369.0,364.37,364.37,44776.0,367.11,369.0,364.37,364.37,44776.0
2022-09-20 09:40:00,364.38,364.61,362.24,363.94,21983.0,364.38,364.61,362.24,363.94,21983.0
2022-09-20 09:50:00,363.91,365.18,363.26,364.61,31992.0,363.91,365.18,363.26,364.61,31992.0
2022-09-20 10:00:00,364.7,365.72,363.9,365.38,29321.0,364.7,365.72,363.9,365.38,29321.0
2022-09-20 10:10:00,365.64,368.53,365.5,368.52,21127.0,365.64,368.53,365.5,368.52,21127.0
2022-09-20 10:20:00,368.52,369.55,367.51,368.59,38244.0,368.52,369.55,367.51,368.59,38244.0
2022-09-20 10:30:00,368.59,369.06,367.5,368.85,28871.0,368.59,369.06,367.5,368.85,28871.0
2022-09-20 10:40:00,368.98,370.53,368.85,370.21,12620.0,368.98,370.53,368.85,370.21,12620.0
2022-09-20 10:50:00,370.2,371.52,370.2,370.92,32133.0,370.2,371.52,370.2,370.92,32133.0
2022-09-20 11:00:00,370.94,371.28,368.9,370.45,24804.0,370.94,371.28,368.9,370.45,24804.0
2022-09-20 11:10:00,370.5,371.1,369.23,369.8,7635.0,370.5,371.1,369.23,369.8,7635.0
2022-09-20 11:20:00,369.8,370.64,369.8,370.12,14053.0,369.8,370.64,369.8,370.12,14053.0
2022-09-20 11:30:00,370.41,370.5,369.45,369.51,19375.0,370.41,370.5,369.45,369.51,19375.0
2022-09-20 11:40:00,369.36,370.44,369.3,369.34,5517.0,369.36,370.44,369.3,369.34,5517.0
2022-09-20 11:50:00,369.2,370.05,368.99,369.42,6060.0,369.2,370.05,368.99,369.42,6060.0
2022-09-20 12:00:00,369.57,369.86,369.26,369.61,5823.0,369.57,369.86,369.26,369.61,5823.0
2022-09-20 12:10:00,369.61,369.78,369.04,369.33,15916.0,369.61,369.78,369.04,369.33,15916.0
2022-09-20 12:20:00,369.25,369.39,367.66,367.8,7141.0,369.25,369.39,367.66,367.8,7141.0
2022-09-20 12:30:00,367.72,367.98,367.03,367.78,10500.0,367.72,367.98,367.03,367.78,10500.0
2022-09-20 12:40:00,367.6,367.98,367.22,367.22,6135.0,367.6,367.98,367.22,367.22,6135.0
2022-09-20 12:50:00,367.28,367.67,367.21,367.28,6858.0,367.28,367.67,367.21,367.28,6858.0
2022-09-20 13:00:00,367.23,367.5,366.48,367.21,6012.0,367.23,367.5,366.48,367.21,6012.0
2022-09-20 13:10:00,367.14,367.34,366.51,366.52,5066.0,367.14,367.34,366.51,366.52,5066.0
2022-09-20 13:20:00,366.52,367.07,366.23,366.23,8389.0,366.52,367.07,366.23,366.23,8389.0
2022-09-20 13:30:00,365.79,366.23,365.66,365.93,5428.0,365.79,366.23,365.66,365.93,5428.0
2022-09-20 13:40:00,366.18,366.35,365.61,365.61,7594.0,366.18,366.35,365.61,365.61,7594.0
2022-09-20 13:50:00,365.55,366.1,365.09,365.09,8039.0,365.55,366.1,365.09,365.09,8039.0
2022-09-20 14:00:00,365.3,367.03,364.89,365.9,67516.0,365.3,367.03,364.89,365.9,67516.0
2022-09-20 14:10:00,365.84,365.97,364.41,364.55,10531.0,365.84,365.97,364.41,364.55,10531.0
2022-09-20 14:20:00,364.62,365.58,364.52,364.8,6260.0,364.62,365.58,364.52,364.8,6260.0
2022-09-20 14:30:00,364.62,364.62,362.79,362.93,10821.0,364.62,364.62,362.79,362.93,10821.0
2022-09-20 14:40:00,362.91,363.55,361.85,362.68,44593.0,362.91,363.55,361.85,362.68,44593.0
2022-09-20 14:50:00,362.72,363.21,362.17,362.71,13140.0,362.72,363.21,362.17,362.71,13140.0
2022-09-20 15:00:00,362.71,363.4,361.3,361.38,17693.0,362.71,363.4,361.3,361.38,17693.0
2022-09-20 15:10:00,361.65,362.22,361.62,362.22,15386.0,361.65,362.22,361.62,362.22,15386.0
2022-09-20 15:20:00,362.16,363.05,362.05,362.75,23988.0,362.16,363.05,362.05,362.75,23988.0
2022-09-20 15:30:00,362.66,363.28,362.15,363.13,21467.0,362.66,363.28,362.15,363.13,21467.0
2022-09-20 15:40:00,363.17,363.58,362.83,362.87,35175.0,363.17,363.58,362.83,362.87,35175.0
2022-09-20 15:50:00,362.77,363.51,362.37,362.84,74296.0,362.77,363.51,362.37,362.84,74296.0
2022-09-21 09:30:00,365.21,365.21,359.81,361.53,37897.0,365.21,365.21,359.81,361.53,37897.0
2022-09-21 09:40:00,362.41,363.21,360.84,361.31,14966.0,362.41,363.21,360.84,361.31,14966.0
2022-09-21 09:50:00,361.69,363.98,361.69,363.91,8778.0,361.69,363.98,361.69,363.91,8778.0
2022-09-21 10:00:00,363.91,364.31,363.24,364.05,8194.0,363.91,364.31,363.24,364.05,8194.0
2022-09-21 10:10:00,364.16,364.8,362.33,362.52,11237.0,364.16,364.8,362.33,362.52,11237.0
2022-09-21 10:20:00,362.73,364.53,362.67,364.42,8666.0,362.73,364.53,362.67,364.42,8666.0
2022-09-21 10:30:00,364.31,364.32,362.56,362.58,6065.0,364.31,364.32,362.56,362.58,6065.0
2022-09-21 10:40:00,361.93,362.0,360.93,361.22,6443.0,361.93,362.0,360.93,361.22,6443.0
2022-09-21 10:50:00,361.34,362.17,361.33,361.69,7813.0,361.34,362.17,361.33,361.69,7813.0
2022-09-21 11:00:00,362.02,362.94,362.02,362.61,8746.0,362.02,362.94,362.02,362.61,8746.0
2022-09-21 11:10:00,362.53,364.19,362.14,363.6,10023.0,362.53,364.19,362.14,363.6,10023.0
2022-09-21 11:20:00,363.59,364.16,363.58,363.71,5420.0,363.59,364.16,363.58,363.71,5420.0
2022-09-21 11:30:00,363.95,363.96,363.11,363.13,6516.0,363.95,363.96,363.11,363.13,6516.0
2022-09-21 11:40:00,363.36,364.01,363.36,363.77,9298.0,363.36,364.01,363.36,363.77,9298.0
2022-09-21 11:50:00,363.95,364.07,363.42,363.51,8007.0,363.95,364.07,363.42,363.51,8007.0
2022-09-21 12:00:00,363.64,363.64,361.78,361.86,12274.0,363.64,363.64,361.78,361.86,12274.0
2022-09-21 12:10:00,362.03,362.26,361.47,361.83,7885.0,362.03,362.26,361.47,361.83,7885.0
2022-09-21 12:20:00,361.52,362.36,361.19,362.08,6088.0,361.52,362.36,361.19,362.08,6088.0
2022-09-21 12:30:00,362.04,362.82,362.04,362.65,5005.0,362.04,362.82,362.04,362.65,5005.0
2022-09-21 12:40:00,362.62,363.12,362.43,362.94,4040.0,362.62,363.12,362.43,362.94,4040.0
2022-09-21 12:50:00,363.25,363.27,362.51,362.51,4100.0,363.25,363.27,362.51,362.51,4100.0
2022-09-21 13:00:00,362.5,362.5,361.97,362.15,6085.0,362.5,362.5,361.97,362.15,6085.0
2022-09-21 13:10:00,362.16,362.28,361.16,361.83,5231.0,362.16,362.28,361.16,361.83,5231.0
2022-09-21 13:20:00,361.79,361.79,361.05,361.31,5186.0,361.79,361.79,361.05,361.31,5186.0
2022-09-21 13:30:00,361.44,362.18,360.99,361.85,4116.0,361.44,362.18,360.99,361.85,4116.0
2022-09-21 13:40:00,362.08,362.66,361.59,361.89,10105.0,362.08,362.66,361.59,361.89,10105.0
2022-09-21 13:50:00,362.07,363.19,362.07,362.79,9102.0,362.07,363.19,362.07,362.79,9102.0
2022-09-21 14:00:00,363.02,363.12,356.7,359.01,23807.0,363.02,363.12,356.7,359.01,23807.0
2022-09-21 14:10:00,358.66,358.98,355.93,356.36,26608.0,358.66,358.98,355.93,356.36,26608.0
2022-09-21 14:20:00,356.59,358.4,356.56,358.34,23713.0,356.59,358.4,356.56,358.34,23713.0
2022-09-21 14:30:00,358.03,362.53,357.52,361.23,33936.0,358.03,362.53,357.52,361.23,33936.0
2022-09-21 14:40:00,360.87,365.38,360.14,362.18,25108.0,360.87,365.38,360.14,362.18,25108.0
2022-09-21 14:50:00,362.75,363.72,361.71,363.11,21002.0,362.75,363.72,361.71,363.11,21002.0
2022-09-21 15:00:00,363.29,363.79,361.52,362.11,13377.0,363.29,363.79,361.52,362.11,13377.0
2022-09-21 15:10:00,361.49,361.54,358.69,359.84,14266.0,361.49,361.54,358.69,359.84,14266.0
2022-09-21 15:20:00,359.64,359.81,357.35,357.46,15969.0,359.64,359.81,357.35,357.46,15969.0
2022-09-21 15:30:00,357.62,357.62,355.35,355.36,24052.0,357.62,357.62,355.35,355.36,24052.0
2022-09-21 15:40:00,355.28,355.67,353.72,353.94,31633.0,355.28,355.67,353.72,353.94,31633.0
2022-09-21 15:50:00,354.29,355.16,352.79,353.03,76156.0,354.29,355.16,352.79,353.03,76156.0
2022-09-22 09:30:00,352.03,352.93,346.58,347.32,30790.0,352.03,352.93,346.58,347.32,30790.0
2022-09-22 09:40:00,347.32,347.38,343.96,344.57,34403.0,347.32,347.38,343.96,344.57,34403.0
2022-09-22 09:50:00,345.24,345.43,343.44,344.28,25072.0,345.24,345.43,343.44,344.28,25072.0
2022-09-22 10:00:00,344.28,344.46,342.19,342.75,20392.0,344.28,344.46,342.19,342.75,20392.0
2022-09-22 10:10:00,342.51,343.09,341.73,342.14,45299.0,342.51,343.09,341.73,342.14,45299.0
2022-09-22 10:20:00,342.25,342.63,340.96,341.67,22185.0,342.25,342.63,340.96,341.67,22185.0
2022-09-22 10:30:00,341.6,343.55,339.95,340.02,50453.0,341.6,343.55,339.95,340.02,50453.0
2022-09-22 10:40:00,339.8,341.75,339.28,339.81,22580.0,339.8,341.75,339.28,339.81,22580.0
2022-09-22 10:50:00,339.72,339.72,337.55,337.62,22173.0,339.72,339.72,337.55,337.62,22173.0
2022-09-22 11:00:00,337.87,338.93,337.08,338.46,31827.0,337.87,338.93,337.08,338.46,31827.0
2022-09-22 11:10:00,338.64,338.65,336.15,336.65,16004.0,338.64,338.65,336.15,336.65,16004.0
2022-09-22 11:20:00,336.46,338.13,336.42,337.6,26951.0,336.46,338.13,336.42,337.6,26951.0
2022-09-22 11:30:00,337.6,338.85,337.22,338.07,27199.0,337.6,338.85,337.22,338.07,27199.0
2022-09-22 11:40:00,337.86,338.28,337.03,337.77,25064.0,337.86,338.28,337.03,337.77,25064.0
2022-09-22 11:50:00,337.87,338.26,335.43,335.52,38074.0,337.87,338.26,335.43,335.52,38074.0
2022-09-22 12:00:00,335.51,335.7,333.79,334.55,16151.0,335.51,335.7,333.79,334.55,16151.0
2022-09-22 12:10:00,334.55,335.06,333.37,334.11,22367.0,334.55,335.06,333.37,334.11,22367.0
2022-09-22 12:20:00,334.12,336.81,333.53,335.3,34642.0,334.12,336.81,333.53,335.3,34642.0
2022-09-22 12:30:00,335.32,336.38,334.92,335.43,12121.0,335.32,336.38,334.92,335.43,12121.0
2022-09-22 12:40:00,335.41,335.64,334.15,334.53,26979.0,335.41,335.64,334.15,334.53,26979.0
2022-09-22 12:50:00,334.21,335.05,333.79,334.15,23355.0,334.21,335.05,333.79,334.15,23355.0
2022-09-22 13:00:00,334.26,334.59,333.87,334.02,17604.0,334.26,334.59,333.87,334.02,17604.0
2022-09-22 13:10:00,334.0,334.22,333.55,334.13,48300.0,334.0,334.22,333.55,334.13,48300.0
2022-09-22 13:20:00,334.0,334.97,333.64,333.98,23992.0,334.0,334.97,333.64,333.98,23992.0
2022-09-22 13:30:00,333.99,334.71,333.92,334.16,21245.0,333.99,334.71,333.92,334.16,21245.0
2022-09-22 13:40:00,334.21,334.42,331.91,332.24,32595.0,334.21,334.42,331.91,332.24,32595.0
2022-09-22 13:50:00,332.28,334.68,332.28,334.68,21947.0,332.28,334.68,332.28,334.68,21947.0
2022-09-22 14:00:00,334.65,335.02,334.3,334.56,22426.0,334.65,335.02,334.3,334.56,22426.0
2022-09-22 14:10:00,334.46,334.7,333.11,333.43,11605.0,334.46,334.7,333.11,333.43,11605.0
2022-09-22 14:20:00,333.44,333.62,332.33,332.33,13683.0,333.44,333.62,332.33,332.33,13683.0
2022-09-22 14:30:00,332.35,332.65,332.06,332.51,28763.0,332.35,332.65,332.06,332.51,28763.0
2022-09-22 14:40:00,332.41,332.41,331.54,332.08,27680.0,332.41,332.41,331.54,332.08,27680.0
2022-09-22 14:50:00,332.1,333.43,332.1,332.96,28110.0,332.1,333.43,332.1,332.96,28110.0
2022-09-22 15:00:00,333.0,334.03,333.0,333.38,14042.0,333.0,334.03,333.0,333.38,14042.0
2022-09-22 15:10:00,333.41,334.95,333.4,334.02,21536.0,333.41,334.95,333.4,334.02,21536.0
2022-09-22 15:20:00,333.89,334.72,333.53,334.43,25076.0,333.89,334.72,333.53,334.43,25076.0
2022-09-22 15:30:00,334.38,334.9,333.85,334.38,29375.0,334.38,334.9,333.85,334.38,29375.0
2022-09-22 15:40:00,334.31,336.64,334.31,336.3,70724.0,334.31,336.64,334.31,336.3,70724.0
2022-09-22 15:50:00,336.29,336.36,333.92,334.0,133322.0,336.29,336.36,333.92,334.0,133322.0
2022-09-23 09:30:00,330.98,334.14,329.07,331.23,47020.0,330.98,334.14,329.07,331.23,47020.0
2022-09-23 09:40:00,330.48,333.44,330.2,331.21,28558.0,330.48,333.44,330.2,331.21,28558.0
2022-09-23 09:50:00,331.08,331.13,328.0,328.13,15467.0,331.08,331.13,328.0,328.13,15467.0
2022-09-23 10:00:00,328.27,329.24,327.73,327.74,23327.0,328.27,329.24,327.73,327.74,23327.0
2022-09-23 10:10:00,327.78,328.17,326.38,327.91,14418.0,327.78,328.17,326.38,327.91,14418.0
2022-09-23 10:20:00,327.82,328.57,327.71,328.43,10612.0,327.82,328.57,327.71,328.43,10612.0
2022-09-23 10:30:00,328.51,328.86,327.03,327.28,23701.0,328.51,328.86,327.03,327.28,23701.0
2022-09-23 10:40:00,327.5,328.41,327.0,327.97,15818.0,327.5,328.41,327.0,327.97,15818.0
2022-09-23 10:50:00,328.16,328.32,326.73,327.09,17960.0,328.16,328.32,326.73,327.09,17960.0
2022-09-23 11:00:00,327.14,328.77,327.0,328.63,16870.0,327.14,328.77,327.0,328.63,16870.0
2022-09-23 11:10:00,328.68,328.68,326.2,326.37,35011.0,328.68,328.68,326.2,326.37,35011.0
2022-09-23 11:20:00,326.6,327.25,326.15,326.46,17442.0,326.6,327.25,326.15,326.46,17442.0
2022-09-23 11:30:00,326.38,327.14,326.38,326.63,12809.0,326.38,327.14,326.38,326.63,12809.0
2022-09-23 11:40:00,326.55,326.63,325.15,325.81,26241.0,326.55,326.63,325.15,325.81,26241.0
2022-09-23 11:50:00,325.91,326.85,325.59,325.59,22649.0,325.91,326.85,325.59,325.59,22649.0
2022-09-23 12:00:00,325.59,325.68,324.55,324.78,20745.0,325.59,325.68,324.55,324.78,20745.0
2022-09-23 12:10:00,324.72,325.31,324.41,325.15,12885.0,324.72,325.31,324.41,325.15,12885.0
2022-09-23 12:20:00,325.27,325.31,323.89,324.05,21270.0,325.27,325.31,323.89,324.05,21270.0
2022-09-23 12:30:00,323.92,324.39,323.51,323.98,29976.0,323.92,324.39,323.51,323.98,29976.0
2022-09-23 12:40:00,323.85,324.54,323.24,324.49,33974.0,323.85,324.54,323.24,324.49,33974.0
2022-09-23 12:50:00,324.35,325.08,323.74,324.41,17792.0,324.35,325.08,323.74,324.41,17792.0
2022-09-23 13:00:00,324.44,325.15,324.33,324.5,36837.0,324.44,325.15,324.33,324.5,36837.0
2022-09-23 13:10:00,324.52,325.21,323.8,324.29,23602.0,324.52,325.21,323.8,324.29,23602.0
2022-09-23 13:20:00,323.95,324.18,323.06,323.16,16619.0,323.95,324.18,323.06,323.16,16619.0
2022-09-23 13:30:00,323.3,323.9,322.33,323.65,21385.0,323.3,323.9,322.33,323.65,21385.0
2022-09-23 13:40:00,323.74,323.81,322.61,323.26,12958.0,323.74,323.81,322.61,323.26,12958.0
2022-09-23 13:50:00,323.28,323.38,322.09,323.27,19204.0,323.28,323.38,322.09,323.27,19204.0
2022-09-23 14:00:00,323.16,323.78,322.67,322.69,17835.0,323.16,323.78,322.67,322.69,17835.0
2022-09-23 14:10:00,322.71,322.76,320.57,320.61,10007.0,322.71,322.76,320.57,320.61,10007.0
2022-09-23 14:20:00,320.65,321.25,320.45,320.75,45292.0,320.65,321.25,320.45,320.75,45292.0
2022-09-23 14:30:00,320.79,320.92,319.34,319.52,25993.0,320.79,320.92,319.34,319.52,25993.0
2022-09-23 14:40:00,319.48,320.54,319.35,319.41,12608.0,319.48,320.54,319.35,319.41,12608.0
2022-09-23 14:50:00,319.49,319.62,318.53,318.58,13514.0,319.49,319.62,318.53,318.58,13514.0
2022-09-23 15:00:00,318.56,321.19,318.56,321.04,43513.0,318.56,321.19,318.56,321.04,43513.0
2022-09-23 15:10:00,321.17,321.45,320.04,320.98,14728.0,321.17,321.45,320.04,320.98,14728.0
2022-09-23 15:20:00,320.87,321.97,320.31,321.86,27298.0,320.87,321.97,320.31,321.86,27298.0
2022-09-23 15:30:00,322.01,322.42,321.39,322.01,26890.0,322.01,322.42,321.39,322.01,26890.0
2022-09-23 15:40:00,322.08,322.96,321.81,321.89,29441.0,322.08,322.96,321.81,321.89,29441.0
2022-09-23 15:50:00,321.86,322.64,320.87,321.8,152995.0,321.86,322.64,320.87,321.8,152995.0
2022-09-26 09:30:00,321.93,324.74,320.96,321.86,26738.0,321.93,324.74,320.96,321.86,26738.0
2022-09-26 09:40:00,321.84,321.9,316.72,317.25,28135.0,321.84,321.9,316.72,317.25,28135.0
2022-09-26 09:50:00,317.42,317.67,315.05,316.25,17611.0,317.42,317.67,315.05,316.25,17611.0
2022-09-26 10:00:00,316.13,317.46,314.17,314.72,28755.0,316.13,317.46,314.17,314.72,28755.0
2022-09-26 10:10:00,314.84,315.54,313.47,313.9,23591.0,314.84,315.54,313.47,313.9,23591.0
2022-09-26 10:20:00,314.1,315.5,314.1,315.17,13690.0,314.1,315.5,314.1,315.17,13690.0
2022-09-26 10:30:00,315.0,315.02,312.78,313.62,21833.0,315.0,315.02,312.78,313.62,21833.0
2022-09-26 10:40:00,313.44,313.44,311.08,311.65,13126.0,313.44,313.44,311.08,311.65,13126.0
2022-09-26 10:50:00,311.42,311.92,310.66,311.63,19661.0,311.42,311.92,310.66,311.63,19661.0
2022-09-26 11:00:00,311.7,312.16,309.6,309.68,14834.0,311.7,312.16,309.6,309.68,14834.0
2022-09-26 11:10:00,309.35,309.39,308.41,309.25,26423.0,309.35,309.39,308.41,309.25,26423.0
2022-09-26 11:20:00,309.56,309.89,308.64,308.86,15988.0,309.56,309.89,308.64,308.86,15988.0
2022-09-26 11:30:00,308.8,309.48,307.92,309.25,75574.0,308.8,309.48,307.92,309.25,75574.0
2022-09-26 11:40:00,309.23,310.14,308.01,308.73,34582.0,309.23,310.14,308.01,308.73,34582.0
2022-09-26 11:50:00,308.69,309.95,308.48,309.43,27026.0,308.69,309.95,308.48,309.43,27026.0
2022-09-26 12:00:00,309.34,309.45,307.55,308.24,31349.0,309.34,309.45,307.55,308.24,31349.0
2022-09-26 12:10:00,308.1,308.61,307.6,308.2,15660.0,308.1,308.61,307.6,308.2,15660.0
2022-09-26 12:20:00,307.99,308.42,306.76,307.24,19130.0,307.99,308.42,306.76,307.24,19130.0
2022-09-26 12:30:00,307.33,307.47,306.76,306.77,10445.0,307.33,307.47,306.76,306.77,10445.0
2022-09-26 12:40:00,306.89,307.66,306.87,307.37,19945.0,306.89,307.66,306.87,307.37,19945.0
2022-09-26 12:50:00,307.5,308.07,307.19,308.02,10304.0,307.5,308.07,307.19,308.02,10304.0
2022-09-26 13:00:00,307.78,308.41,305.93,306.45,34341.0,307.78,308.41,305.93,306.45,34341.0
2022-09-26 13:10:00,306.94,307.01,305.72,306.42,24704.0,306.94,307.01,305.72,306.42,24704.0
2022-09-26 13:20:00,306.28,307.26,306.26,307.26,29852.0,306.28,307.26,306.26,307.26,29852.0
2022-09-26 13:30:00,307.25,308.56,307.2,308.56,34607.0,307.25,308.56,307.2,308.56,34607.0
2022-09-26 13:40:00,308.46,310.02,308.32,309.63,33770.0,308.46,310.02,308.32,309.63,33770.0
2022-09-26 13:50:00,309.69,310.18,307.59,307.6,19180.0,309.69,310.18,307.59,307.6,19180.0
2022-09-26 14:00:00,307.74,308.72,307.74,308.58,12486.0,307.74,308.72,307.74,308.58,12486.0
2022-09-26 14:10:00,308.7,308.85,307.09,307.89,12161.0,308.7,308.85,307.09,307.89,12161.0
2022-09-26 14:20:00,307.83,308.06,305.97,306.12,17688.0,307.83,308.06,305.97,306.12,17688.0
2022-09-26 14:30:00,306.05,306.76,305.61,306.34,28543.0,306.05,306.76,305.61,306.34,28543.0
2022-09-26 14:40:00,306.28,307.78,305.9,307.75,18846.0,306.28,307.78,305.9,307.75,18846.0
2022-09-26 14:50:00,307.52,308.61,307.41,307.84,17823.0,307.52,308.61,307.41,307.84,17823.0
2022-09-26 15:00:00,307.77,308.27,307.02,307.7,9161.0,307.77,308.27,307.02,307.7,9161.0
2022-09-26 15:10:00,307.79,308.0,306.78,307.7,18086.0,307.79,308.0,306.78,307.7,18086.0
2022-09-26 15:20:00,307.55,307.8,306.56,307.0,44081.0,307.55,307.8,306.56,307.0,44081.0
2022-09-26 15:30:00,306.95,307.07,306.1,306.29,28978.0,306.95,307.07,306.1,306.29,28978.0
2022-09-26 15:40:00,306.31,306.93,305.37,306.86,60629.0,306.31,306.93,305.37,306.86,60629.0
2022-09-26 15:50:00,306.81,307.38,305.87,306.19,179293.0,306.81,307.38,305.87,306.19,179293.0
2022-09-27 09:30:00,312.13,315.32,310.0,313.83,65030.0,312.13,315.32,310.0,313.83,65030.0
2022-09-27 09:40:00,313.6,315.82,312.85,313.36,53251.0,313.6,315.82,312.85,313.36,53251.0
2022-09-27 09:50:00,313.43,314.25,311.4,314.08,10822.0,313.43,314.25,311.4,314.08,10822.0
2022-09-27 10:00:00,313.84,313.92,310.89,310.89,13275.0,313.84,313.92,310.89,310.89,13275.0
2022-09-27 10:10:00,311.21,312.6,310.48,311.7,19256.0,311.21,312.6,310.48,311.7,19256.0
2022-09-27 10:20:00,311.2,311.91,310.21,310.51,25022.0,311.2,311.91,310.21,310.51,25022.0
2022-09-27 10:30:00,310.95,312.6,310.72,311.17,17704.0,310.95,312.6,310.72,311.17,17704.0
2022-09-27 10:40:00,311.25,313.03,310.42,312.64,31459.0,311.25,313.03,310.42,312.64,31459.0
2022-09-27 10:50:00,312.68,312.71,311.93,311.93,12846.0,312.68,312.71,311.93,311.93,12846.0
2022-09-27 11:00:00,311.94,311.94,309.77,311.05,9274.0,311.94,311.94,309.77,311.05,9274.0
2022-09-27 11:10:00,310.9,311.11,309.26,309.59,6868.0,310.9,311.11,309.26,309.59,6868.0
2022-09-27 11:20:00,309.84,309.84,307.87,308.03,7009.0,309.84,309.84,307.87,308.03,7009.0
2022-09-27 11:30:00,308.19,308.44,307.59,307.93,6968.0,308.19,308.44,307.59,307.93,6968.0
2022-09-27 11:40:00,307.69,307.99,307.43,307.48,9339.0,307.69,307.99,307.43,307.48,9339.0
2022-09-27 11:50:00,307.3,307.86,306.61,306.95,9508.0,307.3,307.86,306.61,306.95,9508.0
2022-09-27 12:00:00,306.89,307.68,306.27,307.25,18002.0,306.89,307.68,306.27,307.25,18002.0
2022-09-27 12:10:00,307.45,307.54,306.1,306.11,9645.0,307.45,307.54,306.1,306.11,9645.0
2022-09-27 12:20:00,306.04,306.91,305.75,306.73,13767.0,306.04,306.91,305.75,306.73,13767.0
2022-09-27 12:30:00,306.52,307.37,306.52,306.89,7272.0,306.52,307.37,306.52,306.89,7272.0
2022-09-27 12:40:00,306.79,308.08,306.78,308.07,72296.0,306.79,308.08,306.78,308.07,72296.0
2022-09-27 12:50:00,308.19,308.9,307.35,308.77,9249.0,308.19,308.9,307.35,308.77,9249.0
2022-09-27 13:00:00,308.58,308.66,307.38,307.58,10582.0,308.58,308.66,307.38,307.58,10582.0
2022-09-27 13:10:00,307.58,308.71,307.42,308.1,7866.0,307.58,308.71,307.42,308.1,7866.0
2022-09-27 13:20:00,308.19,308.31,307.83,308.22,5342.0,308.19,308.31,307.83,308.22,5342.0
2022-09-27 13:30:00,307.99,308.06,306.84,306.84,5864.0,307.99,308.06,306.84,306.84,5864.0
2022-09-27 13:40:00,307.0,307.01,306.04,306.47,9844.0,307.0,307.01,306.04,306.47,9844.0
2022-09-27 13:50:00,306.21,306.51,305.31,306.1,8999.0,306.21,306.51,305.31,306.1,8999.0
2022-09-27 14:00:00,306.31,307.64,306.19,307.5,10090.0,306.31,307.64,306.19,307.5,10090.0
2022-09-27 14:10:00,307.28,307.4,305.99,305.99,18225.0,307.28,307.4,305.99,305.99,18225.0
2022-09-27 14:20:00,306.11,306.33,305.67,306.23,6615.0,306.11,306.33,305.67,306.23,6615.0
2022-09-27 14:30:00,306.13,307.47,305.85,307.38,7490.0,306.13,307.47,305.85,307.38,7490.0
2022-09-27 14:40:00,307.7,308.84,307.39,308.8,11875.0,307.7,308.84,307.39,308.8,11875.0
2022-09-27 14:50:00,308.93,309.33,308.43,308.52,14467.0,308.93,309.33,308.43,308.52,14467.0
2022-09-27 15:00:00,308.46,309.02,307.88,308.54,25034.0,308.46,309.02,307.88,308.54,25034.0
2022-09-27 15:10:00,308.41,308.86,307.53,308.63,18385.0,308.41,308.86,307.53,308.63,18385.0
2022-09-27 15:20:00,308.75,309.85,308.53,308.75,29858.0,308.75,309.85,308.53,308.75,29858.0
2022-09-27 15:30:00,308.93,309.06,307.18,307.21,39338.0,308.93,309.06,307.18,307.21,39338.0
2022-09-27 15:40:00,307.07,307.69,306.44,306.59,117024.0,307.07,307.69,306.44,306.59,117024.0
2022-09-27 15:50:00,306.65,307.61,306.53,306.89,131296.0,306.65,307.61,306.53,306.89,131296.0
2022-09-28 09:30:00,311.78,313.07,309.2,310.75,70182.0,311.78,313.07,309.2,310.75,70182.0
2022-09-28 09:40:00,310.65,312.06,310.25,310.77,21910.0,310.65,312.06,310.25,310.77,21910.0
2022-09-28 09:50:00,310.98,316.1,310.6,314.5,19730.0,310.98,316.1,310.6,314.5,19730.0
2022-09-28 10:00:00,314.98,316.74,313.46,313.8,30082.0,314.98,316.74,313.46,313.8,30082.0
2022-09-28 10:10:00,313.83,315.99,313.64,315.62,34131.0,313.83,315.99,313.64,315.62,34131.0
2022-09-28 10:20:00,315.75,318.38,315.12,318.37,27285.0,315.75,318.38,315.12,318.37,27285.0
2022-09-28 10:30:00,318.23,320.0,317.77,318.81,39701.0,318.23,320.0,317.77,318.81,39701.0
2022-09-28 10:40:00,319.09,320.2,318.6,318.88,18987.0,319.09,320.2,318.6,318.88,18987.0
2022-09-28 10:50:00,318.65,319.15,318.41,318.7,25116.0,318.65,319.15,318.41,318.7,25116.0
2022-09-28 11:00:00,318.5,318.56,317.63,318.18,12057.0,318.5,318.56,317.63,318.18,12057.0
2022-09-28 11:10:00,318.13,319.12,317.89,318.51,12908.0,318.13,319.12,317.89,318.51,12908.0
2022-09-28 11:20:00,318.65,320.05,318.56,318.56,15745.0,318.65,320.05,318.56,318.56,15745.0
2022-09-28 11:30:00,318.36,318.57,317.74,318.23,14830.0,318.36,318.57,317.74,318.23,14830.0
2022-09-28 11:40:00,318.01,319.51,317.71,319.38,19027.0,318.01,319.51,317.71,319.38,19027.0
2022-09-28 11:50:00,319.4,321.39,318.77,320.81,30340.0,319.4,321.39,318.77,320.81,30340.0
2022-09-28 12:00:00,320.64,322.35,320.24,321.46,43143.0,320.64,322.35,320.24,321.46,43143.0
2022-09-28 12:10:00,321.48,323.8,321.48,322.71,36037.0,321.48,323.8,321.48,322.71,36037.0
2022-09-28 12:20:00,322.85,322.97,322.0,322.44,32504.0,322.85,322.97,322.0,322.44,32504.0
2022-09-28 12:30:00,322.34,322.71,321.93,322.61,25988.0,322.34,322.71,321.93,322.61,25988.0
2022-09-28 12:40:00,322.64,323.46,322.19,323.14,30935.0,322.64,323.46,322.19,323.14,30935.0
2022-09-28 12:50:00,323.02,323.59,322.4,322.91,38353.0,323.02,323.59,322.4,322.91,38353.0
2022-09-28 13:00:00,323.04,324.0,322.92,323.87,28172.0,323.04,324.0,322.92,323.87,28172.0
2022-09-28 13:10:00,323.82,324.71,323.31,323.53,16417.0,323.82,324.71,323.31,323.53,16417.0
2022-09-28 13:20:00,323.5,323.67,322.78,322.88,16247.0,323.5,323.67,322.78,322.88,16247.0
2022-09-28 13:30:00,322.94,323.1,322.04,322.25,20376.0,322.94,323.1,322.04,322.25,20376.0
2022-09-28 13:40:00,322.21,322.66,321.76,321.8,7607.0,322.21,322.66,321.76,321.8,7607.0
2022-09-28 13:50:00,321.52,321.8,321.17,321.8,10346.0,321.52,321.8,321.17,321.8,10346.0
2022-09-28 14:00:00,321.82,321.94,321.05,321.35,4919.0,321.82,321.94,321.05,321.35,4919.0
2022-09-28 14:10:00,321.15,321.68,321.15,321.25,9658.0,321.15,321.68,321.15,321.25,9658.0
2022-09-28 14:20:00,321.05,321.55,320.92,321.23,8974.0,321.05,321.55,320.92,321.23,8974.0
2022-09-28 14:30:00,321.51,323.24,321.35,322.93,22547.0,321.51,323.24,321.35,322.93,22547.0
2022-09-28 14:40:00,322.84,322.84,321.41,321.68,7378.0,322.84,322.84,321.41,321.68,7378.0
2022-09-28 14:50:00,321.75,322.04,321.07,321.28,9976.0,321.75,322.04,321.07,321.28,9976.0
2022-09-28 15:00:00,321.15,322.76,321.09,322.34,15689.0,321.15,322.76,321.09,322.34,15689.0
2022-09-28 15:10:00,322.32,322.79,321.64,321.98,8537.0,322.32,322.79,321.64,321.98,8537.0
2022-09-28 15:20:00,321.65,321.85,320.41,320.43,16659.0,321.65,321.85,320.41,320.43,16659.0
2022-09-28 15:30:00,320.5,322.18,320.35,321.97,29386.0,320.5,322.18,320.35,321.97,29386.0
2022-09-28 15:40:00,321.98,322.28,321.0,321.24,54876.0,321.98,322.28,321.0,321.24,54876.0
2022-09-28 15:50:00,321.18,321.89,320.57,321.08,119611.0,321.18,321.89,320.57,321.08,119611.0
2022-09-29 09:30:00,319.72,320.49,316.38,316.59,44644.0,319.72,320.49,316.38,316.59,44644.0
2022-09-29 09:40:00,316.38,316.38,311.14,311.95,76798.0,316.38,316.38,311.14,311.95,76798.0
2022-09-29 09:50:00,312.94,314.76,312.21,313.71,36246.0,312.94,314.76,312.21,313.71,36246.0
2022-09-29 10:00:00,313.78,313.98,311.59,313.57,20951.0,313.78,313.98,311.59,313.57,20951.0
2022-09-29 10:10:00,313.98,314.59,311.44,312.23,18306.0,313.98,314.59,311.44,312.23,18306.0
2022-09-29 10:20:00,312.45,313.22,311.95,312.89,21318.0,312.45,313.22,311.95,312.89,21318.0
2022-09-29 10:30:00,312.89,312.89,310.51,311.1,25371.0,312.89,312.89,310.51,311.1,25371.0
2022-09-29 10:40:00,311.11,313.03,310.8,313.01,25434.0,311.11,313.03,310.8,313.01,25434.0
2022-09-29 10:50:00,312.91,313.71,312.6,313.71,16223.0,312.91,313.71,312.6,313.71,16223.0
2022-09-29 11:00:00,313.7,315.03,313.3,314.64,16931.0,313.7,315.03,313.3,314.64,16931.0
2022-09-29 11:10:00,314.45,314.99,313.34,314.48,12922.0,314.45,314.99,313.34,314.48,12922.0
2022-09-29 11:20:00,314.49,314.49,313.19,313.42,7495.0,314.49,314.49,313.19,313.42,7495.0
2022-09-29 11:30:00,313.62,314.78,313.02,313.45,16935.0,313.62,314.78,313.02,313.45,16935.0
2022-09-29 11:40:00,313.17,313.18,311.91,312.99,9037.0,313.17,313.18,311.91,312.99,9037.0
2022-09-29 11:50:00,313.28,315.05,312.84,314.04,22481.0,313.28,315.05,312.84,314.04,22481.0
2022-09-29 12:00:00,313.97,314.6,313.74,313.84,20144.0,313.97,314.6,313.74,313.84,20144.0
2022-09-29 12:10:00,313.96,313.96,311.41,311.47,5638.0,313.96,313.96,311.41,311.47,5638.0
2022-09-29 12:20:00,311.52,311.58,310.88,311.23,15914.0,311.52,311.58,310.88,311.23,15914.0
2022-09-29 12:30:00,311.48,311.61,310.48,311.23,11464.0,311.48,311.61,310.48,311.23,11464.0
2022-09-29 12:40:00,311.24,312.55,310.83,311.56,14664.0,311.24,312.55,310.83,311.56,14664.0
2022-09-29 12:50:00,311.42,312.14,311.04,311.95,20884.0,311.42,312.14,311.04,311.95,20884.0
2022-09-29 13:00:00,311.95,312.31,311.42,311.6,9390.0,311.95,312.31,311.42,311.6,9390.0
2022-09-29 13:10:00,311.73,312.67,311.72,312.07,18235.0,311.73,312.67,311.72,312.07,18235.0
2022-09-29 13:20:00,312.08,312.26,311.64,311.97,10315.0,312.08,312.26,311.64,311.97,10315.0
2022-09-29 13:30:00,311.97,313.14,311.59,312.49,31565.0,311.97,313.14,311.59,312.49,31565.0
2022-09-29 13:40:00,312.33,313.13,312.14,313.04,17916.0,312.33,313.13,312.14,313.04,17916.0
2022-09-29 13:50:00,313.12,313.22,310.79,310.79,6804.0,313.12,313.22,310.79,310.79,6804.0
2022-09-29 14:00:00,310.56,311.39,310.44,311.22,14751.0,310.56,311.39,310.44,311.22,14751.0
2022-09-29 14:10:00,311.07,311.27,310.58,310.84,9607.0,311.07,311.27,310.58,310.84,9607.0
2022-09-29 14:20:00,310.97,312.33,310.95,312.17,18046.0,310.97,312.33,310.95,312.17,18046.0
2022-09-29 14:30:00,312.48,313.06,311.93,312.61,28157.0,312.48,313.06,311.93,312.61,28157.0
2022-09-29 14:40:00,312.41,312.7,311.82,311.92,5508.0,312.41,312.7,311.82,311.92,5508.0
2022-09-29 14:50:00,311.83,311.85,310.92,310.93,9946.0,311.83,311.85,310.92,310.93,9946.0
2022-09-29 15:00:00,311.03,312.05,311.02,311.41,6943.0,311.03,312.05,311.02,311.41,6943.0
2022-09-29 15:10:00,311.38,313.13,311.18,312.69,11177.0,311.38,313.13,311.18,312.69,11177.0
2022-09-29 15:20:00,312.59,312.7,311.64,311.89,11692.0,312.59,312.7,311.64,311.89,11692.0
2022-09-29 15:30:00,311.89,313.4,311.89,312.96,22836.0,311.89,313.4,311.89,312.96,22836.0
2022-09-29 15:40:00,313.01,313.86,312.42,313.08,53790.0,313.01,313.86,312.42,313.08,53790.0
2022-09-29 15:50:00,313.35,313.84,312.42,312.7,88487.0,313.35,313.84,312.42,312.7,88487.0
2022-09-30 09:30:00,315.25,315.81,310.92,311.1,21813.0,315.25,315.81,310.92,311.1,21813.0
2022-09-30 09:40:00,311.46,312.8,309.7,309.98,21285.0,311.46,312.8,309.7,309.98,21285.0
2022-09-30 09:50:00,309.65,312.48,309.48,311.37,79911.0,309.65,312.48,309.48,311.37,79911.0
2022-09-30 10:00:00,311.37,311.4,308.49,310.63,84013.0,311.37,311.4,308.49,310.63,84013.0
2022-09-30 10:10:00,310.65,312.0,307.8,308.66,103801.0,310.65,312.0,307.8,308.66,103801.0
2022-09-30 10:20:00,308.54,311.38,308.43,310.12,46408.0,308.54,311.38,308.43,310.12,46408.0
2022-09-30 10:30:00,310.33,312.76,310.26,311.98,54645.0,310.33,312.76,310.26,311.98,54645.0
2022-09-30 10:40:00,311.96,312.81,310.54,310.89,18363.0,311.96,312.81,310.54,310.89,18363.0
2022-09-30 10:50:00,311.06,311.69,309.73,309.93,19196.0,311.06,311.69,309.73,309.93,19196.0
2022-09-30 11:00:00,309.9,311.65,309.19,311.05,50677.0,309.9,311.65,309.19,311.05,50677.0
2022-09-30 11:10:00,310.9,313.64,310.78,312.9,71771.0,310.9,313.64,310.78,312.9,71771.0
2022-09-30 11:20:00,312.9,313.45,312.35,312.65,60037.0,312.9,313.45,312.35,312.65,60037.0
2022-09-30 11:30:00,312.61,314.62,312.42,313.99,33352.0,312.61,314.62,312.42,313.99,33352.0
2022-09-30 11:40:00,314.13,314.41,310.24,311.46,78529.0,314.13,314.41,310.24,311.46,78529.0
2022-09-30 11:50:00,311.52,311.52,310.39,311.16,12758.0,311.52,311.52,310.39,311.16,12758.0
2022-09-30 12:00:00,311.33,311.33,309.34,309.97,12106.0,311.33,311.33,309.34,309.97,12106.0
2022-09-30 12:10:00,309.88,310.93,309.57,310.41,9060.0,309.88,310.93,309.57,310.41,9060.0
2022-09-30 12:20:00,310.57,310.64,309.31,309.31,6130.0,310.57,310.64,309.31,309.31,6130.0
2022-09-30 12:30:00,309.11,309.97,308.48,309.97,13704.0,309.11,309.97,308.48,309.97,13704.0
2022-09-30 12:40:00,309.87,310.76,309.72,310.25,5502.0,309.87,310.76,309.72,310.25,5502.0
2022-09-30 12:50:00,310.33,310.36,309.34,309.35,7101.0,310.33,310.36,309.34,309.35,7101.0
2022-09-30 13:00:00,309.54,309.54,308.28,308.91,6472.0,309.54,309.54,308.28,308.91,6472.0
2022-09-30 13:10:00,308.84,309.34,308.44,308.74,5293.0,308.84,309.34,308.44,308.74,5293.0
2022-09-30 13:20:00,308.47,309.16,308.46,309.02,11452.0,308.47,309.16,308.46,309.02,11452.0
2022-09-30 13:30:00,309.17,309.49,307.36,307.8,16024.0,309.17,309.49,307.36,307.8,16024.0
2022-09-30 13:40:00,308.05,308.05,307.37,307.56,2371.0,308.05,308.05,307.37,307.56,2371.0
2022-09-30 13:50:00,307.39,307.95,307.01,307.84,8061.0,307.39,307.95,307.01,307.84,8061.0
2022-09-30 14:00:00,307.75,308.12,307.27,307.99,7392.0,307.75,308.12,307.27,307.99,7392.0
2022-09-30 14:10:00,307.95,308.59,307.91,307.98,10433.0,307.95,308.59,307.91,307.98,10433.0
2022-09-30 14:20:00,308.27,308.5,307.1,307.68,7980.0,308.27,308.5,307.1,307.68,7980.0
2022-09-30 14:30:00,307.95,308.19,307.24,307.48,9892.0,307.95,308.19,307.24,307.48,9892.0
2022-09-30 14:40:00,307.55,307.55,306.59,307.13,15539.0,307.55,307.55,306.59,307.13,15539.0
2022-09-30 14:50:00,307.03,307.25,305.93,305.93,43572.0,307.03,307.25,305.93,305.93,43572.0
2022-09-30 15:00:00,306.07,307.63,306.07,306.76,19459.0,306.07,307.63,306.07,306.76,19459.0
2022-09-30 15:10:00,306.76,307.05,305.86,306.19,16312.0,306.76,307.05,305.86,306.19,16312.0
2022-09-30 15:20:00,306.08,306.08,304.84,305.86,13297.0,306.08,306.08,304.84,305.86,13297.0
2022-09-30 15:30:00,305.88,306.16,305.31,305.91,30897.0,305.88,306.16,305.31,305.91,30897.0
2022-09-30 15:40:00,305.88,306.46,305.15,305.15,84005.0,305.88,306.46,305.15,305.15,84005.0
2022-09-30 15:50:00,304.72,304.93,302.94,303.35,154866.0,304.72,304.93,302.94,303.35,154866.0
2022-10-03 09:30:00,308.46,309.44,304.17,305.91,50412.0,308.46,309.44,304.17,305.91,50412.0
2022-10-03 09:40:00,305.91,307.66,304.87,306.61,23932.0,305.91,307.66,304.87,306.61,23932.0
2022-10-03 09:50:00,306.24,308.43,305.98,307.05,36520.0,306.24,308.43,305.98,307.05,36520.0
2022-10-03 10:00:00,307.41,311.4,306.84,311.0,47822.0,307.41,311.4,306.84,311.0,47822.0
2022-10-03 10:10:00,310.76,311.35,309.16,310.5,47545.0,310.76,311.35,309.16,310.5,47545.0
2022-10-03 10:20:00,310.51,313.94,310.0,313.38,70237.0,310.51,313.94,310.0,313.38,70237.0
2022-10-03 10:30:00,313.5,314.09,311.89,312.39,49111.0,313.5,314.09,311.89,312.39,49111.0
2022-10-03 10:40:00,312.18,313.45,311.36,313.06,48782.0,312.18,313.45,311.36,313.06,48782.0
2022-10-03 10:50:00,313.04,313.92,312.22,312.82,48469.0,313.04,313.92,312.22,312.82,48469.0
2022-10-03 11:00:00,312.72,314.2,311.68,313.51,53148.0,312.72,314.2,311.68,313.51,53148.0
2022-10-03 11:10:00,313.72,315.16,313.72,313.95,24868.0,313.72,315.16,313.72,313.95,24868.0
2022-10-03 11:20:00,313.93,314.67,313.5,314.38,38646.0,313.93,314.67,313.5,314.38,38646.0
2022-10-03 11:30:00,314.56,315.49,313.87,313.94,19236.0,314.56,315.49,313.87,313.94,19236.0
2022-10-03 11:40:00,313.96,314.11,311.93,313.96,37001.0,313.96,314.11,311.93,313.96,37001.0
2022-10-03 11:50:00,314.22,314.59,313.14,313.54,19591.0,314.22,314.59,313.14,313.54,19591.0
2022-10-03 12:00:00,313.55,316.06,313.37,316.06,33620.0,313.55,316.06,313.37,316.06,33620.0
2022-10-03 12:10:00,315.98,316.96,315.56,316.96,42397.0,315.98,316.96,315.56,316.96,42397.0
2022-10-03 12:20:00,317.06,317.94,316.44,316.72,17435.0,317.06,317.94,316.44,316.72,17435.0
2022-10-03 12:30:00,316.86,317.22,316.16,317.04,7746.0,316.86,317.22,316.16,317.04,7746.0
2022-10-03 12:40:00,317.32,317.61,316.51,317.5,11145.0,317.32,317.61,316.51,317.5,11145.0
2022-10-03 12:50:00,317.5,318.18,316.78,318.1,12276.0,317.5,318.18,316.78,318.1,12276.0
2022-10-03 13:00:00,318.1,318.44,317.68,318.35,10108.0,318.1,318.44,317.68,318.35,10108.0
2022-10-03 13:10:00,318.25,319.27,318.22,319.05,9339.0,318.25,319.27,318.22,319.05,9339.0
2022-10-03 13:20:00,319.05,320.01,318.86,319.09,12356.0,319.05,320.01,318.86,319.09,12356.0
2022-10-03 13:30:00,319.24,319.5,318.84,319.17,11315.0,319.24,319.5,318.84,319.17,11315.0
2022-10-03 13:40:00,319.11,319.68,318.78,319.28,17917.0,319.11,319.68,318.78,319.28,17917.0
2022-10-03 13:50:00,319.08,319.08,317.87,318.05,21602.0,319.08,319.08,317.87,318.05,21602.0
2022-10-03 14:00:00,318.05,318.51,317.75,318.21,11479.0,318.05,318.51,317.75,318.21,11479.0
2022-10-03 14:10:00,318.37,318.54,317.9,318.44,6169.0,318.37,318.54,317.9,318.44,6169.0
2022-10-03 14:20:00,318.64,318.94,318.2,318.7,19533.0,318.64,318.94,318.2,318.7,19533.0
2022-10-03 14:30:00,318.61,319.0,318.23,318.3,7392.0,318.61,319.0,318.23,318.3,7392.0
2022-10-03 14:40:00,318.3,318.75,318.16,318.17,6335.0,318.3,318.75,318.16,318.17,6335.0
2022-10-03 14:50:00,318.24,318.64,318.04,318.28,7610.0,318.24,318.64,318.04,318.28,7610.0
2022-10-03 15:00:00,318.41,319.13,317.4,319.13,17784.0,318.41,319.13,317.4,319.13,17784.0
2022-10-03 15:10:00,319.11,319.15,318.24,318.95,23429.0,319.11,319.15,318.24,318.95,23429.0
2022-10-03 15:20:00,318.94,320.2,318.85,319.57,32131.0,318.94,320.2,318.85,319.57,32131.0
2022-10-03 15:30:00,319.67,320.43,319.6,320.16,30860.0,319.67,320.43,319.6,320.16,30860.0
2022-10-03 15:40:00,320.03,320.15,319.09,319.9,38013.0,320.03,320.15,319.09,319.9,38013.0
2022-10-03 15:50:00,320.06,321.15,318.99,320.06,132330.0,320.06,321.15,318.99,320.06,132330.0
2022-10-04 09:30:00,323.51,326.7,321.0,326.7,55158.0,323.51,326.7,321.0,326.7,55158.0
2022-10-04 09:40:00,325.99,330.23,324.83,329.4,50364.0,325.99,330.23,324.83,329.4,50364.0
2022-10-04 09:50:00,329.41,330.18,328.14,329.02,40300.0,329.41,330.18,328.14,329.02,40300.0
2022-10-04 10:00:00,329.0,330.6,328.92,329.3,41092.0,329.0,330.6,328.92,329.3,41092.0
2022-10-04 10:10:00,329.28,329.39,327.57,328.35,36424.0,329.28,329.39,327.57,328.35,36424.0
2022-10-04 10:20:00,328.34,329.06,327.0,327.1,82847.0,328.34,329.06,327.0,327.1,82847.0
2022-10-04 10:30:00,327.34,327.64,325.33,327.05,60123.0,327.34,327.64,325.33,327.05,60123.0
2022-10-04 10:40:00,327.03,328.88,326.76,327.78,23660.0,327.03,328.88,326.76,327.78,23660.0
2022-10-04 10:50:00,327.78,327.78,325.51,325.58,43424.0,327.78,327.78,325.51,325.58,43424.0
2022-10-04 11:00:00,325.66,325.93,324.0,325.49,81983.0,325.66,325.93,324.0,325.49,81983.0
2022-10-04 11:10:00,325.56,326.27,325.38,326.04,54486.0,325.56,326.27,325.38,326.04,54486.0
2022-10-04 11:20:00,325.67,325.87,324.31,324.81,18978.0,325.67,325.87,324.31,324.81,18978.0
2022-10-04 11:30:00,324.87,325.55,324.33,325.05,30656.0,324.87,325.55,324.33,325.05,30656.0
2022-10-04 11:40:00,324.88,325.58,324.1,325.37,20276.0,324.88,325.58,324.1,325.37,20276.0
2022-10-04 11:50:00,325.17,326.26,325.11,326.0,17668.0,325.17,326.26,325.11,326.0,17668.0
2022-10-04 12:00:00,326.09,327.19,325.68,327.11,49694.0,326.09,327.19,325.68,327.11,49694.0
2022-10-04 12:10:00,326.9,327.17,326.2,326.4,20748.0,326.9,327.17,326.2,326.4,20748.0
2022-10-04 12:20:00,326.56,327.32,326.37,326.87,25463.0,326.56,327.32,326.37,326.87,25463.0
2022-10-04 12:30:00,326.84,328.72,326.42,328.72,136068.0,326.84,328.72,326.42,328.72,136068.0
2022-10-04 12:40:00,328.67,328.77,327.45,327.53,27268.0,328.67,328.77,327.45,327.53,27268.0
2022-10-04 12:50:00,327.56,328.44,327.56,328.24,8084.0,327.56,328.44,327.56,328.24,8084.0
2022-10-04 13:00:00,328.24,328.45,326.8,326.94,7979.0,328.24,328.45,326.8,326.94,7979.0
2022-10-04 13:10:00,327.04,327.11,325.56,325.6,25420.0,327.04,327.11,325.56,325.6,25420.0
2022-10-04 13:20:00,325.63,327.19,325.63,327.0,16083.0,325.63,327.19,325.63,327.0,16083.0
2022-10-04 13:30:00,327.0,327.9,326.95,327.62,20713.0,327.0,327.9,326.95,327.62,20713.0
2022-10-04 13:40:00,327.63,327.87,327.17,327.43,11301.0,327.63,327.87,327.17,327.43,11301.0
2022-10-04 13:50:00,327.4,328.24,327.38,328.06,8809.0,327.4,328.24,327.38,328.06,8809.0
2022-10-04 14:00:00,327.87,327.87,326.98,327.49,11989.0,327.87,327.87,326.98,327.49,11989.0
2022-10-04 14:10:00,327.38,327.7,326.92,327.09,17042.0,327.38,327.7,326.92,327.09,17042.0
2022-10-04 14:20:00,327.21,327.65,326.77,326.83,14640.0,327.21,327.65,326.77,326.83,14640.0
2022-10-04 14:30:00,326.74,327.4,326.74,326.89,11181.0,326.74,327.4,326.74,326.89,11181.0
2022-10-04 14:40:00,326.72,327.9,326.72,327.65,16763.0,326.72,327.9,326.72,327.65,16763.0
2022-10-04 14:50:00,327.49,328.96,327.49,328.62,27387.0,327.49,328.96,327.49,328.62,27387.0
2022-10-04 15:00:00,328.61,329.03,327.56,327.99,16741.0,328.61,329.03,327.56,327.99,16741.0
2022-10-04 15:10:00,327.91,328.65,327.44,328.31,19779.0,327.91,328.65,327.44,328.31,19779.0
2022-10-04 15:20:00,328.5,328.82,327.66,328.05,24728.0,328.5,328.82,327.66,328.05,24728.0
2022-10-04 15:30:00,327.93,329.23,327.43,328.97,31127.0,327.93,329.23,327.43,328.97,31127.0
2022-10-04 15:40:00,328.99,328.99,327.48,327.56,31941.0,328.99,328.99,327.48,327.56,31941.0
2022-10-04 15:50:00,327.73,328.9,327.22,328.46,108311.0,327.73,328.9,327.22,328.46,108311.0
2022-10-05 09:30:00,324.42,324.96,321.67,324.19,32668.0,324.42,324.96,321.67,324.19,32668.0
2022-10-05 09:40:00,324.39,324.85,321.46,321.8,20044.0,324.39,324.85,321.46,321.8,20044.0
2022-10-05 09:50:00,321.84,322.55,320.32,321.88,25264.0,321.84,322.55,320.32,321.88,25264.0
2022-10-05 10:00:00,321.87,321.87,319.63,320.7,47816.0,321.87,321.87,319.63,320.7,47816.0
2022-10-05 10:10:00,320.7,322.15,320.39,320.93,15889.0,320.7,322.15,320.39,320.93,15889.0
2022-10-05 10:20:00,320.94,322.59,320.75,322.15,19472.0,320.94,322.59,320.75,322.15,19472.0
2022-10-05 10:30:00,322.08,322.18,320.62,320.99,29645.0,322.08,322.18,320.62,320.99,29645.0
2022-10-05 10:40:00,320.91,323.49,320.89,323.22,22488.0,320.91,323.49,320.89,323.22,22488.0
2022-10-05 10:50:00,323.19,323.3,320.87,321.13,13296.0,323.19,323.3,320.87,321.13,13296.0
2022-10-05 11:00:00,321.02,321.02,320.29,320.34,14989.0,321.02,321.02,320.29,320.34,14989.0
2022-10-05 11:10:00,320.5,321.56,320.43,321.56,5790.0,320.5,321.56,320.43,321.56,5790.0
2022-10-05 11:20:00,321.61,321.77,321.12,321.43,6571.0,321.61,321.77,321.12,321.43,6571.0
2022-10-05 11:30:00,321.29,321.56,320.47,320.69,11576.0,321.29,321.56,320.47,320.69,11576.0
2022-10-05 11:40:00,320.86,321.38,320.4,320.43,13714.0,320.86,321.38,320.4,320.43,13714.0
2022-10-05 11:50:00,320.44,321.11,320.3,320.42,8831.0,320.44,321.11,320.3,320.42,8831.0
2022-10-05 12:00:00,320.46,323.13,320.1,323.05,7611.0,320.46,323.13,320.1,323.05,7611.0
2022-10-05 12:10:00,322.82,324.89,322.58,324.79,19406.0,322.82,324.89,322.58,324.79,19406.0
2022-10-05 12:20:00,324.93,325.36,324.13,325.16,23747.0,324.93,325.36,324.13,325.16,23747.0
2022-10-05 12:30:00,325.04,325.46,324.11,324.46,28708.0,325.04,325.46,324.11,324.46,28708.0
2022-10-05 12:40:00,324.34,326.37,324.31,326.37,8585.0,324.34,326.37,324.31,326.37,8585.0
2022-10-05 12:50:00,326.52,327.08,325.62,325.62,12392.0,326.52,327.08,325.62,325.62,12392.0
2022-10-05 13:00:00,325.8,327.13,325.49,327.13,8346.0,325.8,327.13,325.49,327.13,8346.0
2022-10-05 13:10:00,326.87,327.2,326.38,327.0,18550.0,326.87,327.2,326.38,327.0,18550.0
2022-10-05 13:20:00,327.0,327.75,326.96,327.3,12034.0,327.0,327.75,326.96,327.3,12034.0
2022-10-05 13:30:00,327.17,327.98,327.05,327.98,10017.0,327.17,327.98,327.05,327.98,10017.0
2022-10-05 13:40:00,327.93,328.4,327.51,328.13,9558.0,327.93,328.4,327.51,328.13,9558.0
2022-10-05 13:50:00,328.23,328.28,326.83,327.13,11400.0,328.23,328.28,326.83,327.13,11400.0
2022-10-05 14:00:00,326.92,327.85,326.82,327.44,5667.0,326.92,327.85,326.82,327.44,5667.0
2022-10-05 14:10:00,327.37,328.89,327.22,328.59,13338.0,327.37,328.89,327.22,328.59,13338.0
2022-10-05 14:20:00,328.42,328.96,328.32,328.64,11236.0,328.42,328.96,328.32,328.64,11236.0
2022-10-05 14:30:00,328.59,328.79,328.26,328.59,7171.0,328.59,328.79,328.26,328.59,7171.0
2022-10-05 14:40:00,328.67,328.8,328.34,328.41,6279.0,328.67,328.8,328.34,328.41,6279.0
2022-10-05 14:50:00,328.5,329.84,328.21,329.25,18612.0,328.5,329.84,328.21,329.25,18612.0
2022-10-05 15:00:00,329.49,330.1,329.41,330.0,11281.0,329.49,330.1,329.41,330.0,11281.0
2022-10-05 15:10:00,329.98,331.07,329.68,330.94,15052.0,329.98,331.07,329.68,330.94,15052.0
2022-10-05 15:20:00,330.89,332.02,330.12,330.24,36755.0,330.89,332.02,330.12,330.24,36755.0
2022-10-05 15:30:00,330.38,331.08,330.38,330.49,13975.0,330.38,331.08,330.38,330.49,13975.0
2022-10-05 15:40:00,330.5,330.97,330.26,330.59,47305.0,330.5,330.97,330.26,330.59,47305.0
2022-10-05 15:50:00,330.49,330.49,328.66,329.49,59372.0,330.49,330.49,328.66,329.49,59372.0
2022-10-06 09:30:00,327.37,328.87,325.37,328.63,28950.0,327.37,328.87,325.37,328.63,28950.0
2022-10-06 09:40:00,329.23,330.48,326.65,326.86,11394.0,329.23,330.48,326.65,326.86,11394.0
2022-10-06 09:50:00,326.63,327.68,323.8,324.54,17861.0,326.63,327.68,323.8,324.54,17861.0
2022-10-06 10:00:00,323.75,323.75,321.24,321.93,30523.0,323.75,323.75,321.24,321.93,30523.0
2022-10-06 10:10:00,321.85,322.95,321.52,322.43,45483.0,321.85,322.95,321.52,322.43,45483.0
2022-10-06 10:20:00,322.36,323.74,321.86,323.48,35896.0,322.36,323.74,321.86,323.48,35896.0
2022-10-06 10:30:00,323.58,325.27,323.48,323.73,33985.0,323.58,325.27,323.48,323.73,33985.0
2022-10-06 10:40:00,323.68,325.88,323.67,325.83,20729.0,323.68,325.88,323.67,325.83,20729.0
2022-10-06 10:50:00,325.8,326.4,325.22,326.18,15709.0,325.8,326.4,325.22,326.18,15709.0
2022-10-06 11:00:00,325.91,326.3,324.36,324.36,23063.0,325.91,326.3,324.36,324.36,23063.0
2022-10-06 11:10:00,324.41,324.52,323.22,323.83,8926.0,324.41,324.52,323.22,323.83,8926.0
2022-10-06 11:20:00,323.75,324.05,322.97,323.79,12415.0,323.75,324.05,322.97,323.79,12415.0
2022-10-06 11:30:00,323.75,323.75,322.8,322.85,6445.0,323.75,323.75,322.8,322.85,6445.0
2022-10-06 11:40:00,322.56,323.22,322.53,323.05,13121.0,322.56,323.22,322.53,323.05,13121.0
2022-10-06 11:50:00,323.36,324.35,322.37,322.95,24230.0,323.36,324.35,322.37,322.95,24230.0
2022-10-06 12:00:00,322.83,324.05,322.68,323.12,7831.0,322.83,324.05,322.68,323.12,7831.0
2022-10-06 12:10:00,323.22,323.22,321.5,322.08,30919.0,323.22,323.22,321.5,322.08,30919.0
2022-10-06 12:20:00,321.79,324.93,321.79,323.85,24913.0,321.79,324.93,321.79,323.85,24913.0
2022-10-06 12:30:00,323.68,324.94,323.54,324.05,43011.0,323.68,324.94,323.54,324.05,43011.0
2022-10-06 12:40:00,324.07,327.21,324.07,326.63,15920.0,324.07,327.21,324.07,326.63,15920.0
2022-10-06 12:50:00,326.65,327.13,326.26,326.38,14754.0,326.65,327.13,326.26,326.38,14754.0
2022-10-06 13:00:00,326.22,326.76,325.25,325.5,11220.0,326.22,326.76,325.25,325.5,11220.0
2022-10-06 13:10:00,325.46,326.82,325.19,326.78,28885.0,325.46,326.82,325.19,326.78,28885.0
2022-10-06 13:20:00,326.79,327.32,326.55,326.82,10101.0,326.79,327.32,326.55,326.82,10101.0
2022-10-06 13:30:00,326.81,326.82,325.27,325.31,7497.0,326.81,326.82,325.27,325.31,7497.0
2022-10-06 13:40:00,325.41,325.41,324.78,325.05,8143.0,325.41,325.41,324.78,325.05,8143.0
2022-10-06 13:50:00,325.26,326.79,324.94,326.44,18887.0,325.26,326.79,324.94,326.44,18887.0
2022-10-06 14:00:00,326.42,326.42,325.18,325.59,4456.0,326.42,326.42,325.18,325.59,4456.0
2022-10-06 14:10:00,325.45,325.92,325.09,325.29,7851.0,325.45,325.92,325.09,325.29,7851.0
2022-10-06 14:20:00,325.37,325.47,324.79,324.79,6427.0,325.37,325.47,324.79,324.79,6427.0
2022-10-06 14:30:00,325.02,325.18,324.51,324.59,6784.0,325.02,325.18,324.51,324.59,6784.0
2022-10-06 14:40:00,324.52,324.7,323.42,323.44,4400.0,324.52,324.7,323.42,323.44,4400.0
2022-10-06 14:50:00,323.41,324.04,322.82,323.99,10350.0,323.41,324.04,322.82,323.99,10350.0
2022-10-06 15:00:00,323.84,324.43,323.72,323.95,10333.0,323.84,324.43,323.72,323.95,10333.0
2022-10-06 15:10:00,323.79,324.47,323.43,324.44,13450.0,323.79,324.47,323.43,324.44,13450.0
2022-10-06 15:20:00,324.21,324.69,323.96,324.28,18034.0,324.21,324.69,323.96,324.28,18034.0
2022-10-06 15:30:00,324.52,324.63,324.04,324.2,11570.0,324.52,324.63,324.04,324.2,11570.0
2022-10-06 15:40:00,324.16,324.71,323.83,324.02,31057.0,324.16,324.71,323.83,324.02,31057.0
2022-10-06 15:50:00,323.99,324.31,323.48,323.96,74749.0,323.99,324.31,323.48,323.96,74749.0
2022-10-07 09:30:00,321.26,323.45,320.01,321.33,15348.0,321.26,323.45,320.01,321.33,15348.0
2022-10-07 09:40:00,322.66,323.32,319.01,320.45,18461.0,322.66,323.32,319.01,320.45,18461.0
2022-10-07 09:50:00,320.32,320.64,317.61,318.37,11239.0,320.32,320.64,317.61,318.37,11239.0
2022-10-07 10:00:00,318.13,318.45,317.24,318.45,7114.0,318.13,318.45,317.24,318.45,7114.0
2022-10-07 10:10:00,318.13,320.48,318.13,319.11,11533.0,318.13,320.48,318.13,319.11,11533.0
2022-10-07 10:20:00,319.11,319.52,318.24,318.41,8552.0,319.11,319.52,318.24,318.41,8552.0
2022-10-07 10:30:00,318.34,318.34,316.43,316.48,8330.0,318.34,318.34,316.43,316.48,8330.0
2022-10-07 10:40:00,316.55,317.78,316.17,317.42,23496.0,316.55,317.78,316.17,317.42,23496.0
2022-10-07 10:50:00,317.51,318.66,317.19,318.36,8292.0,317.51,318.66,317.19,318.36,8292.0
2022-10-07 11:00:00,318.48,318.91,317.41,317.41,9393.0,318.48,318.91,317.41,317.41,9393.0
2022-10-07 11:10:00,317.4,317.58,315.26,315.26,16097.0,317.4,317.58,315.26,315.26,16097.0
2022-10-07 11:20:00,314.87,315.69,314.36,315.25,13031.0,314.87,315.69,314.36,315.25,13031.0
2022-10-07 11:30:00,315.06,315.55,314.41,315.3,9597.0,315.06,315.55,314.41,315.3,9597.0
2022-10-07 11:40:00,315.32,315.46,314.51,314.51,9706.0,315.32,315.46,314.51,314.51,9706.0
2022-10-07 11:50:00,314.72,314.79,313.7,314.3,18076.0,314.72,314.79,313.7,314.3,18076.0
2022-10-07 12:00:00,314.3,315.76,314.3,315.76,12488.0,314.3,315.76,314.3,315.76,12488.0
2022-10-07 12:10:00,316.23,316.23,315.58,315.59,5008.0,316.23,316.23,315.58,315.59,5008.0
2022-10-07 12:20:00,315.37,315.64,314.41,314.41,14251.0,315.37,315.64,314.41,314.41,14251.0
2022-10-07 12:30:00,314.2,315.0,314.11,314.98,4827.0,314.2,315.0,314.11,314.98,4827.0
2022-10-07 12:40:00,315.09,315.09,314.47,314.5,3785.0,315.09,315.09,314.47,314.5,3785.0
2022-10-07 12:50:00,314.21,314.82,314.18,314.81,7077.0,314.21,314.82,314.18,314.81,7077.0
2022-10-07 13:00:00,314.75,315.17,313.56,313.75,5532.0,314.75,315.17,313.56,313.75,5532.0
2022-10-07 13:10:00,314.03,314.87,313.83,314.86,4451.0,314.03,314.87,313.83,314.86,4451.0
2022-10-07 13:20:00,314.59,315.18,314.17,314.61,7995.0,314.59,315.18,314.17,314.61,7995.0
2022-10-07 13:30:00,314.17,314.17,313.26,313.3,8238.0,314.17,314.17,313.26,313.3,8238.0
2022-10-07 13:40:00,313.3,314.06,313.16,313.94,7360.0,313.3,314.06,313.16,313.94,7360.0
2022-10-07 13:50:00,314.06,314.36,313.74,314.31,5545.0,314.06,314.36,313.74,314.31,5545.0
2022-10-07 14:00:00,314.07,314.07,312.93,313.35,8204.0,314.07,314.07,312.93,313.35,8204.0
2022-10-07 14:10:00,313.34,314.12,313.02,313.58,5238.0,313.34,314.12,313.02,313.58,5238.0
2022-10-07 14:20:00,313.55,313.55,312.71,312.94,7977.0,313.55,313.55,312.71,312.94,7977.0
2022-10-07 14:30:00,312.78,313.06,312.22,312.93,12000.0,312.78,313.06,312.22,312.93,12000.0
2022-10-07 14:40:00,312.94,313.08,312.53,312.81,5246.0,312.94,313.08,312.53,312.81,5246.0
2022-10-07 14:50:00,312.71,312.88,312.27,312.53,8447.0,312.71,312.88,312.27,312.53,8447.0
2022-10-07 15:00:00,312.56,313.74,312.56,313.15,5759.0,312.56,313.74,312.56,313.15,5759.0
2022-10-07 15:10:00,313.1,313.15,311.93,312.01,8182.0,313.1,313.15,311.93,312.01,8182.0
2022-10-07 15:20:00,312.03,312.19,311.36,311.67,17708.0,312.03,312.19,311.36,311.67,17708.0
2022-10-07 15:30:00,311.66,312.55,311.45,312.55,25492.0,311.66,312.55,311.45,312.55,25492.0
2022-10-07 15:40:00,312.43,313.04,312.05,312.54,27573.0,312.43,313.04,312.05,312.54,27573.0
2022-10-07 15:50:00,312.63,313.05,311.69,312.53,76419.0,312.63,313.05,311.69,312.53,76419.0
2022-10-10 09:30:00,314.37,316.5,311.84,315.9,16258.0,314.37,316.5,311.84,315.9,16258.0
2022-10-10 09:40:00,315.88,318.36,314.68,317.51,15120.0,315.88,318.36,314.68,317.51,15120.0
2022-10-10 09:50:00,317.51,319.56,317.07,318.89,13754.0,317.51,319.56,317.07,318.89,13754.0
2022-10-10 10:00:00,318.66,320.53,318.39,318.69,11881.0,318.66,320.53,318.39,318.69,11881.0
2022-10-10 10:10:00,318.72,318.94,317.4,317.41,9188.0,318.72,318.94,317.4,317.41,9188.0
2022-10-10 10:20:00,317.69,319.48,317.32,318.42,13051.0,317.69,319.48,317.32,318.42,13051.0
2022-10-10 10:30:00,318.04,318.84,315.13,315.75,27551.0,318.04,318.84,315.13,315.75,27551.0
2022-10-10 10:40:00,316.01,317.16,315.17,317.16,8588.0,316.01,317.16,315.17,317.16,8588.0
2022-10-10 10:50:00,316.72,317.17,316.32,316.46,8888.0,316.72,317.17,316.32,316.46,8888.0
2022-10-10 11:00:00,316.06,316.49,315.68,316.45,8208.0,316.06,316.49,315.68,316.45,8208.0
2022-10-10 11:10:00,316.45,317.08,316.29,316.58,7123.0,316.45,317.08,316.29,316.58,7123.0
2022-10-10 11:20:00,316.66,317.45,316.66,316.94,5473.0,316.66,317.45,316.66,316.94,5473.0
2022-10-10 11:30:00,316.73,316.91,316.13,316.13,4949.0,316.73,316.91,316.13,316.13,4949.0
2022-10-10 11:40:00,315.95,316.76,315.77,316.75,5487.0,315.95,316.76,315.77,316.75,5487.0
2022-10-10 11:50:00,316.75,317.38,316.42,316.45,5537.0,316.75,317.38,316.42,316.45,5537.0
2022-10-10 12:00:00,316.1,316.12,315.23,315.26,3865.0,316.1,316.12,315.23,315.26,3865.0
2022-10-10 12:10:00,315.19,315.34,314.63,314.63,4782.0,315.19,315.34,314.63,314.63,4782.0
2022-10-10 12:20:00,314.39,314.39,313.82,313.82,5073.0,314.39,314.39,313.82,313.82,5073.0
2022-10-10 12:30:00,314.07,314.26,313.81,314.18,4640.0,314.07,314.26,313.81,314.18,4640.0
2022-10-10 12:40:00,314.17,314.28,313.32,313.55,8594.0,314.17,314.28,313.32,313.55,8594.0
2022-10-10 12:50:00,313.53,314.12,313.26,314.0,7975.0,313.53,314.12,313.26,314.0,7975.0
2022-10-10 13:00:00,313.97,313.98,313.5,313.96,4828.0,313.97,313.98,313.5,313.96,4828.0
2022-10-10 13:10:00,314.2,315.31,313.81,315.31,8942.0,314.2,315.31,313.81,315.31,8942.0
2022-10-10 13:20:00,315.5,315.88,315.35,315.72,8017.0,315.5,315.88,315.35,315.72,8017.0
2022-10-10 13:30:00,315.85,316.55,315.85,316.39,7115.0,315.85,316.55,315.85,316.39,7115.0
2022-10-10 13:40:00,316.38,318.47,316.24,318.47,7651.0,316.38,318.47,316.24,318.47,7651.0
2022-10-10 13:50:00,318.11,319.25,317.97,318.68,11976.0,318.11,319.25,317.97,318.68,11976.0
2022-10-10 14:00:00,318.83,318.93,317.81,318.44,28625.0,318.83,318.93,317.81,318.44,28625.0
2022-10-10 14:10:00,318.2,318.67,317.44,317.62,10596.0,318.2,318.67,317.44,317.62,10596.0
2022-10-10 14:20:00,317.62,317.69,316.86,317.16,11441.0,317.62,317.69,316.86,317.16,11441.0
2022-10-10 14:30:00,316.92,318.62,316.88,318.61,17291.0,316.92,318.62,316.88,318.61,17291.0
2022-10-10 14:40:00,318.77,318.77,317.44,317.44,8682.0,318.77,318.77,317.44,317.44,8682.0
2022-10-10 14:50:00,317.59,318.5,317.42,318.5,16638.0,317.59,318.5,317.42,318.5,16638.0
2022-10-10 15:00:00,318.54,319.02,317.97,318.55,10908.0,318.54,319.02,317.97,318.55,10908.0
2022-10-10 15:10:00,318.38,319.15,318.24,319.07,24068.0,318.38,319.15,318.24,319.07,24068.0
2022-10-10 15:20:00,319.15,319.56,318.79,318.88,24523.0,319.15,319.56,318.79,318.88,24523.0
2022-10-10 15:30:00,318.91,319.58,318.78,319.19,32807.0,318.91,319.58,318.78,319.19,32807.0
2022-10-10 15:40:00,319.19,320.17,318.6,320.06,56483.0,319.19,320.17,318.6,320.06,56483.0
2022-10-10 15:50:00,320.06,320.61,318.26,318.49,127122.0,320.06,320.61,318.26,318.49,127122.0
2022-10-11 09:30:00,317.81,320.51,317.0,318.63,15648.0,317.81,320.51,317.0,318.63,15648.0
2022-10-11 09:40:00,317.52,318.99,316.08,316.1,6745.0,317.52,318.99,316.08,316.1,6745.0
2022-10-11 09:50:00,315.95,316.62,315.29,315.44,8726.0,315.95,316.62,315.29,315.44,8726.0
2022-10-11 10:00:00,315.58,315.95,313.94,314.22,19361.0,315.58,315.95,313.94,314.22,19361.0
2022-10-11 10:10:00,313.91,315.86,313.41,315.18,13713.0,313.91,315.86,313.41,315.18,13713.0
2022-10-11 10:20:00,314.94,315.14,313.74,314.57,11015.0,314.94,315.14,313.74,314.57,11015.0
2022-10-11 10:30:00,314.28,315.02,313.77,314.22,10257.0,314.28,315.02,313.77,314.22,10257.0
2022-10-11 10:40:00,314.4,315.38,314.22,315.25,12372.0,314.4,315.38,314.22,315.25,12372.0
2022-10-11 10:50:00,315.38,316.36,314.82,314.82,11073.0,315.38,316.36,314.82,314.82,11073.0
2022-10-11 11:00:00,315.18,317.48,315.04,317.26,12326.0,315.18,317.48,315.04,317.26,12326.0
2022-10-11 11:10:00,317.05,317.19,316.25,316.25,7700.0,317.05,317.19,316.25,316.25,7700.0
2022-10-11 11:20:00,316.32,316.6,315.36,316.29,12537.0,316.32,316.6,315.36,316.29,12537.0
2022-10-11 11:30:00,316.46,317.41,316.32,316.75,6479.0,316.46,317.41,316.32,316.75,6479.0
2022-10-11 11:40:00,316.98,318.34,316.83,317.81,7687.0,316.98,318.34,316.83,317.81,7687.0
2022-10-11 11:50:00,317.81,317.86,316.58,316.71,20904.0,317.81,317.86,316.58,316.71,20904.0
2022-10-11 12:00:00,316.85,316.86,314.62,314.62,9444.0,316.85,316.86,314.62,314.62,9444.0
2022-10-11 12:10:00,314.64,314.92,314.19,314.92,9637.0,314.64,314.92,314.19,314.92,9637.0
2022-10-11 12:20:00,314.92,315.41,314.87,315.06,7865.0,314.92,315.41,314.87,315.06,7865.0
2022-10-11 12:30:00,315.06,315.16,313.66,313.66,5687.0,315.06,315.16,313.66,313.66,5687.0
2022-10-11 12:40:00,314.04,315.03,313.99,314.61,13204.0,314.04,315.03,313.99,314.61,13204.0
2022-10-11 12:50:00,314.47,314.47,313.12,313.53,14407.0,314.47,314.47,313.12,313.53,14407.0
2022-10-11 13:00:00,313.29,313.29,312.02,312.57,18384.0,313.29,313.29,312.02,312.57,18384.0
2022-10-11 13:10:00,312.49,312.8,311.68,312.03,9341.0,312.49,312.8,311.68,312.03,9341.0
2022-10-11 13:20:00,312.03,312.29,311.47,311.58,15917.0,312.03,312.29,311.47,311.58,15917.0
2022-10-11 13:30:00,311.63,312.28,311.62,312.24,16305.0,311.63,312.28,311.62,312.24,16305.0
2022-10-11 13:40:00,312.23,313.01,311.88,312.43,11363.0,312.23,313.01,311.88,312.43,11363.0
2022-10-11 13:50:00,312.11,312.62,311.92,312.4,11257.0,312.11,312.62,311.92,312.4,11257.0
2022-10-11 14:00:00,312.54,312.78,311.59,312.02,13256.0,312.54,312.78,311.59,312.02,13256.0
2022-10-11 14:10:00,311.69,311.77,311.15,311.16,7131.0,311.69,311.77,311.15,311.16,7131.0
2022-10-11 14:20:00,311.0,311.8,310.67,311.67,11622.0,311.0,311.8,310.67,311.67,11622.0
2022-10-11 14:30:00,311.59,312.59,311.59,311.89,7902.0,311.59,312.59,311.59,311.89,7902.0
2022-10-11 14:40:00,312.1,312.35,310.11,310.28,21957.0,312.1,312.35,310.11,310.28,21957.0
2022-10-11 14:50:00,310.51,310.86,308.69,308.82,12989.0,310.51,310.86,308.69,308.82,12989.0
2022-10-11 15:00:00,308.63,309.35,308.44,308.97,14967.0,308.63,309.35,308.44,308.97,14967.0
2022-10-11 15:10:00,308.77,308.77,307.41,308.29,17107.0,308.77,308.77,307.41,308.29,17107.0
2022-10-11 15:20:00,308.41,309.62,308.22,309.62,24594.0,308.41,309.62,308.22,309.62,24594.0
2022-10-11 15:30:00,309.38,309.98,308.31,309.77,17883.0,309.38,309.98,308.31,309.77,17883.0
2022-10-11 15:40:00,309.68,309.68,308.57,309.3,40514.0,309.68,309.68,308.57,309.3,40514.0
2022-10-11 15:50:00,309.32,309.33,307.94,308.51,123248.0,309.32,309.33,307.94,308.51,123248.0
2022-10-12 09:30:00,307.53,310.53,306.25,309.7,20950.0,307.53,310.53,306.25,309.7,20950.0
2022-10-12 09:40:00,308.66,309.64,305.88,306.62,10244.0,308.66,309.64,305.88,306.62,10244.0
2022-10-12 09:50:00,306.6,307.59,305.01,306.55,18585.0,306.6,307.59,305.01,306.55,18585.0
2022-10-12 10:00:00,306.89,307.35,305.08,305.6,9348.0,306.89,307.35,305.08,305.6,9348.0
2022-10-12 10:10:00,305.65,305.65,304.0,304.2,14684.0,305.65,305.65,304.0,304.2,14684.0
2022-10-12 10:20:00,304.03,304.87,302.77,304.5,11659.0,304.03,304.87,302.77,304.5,11659.0
2022-10-12 10:30:00,304.33,305.48,303.91,304.1,12861.0,304.33,305.48,303.91,304.1,12861.0
2022-10-12 10:40:00,304.03,304.24,303.2,303.74,9870.0,304.03,304.24,303.2,303.74,9870.0
2022-10-12 10:50:00,303.88,305.12,303.88,304.78,7922.0,303.88,305.12,303.88,304.78,7922.0
2022-10-12 11:00:00,304.72,305.68,304.66,305.42,7584.0,304.72,305.68,304.66,305.42,7584.0
2022-10-12 11:10:00,305.46,305.95,305.32,305.79,5812.0,305.46,305.95,305.32,305.79,5812.0
2022-10-12 11:20:00,305.61,306.3,305.22,306.29,8461.0,305.61,306.3,305.22,306.29,8461.0
2022-10-12 11:30:00,306.47,306.58,305.36,306.05,8323.0,306.47,306.58,305.36,306.05,8323.0
2022-10-12 11:40:00,306.29,307.35,306.29,307.13,7130.0,306.29,307.35,306.29,307.13,7130.0
2022-10-12 11:50:00,307.04,307.85,307.04,307.52,12893.0,307.04,307.85,307.04,307.52,12893.0
2022-10-12 12:00:00,307.32,307.72,306.96,307.33,16033.0,307.32,307.72,306.96,307.33,16033.0
2022-10-12 12:10:00,307.33,307.33,306.32,306.57,7401.0,307.33,307.33,306.32,306.57,7401.0
2022-10-12 12:20:00,306.57,306.96,306.3,306.33,5319.0,306.57,306.96,306.3,306.33,5319.0
2022-10-12 12:30:00,306.27,306.45,305.7,305.7,4720.0,306.27,306.45,305.7,305.7,4720.0
2022-10-12 12:40:00,305.82,306.62,305.7,306.52,6107.0,305.82,306.62,305.7,306.52,6107.0
2022-10-12 12:50:00,306.75,307.38,306.61,307.18,7112.0,306.75,307.38,306.61,307.18,7112.0
2022-10-12 13:00:00,307.19,307.34,306.53,307.02,6484.0,307.19,307.34,306.53,307.02,6484.0
2022-10-12 13:10:00,307.02,307.22,306.3,306.3,5980.0,307.02,307.22,306.3,306.3,5980.0
2022-10-12 13:20:00,306.29,306.65,306.09,306.65,4115.0,306.29,306.65,306.09,306.65,4115.0
2022-10-12 13:30:00,306.48,306.48,304.99,305.13,4993.0,306.48,306.48,304.99,305.13,4993.0
2022-10-12 13:40:00,305.26,305.41,304.85,305.01,5299.0,305.26,305.41,304.85,305.01,5299.0
2022-10-12 13:50:00,304.86,305.07,304.45,304.8,5162.0,304.86,305.07,304.45,304.8,5162.0
2022-10-12 14:00:00,304.74,306.97,304.73,306.32,9750.0,304.74,306.97,304.73,306.32,9750.0
2022-10-12 14:10:00,306.29,307.18,306.04,307.0,5801.0,306.29,307.18,306.04,307.0,5801.0
2022-10-12 14:20:00,307.07,307.82,306.36,307.67,7134.0,307.07,307.82,306.36,307.67,7134.0
2022-10-12 14:30:00,307.84,307.84,307.22,307.71,8832.0,307.84,307.84,307.22,307.71,8832.0
2022-10-12 14:40:00,307.66,307.93,306.89,306.98,5214.0,307.66,307.93,306.89,306.98,5214.0
2022-10-12 14:50:00,306.98,307.07,306.32,306.38,5234.0,306.98,307.07,306.32,306.38,5234.0
2022-10-12 15:00:00,306.24,306.46,305.94,306.15,4875.0,306.24,306.46,305.94,306.15,4875.0
2022-10-12 15:10:00,306.21,307.39,306.2,307.27,7768.0,306.21,307.39,306.2,307.27,7768.0
2022-10-12 15:20:00,307.22,307.78,307.02,307.6,11643.0,307.22,307.78,307.02,307.6,11643.0
2022-10-12 15:30:00,307.51,308.0,307.27,307.54,12045.0,307.51,308.0,307.27,307.54,12045.0
2022-10-12 15:40:00,307.68,307.75,307.22,307.5,14937.0,307.68,307.75,307.22,307.5,14937.0
2022-10-12 15:50:00,307.42,308.16,305.88,306.44,146176.0,307.42,308.16,305.88,306.44,146176.0
2022-10-13 09:30:00,299.2,302.76,297.66,302.64,40713.0,299.2,302.76,297.66,302.64,40713.0
2022-10-13 09:40:00,302.4,307.71,302.05,307.7,23071.0,302.4,307.71,302.05,307.7,23071.0
2022-10-13 09:50:00,307.7,311.53,307.7,311.27,29268.0,307.7,311.53,307.7,311.27,29268.0
2022-10-13 10:00:00,311.14,318.23,310.77,317.82,41540.0,311.14,318.23,310.77,317.82,41540.0
2022-10-13 10:10:00,317.81,318.74,313.55,314.0,56686.0,317.81,318.74,313.55,314.0,56686.0
2022-10-13 10:20:00,313.88,314.09,310.61,311.52,26386.0,313.88,314.09,310.61,311.52,26386.0
2022-10-13 10:30:00,311.37,312.02,309.05,309.05,21800.0,311.37,312.02,309.05,309.05,21800.0
2022-10-13 10:40:00,309.4,311.7,309.0,310.52,17573.0,309.4,311.7,309.0,310.52,17573.0
2022-10-13 10:50:00,310.6,311.16,308.69,309.4,11435.0,310.6,311.16,308.69,309.4,11435.0
2022-10-13 11:00:00,309.16,313.1,309.13,312.99,18732.0,309.16,313.1,309.13,312.99,18732.0
2022-10-13 11:10:00,312.39,316.3,311.93,316.17,18526.0,312.39,316.3,311.93,316.17,18526.0
2022-10-13 11:20:00,316.54,319.56,316.0,316.93,38049.0,316.54,319.56,316.0,316.93,38049.0
2022-10-13 11:30:00,316.9,320.83,316.71,319.92,25147.0,316.9,320.83,316.71,319.92,25147.0
2022-10-13 11:40:00,320.03,321.9,317.93,318.5,34145.0,320.03,321.9,317.93,318.5,34145.0
2022-10-13 11:50:00,317.96,319.58,317.69,319.58,15588.0,317.96,319.58,317.69,319.58,15588.0
2022-10-13 12:00:00,319.91,320.85,319.32,319.48,15248.0,319.91,320.85,319.32,319.48,15248.0
2022-10-13 12:10:00,319.12,319.12,316.89,317.21,12349.0,319.12,319.12,316.89,317.21,12349.0
2022-10-13 12:20:00,316.93,317.81,316.62,316.62,11807.0,316.93,317.81,316.62,316.62,11807.0
2022-10-13 12:30:00,316.62,317.17,316.46,316.46,9872.0,316.62,317.17,316.46,316.46,9872.0
2022-10-13 12:40:00,316.43,318.8,316.43,318.8,10060.0,316.43,318.8,316.43,318.8,10060.0
2022-10-13 12:50:00,318.88,319.06,318.18,318.81,11074.0,318.88,319.06,318.18,318.81,11074.0
2022-10-13 13:00:00,319.05,321.3,319.03,320.63,13814.0,319.05,321.3,319.03,320.63,13814.0
2022-10-13 13:10:00,320.8,321.06,320.14,320.88,27870.0,320.8,321.06,320.14,320.88,27870.0
2022-10-13 13:20:00,320.77,323.25,320.7,322.48,17280.0,320.77,323.25,320.7,322.48,17280.0
2022-10-13 13:30:00,322.65,323.76,322.06,323.43,26976.0,322.65,323.76,322.06,323.43,26976.0
2022-10-13 13:40:00,323.47,323.52,322.31,322.98,15470.0,323.47,323.52,322.31,322.98,15470.0
2022-10-13 13:50:00,322.96,323.99,322.96,323.66,19506.0,322.96,323.99,322.96,323.66,19506.0
2022-10-13 14:00:00,323.69,323.92,323.05,323.66,13464.0,323.69,323.92,323.05,323.66,13464.0
2022-10-13 14:10:00,323.49,323.83,322.77,323.43,28219.0,323.49,323.83,322.77,323.43,28219.0
2022-10-13 14:20:00,323.28,323.72,322.09,322.23,20568.0,323.28,323.72,322.09,322.23,20568.0
2022-10-13 14:30:00,322.25,322.84,321.55,322.57,14163.0,322.25,322.84,321.55,322.57,14163.0
2022-10-13 14:40:00,322.51,323.9,322.36,323.66,16832.0,322.51,323.9,322.36,323.66,16832.0
2022-10-13 14:50:00,323.62,325.24,323.47,324.95,21237.0,323.62,325.24,323.47,324.95,21237.0
2022-10-13 15:00:00,324.9,325.76,324.29,325.61,27626.0,324.9,325.76,324.29,325.61,27626.0
2022-10-13 15:10:00,325.65,325.77,324.37,325.38,24844.0,325.65,325.77,324.37,325.38,24844.0
2022-10-13 15:20:00,325.36,325.71,324.64,325.3,47276.0,325.36,325.71,324.64,325.3,47276.0
2022-10-13 15:30:00,325.29,326.15,325.0,325.81,28865.0,325.29,326.15,325.0,325.81,28865.0
2022-10-13 15:40:00,325.81,326.76,325.0,326.37,55223.0,325.81,326.76,325.0,326.37,55223.0
2022-10-13 15:50:00,326.3,326.51,325.58,325.89,150199.0,326.3,326.51,325.58,325.89,150199.0
2022-10-14 09:30:00,328.95,331.95,328.45,329.99,55575.0,328.95,331.95,328.45,329.99,55575.0
2022-10-14 09:40:00,329.99,330.13,324.88,325.95,36849.0,329.99,330.13,324.88,325.95,36849.0
2022-10-14 09:50:00,326.02,328.59,325.47,328.2,23897.0,326.02,328.59,325.47,328.2,23897.0
2022-10-14 10:00:00,328.2,328.21,324.31,325.17,36547.0,328.2,328.21,324.31,325.17,36547.0
2022-10-14 10:10:00,325.2,325.51,321.87,323.41,29513.0,325.2,325.51,321.87,323.41,29513.0
2022-10-14 10:20:00,324.03,324.34,322.09,323.64,19188.0,324.03,324.34,322.09,323.64,19188.0
2022-10-14 10:30:00,323.97,325.06,323.47,324.97,19506.0,323.97,325.06,323.47,324.97,19506.0
2022-10-14 10:40:00,325.2,325.8,323.09,323.09,23381.0,325.2,325.8,323.09,323.09,23381.0
2022-10-14 10:50:00,323.31,326.72,322.68,325.81,37179.0,323.31,326.72,322.68,325.81,37179.0
2022-10-14 11:00:00,325.94,328.01,325.88,326.72,24751.0,325.94,328.01,325.88,326.72,24751.0
2022-10-14 11:10:00,326.56,326.58,325.43,326.13,24681.0,326.56,326.58,325.43,326.13,24681.0
2022-10-14 11:20:00,326.11,328.56,325.94,328.56,32325.0,326.11,328.56,325.94,328.56,32325.0
2022-10-14 11:30:00,328.43,328.43,326.49,327.66,18934.0,328.43,328.43,326.49,327.66,18934.0
2022-10-14 11:40:00,327.64,328.16,326.24,326.57,37783.0,327.64,328.16,326.24,326.57,37783.0
2022-10-14 11:50:00,326.92,327.62,324.83,325.05,26949.0,326.92,327.62,324.83,325.05,26949.0
2022-10-14 12:00:00,324.84,325.32,322.44,322.44,17229.0,324.84,325.32,322.44,322.44,17229.0
2022-10-14 12:10:00,322.47,323.28,322.47,322.62,24682.0,322.47,323.28,322.47,322.62,24682.0
2022-10-14 12:20:00,322.48,324.17,322.47,324.16,10019.0,322.48,324.17,322.47,324.16,10019.0
2022-10-14 12:30:00,324.16,324.68,323.82,324.29,7926.0,324.16,324.68,323.82,324.29,7926.0
2022-10-14 12:40:00,324.33,325.39,324.19,324.19,8175.0,324.33,325.39,324.19,324.19,8175.0
2022-10-14 12:50:00,323.89,323.91,323.2,323.37,8483.0,323.89,323.91,323.2,323.37,8483.0
2022-10-14 13:00:00,323.37,324.79,323.22,323.93,34485.0,323.37,324.79,323.22,323.93,34485.0
2022-10-14 13:10:00,323.94,324.52,323.38,323.85,17881.0,323.94,324.52,323.38,323.85,17881.0
2022-10-14 13:20:00,323.79,323.9,322.88,323.21,11837.0,323.79,323.9,322.88,323.21,11837.0
2022-10-14 13:30:00,323.12,323.73,322.87,323.4,12965.0,323.12,323.73,322.87,323.4,12965.0
2022-10-14 13:40:00,323.54,323.76,322.46,322.57,11093.0,323.54,323.76,322.46,322.57,11093.0
2022-10-14 13:50:00,322.45,323.87,322.45,323.76,8411.0,322.45,323.87,322.45,323.76,8411.0
2022-10-14 14:00:00,323.88,323.88,322.98,323.13,9055.0,323.88,323.88,322.98,323.13,9055.0
2022-10-14 14:10:00,322.85,322.86,321.75,322.06,9445.0,322.85,322.86,321.75,322.06,9445.0
2022-10-14 14:20:00,322.06,323.01,322.06,322.94,19241.0,322.06,323.01,322.06,322.94,19241.0
2022-10-14 14:30:00,322.86,323.0,322.33,323.0,16159.0,322.86,323.0,322.33,323.0,16159.0
2022-10-14 14:40:00,322.9,323.69,322.61,323.69,12161.0,322.9,323.69,322.61,323.69,12161.0
2022-10-14 14:50:00,323.43,323.8,322.84,323.33,12158.0,323.43,323.8,322.84,323.33,12158.0
2022-10-14 15:00:00,323.4,323.95,323.18,323.95,13640.0,323.4,323.95,323.18,323.95,13640.0
2022-10-14 15:10:00,323.8,323.85,322.43,322.75,19313.0,323.8,323.85,322.43,322.75,19313.0
2022-10-14 15:20:00,322.66,323.57,322.33,323.57,21824.0,322.66,323.57,322.33,323.57,21824.0
2022-10-14 15:30:00,323.7,324.28,322.97,323.13,22047.0,323.7,324.28,322.97,323.13,22047.0
2022-10-14 15:40:00,323.19,324.06,322.8,324.06,40969.0,323.19,324.06,322.8,324.06,40969.0
2022-10-14 15:50:00,324.1,324.39,322.66,323.26,137152.0,324.1,324.39,322.66,323.26,137152.0
2022-10-17 09:30:00,328.5,333.44,327.18,332.91,32057.0,328.5,333.44,327.18,332.91,32057.0
2022-10-17 09:40:00,332.79,333.53,328.02,329.0,38699.0,332.79,333.53,328.02,329.0,38699.0
2022-10-17 09:50:00,328.75,328.75,326.35,326.57,10261.0,328.75,328.75,326.35,326.57,10261.0
2022-10-17 10:00:00,326.74,327.54,324.82,325.62,35543.0,326.74,327.54,324.82,325.62,35543.0
2022-10-17 10:10:00,325.62,329.14,325.4,328.43,12041.0,325.62,329.14,325.4,328.43,12041.0
2022-10-17 10:20:00,328.85,328.95,327.44,327.51,8052.0,328.85,328.95,327.44,327.51,8052.0
2022-10-17 10:30:00,327.59,329.59,326.6,329.32,15330.0,327.59,329.59,326.6,329.32,15330.0
2022-10-17 10:40:00,329.22,331.14,328.94,329.88,35158.0,329.22,331.14,328.94,329.88,35158.0
2022-10-17 10:50:00,329.82,329.82,327.91,328.27,20181.0,329.82,329.82,327.91,328.27,20181.0
2022-10-17 11:00:00,328.6,329.95,328.29,328.42,29238.0,328.6,329.95,328.29,328.42,29238.0
2022-10-17 11:10:00,328.44,329.11,328.0,328.67,12883.0,328.44,329.11,328.0,328.67,12883.0
2022-10-17 11:20:00,328.57,330.45,328.4,330.18,7068.0,328.57,330.45,328.4,330.18,7068.0
2022-10-17 11:30:00,330.43,331.85,330.2,331.72,14392.0,330.43,331.85,330.2,331.72,14392.0
2022-10-17 11:40:00,331.92,332.73,331.79,332.08,14507.0,331.92,332.73,331.79,332.08,14507.0
2022-10-17 11:50:00,332.06,333.09,332.05,332.79,10033.0,332.06,333.09,332.05,332.79,10033.0
2022-10-17 12:00:00,332.78,333.21,331.73,332.72,11942.0,332.78,333.21,331.73,332.72,11942.0
2022-10-17 12:10:00,332.74,332.74,331.7,332.37,9192.0,332.74,332.74,331.7,332.37,9192.0
2022-10-17 12:20:00,332.37,333.88,332.3,333.68,12201.0,332.37,333.88,332.3,333.68,12201.0
2022-10-17 12:30:00,333.69,335.27,333.69,335.27,28909.0,333.69,335.27,333.69,335.27,28909.0
2022-10-17 12:40:00,335.28,335.86,334.5,334.78,31282.0,335.28,335.86,334.5,334.78,31282.0
2022-10-17 12:50:00,334.75,335.57,334.03,334.03,21315.0,334.75,335.57,334.03,334.03,21315.0
2022-10-17 13:00:00,333.83,334.31,332.74,334.0,17574.0,333.83,334.31,332.74,334.0,17574.0
2022-10-17 13:10:00,333.7,334.22,332.63,332.73,16478.0,333.7,334.22,332.63,332.73,16478.0
2022-10-17 13:20:00,332.49,333.21,332.13,332.2,6726.0,332.49,333.21,332.13,332.2,6726.0
2022-10-17 13:30:00,332.1,332.28,331.81,332.24,7992.0,332.1,332.28,331.81,332.24,7992.0
2022-10-17 13:40:00,332.04,332.93,331.57,332.93,10423.0,332.04,332.93,331.57,332.93,10423.0
2022-10-17 13:50:00,332.9,332.97,332.04,332.69,15014.0,332.9,332.97,332.04,332.69,15014.0
2022-10-17 14:00:00,332.79,333.28,332.15,332.27,9912.0,332.79,333.28,332.15,332.27,9912.0
2022-10-17 14:10:00,332.18,332.46,331.63,332.08,7895.0,332.18,332.46,331.63,332.08,7895.0
2022-10-17 14:20:00,332.14,332.14,330.8,331.0,6964.0,332.14,332.14,330.8,331.0,6964.0
2022-10-17 14:30:00,331.0,331.47,330.5,331.01,13384.0,331.0,331.47,330.5,331.01,13384.0
2022-10-17 14:40:00,331.11,331.81,330.97,331.08,8888.0,331.11,331.81,330.97,331.08,8888.0
2022-10-17 14:50:00,331.08,331.71,330.86,331.34,12462.0,331.08,331.71,330.86,331.34,12462.0
2022-10-17 15:00:00,331.2,331.41,330.29,330.62,11041.0,331.2,331.41,330.29,330.62,11041.0
2022-10-17 15:10:00,330.55,331.48,330.45,330.89,16096.0,330.55,331.48,330.45,330.89,16096.0
2022-10-17 15:20:00,330.74,331.48,330.59,331.35,19978.0,330.74,331.48,330.59,331.35,19978.0
2022-10-17 15:30:00,331.32,331.5,331.08,331.32,18923.0,331.32,331.5,331.08,331.32,18923.0
2022-10-17 15:40:00,331.36,332.27,331.19,332.02,32481.0,331.36,332.27,331.19,332.02,32481.0
2022-10-17 15:50:00,332.16,332.5,330.99,331.58,98006.0,332.16,332.5,330.99,331.58,98006.0
2022-10-18 09:30:00,337.66,343.82,337.66,341.3,29231.0,337.66,343.82,337.66,341.3,29231.0
2022-10-18 09:40:00,341.31,342.72,340.07,340.42,16220.0,341.31,342.72,340.07,340.42,16220.0
2022-10-18 09:50:00,341.24,341.46,338.19,338.58,10692.0,341.24,341.46,338.19,338.58,10692.0
2022-10-18 10:00:00,339.07,340.46,338.56,339.79,28245.0,339.07,340.46,338.56,339.79,28245.0
2022-10-18 10:10:00,339.62,339.79,334.93,334.94,16001.0,339.62,339.79,334.93,334.94,16001.0
2022-10-18 10:20:00,334.93,335.03,331.6,332.0,9524.0,334.93,335.03,331.6,332.0,9524.0
2022-10-18 10:30:00,332.25,333.08,331.58,332.06,5726.0,332.25,333.08,331.58,332.06,5726.0
2022-10-18 10:40:00,332.0,333.88,331.95,333.25,15218.0,332.0,333.88,331.95,333.25,15218.0
2022-10-18 10:50:00,333.0,333.2,332.01,332.05,11270.0,333.0,333.2,332.01,332.05,11270.0
2022-10-18 11:00:00,331.66,332.82,330.08,330.57,5700.0,331.66,332.82,330.08,330.57,5700.0
2022-10-18 11:10:00,330.65,330.65,328.18,329.2,8701.0,330.65,330.65,328.18,329.2,8701.0
2022-10-18 11:20:00,328.98,329.52,328.63,329.0,18736.0,328.98,329.52,328.63,329.0,18736.0
2022-10-18 11:30:00,328.95,329.07,327.0,327.53,12823.0,328.95,329.07,327.0,327.53,12823.0
2022-10-18 11:40:00,327.5,328.48,326.93,327.66,27226.0,327.5,328.48,326.93,327.66,27226.0
2022-10-18 11:50:00,327.5,328.46,327.13,327.4,14236.0,327.5,328.46,327.13,327.4,14236.0
2022-10-18 12:00:00,327.38,328.14,326.85,328.12,13867.0,327.38,328.14,326.85,328.12,13867.0
2022-10-18 12:10:00,327.84,330.28,327.84,329.96,10636.0,327.84,330.28,327.84,329.96,10636.0
2022-10-18 12:20:00,330.05,330.69,329.8,330.69,14082.0,330.05,330.69,329.8,330.69,14082.0
2022-10-18 12:30:00,330.44,331.52,330.15,331.3,5789.0,330.44,331.52,330.15,331.3,5789.0
2022-10-18 12:40:00,331.3,331.71,330.69,330.89,19469.0,331.3,331.71,330.69,330.89,19469.0
2022-10-18 12:50:00,330.89,331.52,330.14,330.17,15307.0,330.89,331.52,330.14,330.17,15307.0
2022-10-18 13:00:00,329.94,330.15,328.89,329.91,15871.0,329.94,330.15,328.89,329.91,15871.0
2022-10-18 13:10:00,330.0,331.06,330.0,330.76,8777.0,330.0,331.06,330.0,330.76,8777.0
2022-10-18 13:20:00,330.83,331.33,330.4,331.12,6280.0,330.83,331.33,330.4,331.12,6280.0
2022-10-18 13:30:00,331.29,331.91,331.0,331.57,8013.0,331.29,331.91,331.0,331.57,8013.0
2022-10-18 13:40:00,331.59,331.74,330.21,330.62,11176.0,331.59,331.74,330.21,330.62,11176.0
2022-10-18 13:50:00,330.78,331.23,330.33,330.74,4476.0,330.78,331.23,330.33,330.74,4476.0
2022-10-18 14:00:00,330.59,330.7,329.58,329.91,9139.0,330.59,330.7,329.58,329.91,9139.0
2022-10-18 14:10:00,330.16,330.67,329.84,330.09,6183.0,330.16,330.67,329.84,330.09,6183.0
2022-10-18 14:20:00,329.92,330.87,329.92,330.73,4889.0,329.92,330.87,329.92,330.73,4889.0
2022-10-18 14:30:00,330.84,330.84,329.01,329.01,3876.0,330.84,330.84,329.01,329.01,3876.0
2022-10-18 14:40:00,328.63,328.63,327.41,327.63,6112.0,328.63,328.63,327.41,327.63,6112.0
2022-10-18 14:50:00,327.37,328.64,327.08,328.64,11386.0,327.37,328.64,327.08,328.64,11386.0
2022-10-18 15:00:00,328.62,328.96,327.7,328.53,7541.0,328.62,328.96,327.7,328.53,7541.0
2022-10-18 15:10:00,328.44,328.58,327.13,327.44,5732.0,328.44,328.58,327.13,327.44,5732.0
2022-10-18 15:20:00,327.39,328.08,327.25,327.64,7198.0,327.39,328.08,327.25,327.64,7198.0
2022-10-18 15:30:00,327.75,328.95,327.53,328.22,8902.0,327.75,328.95,327.53,328.22,8902.0
2022-10-18 15:40:00,328.1,328.79,328.05,328.63,15701.0,328.1,328.79,328.05,328.63,15701.0
2022-10-18 15:50:00,328.64,329.08,327.69,329.08,56881.0,328.64,329.08,327.69,329.08,56881.0
2022-10-19 09:30:00,329.14,330.94,325.79,325.79,16751.0,329.14,330.94,325.79,325.79,16751.0
2022-10-19 09:40:00,326.06,326.59,323.68,324.12,30257.0,326.06,326.59,323.68,324.12,30257.0
2022-10-19 09:50:00,324.77,325.48,322.98,324.1,28267.0,324.77,325.48,322.98,324.1,28267.0
2022-10-19 10:00:00,323.52,325.5,322.77,324.69,16781.0,323.52,325.5,322.77,324.69,16781.0
2022-10-19 10:10:00,325.1,326.55,324.0,326.5,7802.0,325.1,326.55,324.0,326.5,7802.0
2022-10-19 10:20:00,326.79,329.27,326.78,328.71,10111.0,326.79,329.27,326.78,328.71,10111.0
2022-10-19 10:30:00,328.82,329.59,326.89,327.05,8335.0,328.82,329.59,326.89,327.05,8335.0
2022-10-19 10:40:00,327.12,327.58,326.51,326.8,18549.0,327.12,327.58,326.51,326.8,18549.0
2022-10-19 10:50:00,327.13,327.14,325.66,325.66,7170.0,327.13,327.14,325.66,325.66,7170.0
2022-10-19 11:00:00,325.56,326.62,325.54,326.37,7339.0,325.56,326.62,325.54,326.37,7339.0
2022-10-19 11:10:00,326.25,327.39,326.16,327.37,24802.0,326.25,327.39,326.16,327.37,24802.0
2022-10-19 11:20:00,327.7,327.7,325.97,326.58,6740.0,327.7,327.7,325.97,326.58,6740.0
2022-10-19 11:30:00,326.58,327.54,326.24,327.39,18182.0,326.58,327.54,326.24,327.39,18182.0
2022-10-19 11:40:00,327.3,328.38,327.18,328.38,11308.0,327.3,328.38,327.18,328.38,11308.0
2022-10-19 11:50:00,328.15,328.91,327.38,327.42,5525.0,328.15,328.91,327.38,327.42,5525.0
2022-10-19 12:00:00,327.41,327.43,326.05,326.05,7081.0,327.41,327.43,326.05,326.05,7081.0
2022-10-19 12:10:00,326.35,326.58,325.86,326.45,3075.0,326.35,326.58,325.86,326.45,3075.0
2022-10-19 12:20:00,326.3,326.52,325.61,325.62,8119.0,326.3,326.52,325.61,325.62,8119.0
2022-10-19 12:30:00,326.26,326.5,325.21,325.21,3804.0,326.26,326.5,325.21,325.21,3804.0
2022-10-19 12:40:00,325.46,325.46,323.33,323.5,18539.0,325.46,325.46,323.33,323.5,18539.0
2022-10-19 12:50:00,323.66,323.81,322.32,322.87,8904.0,323.66,323.81,322.32,322.87,8904.0
2022-10-19 13:00:00,322.71,323.14,320.44,321.85,47723.0,322.71,323.14,320.44,321.85,47723.0
2022-10-19 13:10:00,322.01,322.05,321.45,321.61,11376.0,322.01,322.05,321.45,321.61,11376.0
2022-10-19 13:20:00,321.74,322.91,321.55,322.31,18667.0,321.74,322.91,321.55,322.31,18667.0
2022-10-19 13:30:00,322.09,322.89,321.98,322.81,9022.0,322.09,322.89,321.98,322.81,9022.0
2022-10-19 13:40:00,322.68,323.56,322.51,323.5,6616.0,322.68,323.56,322.51,323.5,6616.0
2022-10-19 13:50:00,323.53,324.65,323.45,324.51,29729.0,323.53,324.65,323.45,324.51,29729.0
2022-10-19 14:00:00,324.52,325.68,323.92,325.2,30396.0,324.52,325.68,323.92,325.2,30396.0
2022-10-19 14:10:00,325.12,326.36,325.12,326.27,10428.0,325.12,326.36,325.12,326.27,10428.0
2022-10-19 14:20:00,325.9,325.9,324.69,325.13,9296.0,325.9,325.9,324.69,325.13,9296.0
2022-10-19 14:30:00,324.96,325.33,324.92,325.06,2618.0,324.96,325.33,324.92,325.06,2618.0
2022-10-19 14:40:00,324.8,324.84,324.24,324.26,3262.0,324.8,324.84,324.24,324.26,3262.0
2022-10-19 14:50:00,323.94,324.33,323.94,324.14,1512.0,323.94,324.33,323.94,324.14,1512.0
2022-10-19 15:00:00,323.94,324.34,323.72,324.03,3400.0,323.94,324.34,323.72,324.03,3400.0
2022-10-19 15:10:00,324.33,325.0,324.08,324.65,8537.0,324.33,325.0,324.08,324.65,8537.0
2022-10-19 15:20:00,324.62,325.18,324.37,324.72,22827.0,324.62,325.18,324.37,324.72,22827.0
2022-10-19 15:30:00,324.85,325.89,324.24,324.39,65695.0,324.85,325.89,324.24,324.39,65695.0
2022-10-19 15:40:00,324.25,325.05,323.19,323.48,45257.0,324.25,325.05,323.19,323.48,45257.0
2022-10-19 15:50:00,323.48,324.9,322.62,324.84,161726.0,323.48,324.9,322.62,324.84,161726.0
2022-10-20 09:30:00,325.66,327.0,323.13,324.74,27145.0,325.66,327.0,323.13,324.74,27145.0
2022-10-20 09:40:00,324.19,326.22,323.8,324.79,24181.0,324.19,326.22,323.8,324.79,24181.0
2022-10-20 09:50:00,325.0,326.46,324.38,324.38,64391.0,325.0,326.46,324.38,324.38,64391.0
2022-10-20 10:00:00,324.9,327.72,324.9,327.53,22570.0,324.9,327.72,324.9,327.53,22570.0
2022-10-20 10:10:00,327.24,329.05,327.17,329.03,12145.0,327.24,329.05,327.17,329.03,12145.0
2022-10-20 10:20:00,329.26,329.55,327.49,327.91,9379.0,329.26,329.55,327.49,327.91,9379.0
2022-10-20 10:30:00,328.11,328.37,327.03,328.11,19699.0,328.11,328.37,327.03,328.11,19699.0
2022-10-20 10:40:00,328.44,328.91,327.34,328.33,12272.0,328.44,328.91,327.34,328.33,12272.0
2022-10-20 10:50:00,328.46,329.68,328.42,329.19,11660.0,328.46,329.68,328.42,329.19,11660.0
2022-10-20 11:00:00,329.38,330.69,329.18,330.69,12235.0,329.38,330.69,329.18,330.69,12235.0
2022-10-20 11:10:00,330.52,331.63,330.28,331.02,11394.0,330.52,331.63,330.28,331.02,11394.0
2022-10-20 11:20:00,330.87,331.7,330.09,330.16,15872.0,330.87,331.7,330.09,330.16,15872.0
2022-10-20 11:30:00,330.0,331.35,330.0,330.16,33069.0,330.0,331.35,330.0,330.16,33069.0
2022-10-20 11:40:00,330.32,330.68,329.66,330.6,19017.0,330.32,330.68,329.66,330.6,19017.0
2022-10-20 11:50:00,330.31,330.86,330.13,330.49,15392.0,330.31,330.86,330.13,330.49,15392.0
2022-10-20 12:00:00,330.46,330.46,328.77,328.86,13241.0,330.46,330.46,328.77,328.86,13241.0
2022-10-20 12:10:00,328.55,328.88,327.8,328.37,6431.0,328.55,328.88,327.8,328.37,6431.0
2022-10-20 12:20:00,328.22,328.46,327.51,328.06,16065.0,328.22,328.46,327.51,328.06,16065.0
2022-10-20 12:30:00,327.89,328.5,327.3,327.55,17971.0,327.89,328.5,327.3,327.55,17971.0
2022-10-20 12:40:00,327.43,327.95,327.33,327.58,6275.0,327.43,327.95,327.33,327.58,6275.0
2022-10-20 12:50:00,327.57,327.91,327.38,327.74,10083.0,327.57,327.91,327.38,327.74,10083.0
2022-10-20 13:00:00,327.68,327.94,326.47,326.97,10914.0,327.68,327.94,326.47,326.97,10914.0
2022-10-20 13:10:00,326.97,327.44,326.9,327.38,5499.0,326.97,327.44,326.9,327.38,5499.0
2022-10-20 13:20:00,327.15,328.15,327.06,328.06,10319.0,327.15,328.15,327.06,328.06,10319.0
2022-10-20 13:30:00,328.16,328.17,327.51,327.62,3642.0,328.16,328.17,327.51,327.62,3642.0
2022-10-20 13:40:00,327.7,327.94,327.0,327.0,9663.0,327.7,327.94,327.0,327.0,9663.0
2022-10-20 13:50:00,327.06,327.23,326.84,327.22,7955.0,327.06,327.23,326.84,327.22,7955.0
2022-10-20 14:00:00,327.08,327.23,326.65,326.82,13401.0,327.08,327.23,326.65,326.82,13401.0
2022-10-20 14:10:00,326.85,327.12,326.0,326.47,41523.0,326.85,327.12,326.0,326.47,41523.0
2022-10-20 14:20:00,326.44,326.55,325.94,326.17,8666.0,326.44,326.55,325.94,326.17,8666.0
2022-10-20 14:30:00,325.96,327.13,325.96,326.94,4710.0,325.96,327.13,325.96,326.94,4710.0
2022-10-20 14:40:00,327.08,327.23,326.65,327.13,11316.0,327.08,327.23,326.65,327.13,11316.0
2022-10-20 14:50:00,327.08,327.93,327.0,327.51,7027.0,327.08,327.93,327.0,327.51,7027.0
2022-10-20 15:00:00,327.51,327.95,327.23,327.69,8664.0,327.51,327.95,327.23,327.69,8664.0
2022-10-20 15:10:00,327.68,327.68,326.91,327.0,20550.0,327.68,327.68,326.91,327.0,20550.0
2022-10-20 15:20:00,327.02,327.04,326.32,326.99,28235.0,327.02,327.04,326.32,326.99,28235.0
2022-10-20 15:30:00,326.93,327.85,326.45,327.24,20995.0,326.93,327.85,326.45,327.24,20995.0
2022-10-20 15:40:00,327.48,328.85,327.25,328.33,22091.0,327.48,328.85,327.25,328.33,22091.0
2022-10-20 15:50:00,328.31,329.18,327.71,328.12,77119.0,328.31,329.18,327.71,328.12,77119.0
2022-10-21 09:30:00,327.28,327.87,322.87,324.71,57416.0,327.28,327.87,322.87,324.71,57416.0
2022-10-21 09:40:00,323.49,327.09,323.42,326.37,19949.0,323.49,327.09,323.42,326.37,19949.0
2022-10-21 09:50:00,326.26,328.41,325.65,328.41,9723.0,326.26,328.41,325.65,328.41,9723.0
2022-10-21 10:00:00,328.41,330.76,327.76,329.72,12307.0,328.41,330.76,327.76,329.72,12307.0
2022-10-21 10:10:00,329.42,330.06,328.16,328.17,17562.0,329.42,330.06,328.16,328.17,17562.0
2022-10-21 10:20:00,328.5,328.53,324.92,324.97,7633.0,328.5,328.53,324.92,324.97,7633.0
2022-10-21 10:30:00,324.96,325.73,322.67,323.54,18495.0,324.96,325.73,322.67,323.54,18495.0
2022-10-21 10:40:00,323.81,324.79,323.4,323.94,14178.0,323.81,324.79,323.4,323.94,14178.0
2022-10-21 10:50:00,324.23,325.49,323.65,324.44,20981.0,324.23,325.49,323.65,324.44,20981.0
2022-10-21 11:00:00,324.81,326.18,324.32,325.74,22074.0,324.81,326.18,324.32,325.74,22074.0
2022-10-21 11:10:00,325.91,326.58,325.58,326.15,7808.0,325.91,326.58,325.58,326.15,7808.0
2022-10-21 11:20:00,325.82,327.08,325.46,327.02,10671.0,325.82,327.08,325.46,327.02,10671.0
2022-10-21 11:30:00,326.86,327.71,325.96,326.32,15210.0,326.86,327.71,325.96,326.32,15210.0
2022-10-21 11:40:00,326.19,327.06,325.74,326.45,6694.0,326.19,327.06,325.74,326.45,6694.0
2022-10-21 11:50:00,326.76,326.93,325.89,326.87,8998.0,326.76,326.93,325.89,326.87,8998.0
2022-10-21 12:00:00,326.74,327.37,326.6,326.97,4601.0,326.74,327.37,326.6,326.97,4601.0
2022-10-21 12:10:00,326.69,326.69,325.81,326.41,10031.0,326.69,326.69,325.81,326.41,10031.0
2022-10-21 12:20:00,326.3,327.03,325.71,326.27,15497.0,326.3,327.03,325.71,326.27,15497.0
2022-10-21 12:30:00,326.5,327.0,326.17,326.17,5409.0,326.5,327.0,326.17,326.17,5409.0
2022-10-21 12:40:00,326.59,327.81,326.59,327.81,6151.0,326.59,327.81,326.59,327.81,6151.0
2022-10-21 12:50:00,328.0,328.54,327.66,328.05,10546.0,328.0,328.54,327.66,328.05,10546.0
2022-10-21 13:00:00,328.11,328.34,327.71,327.71,2819.0,328.11,328.34,327.71,327.71,2819.0
2022-10-21 13:10:00,327.82,327.82,327.18,327.59,7460.0,327.82,327.82,327.18,327.59,7460.0
2022-10-21 13:20:00,327.43,327.61,326.15,326.56,10767.0,327.43,327.61,326.15,326.56,10767.0
2022-10-21 13:30:00,326.65,327.19,326.13,326.47,6380.0,326.65,327.19,326.13,326.47,6380.0
2022-10-21 13:40:00,326.48,327.82,326.46,327.82,9277.0,326.48,327.82,326.46,327.82,9277.0
2022-10-21 13:50:00,328.08,328.85,327.98,328.1,6429.0,328.08,328.85,327.98,328.1,6429.0
2022-10-21 14:00:00,328.3,328.8,327.95,328.32,6900.0,328.3,328.8,327.95,328.32,6900.0
2022-10-21 14:10:00,328.22,328.69,327.35,327.55,7900.0,328.22,328.69,327.35,327.55,7900.0
2022-10-21 14:20:00,327.34,327.65,327.14,327.64,8818.0,327.34,327.65,327.14,327.64,8818.0
2022-10-21 14:30:00,327.72,329.01,327.72,328.88,9315.0,327.72,329.01,327.72,328.88,9315.0
2022-10-21 14:40:00,328.98,329.0,328.56,328.65,4843.0,328.98,329.0,328.56,328.65,4843.0
2022-10-21 14:50:00,328.74,329.01,328.04,328.86,10086.0,328.74,329.01,328.04,328.86,10086.0
2022-10-21 15:00:00,329.04,329.64,328.65,328.9,10767.0,329.04,329.64,328.65,328.9,10767.0
2022-10-21 15:10:00,328.7,329.18,328.59,328.96,13091.0,328.7,329.18,328.59,328.96,13091.0
2022-10-21 15:20:00,329.01,329.7,328.86,329.51,17188.0,329.01,329.7,328.86,329.51,17188.0
2022-10-21 15:30:00,329.52,330.05,329.33,329.98,18735.0,329.52,330.05,329.33,329.98,18735.0
2022-10-21 15:40:00,329.99,330.39,329.82,330.2,26823.0,329.99,330.39,329.82,330.2,26823.0
2022-10-21 15:50:00,330.13,330.73,329.64,330.52,141761.0,330.13,330.73,329.64,330.52,141761.0
2022-10-24 09:30:00,330.85,337.23,330.85,335.14,23658.0,330.85,337.23,330.85,335.14,23658.0
2022-10-24 09:40:00,335.63,338.4,333.62,336.34,18900.0,335.63,338.4,333.62,336.34,18900.0
2022-10-24 09:50:00,336.36,338.52,335.85,338.52,11190.0,336.36,338.52,335.85,338.52,11190.0
2022-10-24 10:00:00,338.57,338.57,334.96,335.81,18583.0,338.57,338.57,334.96,335.81,18583.0
2022-10-24 10:10:00,336.07,337.46,334.94,335.4,21226.0,336.07,337.46,334.94,335.4,21226.0
2022-10-24 10:20:00,335.41,335.54,334.2,335.0,25860.0,335.41,335.54,334.2,335.0,25860.0
2022-10-24 10:30:00,334.9,336.92,334.42,336.32,13971.0,334.9,336.92,334.42,336.32,13971.0
2022-10-24 10:40:00,336.18,336.36,334.28,334.31,9004.0,336.18,336.36,334.28,334.31,9004.0
2022-10-24 10:50:00,334.77,336.06,334.47,334.9,16405.0,334.77,336.06,334.47,334.9,16405.0
2022-10-24 11:00:00,335.34,336.39,334.51,334.63,11009.0,335.34,336.39,334.51,334.63,11009.0
2022-10-24 11:10:00,334.61,335.87,334.38,334.74,13339.0,334.61,335.87,334.38,334.74,13339.0
2022-10-24 11:20:00,334.81,337.31,334.73,337.31,20965.0,334.81,337.31,334.73,337.31,20965.0
2022-10-24 11:30:00,336.85,337.7,336.66,336.75,28890.0,336.85,337.7,336.66,336.75,28890.0
2022-10-24 11:40:00,336.75,337.53,335.75,335.84,24067.0,336.75,337.53,335.75,335.84,24067.0
2022-10-24 11:50:00,335.78,337.88,335.7,337.49,15751.0,335.78,337.88,335.7,337.49,15751.0
2022-10-24 12:00:00,337.18,337.8,336.93,337.33,9108.0,337.18,337.8,336.93,337.33,9108.0
2022-10-24 12:10:00,337.47,338.68,337.47,338.56,7913.0,337.47,338.68,337.47,338.56,7913.0
2022-10-24 12:20:00,338.54,338.76,337.86,337.97,6818.0,338.54,338.76,337.86,337.97,6818.0
2022-10-24 12:30:00,337.81,337.91,337.31,337.57,8368.0,337.81,337.91,337.31,337.57,8368.0
2022-10-24 12:40:00,337.61,337.8,336.88,337.75,14874.0,337.61,337.8,336.88,337.75,14874.0
2022-10-24 12:50:00,337.75,338.62,337.4,337.66,16898.0,337.75,338.62,337.4,337.66,16898.0
2022-10-24 13:00:00,337.56,337.71,336.78,336.87,10831.0,337.56,337.71,336.78,336.87,10831.0
2022-10-24 13:10:00,336.81,337.02,335.19,335.45,14990.0,336.81,337.02,335.19,335.45,14990.0
2022-10-24 13:20:00,335.24,335.54,334.64,335.3,14599.0,335.24,335.54,334.64,335.3,14599.0
2022-10-24 13:30:00,335.27,335.42,334.32,334.89,22810.0,335.27,335.42,334.32,334.89,22810.0
2022-10-24 13:40:00,335.06,335.16,334.45,334.69,12216.0,335.06,335.16,334.45,334.69,12216.0
2022-10-24 13:50:00,334.69,335.22,333.87,334.54,25937.0,334.69,335.22,333.87,334.54,25937.0
2022-10-24 14:00:00,334.86,335.65,334.85,335.13,5179.0,334.86,335.65,334.85,335.13,5179.0
2022-10-24 14:10:00,334.93,335.2,334.64,334.83,10820.0,334.93,335.2,334.64,334.83,10820.0
2022-10-24 14:20:00,335.03,335.42,334.63,335.4,6544.0,335.03,335.42,334.63,335.4,6544.0
2022-10-24 14:30:00,335.3,335.59,335.12,335.17,10610.0,335.3,335.59,335.12,335.17,10610.0
2022-10-24 14:40:00,335.17,335.89,334.9,335.56,10218.0,335.17,335.89,334.9,335.56,10218.0
2022-10-24 14:50:00,335.57,335.57,335.2,335.41,13560.0,335.57,335.57,335.2,335.41,13560.0
2022-10-24 15:00:00,335.51,335.94,335.4,335.78,15099.0,335.51,335.94,335.4,335.78,15099.0
2022-10-24 15:10:00,335.81,336.6,335.55,336.4,28529.0,335.81,336.6,335.55,336.4,28529.0
2022-10-24 15:20:00,336.4,337.22,335.9,336.77,24941.0,336.4,337.22,335.9,336.77,24941.0
2022-10-24 15:30:00,336.76,337.84,336.76,337.08,22151.0,336.76,337.84,336.76,337.08,22151.0
2022-10-24 15:40:00,337.09,337.49,336.66,337.44,37645.0,337.09,337.49,336.66,337.44,37645.0
2022-10-24 15:50:00,337.33,337.43,336.07,337.1,149064.0,337.33,337.43,336.07,337.1,149064.0
2022-10-25 09:30:00,338.48,341.74,337.83,341.35,67537.0,338.48,341.74,337.83,341.35,67537.0
2022-10-25 09:40:00,340.98,344.83,339.81,343.99,67401.0,340.98,344.83,339.81,343.99,67401.0
2022-10-25 09:50:00,343.82,344.66,343.38,343.92,37144.0,343.82,344.66,343.38,343.92,37144.0
2022-10-25 10:00:00,343.91,344.97,341.77,341.78,34406.0,343.91,344.97,341.77,341.78,34406.0
2022-10-25 10:10:00,342.06,342.63,341.42,341.43,8891.0,342.06,342.63,341.42,341.43,8891.0
2022-10-25 10:20:00,341.04,341.73,340.85,341.71,6854.0,341.04,341.73,340.85,341.71,6854.0
2022-10-25 10:30:00,341.84,342.13,341.24,341.36,8795.0,341.84,342.13,341.24,341.36,8795.0
2022-10-25 10:40:00,341.34,343.07,341.32,343.03,7494.0,341.34,343.07,341.32,343.03,7494.0
2022-10-25 10:50:00,343.01,344.4,343.01,343.18,22239.0,343.01,344.4,343.01,343.18,22239.0
2022-10-25 11:00:00,343.28,343.72,342.58,343.62,5557.0,343.28,343.72,342.58,343.62,5557.0
2022-10-25 11:10:00,343.66,344.58,343.49,344.52,13242.0,343.66,344.58,343.49,344.52,13242.0
2022-10-25 11:20:00,344.72,346.16,344.46,346.16,24532.0,344.72,346.16,344.46,346.16,24532.0
2022-10-25 11:30:00,346.17,346.82,346.16,346.63,5798.0,346.17,346.82,346.16,346.63,5798.0
2022-10-25 11:40:00,346.62,347.23,346.11,347.23,15031.0,346.62,347.23,346.11,347.23,15031.0
2022-10-25 11:50:00,347.39,348.34,347.03,347.29,21039.0,347.39,348.34,347.03,347.29,21039.0
2022-10-25 12:00:00,347.32,347.57,346.51,346.72,6149.0,347.32,347.57,346.51,346.72,6149.0
2022-10-25 12:10:00,346.77,347.07,346.47,346.71,7507.0,346.77,347.07,346.47,346.71,7507.0
2022-10-25 12:20:00,346.86,346.86,345.96,346.01,3590.0,346.86,346.86,345.96,346.01,3590.0
2022-10-25 12:30:00,346.01,346.7,345.66,346.04,10682.0,346.01,346.7,345.66,346.04,10682.0
2022-10-25 12:40:00,346.09,347.23,345.91,346.05,15674.0,346.09,347.23,345.91,346.05,15674.0
2022-10-25 12:50:00,346.06,346.4,344.71,344.77,7665.0,346.06,346.4,344.71,344.77,7665.0
2022-10-25 13:00:00,344.89,345.42,343.87,344.2,10600.0,344.89,345.42,343.87,344.2,10600.0
2022-10-25 13:10:00,344.07,344.73,343.88,344.41,9759.0,344.07,344.73,343.88,344.41,9759.0
2022-10-25 13:20:00,344.31,345.3,344.1,345.0,21988.0,344.31,345.3,344.1,345.0,21988.0
2022-10-25 13:30:00,344.99,345.36,344.83,344.83,8985.0,344.99,345.36,344.83,344.83,8985.0
2022-10-25 13:40:00,344.94,345.1,343.97,344.11,11957.0,344.94,345.1,343.97,344.11,11957.0
2022-10-25 13:50:00,343.99,344.0,343.46,343.9,6279.0,343.99,344.0,343.46,343.9,6279.0
2022-10-25 14:00:00,343.82,344.24,343.82,344.06,4313.0,343.82,344.24,343.82,344.06,4313.0
2022-10-25 14:10:00,344.06,344.16,343.54,344.12,6517.0,344.06,344.16,343.54,344.12,6517.0
2022-10-25 14:20:00,344.17,344.21,343.86,344.07,5342.0,344.17,344.21,343.86,344.07,5342.0
2022-10-25 14:30:00,343.98,345.48,343.91,345.23,23541.0,343.98,345.48,343.91,345.23,23541.0
2022-10-25 14:40:00,345.24,345.44,344.38,344.57,5731.0,345.24,345.44,344.38,344.57,5731.0
2022-10-25 14:50:00,344.59,344.95,344.36,344.45,5565.0,344.59,344.95,344.36,344.45,5565.0
2022-10-25 15:00:00,344.35,345.82,344.35,345.62,28019.0,344.35,345.82,344.35,345.62,28019.0
2022-10-25 15:10:00,345.55,345.57,344.89,345.25,10928.0,345.55,345.57,344.89,345.25,10928.0
2022-10-25 15:20:00,345.25,345.61,345.15,345.46,9749.0,345.25,345.61,345.15,345.46,9749.0
2022-10-25 15:30:00,345.48,346.56,345.43,346.56,41278.0,345.48,346.56,345.43,346.56,41278.0
2022-10-25 15:40:00,346.53,347.55,346.47,346.77,31778.0,346.53,347.55,346.47,346.77,31778.0
2022-10-25 15:50:00,346.76,347.03,346.13,346.71,67470.0,346.76,347.03,346.13,346.71,67470.0
2022-10-26 09:30:00,350.44,354.52,349.94,351.38,21450.0,350.44,354.52,349.94,351.38,21450.0
2022-10-26 09:40:00,352.23,352.23,349.91,351.48,13184.0,352.23,352.23,349.91,351.48,13184.0
2022-10-26 09:50:00,351.74,351.75,346.49,347.54,17663.0,351.74,351.75,346.49,347.54,17663.0
2022-10-26 10:00:00,347.98,350.04,347.57,348.49,19088.0,347.98,350.04,347.57,348.49,19088.0
2022-10-26 10:10:00,348.3,348.6,346.91,348.6,15514.0,348.3,348.6,346.91,348.6,15514.0
2022-10-26 10:20:00,348.57,350.23,347.9,350.0,8471.0,348.57,350.23,347.9,350.0,8471.0
2022-10-26 10:30:00,350.0,350.39,348.92,350.26,12210.0,350.0,350.39,348.92,350.26,12210.0
2022-10-26 10:40:00,350.65,351.08,350.23,350.52,6468.0,350.65,351.08,350.23,350.52,6468.0
2022-10-26 10:50:00,350.65,351.23,348.93,349.07,19259.0,350.65,351.23,348.93,349.07,19259.0
2022-10-26 11:00:00,349.3,350.76,349.25,350.76,20292.0,349.3,350.76,349.25,350.76,20292.0
2022-10-26 11:10:00,350.73,351.2,349.99,351.0,10497.0,350.73,351.2,349.99,351.0,10497.0
2022-10-26 11:20:00,350.99,351.04,349.33,349.85,11357.0,350.99,351.04,349.33,349.85,11357.0
2022-10-26 11:30:00,349.84,350.62,349.59,350.62,6270.0,349.84,350.62,349.59,350.62,6270.0
2022-10-26 11:40:00,350.42,350.44,348.92,348.92,13651.0,350.42,350.44,348.92,348.92,13651.0
2022-10-26 11:50:00,348.71,349.79,348.63,349.46,12545.0,348.71,349.79,348.63,349.46,12545.0
2022-10-26 12:00:00,349.72,350.26,349.47,349.63,11592.0,349.72,350.26,349.47,349.63,11592.0
2022-10-26 12:10:00,349.58,350.3,349.38,350.12,6617.0,349.58,350.3,349.38,350.12,6617.0
2022-10-26 12:20:00,350.08,350.45,349.91,350.08,3670.0,350.08,350.45,349.91,350.08,3670.0
2022-10-26 12:30:00,350.41,350.42,349.51,349.52,13173.0,350.41,350.42,349.51,349.52,13173.0
2022-10-26 12:40:00,349.69,349.7,348.06,348.23,4818.0,349.69,349.7,348.06,348.23,4818.0
2022-10-26 12:50:00,348.19,348.5,346.3,346.3,7080.0,348.19,348.5,346.3,346.3,7080.0
2022-10-26 13:00:00,346.51,346.6,345.67,346.52,7195.0,346.51,346.6,345.67,346.52,7195.0
2022-10-26 13:10:00,346.01,346.78,345.67,346.35,7919.0,346.01,346.78,345.67,346.35,7919.0
2022-10-26 13:20:00,346.67,346.82,345.72,345.72,8644.0,346.67,346.82,345.72,345.72,8644.0
2022-10-26 13:30:00,345.88,346.79,345.49,346.75,9847.0,345.88,346.79,345.49,346.75,9847.0
2022-10-26 13:40:00,346.69,347.31,346.66,347.05,5209.0,346.69,347.31,346.66,347.05,5209.0
2022-10-26 13:50:00,347.04,347.94,347.04,347.86,4700.0,347.04,347.94,347.04,347.86,4700.0
2022-10-26 14:00:00,347.86,348.27,347.74,347.85,7267.0,347.86,348.27,347.74,347.85,7267.0
2022-10-26 14:10:00,347.83,348.41,347.54,347.66,5357.0,347.83,348.41,347.54,347.66,5357.0
2022-10-26 14:20:00,347.65,347.77,347.14,347.57,9827.0,347.65,347.77,347.14,347.57,9827.0
2022-10-26 14:30:00,347.54,347.78,346.79,347.56,11201.0,347.54,347.78,346.79,347.56,11201.0
2022-10-26 14:40:00,347.72,347.72,346.6,346.7,4226.0,347.72,347.72,346.6,346.7,4226.0
2022-10-26 14:50:00,346.71,347.07,346.43,346.74,7980.0,346.71,347.07,346.43,346.74,7980.0
2022-10-26 15:00:00,346.67,346.68,345.26,345.89,8931.0,346.67,346.68,345.26,345.89,8931.0
2022-10-26 15:10:00,345.49,346.01,344.92,345.94,8866.0,345.49,346.01,344.92,345.94,8866.0
2022-10-26 15:20:00,345.91,346.13,345.35,345.61,20283.0,345.91,346.13,345.35,345.61,20283.0
2022-10-26 15:30:00,345.67,346.28,345.27,346.07,17544.0,345.67,346.28,345.27,346.07,17544.0
2022-10-26 15:40:00,346.05,346.54,345.94,346.28,26283.0,346.05,346.54,345.94,346.28,26283.0
2022-10-26 15:50:00,346.18,346.41,344.25,345.02,101475.0,346.18,346.41,344.25,345.02,101475.0
2022-10-27 09:30:00,353.78,367.87,353.34,363.12,95395.0,353.78,367.87,353.34,363.12,95395.0
2022-10-27 09:40:00,363.5,364.99,359.33,359.87,39391.0,363.5,364.99,359.33,359.87,39391.0
2022-10-27 09:50:00,360.22,361.38,357.98,359.85,32473.0,360.22,361.38,357.98,359.85,32473.0
2022-10-27 10:00:00,359.85,364.05,359.78,362.78,53952.0,359.85,364.05,359.78,362.78,53952.0
2022-10-27 10:10:00,362.32,364.91,361.5,363.58,22426.0,362.32,364.91,361.5,363.58,22426.0
2022-10-27 10:20:00,363.13,365.5,363.13,365.19,27214.0,363.13,365.5,363.13,365.19,27214.0
2022-10-27 10:30:00,365.61,366.79,364.48,364.64,19540.0,365.61,366.79,364.48,364.64,19540.0
2022-10-27 10:40:00,364.66,365.0,362.82,363.71,27075.0,364.66,365.0,362.82,363.71,27075.0
2022-10-27 10:50:00,363.4,364.92,361.42,361.42,34208.0,363.4,364.92,361.42,361.42,34208.0
2022-10-27 11:00:00,360.99,362.98,360.99,362.06,19485.0,360.99,362.98,360.99,362.06,19485.0
2022-10-27 11:10:00,362.18,362.5,360.04,360.31,11515.0,362.18,362.5,360.04,360.31,11515.0
2022-10-27 11:20:00,360.65,361.75,360.44,360.98,13664.0,360.65,361.75,360.44,360.98,13664.0
2022-10-27 11:30:00,361.1,361.62,359.09,359.3,9839.0,361.1,361.62,359.09,359.3,9839.0
2022-10-27 11:40:00,359.16,360.06,359.11,359.73,18623.0,359.16,360.06,359.11,359.73,18623.0
2022-10-27 11:50:00,359.6,359.89,358.05,358.84,20585.0,359.6,359.89,358.05,358.84,20585.0
2022-10-27 12:00:00,358.75,361.1,358.68,360.53,8884.0,358.75,361.1,358.68,360.53,8884.0
2022-10-27 12:10:00,360.46,361.14,360.0,360.29,10200.0,360.46,361.14,360.0,360.29,10200.0
2022-10-27 12:20:00,360.15,361.02,359.93,360.15,24162.0,360.15,361.02,359.93,360.15,24162.0
2022-10-27 12:30:00,360.1,361.17,360.0,360.0,19006.0,360.1,361.17,360.0,360.0,19006.0
2022-10-27 12:40:00,360.01,361.29,359.93,361.12,16016.0,360.01,361.29,359.93,361.12,16016.0
2022-10-27 12:50:00,361.23,363.05,361.23,362.73,12318.0,361.23,363.05,361.23,362.73,12318.0
2022-10-27 13:00:00,363.23,363.89,362.39,363.74,14573.0,363.23,363.89,362.39,363.74,14573.0
2022-10-27 13:10:00,363.98,364.15,363.35,363.93,18565.0,363.98,364.15,363.35,363.93,18565.0
2022-10-27 13:20:00,363.63,364.03,361.32,361.49,10328.0,363.63,364.03,361.32,361.49,10328.0
2022-10-27 13:30:00,361.71,362.02,361.35,361.69,15917.0,361.71,362.02,361.35,361.69,15917.0
2022-10-27 13:40:00,361.84,362.37,361.11,361.11,13269.0,361.84,362.37,361.11,361.11,13269.0
2022-10-27 13:50:00,361.22,361.92,360.38,360.38,24099.0,361.22,361.92,360.38,360.38,24099.0
2022-10-27 14:00:00,360.53,361.0,359.87,360.11,18927.0,360.53,361.0,359.87,360.11,18927.0
2022-10-27 14:10:00,360.2,360.21,359.26,359.26,30296.0,360.2,360.21,359.26,359.26,30296.0
2022-10-27 14:20:00,359.41,359.44,358.77,358.77,22668.0,359.41,359.44,358.77,358.77,22668.0
2022-10-27 14:30:00,358.77,359.09,358.1,358.56,25406.0,358.77,359.09,358.1,358.56,25406.0
2022-10-27 14:40:00,358.38,358.75,357.37,357.41,21538.0,358.38,358.75,357.37,357.41,21538.0
2022-10-27 14:50:00,357.29,357.63,356.82,357.24,26066.0,357.29,357.63,356.82,357.24,26066.0
2022-10-27 15:00:00,357.38,358.44,356.65,356.65,19710.0,357.38,358.44,356.65,356.65,19710.0
2022-10-27 15:10:00,356.61,357.85,356.61,357.47,23419.0,356.61,357.85,356.61,357.47,23419.0
2022-10-27 15:20:00,357.46,357.67,356.76,357.53,33835.0,357.46,357.67,356.76,357.53,33835.0
2022-10-27 15:30:00,357.39,357.74,356.65,357.06,27115.0,357.39,357.74,356.65,357.06,27115.0
2022-10-27 15:40:00,357.04,357.38,356.27,356.74,34969.0,357.04,357.38,356.27,356.74,34969.0
2022-10-27 15:50:00,356.81,356.89,354.92,355.27,146479.0,356.81,356.89,354.92,355.27,146479.0
2022-10-28 09:30:00,353.0,354.39,337.13,351.2,121231.0,353.0,354.39,337.13,351.2,121231.0
2022-10-28 09:40:00,351.7,366.86,349.21,363.29,73347.0,351.7,366.86,349.21,363.29,73347.0
2022-10-28 09:50:00,364.0,376.96,363.95,374.02,95796.0,364.0,376.96,363.95,374.02,95796.0
2022-10-28 10:00:00,374.31,375.02,368.83,372.16,70052.0,374.31,375.02,368.83,372.16,70052.0
2022-10-28 10:10:00,371.63,374.87,369.25,370.93,85648.0,371.63,374.87,369.25,370.93,85648.0
2022-10-28 10:20:00,370.41,372.66,369.98,371.23,48182.0,370.41,372.66,369.98,371.23,48182.0
2022-10-28 10:30:00,371.23,374.0,371.23,372.85,36497.0,371.23,374.0,371.23,372.85,36497.0
2022-10-28 10:40:00,372.99,375.0,372.54,374.29,35619.0,372.99,375.0,372.54,374.29,35619.0
2022-10-28 10:50:00,374.29,374.75,370.71,370.71,29311.0,374.29,374.75,370.71,370.71,29311.0
2022-10-28 11:00:00,370.71,371.94,366.67,368.58,25697.0,370.71,371.94,366.67,368.58,25697.0
2022-10-28 11:10:00,368.83,369.06,365.88,367.43,18161.0,368.83,369.06,365.88,367.43,18161.0
2022-10-28 11:20:00,367.81,369.26,367.63,367.93,30466.0,367.81,369.26,367.63,367.93,30466.0
2022-10-28 11:30:00,368.19,370.75,368.11,370.5,13163.0,368.19,370.75,368.11,370.5,13163.0
2022-10-28 11:40:00,370.3,371.7,370.14,371.34,19340.0,370.3,371.7,370.14,371.34,19340.0
2022-10-28 11:50:00,371.49,371.76,370.52,370.83,15603.0,371.49,371.76,370.52,370.83,15603.0
2022-10-28 12:00:00,371.06,371.7,369.63,370.38,18452.0,371.06,371.7,369.63,370.38,18452.0
2022-10-28 12:10:00,370.29,371.41,369.94,370.89,38059.0,370.29,371.41,369.94,370.89,38059.0
2022-10-28 12:20:00,370.88,371.58,369.74,370.26,18662.0,370.88,371.58,369.74,370.26,18662.0
2022-10-28 12:30:00,370.26,370.58,368.62,370.1,23851.0,370.26,370.58,368.62,370.1,23851.0
2022-10-28 12:40:00,369.87,369.96,368.48,369.27,23744.0,369.87,369.96,368.48,369.27,23744.0
2022-10-28 12:50:00,369.53,370.12,369.25,370.12,13492.0,369.53,370.12,369.25,370.12,13492.0
2022-10-28 13:00:00,370.42,371.32,369.42,370.9,22812.0,370.42,371.32,369.42,370.9,22812.0
2022-10-28 13:10:00,371.02,371.47,369.72,369.86,31072.0,371.02,371.47,369.72,369.86,31072.0
2022-10-28 13:20:00,369.82,369.83,367.88,367.94,15229.0,369.82,369.83,367.88,367.94,15229.0
2022-10-28 13:30:00,367.9,369.0,367.89,368.12,15065.0,367.9,369.0,367.89,368.12,15065.0
2022-10-28 13:40:00,368.19,368.97,368.09,368.1,11536.0,368.19,368.97,368.09,368.1,11536.0
2022-10-28 13:50:00,368.38,368.59,366.23,366.4,21319.0,368.38,368.59,366.23,366.4,21319.0
2022-10-28 14:00:00,366.48,367.22,366.44,367.11,12911.0,366.48,367.22,366.44,367.11,12911.0
2022-10-28 14:10:00,366.94,368.38,366.36,368.23,11223.0,366.94,368.38,366.36,368.23,11223.0
2022-10-28 14:20:00,368.41,368.76,368.06,368.11,13495.0,368.41,368.76,368.06,368.11,13495.0
2022-10-28 14:30:00,368.34,368.9,367.29,368.63,15615.0,368.34,368.9,367.29,368.63,15615.0
2022-10-28 14:40:00,368.63,369.61,368.32,369.11,10078.0,368.63,369.61,368.32,369.11,10078.0
2022-10-28 14:50:00,369.33,369.6,367.71,368.3,16735.0,369.33,369.6,367.71,368.3,16735.0
2022-10-28 15:00:00,368.27,368.83,367.39,367.69,14011.0,368.27,368.83,367.39,367.69,14011.0
2022-10-28 15:10:00,367.72,368.12,366.84,366.94,12570.0,367.72,368.12,366.84,366.94,12570.0
2022-10-28 15:20:00,367.08,368.1,366.49,368.09,21254.0,367.08,368.1,366.49,368.09,21254.0
2022-10-28 15:30:00,368.0,369.04,367.78,368.68,30043.0,368.0,369.04,367.78,368.68,30043.0
2022-10-28 15:40:00,368.63,369.18,368.56,369.1,44951.0,368.63,369.18,368.56,369.1,44951.0
2022-10-28 15:50:00,369.35,370.09,367.88,368.15,145622.0,369.35,370.09,367.88,368.15,145622.0
2022-10-31 09:30:00,363.69,368.17,363.39,366.68,21233.0,363.69,368.17,363.39,366.68,21233.0
2022-10-31 09:40:00,365.13,366.08,361.03,361.61,20104.0,365.13,366.08,361.03,361.61,20104.0
2022-10-31 09:50:00,361.61,362.45,360.51,361.04,9457.0,361.61,362.45,360.51,361.04,9457.0
2022-10-31 10:00:00,361.68,362.3,357.9,358.55,35738.0,361.68,362.3,357.9,358.55,35738.0
2022-10-31 10:10:00,358.55,362.32,358.1,361.04,39422.0,358.55,362.32,358.1,361.04,39422.0
2022-10-31 10:20:00,360.91,361.25,357.5,358.73,32600.0,360.91,361.25,357.5,358.73,32600.0
2022-10-31 10:30:00,358.75,361.84,358.74,361.84,19900.0,358.75,361.84,358.74,361.84,19900.0
2022-10-31 10:40:00,361.82,364.1,361.68,363.93,25280.0,361.82,364.1,361.68,363.93,25280.0
2022-10-31 10:50:00,363.8,366.16,363.61,365.17,24443.0,363.8,366.16,363.61,365.17,24443.0
2022-10-31 11:00:00,365.17,366.7,364.99,365.94,17038.0,365.17,366.7,364.99,365.94,17038.0
2022-10-31 11:10:00,365.94,367.92,365.44,367.88,17072.0,365.94,367.92,365.44,367.88,17072.0
2022-10-31 11:20:00,367.43,369.94,367.36,369.72,23243.0,367.43,369.94,367.36,369.72,23243.0
2022-10-31 11:30:00,369.72,369.94,367.05,367.67,25570.0,369.72,369.94,367.05,367.67,25570.0
2022-10-31 11:40:00,367.5,369.98,367.5,369.98,27596.0,367.5,369.98,367.5,369.98,27596.0
2022-10-31 11:50:00,370.0,370.3,366.99,367.72,28466.0,370.0,370.3,366.99,367.72,28466.0
2022-10-31 12:00:00,367.3,368.56,366.14,368.19,16116.0,367.3,368.56,366.14,368.19,16116.0
2022-10-31 12:10:00,368.29,370.08,368.28,369.54,15033.0,368.29,370.08,368.28,369.54,15033.0
2022-10-31 12:20:00,369.53,370.0,369.17,369.53,15151.0,369.53,370.0,369.17,369.53,15151.0
2022-10-31 12:30:00,369.32,369.69,368.12,369.56,18055.0,369.32,369.69,368.12,369.56,18055.0
2022-10-31 12:40:00,369.78,370.0,368.84,369.59,13319.0,369.78,370.0,368.84,369.59,13319.0
2022-10-31 12:50:00,369.38,369.99,368.93,369.15,17885.0,369.38,369.99,368.93,369.15,17885.0
2022-10-31 13:00:00,369.25,369.3,368.29,369.25,16262.0,369.25,369.3,368.29,369.25,16262.0
2022-10-31 13:10:00,369.08,371.43,368.96,371.22,18478.0,369.08,371.43,368.96,371.22,18478.0
2022-10-31 13:20:00,371.0,371.82,369.89,371.08,13057.0,371.0,371.82,369.89,371.08,13057.0
2022-10-31 13:30:00,371.12,371.53,370.37,370.85,11424.0,371.12,371.53,370.37,370.85,11424.0
2022-10-31 13:40:00,370.76,370.76,368.95,369.24,18476.0,370.76,370.76,368.95,369.24,18476.0
2022-10-31 13:50:00,369.24,370.51,369.23,370.51,17568.0,369.24,370.51,369.23,370.51,17568.0
2022-10-31 14:00:00,370.13,370.25,369.3,369.31,5370.0,370.13,370.25,369.3,369.31,5370.0
2022-10-31 14:10:00,369.16,369.42,368.48,368.51,7140.0,369.16,369.42,368.48,368.51,7140.0
2022-10-31 14:20:00,368.44,368.48,367.62,367.79,6337.0,368.44,368.48,367.62,367.79,6337.0
2022-10-31 14:30:00,367.38,368.52,367.12,368.31,15743.0,367.38,368.52,367.12,368.31,15743.0
2022-10-31 14:40:00,368.32,368.67,367.8,367.91,14913.0,368.32,368.67,367.8,367.91,14913.0
2022-10-31 14:50:00,367.66,368.16,366.54,367.08,10834.0,367.66,368.16,366.54,367.08,10834.0
2022-10-31 15:00:00,366.92,367.09,365.46,365.46,12350.0,366.92,367.09,365.46,365.46,12350.0
2022-10-31 15:10:00,365.86,367.13,365.69,367.06,14617.0,365.86,367.13,365.69,367.06,14617.0
2022-10-31 15:20:00,367.01,368.33,366.82,367.33,15296.0,367.01,368.33,366.82,367.33,15296.0
2022-10-31 15:30:00,367.15,368.66,366.89,368.36,13464.0,367.15,368.66,366.89,368.36,13464.0
2022-10-31 15:40:00,368.37,369.07,367.75,368.02,27490.0,368.37,369.07,367.75,368.02,27490.0
2022-10-31 15:50:00,367.9,369.15,367.07,367.41,95629.0,367.9,369.15,367.07,367.41,95629.0
2022-11-01 09:30:00,374.13,378.12,372.41,375.13,40171.0,374.13,378.12,372.41,375.13,40171.0
2022-11-01 09:40:00,375.21,379.67,374.8,378.28,46861.0,375.21,379.67,374.8,378.28,46861.0
2022-11-01 09:50:00,378.07,378.09,375.64,376.36,40733.0,378.07,378.09,375.64,376.36,40733.0
2022-11-01 10:00:00,375.87,376.21,374.46,374.52,19921.0,375.87,376.21,374.46,374.52,19921.0
2022-11-01 10:10:00,374.52,374.86,372.23,373.0,12569.0,374.52,374.86,372.23,373.0,12569.0
2022-11-01 10:20:00,372.95,373.5,370.0,371.01,12537.0,372.95,373.5,370.0,371.01,12537.0
2022-11-01 10:30:00,371.1,373.82,370.88,370.88,31744.0,371.1,373.82,370.88,370.88,31744.0
2022-11-01 10:40:00,370.52,370.52,368.23,368.8,16024.0,370.52,370.52,368.23,368.8,16024.0
2022-11-01 10:50:00,368.27,368.52,365.77,366.28,17070.0,368.27,368.52,365.77,366.28,17070.0
2022-11-01 11:00:00,366.52,366.57,365.1,365.81,10128.0,366.52,366.57,365.1,365.81,10128.0
2022-11-01 11:10:00,366.42,366.42,364.33,364.33,14109.0,366.42,366.42,364.33,364.33,14109.0
2022-11-01 11:20:00,364.34,365.1,363.84,364.73,15368.0,364.34,365.1,363.84,364.73,15368.0
2022-11-01 11:30:00,364.87,365.22,360.22,360.98,20831.0,364.87,365.22,360.22,360.98,20831.0
2022-11-01 11:40:00,360.91,361.86,360.18,361.27,17982.0,360.91,361.86,360.18,361.27,17982.0
2022-11-01 11:50:00,361.08,361.08,359.39,361.02,19055.0,361.08,361.08,359.39,361.02,19055.0
2022-11-01 12:00:00,361.0,362.32,360.18,360.2,25600.0,361.0,362.32,360.18,360.2,25600.0
2022-11-01 12:10:00,360.16,360.48,358.5,358.73,18729.0,360.16,360.48,358.5,358.73,18729.0
2022-11-01 12:20:00,358.62,360.03,358.5,359.04,11913.0,358.62,360.03,358.5,359.04,11913.0
2022-11-01 12:30:00,358.82,359.84,358.82,359.84,4906.0,358.82,359.84,358.82,359.84,4906.0
2022-11-01 12:40:00,359.87,360.5,359.45,359.98,6745.0,359.87,360.5,359.45,359.98,6745.0
2022-11-01 12:50:00,360.04,360.05,359.23,359.52,5800.0,360.04,360.05,359.23,359.52,5800.0
2022-11-01 13:00:00,359.76,360.56,359.3,360.11,6777.0,359.76,360.56,359.3,360.11,6777.0
2022-11-01 13:10:00,360.1,360.96,359.78,360.37,14243.0,360.1,360.96,359.78,360.37,14243.0
2022-11-01 13:20:00,360.34,360.67,358.7,358.7,4966.0,360.34,360.67,358.7,358.7,4966.0
2022-11-01 13:30:00,359.05,359.35,357.07,357.38,17853.0,359.05,359.35,357.07,357.38,17853.0
2022-11-01 13:40:00,357.55,358.87,357.4,358.16,35932.0,357.55,358.87,357.4,358.16,35932.0
2022-11-01 13:50:00,358.4,358.96,358.07,358.62,15351.0,358.4,358.96,358.07,358.62,15351.0
2022-11-01 14:00:00,358.45,358.58,357.66,358.39,5630.0,358.45,358.58,357.66,358.39,5630.0
2022-11-01 14:10:00,358.35,358.56,357.61,357.73,6588.0,358.35,358.56,357.61,357.73,6588.0
2022-11-01 14:20:00,357.68,358.17,357.21,357.86,11935.0,357.68,358.17,357.21,357.86,11935.0
2022-11-01 14:30:00,357.9,358.0,356.65,356.96,18811.0,357.9,358.0,356.65,356.96,18811.0
2022-11-01 14:40:00,356.99,357.09,356.0,356.24,10486.0,356.99,357.09,356.0,356.24,10486.0
2022-11-01 14:50:00,356.21,358.59,356.19,358.11,14263.0,356.21,358.59,356.19,358.11,14263.0
2022-11-01 15:00:00,357.98,359.0,357.53,358.62,13142.0,357.98,359.0,357.53,358.62,13142.0
2022-11-01 15:10:00,358.71,358.71,356.98,357.18,10577.0,358.71,358.71,356.98,357.18,10577.0
2022-11-01 15:20:00,357.4,357.4,356.5,356.86,10569.0,357.4,357.4,356.5,356.86,10569.0
2022-11-01 15:30:00,356.99,357.94,356.82,357.93,18098.0,356.99,357.94,356.82,357.93,18098.0
2022-11-01 15:40:00,358.04,358.78,357.74,358.71,22717.0,358.04,358.78,357.74,358.71,22717.0
2022-11-01 15:50:00,358.8,360.04,356.65,357.0,214485.0,358.8,360.04,356.65,357.0,214485.0
2022-11-02 09:30:00,354.11,355.0,352.21,352.96,22693.0,354.11,355.0,352.21,352.96,22693.0
2022-11-02 09:40:00,353.34,354.71,352.75,352.93,12244.0,353.34,354.71,352.75,352.93,12244.0
2022-11-02 09:50:00,353.06,354.87,352.55,353.08,27530.0,353.06,354.87,352.55,353.08,27530.0
2022-11-02 10:00:00,352.48,353.39,351.49,352.04,9413.0,352.48,353.39,351.49,352.04,9413.0
2022-11-02 10:10:00,352.09,352.54,350.06,351.29,32242.0,352.09,352.54,350.06,351.29,32242.0
2022-11-02 10:20:00,351.19,351.9,350.46,351.73,15181.0,351.19,351.9,350.46,351.73,15181.0
2022-11-02 10:30:00,351.96,352.37,351.31,351.64,6845.0,351.96,352.37,351.31,351.64,6845.0
2022-11-02 10:40:00,351.85,352.35,350.63,350.63,12379.0,351.85,352.35,350.63,350.63,12379.0
2022-11-02 10:50:00,350.77,351.3,350.22,351.07,9749.0,350.77,351.3,350.22,351.07,9749.0
2022-11-02 11:00:00,351.38,352.59,351.24,352.59,11656.0,351.38,352.59,351.24,352.59,11656.0
2022-11-02 11:10:00,352.4,352.54,350.72,350.77,11065.0,352.4,352.54,350.72,350.77,11065.0
2022-11-02 11:20:00,350.77,351.23,350.34,351.23,11097.0,350.77,351.23,350.34,351.23,11097.0
2022-11-02 11:30:00,351.11,352.21,350.77,351.84,16171.0,351.11,352.21,350.77,351.84,16171.0
2022-11-02 11:40:00,351.84,351.96,351.2,351.46,18267.0,351.84,351.96,351.2,351.46,18267.0
2022-11-02 11:50:00,351.36,351.89,351.13,351.14,12424.0,351.36,351.89,351.13,351.14,12424.0
2022-11-02 12:00:00,351.27,351.29,350.38,350.73,11432.0,351.27,351.29,350.38,350.73,11432.0
2022-11-02 12:10:00,350.62,351.16,350.61,351.01,12885.0,350.62,351.16,350.61,351.01,12885.0
2022-11-02 12:20:00,351.01,351.17,350.56,350.72,22466.0,351.01,351.17,350.56,350.72,22466.0
2022-11-02 12:30:00,350.63,350.76,349.84,349.89,26909.0,350.63,350.76,349.84,349.89,26909.0
2022-11-02 12:40:00,349.98,351.0,349.89,350.93,8351.0,349.98,351.0,349.89,350.93,8351.0
2022-11-02 12:50:00,350.99,351.24,350.65,350.92,33516.0,350.99,351.24,350.65,350.92,33516.0
2022-11-02 13:00:00,350.8,351.05,350.65,350.77,10769.0,350.8,351.05,350.65,350.77,10769.0
2022-11-02 13:10:00,350.84,351.39,350.77,351.04,18370.0,350.84,351.39,350.77,351.04,18370.0
2022-11-02 13:20:00,350.97,351.0,350.71,350.93,6091.0,350.97,351.0,350.71,350.93,6091.0
2022-11-02 13:30:00,350.81,350.97,350.35,350.8,9797.0,350.81,350.97,350.35,350.8,9797.0
2022-11-02 13:40:00,350.82,352.32,350.82,352.26,7822.0,350.82,352.32,350.82,352.26,7822.0
2022-11-02 13:50:00,352.28,353.04,352.15,353.04,4649.0,352.28,353.04,352.15,353.04,4649.0
2022-11-02 14:00:00,353.04,358.17,352.25,356.35,23954.0,353.04,358.17,352.25,356.35,23954.0
2022-11-02 14:10:00,357.0,357.4,355.41,356.29,10980.0,357.0,357.4,355.41,356.29,10980.0
2022-11-02 14:20:00,356.13,357.88,355.7,357.67,12976.0,356.13,357.88,355.7,357.67,12976.0
2022-11-02 14:30:00,358.08,358.52,350.98,352.36,13195.0,358.08,358.52,350.98,352.36,13195.0
2022-11-02 14:40:00,353.44,355.35,351.94,352.13,16657.0,353.44,355.35,351.94,352.13,16657.0
2022-11-02 14:50:00,352.35,352.35,347.94,349.98,19096.0,352.35,352.35,347.94,349.98,19096.0
2022-11-02 15:00:00,349.73,352.2,349.33,352.2,10216.0,349.73,352.2,349.33,352.2,10216.0
2022-11-02 15:10:00,352.1,352.1,348.62,348.64,19774.0,352.1,352.1,348.62,348.64,19774.0
2022-11-02 15:20:00,348.4,348.41,346.7,347.23,29112.0,348.4,348.41,346.7,347.23,29112.0
2022-11-02 15:30:00,347.14,348.26,346.06,347.83,25667.0,347.14,348.26,346.06,347.83,25667.0
2022-11-02 15:40:00,347.81,348.53,347.22,347.73,22398.0,347.81,348.53,347.22,347.73,22398.0
2022-11-02 15:50:00,347.74,347.96,346.69,347.26,121387.0,347.74,347.96,346.69,347.26,121387.0
2022-11-03 09:30:00,344.66,344.95,341.05,342.12,9915.0,344.66,344.95,341.05,342.12,9915.0
2022-11-03 09:40:00,340.8,341.57,338.14,339.59,15863.0,340.8,341.57,338.14,339.59,15863.0
2022-11-03 09:50:00,338.96,339.55,336.29,336.38,38144.0,338.96,339.55,336.29,336.38,38144.0
2022-11-03 10:00:00,336.63,338.27,336.59,336.66,15529.0,336.63,338.27,336.59,336.66,15529.0
2022-11-03 10:10:00,336.5,337.43,335.24,336.38,22568.0,336.5,337.43,335.24,336.38,22568.0
2022-11-03 10:20:00,336.63,337.48,335.58,337.48,6236.0,336.63,337.48,335.58,337.48,6236.0
2022-11-03 10:30:00,336.9,336.9,335.73,336.35,4986.0,336.9,336.9,335.73,336.35,4986.0
2022-11-03 10:40:00,336.78,338.9,336.6,338.9,6951.0,336.78,338.9,336.6,338.9,6951.0
2022-11-03 10:50:00,339.07,340.16,338.56,340.16,8241.0,339.07,340.16,338.56,340.16,8241.0
2022-11-03 11:00:00,340.06,340.13,337.27,337.27,11636.0,340.06,340.13,337.27,337.27,11636.0
2022-11-03 11:10:00,337.5,337.92,336.44,336.79,7753.0,337.5,337.92,336.44,336.79,7753.0
2022-11-03 11:20:00,337.09,338.11,337.0,337.11,21836.0,337.09,338.11,337.0,337.11,21836.0
2022-11-03 11:30:00,337.32,337.54,336.32,337.36,8070.0,337.32,337.54,336.32,337.36,8070.0
2022-11-03 11:40:00,337.51,338.1,336.88,337.33,8001.0,337.51,338.1,336.88,337.33,8001.0
2022-11-03 11:50:00,337.48,337.73,337.07,337.57,5584.0,337.48,337.73,337.07,337.57,5584.0
2022-11-03 12:00:00,337.74,338.1,336.64,336.93,12007.0,337.74,338.1,336.64,336.93,12007.0
2022-11-03 12:10:00,336.91,338.82,336.9,338.49,12070.0,336.91,338.82,336.9,338.49,12070.0
2022-11-03 12:20:00,338.42,339.51,337.83,339.07,20111.0,338.42,339.51,337.83,339.07,20111.0
2022-11-03 12:30:00,339.0,340.78,338.74,339.97,45894.0,339.0,340.78,338.74,339.97,45894.0
2022-11-03 12:40:00,340.07,341.98,339.9,341.79,22348.0,340.07,341.98,339.9,341.79,22348.0
2022-11-03 12:50:00,342.1,344.11,341.98,343.63,10575.0,342.1,344.11,341.98,343.63,10575.0
2022-11-03 13:00:00,343.43,343.62,342.52,342.7,9419.0,343.43,343.62,342.52,342.7,9419.0
2022-11-03 13:10:00,342.56,342.75,341.82,342.12,9537.0,342.56,342.75,341.82,342.12,9537.0
2022-11-03 13:20:00,341.91,342.31,341.41,341.41,4958.0,341.91,342.31,341.41,341.41,4958.0
2022-11-03 13:30:00,341.46,342.05,341.32,341.76,5600.0,341.46,342.05,341.32,341.76,5600.0
2022-11-03 13:40:00,341.65,342.26,341.34,342.08,8085.0,341.65,342.26,341.34,342.08,8085.0
2022-11-03 13:50:00,342.1,342.26,341.36,341.36,6402.0,342.1,342.26,341.36,341.36,6402.0
2022-11-03 14:00:00,341.47,341.65,340.94,341.4,11028.0,341.47,341.65,340.94,341.4,11028.0
2022-11-03 14:10:00,341.53,341.95,341.2,341.5,21549.0,341.53,341.95,341.2,341.5,21549.0
2022-11-03 14:20:00,341.7,343.57,341.7,343.57,6685.0,341.7,343.57,341.7,343.57,6685.0
2022-11-03 14:30:00,343.31,344.06,342.96,343.81,13880.0,343.31,344.06,342.96,343.81,13880.0
2022-11-03 14:40:00,343.81,344.94,343.19,344.94,16315.0,343.81,344.94,343.19,344.94,16315.0
2022-11-03 14:50:00,344.84,345.72,344.51,345.72,10284.0,344.84,345.72,344.51,345.72,10284.0
2022-11-03 15:00:00,345.7,345.71,344.17,344.46,19181.0,345.7,345.71,344.17,344.46,19181.0
2022-11-03 15:10:00,344.54,345.2,344.47,345.0,11035.0,344.54,345.2,344.47,345.0,11035.0
2022-11-03 15:20:00,345.08,345.62,344.87,345.27,8334.0,345.08,345.62,344.87,345.27,8334.0
2022-11-03 15:30:00,345.18,345.71,344.92,344.98,8601.0,345.18,345.71,344.92,344.98,8601.0
2022-11-03 15:40:00,344.93,344.93,343.99,344.64,16788.0,344.93,344.93,343.99,344.64,16788.0
2022-11-03 15:50:00,344.5,344.75,343.98,344.36,111992.0,344.5,344.75,343.98,344.36,111992.0
2022-11-04 09:30:00,350.4,351.26,348.49,349.24,27676.0,350.4,351.26,348.49,349.24,27676.0
2022-11-04 09:40:00,349.61,349.75,343.4,343.43,29829.0,349.61,349.75,343.4,343.43,29829.0
2022-11-04 09:50:00,343.89,345.08,343.17,344.96,18081.0,343.89,345.08,343.17,344.96,18081.0
2022-11-04 10:00:00,345.76,350.47,345.36,349.8,26454.0,345.76,350.47,345.36,349.8,26454.0
2022-11-04 10:10:00,349.41,352.81,349.4,350.76,15829.0,349.41,352.81,349.4,350.76,15829.0
2022-11-04 10:20:00,350.55,352.24,349.97,351.38,7775.0,350.55,352.24,349.97,351.38,7775.0
2022-11-04 10:30:00,351.23,351.51,349.78,350.08,12303.0,351.23,351.51,349.78,350.08,12303.0
2022-11-04 10:40:00,350.29,350.99,348.79,349.32,26521.0,350.29,350.99,348.79,349.32,26521.0
2022-11-04 10:50:00,349.31,349.69,347.27,347.78,28802.0,349.31,349.69,347.27,347.78,28802.0
2022-11-04 11:00:00,348.22,349.94,348.22,349.66,13450.0,348.22,349.94,348.22,349.66,13450.0
2022-11-04 11:10:00,349.82,350.31,348.63,349.34,8246.0,349.82,350.31,348.63,349.34,8246.0
2022-11-04 11:20:00,349.55,350.1,348.23,348.5,4473.0,349.55,350.1,348.23,348.5,4473.0
2022-11-04 11:30:00,348.72,348.74,347.08,347.49,6623.0,348.72,348.74,347.08,347.49,6623.0
2022-11-04 11:40:00,346.62,346.62,344.57,344.63,2425.0,346.62,346.62,344.57,344.63,2425.0
2022-11-04 11:50:00,344.57,344.83,342.5,342.98,10444.0,344.57,344.83,342.5,342.98,10444.0
2022-11-04 12:00:00,343.55,344.74,342.55,344.74,12337.0,343.55,344.74,342.55,344.74,12337.0
2022-11-04 12:10:00,344.76,346.45,343.97,346.42,16985.0,344.76,346.45,343.97,346.42,16985.0
2022-11-04 12:20:00,346.54,346.59,345.5,345.72,6433.0,346.54,346.59,345.5,345.72,6433.0
2022-11-04 12:30:00,345.33,345.57,344.08,344.26,4980.0,345.33,345.57,344.08,344.26,4980.0
2022-11-04 12:40:00,343.94,344.32,342.59,342.59,8288.0,343.94,344.32,342.59,342.59,8288.0
2022-11-04 12:50:00,342.66,343.72,342.38,343.71,5314.0,342.66,343.72,342.38,343.71,5314.0
2022-11-04 13:00:00,343.53,344.64,342.84,342.85,9551.0,343.53,344.64,342.84,342.85,9551.0
2022-11-04 13:10:00,342.85,346.22,342.84,346.21,14965.0,342.85,346.22,342.84,346.21,14965.0
2022-11-04 13:20:00,346.32,346.33,344.76,345.04,5230.0,346.32,346.33,344.76,345.04,5230.0
2022-11-04 13:30:00,345.07,345.57,344.57,345.22,12105.0,345.07,345.57,344.57,345.22,12105.0
2022-11-04 13:40:00,344.97,345.49,344.5,345.49,6662.0,344.97,345.49,344.5,345.49,6662.0
2022-11-04 13:50:00,345.31,345.84,344.52,344.61,4620.0,345.31,345.84,344.52,344.61,4620.0
2022-11-04 14:00:00,344.96,345.24,344.49,344.5,3963.0,344.96,345.24,344.49,344.5,3963.0
2022-11-04 14:10:00,344.63,345.65,344.14,345.52,9359.0,344.63,345.65,344.14,345.52,9359.0
2022-11-04 14:20:00,345.58,346.7,345.18,346.7,5334.0,345.58,346.7,345.18,346.7,5334.0
2022-11-04 14:30:00,346.63,347.24,346.36,347.14,11790.0,346.63,347.24,346.36,347.14,11790.0
2022-11-04 14:40:00,347.15,348.59,347.09,347.7,10812.0,347.15,348.59,347.09,347.7,10812.0
2022-11-04 14:50:00,347.79,348.9,347.79,348.71,17571.0,347.79,348.9,347.79,348.71,17571.0
2022-11-04 15:00:00,348.5,349.39,348.0,348.77,24974.0,348.5,349.39,348.0,348.77,24974.0
2022-11-04 15:10:00,348.69,349.79,348.65,348.86,11737.0,348.69,349.79,348.65,348.86,11737.0
2022-11-04 15:20:00,348.74,348.74,347.21,347.44,15150.0,348.74,348.74,347.21,347.44,15150.0
2022-11-04 15:30:00,347.43,348.02,346.84,347.82,16663.0,347.43,348.02,346.84,347.82,16663.0
2022-11-04 15:40:00,347.86,349.36,347.57,348.91,38070.0,347.86,349.36,347.57,348.91,38070.0
2022-11-04 15:50:00,348.97,349.02,347.85,348.82,101780.0,348.97,349.02,347.85,348.82,101780.0
2022-11-07 09:30:00,349.68,353.67,349.08,353.45,15582.0,349.68,353.67,349.08,353.45,15582.0
2022-11-07 09:40:00,353.5,353.52,351.34,351.36,6655.0,353.5,353.52,351.34,351.36,6655.0
2022-11-07 09:50:00,351.92,352.57,349.96,350.32,3026.0,351.92,352.57,349.96,350.32,3026.0
2022-11-07 10:00:00,350.31,351.78,349.17,350.54,18242.0,350.31,351.78,349.17,350.54,18242.0
2022-11-07 10:10:00,350.5,350.54,347.87,348.65,12500.0,350.5,350.54,347.87,348.65,12500.0
2022-11-07 10:20:00,348.52,348.52,346.3,346.93,24334.0,348.52,348.52,346.3,346.93,24334.0
2022-11-07 10:30:00,346.96,347.22,344.48,344.65,28382.0,346.96,347.22,344.48,344.65,28382.0
2022-11-07 10:40:00,344.54,346.87,343.95,345.99,15784.0,344.54,346.87,343.95,345.99,15784.0
2022-11-07 10:50:00,346.37,346.6,345.07,345.51,10432.0,346.37,346.6,345.07,345.51,10432.0
2022-11-07 11:00:00,345.49,345.72,343.66,344.04,11498.0,345.49,345.72,343.66,344.04,11498.0
2022-11-07 11:10:00,343.93,347.16,343.79,345.98,18652.0,343.93,347.16,343.79,345.98,18652.0
2022-11-07 11:20:00,345.78,347.46,345.67,347.0,19155.0,345.78,347.46,345.67,347.0,19155.0
2022-11-07 11:30:00,347.06,347.59,346.88,346.92,3662.0,347.06,347.59,346.88,346.92,3662.0
2022-11-07 11:40:00,346.83,346.93,345.32,346.01,7320.0,346.83,346.93,345.32,346.01,7320.0
2022-11-07 11:50:00,346.09,346.61,345.22,345.36,8935.0,346.09,346.61,345.22,345.36,8935.0
2022-11-07 12:00:00,345.46,345.97,345.03,345.65,7050.0,345.46,345.97,345.03,345.65,7050.0
2022-11-07 12:10:00,345.26,345.64,344.69,345.56,4100.0,345.26,345.64,344.69,345.56,4100.0
2022-11-07 12:20:00,345.5,346.49,345.43,346.45,8475.0,345.5,346.49,345.43,346.45,8475.0
2022-11-07 12:30:00,346.54,347.5,346.42,347.4,7009.0,346.54,347.5,346.42,347.4,7009.0
2022-11-07 12:40:00,347.5,348.71,347.19,347.87,9902.0,347.5,348.71,347.19,347.87,9902.0
2022-11-07 12:50:00,347.81,347.82,347.02,347.38,6309.0,347.81,347.82,347.02,347.38,6309.0
2022-11-07 13:00:00,347.44,348.82,347.25,348.31,5980.0,347.44,348.82,347.25,348.31,5980.0
2022-11-07 13:10:00,348.64,348.88,348.34,348.71,8026.0,348.64,348.88,348.34,348.71,8026.0
2022-11-07 13:20:00,348.98,348.99,347.55,348.06,14463.0,348.98,348.99,347.55,348.06,14463.0
2022-11-07 13:30:00,348.17,348.29,347.09,347.7,6102.0,348.17,348.29,347.09,347.7,6102.0
2022-11-07 13:40:00,347.4,349.05,347.4,348.91,4747.0,347.4,349.05,347.4,348.91,4747.0
2022-11-07 13:50:00,348.92,350.77,348.89,350.48,8693.0,348.92,350.77,348.89,350.48,8693.0
2022-11-07 14:00:00,350.49,351.56,350.33,351.17,8131.0,350.49,351.56,350.33,351.17,8131.0
2022-11-07 14:10:00,351.3,352.47,351.27,352.47,7932.0,351.3,352.47,351.27,352.47,7932.0
2022-11-07 14:20:00,352.38,352.83,352.38,352.77,6084.0,352.38,352.83,352.38,352.77,6084.0
2022-11-07 14:30:00,353.13,353.45,352.8,353.22,10594.0,353.13,353.45,352.8,353.22,10594.0
2022-11-07 14:40:00,353.34,354.26,353.03,353.35,13677.0,353.34,354.26,353.03,353.35,13677.0
2022-11-07 14:50:00,353.66,353.75,353.14,353.35,5289.0,353.66,353.75,353.14,353.35,5289.0
2022-11-07 15:00:00,353.21,353.57,352.42,352.7,12784.0,353.21,353.57,352.42,352.7,12784.0
2022-11-07 15:10:00,352.75,353.61,352.11,353.49,10118.0,352.75,353.61,352.11,353.49,10118.0
2022-11-07 15:20:00,353.35,353.35,352.19,352.23,13200.0,353.35,353.35,352.19,352.23,13200.0
2022-11-07 15:30:00,352.24,353.38,352.19,353.34,35765.0,352.24,353.38,352.19,353.34,35765.0
2022-11-07 15:40:00,353.36,354.25,353.22,354.17,25204.0,353.36,354.25,353.22,354.17,25204.0
2022-11-07 15:50:00,354.09,354.12,352.95,353.21,78961.0,354.09,354.12,352.95,353.21,78961.0
2022-11-08 09:30:00,353.69,353.73,349.34,350.99,13822.0,353.69,353.73,349.34,350.99,13822.0
2022-11-08 09:40:00,351.0,351.06,348.41,350.58,15579.0,351.0,351.06,348.41,350.58,15579.0
2022-11-08 09:50:00,350.06,351.99,349.87,350.23,6222.0,350.06,351.99,349.87,350.23,6222.0
2022-11-08 10:00:00,350.23,352.15,349.89,350.34,19983.0,350.23,352.15,349.89,350.34,19983.0
2022-11-08 10:10:00,350.32,354.4,350.32,353.65,11364.0,350.32,354.4,350.32,353.65,11364.0
2022-11-08 10:20:00,353.98,355.16,353.04,354.4,7380.0,353.98,355.16,353.04,354.4,7380.0
2022-11-08 10:30:00,354.4,355.45,353.53,355.11,6214.0,354.4,355.45,353.53,355.11,6214.0
2022-11-08 10:40:00,355.28,355.86,354.95,355.82,5263.0,355.28,355.86,354.95,355.82,5263.0
2022-11-08 10:50:00,355.69,356.27,355.08,355.85,5351.0,355.69,356.27,355.08,355.85,5351.0
2022-11-08 11:00:00,355.99,356.18,355.28,355.69,2500.0,355.99,356.18,355.28,355.69,2500.0
2022-11-08 11:10:00,355.84,357.39,355.84,357.29,7080.0,355.84,357.39,355.84,357.29,7080.0
2022-11-08 11:20:00,357.05,358.02,356.8,357.95,5785.0,357.05,358.02,356.8,357.95,5785.0
2022-11-08 11:30:00,357.74,359.55,357.58,359.31,7408.0,357.74,359.55,357.58,359.31,7408.0
2022-11-08 11:40:00,359.41,359.65,358.35,358.93,7120.0,359.41,359.65,358.35,358.93,7120.0
2022-11-08 11:50:00,358.83,359.58,358.44,358.53,8265.0,358.83,359.58,358.44,358.53,8265.0
2022-11-08 12:00:00,358.51,358.71,357.17,357.29,10959.0,358.51,358.71,357.17,357.29,10959.0
2022-11-08 12:10:00,357.38,357.78,355.81,355.81,6007.0,357.38,357.78,355.81,355.81,6007.0
2022-11-08 12:20:00,355.88,356.3,355.22,356.3,8576.0,355.88,356.3,355.22,356.3,8576.0
2022-11-08 12:30:00,356.26,356.27,355.32,355.7,11095.0,356.26,356.27,355.32,355.7,11095.0
2022-11-08 12:40:00,355.68,356.41,355.65,355.98,5600.0,355.68,356.41,355.65,355.98,5600.0
2022-11-08 12:50:00,355.79,356.22,354.88,356.22,4345.0,355.79,356.22,354.88,356.22,4345.0
2022-11-08 13:00:00,355.93,356.53,355.7,355.87,7814.0,355.93,356.53,355.7,355.87,7814.0
2022-11-08 13:10:00,355.88,355.89,353.83,354.15,16844.0,355.88,355.89,353.83,354.15,16844.0
2022-11-08 13:20:00,353.97,353.99,351.87,352.1,12453.0,353.97,353.99,351.87,352.1,12453.0
2022-11-08 13:30:00,352.0,353.21,351.26,353.03,12320.0,352.0,353.21,351.26,353.03,12320.0
2022-11-08 13:40:00,353.03,353.13,351.75,351.75,4981.0,353.03,353.13,351.75,351.75,4981.0
2022-11-08 13:50:00,351.53,352.0,350.53,351.13,10672.0,351.53,352.0,350.53,351.13,10672.0
2022-11-08 14:00:00,351.28,351.78,350.85,350.85,4935.0,351.28,351.78,350.85,350.85,4935.0
2022-11-08 14:10:00,350.85,351.64,350.65,350.79,5905.0,350.85,351.64,350.65,350.79,5905.0
2022-11-08 14:20:00,350.96,351.19,349.29,349.38,28023.0,350.96,351.19,349.29,349.38,28023.0
2022-11-08 14:30:00,349.48,351.31,349.04,351.31,19408.0,349.48,351.31,349.04,351.31,19408.0
2022-11-08 14:40:00,351.13,352.71,351.06,352.69,8896.0,351.13,352.71,351.06,352.69,8896.0
2022-11-08 14:50:00,352.59,353.26,352.38,352.59,5393.0,352.59,353.26,352.38,352.59,5393.0
2022-11-08 15:00:00,352.75,353.56,352.32,353.33,7602.0,352.75,353.56,352.32,353.33,7602.0
2022-11-08 15:10:00,353.29,353.63,352.91,353.39,9339.0,353.29,353.63,352.91,353.39,9339.0
2022-11-08 15:20:00,353.64,355.04,353.53,355.0,7694.0,353.64,355.04,353.53,355.0,7694.0
2022-11-08 15:30:00,355.09,356.36,355.08,355.84,19987.0,355.09,356.36,355.08,355.84,19987.0
2022-11-08 15:40:00,355.9,356.21,355.38,355.56,30437.0,355.9,356.21,355.38,355.56,30437.0
2022-11-08 15:50:00,355.57,355.57,354.29,354.72,49969.0,355.57,355.57,354.29,354.72,49969.0
2022-11-09 09:30:00,352.08,353.21,349.78,353.05,11431.0,352.08,353.21,349.78,353.05,11431.0
2022-11-09 09:40:00,353.06,353.08,348.01,348.37,12774.0,353.06,353.08,348.01,348.37,12774.0
2022-11-09 09:50:00,348.7,350.41,348.38,350.18,28043.0,348.7,350.41,348.38,350.18,28043.0
2022-11-09 10:00:00,349.88,353.08,349.8,353.08,10939.0,349.88,353.08,349.8,353.08,10939.0
2022-11-09 10:10:00,352.92,353.42,352.3,352.81,3905.0,352.92,353.42,352.3,352.81,3905.0
2022-11-09 10:20:00,352.9,352.9,351.7,351.88,5868.0,352.9,352.9,351.7,351.88,5868.0
2022-11-09 10:30:00,351.81,351.91,349.6,350.59,16136.0,351.81,351.91,349.6,350.59,16136.0
2022-11-09 10:40:00,350.52,351.31,350.1,351.13,3760.0,350.52,351.31,350.1,351.13,3760.0
2022-11-09 10:50:00,351.43,352.17,350.24,350.82,11026.0,351.43,352.17,350.24,350.82,11026.0
2022-11-09 11:00:00,351.02,351.9,350.6,351.9,25853.0,351.02,351.9,350.6,351.9,25853.0
2022-11-09 11:10:00,352.35,352.89,351.73,352.53,3696.0,352.35,352.89,351.73,352.53,3696.0
2022-11-09 11:20:00,352.48,352.86,352.14,352.38,4955.0,352.48,352.86,352.14,352.38,4955.0
2022-11-09 11:30:00,352.38,352.38,351.47,352.0,10088.0,352.38,352.38,351.47,352.0,10088.0
2022-11-09 11:40:00,351.82,353.98,351.82,353.63,5896.0,351.82,353.98,351.82,353.63,5896.0
2022-11-09 11:50:00,353.84,354.2,352.31,352.31,4905.0,353.84,354.2,352.31,352.31,4905.0
2022-11-09 12:00:00,352.51,352.51,351.54,351.69,7081.0,352.51,352.51,351.54,351.69,7081.0
2022-11-09 12:10:00,351.91,351.92,350.96,351.52,7697.0,351.91,351.92,350.96,351.52,7697.0
2022-11-09 12:20:00,351.81,352.22,351.41,352.22,4000.0,351.81,352.22,351.41,352.22,4000.0
2022-11-09 12:30:00,352.16,352.59,351.33,351.33,4484.0,352.16,352.59,351.33,351.33,4484.0
2022-11-09 12:40:00,351.66,351.83,351.17,351.26,5718.0,351.66,351.83,351.17,351.26,5718.0
2022-11-09 12:50:00,351.39,352.18,351.12,351.56,4785.0,351.39,352.18,351.12,351.56,4785.0
2022-11-09 13:00:00,351.72,352.14,350.41,350.91,9325.0,351.72,352.14,350.41,350.91,9325.0
2022-11-09 13:10:00,350.7,351.37,350.19,351.09,9273.0,350.7,351.37,350.19,351.09,9273.0
2022-11-09 13:20:00,350.99,351.16,350.11,350.23,5345.0,350.99,351.16,350.11,350.23,5345.0
2022-11-09 13:30:00,350.01,350.08,348.32,348.33,11949.0,350.01,350.08,348.32,348.33,11949.0
2022-11-09 13:40:00,348.68,348.68,348.1,348.46,2400.0,348.68,348.68,348.1,348.46,2400.0
2022-11-09 13:50:00,348.27,348.8,348.27,348.71,1400.0,348.27,348.8,348.27,348.71,1400.0
2022-11-09 14:00:00,348.98,350.26,348.91,350.11,6184.0,348.98,350.26,348.91,350.11,6184.0
2022-11-09 14:10:00,350.13,350.56,349.79,349.94,4870.0,350.13,350.56,349.79,349.94,4870.0
2022-11-09 14:20:00,349.87,350.47,349.68,350.32,5205.0,349.87,350.47,349.68,350.32,5205.0
2022-11-09 14:30:00,350.2,350.2,349.46,349.59,6913.0,350.2,350.2,349.46,349.59,6913.0
2022-11-09 14:40:00,349.59,350.16,349.26,349.39,5509.0,349.59,350.16,349.26,349.39,5509.0
2022-11-09 14:50:00,349.42,349.6,348.98,349.47,9431.0,349.42,349.6,348.98,349.47,9431.0
2022-11-09 15:00:00,349.28,350.75,349.28,350.53,6080.0,349.28,350.75,349.28,350.53,6080.0
2022-11-09 15:10:00,350.25,350.93,349.92,350.93,4697.0,350.25,350.93,349.92,350.93,4697.0
2022-11-09 15:20:00,350.76,351.15,350.63,351.01,12951.0,350.76,351.15,350.63,351.01,12951.0
2022-11-09 15:30:00,351.04,351.66,350.5,351.33,24641.0,351.04,351.66,350.5,351.33,24641.0
2022-11-09 15:40:00,351.4,351.4,349.8,349.85,24915.0,351.4,351.4,349.8,349.85,24915.0
2022-11-09 15:50:00,349.97,351.32,349.67,349.91,129064.0,349.97,351.32,349.67,349.91,129064.0
2022-11-10 09:30:00,366.65,368.26,363.45,364.44,54517.0,366.65,368.26,363.45,364.44,54517.0
2022-11-10 09:40:00,364.42,367.26,362.8,367.1,12843.0,364.42,367.26,362.8,367.1,12843.0
2022-11-10 09:50:00,366.46,367.56,365.84,367.56,15903.0,366.46,367.56,365.84,367.56,15903.0
2022-11-10 10:00:00,367.48,369.72,367.07,369.4,20266.0,367.48,369.72,367.07,369.4,20266.0
2022-11-10 10:10:00,369.38,369.67,366.69,366.78,11862.0,369.38,369.67,366.69,366.78,11862.0
2022-11-10 10:20:00,366.28,367.74,365.86,366.13,10014.0,366.28,367.74,365.86,366.13,10014.0
2022-11-10 10:30:00,365.83,365.97,363.9,365.41,7669.0,365.83,365.97,363.9,365.41,7669.0
2022-11-10 10:40:00,365.86,368.31,365.86,368.31,4912.0,365.86,368.31,365.86,368.31,4912.0
2022-11-10 10:50:00,367.99,369.46,367.59,369.1,18504.0,367.99,369.46,367.59,369.1,18504.0
2022-11-10 11:00:00,369.24,369.41,368.55,369.26,17480.0,369.24,369.41,368.55,369.26,17480.0
2022-11-10 11:10:00,369.48,371.06,369.23,370.21,14520.0,369.48,371.06,369.23,370.21,14520.0
2022-11-10 11:20:00,370.21,370.92,369.42,370.78,12689.0,370.21,370.92,369.42,370.78,12689.0
2022-11-10 11:30:00,370.81,371.47,369.73,371.47,20284.0,370.81,371.47,369.73,371.47,20284.0
2022-11-10 11:40:00,371.55,372.24,371.02,372.24,22146.0,371.55,372.24,371.02,372.24,22146.0
2022-11-10 11:50:00,372.24,372.71,371.51,372.64,11143.0,372.24,372.71,371.51,372.64,11143.0
2022-11-10 12:00:00,372.53,372.64,370.36,370.6,19690.0,372.53,372.64,370.36,370.6,19690.0
2022-11-10 12:10:00,370.83,371.02,369.85,370.07,5620.0,370.83,371.02,369.85,370.07,5620.0
2022-11-10 12:20:00,370.06,371.44,369.67,371.05,8048.0,370.06,371.44,369.67,371.05,8048.0
2022-11-10 12:30:00,370.8,371.35,370.08,370.26,11751.0,370.8,371.35,370.08,370.26,11751.0
2022-11-10 12:40:00,370.41,370.86,369.5,369.68,8829.0,370.41,370.86,369.5,369.68,8829.0
2022-11-10 12:50:00,369.78,370.1,368.83,368.86,6799.0,369.78,370.1,368.83,368.86,6799.0
2022-11-10 13:00:00,369.04,370.68,368.9,370.25,10049.0,369.04,370.68,368.9,370.25,10049.0
2022-11-10 13:10:00,370.32,371.5,370.19,371.4,9542.0,370.32,371.5,370.19,371.4,9542.0
2022-11-10 13:20:00,371.59,371.73,371.16,371.52,9876.0,371.59,371.73,371.16,371.52,9876.0
2022-11-10 13:30:00,371.71,372.07,370.63,370.63,12588.0,371.71,372.07,370.63,370.63,12588.0
2022-11-10 13:40:00,370.65,371.97,370.47,371.64,6810.0,370.65,371.97,370.47,371.64,6810.0
2022-11-10 13:50:00,371.7,371.89,370.35,370.84,6323.0,371.7,371.89,370.35,370.84,6323.0
2022-11-10 14:00:00,370.85,371.32,370.04,370.2,8222.0,370.85,371.32,370.04,370.2,8222.0
2022-11-10 14:10:00,370.2,371.02,370.02,370.02,7592.0,370.2,371.02,370.02,370.02,7592.0
2022-11-10 14:20:00,370.02,370.82,369.42,370.67,7402.0,370.02,370.82,369.42,370.67,7402.0
2022-11-10 14:30:00,370.69,370.78,370.32,370.55,6400.0,370.69,370.78,370.32,370.55,6400.0
2022-11-10 14:40:00,370.52,370.82,370.42,370.68,9030.0,370.52,370.82,370.42,370.68,9030.0
2022-11-10 14:50:00,370.63,371.86,370.6,371.86,12059.0,370.63,371.86,370.6,371.86,12059.0
2022-11-10 15:00:00,371.75,373.08,371.53,373.08,8947.0,371.75,373.08,371.53,373.08,8947.0
2022-11-10 15:10:00,373.08,373.5,372.26,373.03,29341.0,373.08,373.5,372.26,373.03,29341.0
2022-11-10 15:20:00,373.1,373.77,372.3,373.6,19724.0,373.1,373.77,372.3,373.6,19724.0
2022-11-10 15:30:00,373.47,374.32,373.35,373.35,38857.0,373.47,374.32,373.35,373.35,38857.0
2022-11-10 15:40:00,373.35,373.55,371.88,372.5,41561.0,373.35,373.55,371.88,372.5,41561.0
2022-11-10 15:50:00,372.26,374.34,372.12,373.07,88437.0,372.26,374.34,372.12,373.07,88437.0
2022-11-11 09:30:00,377.56,378.49,371.95,374.98,17617.0,377.56,378.49,371.95,374.98,17617.0
2022-11-11 09:40:00,375.83,377.75,374.66,376.72,4226.0,375.83,377.75,374.66,376.72,4226.0
2022-11-11 09:50:00,377.04,377.52,375.68,376.42,9604.0,377.04,377.52,375.68,376.42,9604.0
2022-11-11 10:00:00,376.63,377.54,374.47,375.11,7070.0,376.63,377.54,374.47,375.11,7070.0
2022-11-11 10:10:00,375.23,379.36,375.23,377.4,6481.0,375.23,379.36,375.23,377.4,6481.0
2022-11-11 10:20:00,377.8,378.61,377.04,378.1,8333.0,377.8,378.61,377.04,378.1,8333.0
2022-11-11 10:30:00,378.27,378.35,376.86,378.06,8230.0,378.27,378.35,376.86,378.06,8230.0
2022-11-11 10:40:00,378.07,380.48,377.8,380.48,4560.0,378.07,380.48,377.8,380.48,4560.0
2022-11-11 10:50:00,380.99,381.82,379.16,379.58,16364.0,380.99,381.82,379.16,379.58,16364.0
2022-11-11 11:00:00,380.27,380.5,379.31,379.62,5844.0,380.27,380.5,379.31,379.62,5844.0
2022-11-11 11:10:00,379.67,380.75,378.69,380.54,5697.0,379.67,380.75,378.69,380.54,5697.0
2022-11-11 11:20:00,380.63,380.97,379.12,379.82,8350.0,380.63,380.97,379.12,379.82,8350.0
2022-11-11 11:30:00,379.46,381.03,379.26,380.67,14953.0,379.46,381.03,379.26,380.67,14953.0
2022-11-11 11:40:00,380.79,385.27,380.58,384.91,25710.0,380.79,385.27,380.58,384.91,25710.0
2022-11-11 11:50:00,385.1,387.17,385.01,386.79,17570.0,385.1,387.17,385.01,386.79,17570.0
2022-11-11 12:00:00,387.2,387.85,386.45,387.14,12035.0,387.2,387.85,386.45,387.14,12035.0
2022-11-11 12:10:00,387.44,388.42,387.17,387.72,14788.0,387.44,388.42,387.17,387.72,14788.0
2022-11-11 12:20:00,387.79,387.79,385.47,387.12,37167.0,387.79,387.79,385.47,387.12,37167.0
2022-11-11 12:30:00,387.36,389.44,387.07,389.21,15448.0,387.36,389.44,387.07,389.21,15448.0
2022-11-11 12:40:00,389.3,390.99,388.53,390.87,23460.0,389.3,390.99,388.53,390.87,23460.0
2022-11-11 12:50:00,391.21,393.14,390.84,392.64,23783.0,391.21,393.14,390.84,392.64,23783.0
2022-11-11 13:00:00,392.79,393.35,391.83,393.02,18408.0,392.79,393.35,391.83,393.02,18408.0
2022-11-11 13:10:00,393.16,393.16,391.31,391.31,6128.0,393.16,393.16,391.31,391.31,6128.0
2022-11-11 13:20:00,391.1,391.63,391.04,391.36,6406.0,391.1,391.63,391.04,391.36,6406.0
2022-11-11 13:30:00,391.3,392.19,390.92,391.25,11463.0,391.3,392.19,390.92,391.25,11463.0
2022-11-11 13:40:00,391.27,391.91,390.72,391.59,16755.0,391.27,391.91,390.72,391.59,16755.0
2022-11-11 13:50:00,392.07,393.69,391.62,393.4,6872.0,392.07,393.69,391.62,393.4,6872.0
2022-11-11 14:00:00,393.51,395.39,393.45,395.06,21808.0,393.51,395.39,393.45,395.06,21808.0
2022-11-11 14:10:00,395.06,395.73,394.0,394.19,21078.0,395.06,395.73,394.0,394.19,21078.0
2022-11-11 14:20:00,394.33,395.85,394.33,395.46,12778.0,394.33,395.85,394.33,395.46,12778.0
2022-11-11 14:30:00,395.46,396.37,395.15,396.25,18133.0,395.46,396.37,395.15,396.25,18133.0
2022-11-11 14:40:00,396.24,397.22,396.16,397.02,14711.0,396.24,397.22,396.16,397.02,14711.0
2022-11-11 14:50:00,397.31,398.07,396.79,397.73,16260.0,397.31,398.07,396.79,397.73,16260.0
2022-11-11 15:00:00,397.65,397.65,395.2,395.78,52666.0,397.65,397.65,395.2,395.78,52666.0
2022-11-11 15:10:00,395.76,395.76,393.14,394.14,15767.0,395.76,395.76,393.14,394.14,15767.0
2022-11-11 15:20:00,394.2,395.61,394.19,394.95,30906.0,394.2,395.61,394.19,394.95,30906.0
2022-11-11 15:30:00,394.84,395.61,393.72,394.3,35051.0,394.84,395.61,393.72,394.3,35051.0
2022-11-11 15:40:00,394.4,395.75,394.19,395.75,43986.0,394.4,395.75,394.19,395.75,43986.0
2022-11-11 15:50:00,395.84,395.87,393.79,394.6,103050.0,395.84,395.87,393.79,394.6,103050.0
2022-11-14 09:30:00,392.56,394.76,388.77,391.11,17431.0,392.56,394.76,388.77,391.11,17431.0
2022-11-14 09:40:00,391.88,391.88,389.91,390.48,8580.0,391.88,391.88,389.91,390.48,8580.0
2022-11-14 09:50:00,390.55,392.58,389.45,392.05,16967.0,390.55,392.58,389.45,392.05,16967.0
2022-11-14 10:00:00,393.34,395.23,392.27,395.23,19113.0,393.34,395.23,392.27,395.23,19113.0
2022-11-14 10:10:00,395.05,395.81,394.2,395.39,22609.0,395.05,395.81,394.2,395.39,22609.0
2022-11-14 10:20:00,394.83,395.71,393.77,394.07,6769.0,394.83,395.71,393.77,394.07,6769.0
2022-11-14 10:30:00,393.81,395.24,393.24,394.05,10579.0,393.81,395.24,393.24,394.05,10579.0
2022-11-14 10:40:00,393.72,395.02,393.34,393.42,8623.0,393.72,395.02,393.34,393.42,8623.0
2022-11-14 10:50:00,393.33,394.26,393.17,393.18,8573.0,393.33,394.26,393.17,393.18,8573.0
2022-11-14 11:00:00,393.06,393.25,391.96,392.97,5200.0,393.06,393.25,391.96,392.97,5200.0
2022-11-14 11:10:00,392.82,392.82,389.5,390.16,10434.0,392.82,392.82,389.5,390.16,10434.0
2022-11-14 11:20:00,390.22,391.77,389.94,391.06,8745.0,390.22,391.77,389.94,391.06,8745.0
2022-11-14 11:30:00,391.0,393.11,390.7,392.16,8520.0,391.0,393.11,390.7,392.16,8520.0
2022-11-14 11:40:00,392.31,392.72,391.66,392.29,12679.0,392.31,392.72,391.66,392.29,12679.0
2022-11-14 11:50:00,392.57,392.77,391.38,392.14,8854.0,392.57,392.77,391.38,392.14,8854.0
2022-11-14 12:00:00,392.11,392.88,391.44,392.09,5691.0,392.11,392.88,391.44,392.09,5691.0
2022-11-14 12:10:00,391.76,392.04,390.33,390.33,4354.0,391.76,392.04,390.33,390.33,4354.0
2022-11-14 12:20:00,390.13,391.23,389.15,390.79,27853.0,390.13,391.23,389.15,390.79,27853.0
2022-11-14 12:30:00,390.99,391.38,390.53,391.1,5227.0,390.99,391.38,390.53,391.1,5227.0
2022-11-14 12:40:00,391.07,391.68,391.06,391.13,4740.0,391.07,391.68,391.06,391.13,4740.0
2022-11-14 12:50:00,391.13,391.28,390.49,391.03,8237.0,391.13,391.28,390.49,391.03,8237.0
2022-11-14 13:00:00,390.95,391.62,390.66,390.67,6863.0,390.95,391.62,390.66,390.67,6863.0
2022-11-14 13:10:00,390.45,390.93,390.07,390.59,8732.0,390.45,390.93,390.07,390.59,8732.0
2022-11-14 13:20:00,390.98,391.97,390.66,391.87,5293.0,390.98,391.97,390.66,391.87,5293.0
2022-11-14 13:30:00,391.81,392.31,391.24,392.25,5254.0,391.81,392.31,391.24,392.25,5254.0
2022-11-14 13:40:00,392.51,393.0,392.34,392.94,2662.0,392.51,393.0,392.34,392.94,2662.0
2022-11-14 13:50:00,393.06,393.62,392.85,393.53,5997.0,393.06,393.62,392.85,393.53,5997.0
2022-11-14 14:00:00,393.68,393.68,392.49,392.69,6392.0,393.68,393.68,392.49,392.69,6392.0
2022-11-14 14:10:00,392.61,393.04,392.16,392.63,8775.0,392.61,393.04,392.16,392.63,8775.0
2022-11-14 14:20:00,392.72,392.84,392.22,392.7,7121.0,392.72,392.84,392.22,392.7,7121.0
2022-11-14 14:30:00,392.66,392.66,391.28,391.47,4732.0,392.66,392.66,391.28,391.47,4732.0
2022-11-14 14:40:00,391.27,391.71,390.8,390.94,7779.0,391.27,391.71,390.8,390.94,7779.0
2022-11-14 14:50:00,390.95,391.35,390.77,390.86,4500.0,390.95,391.35,390.77,390.86,4500.0
2022-11-14 15:00:00,391.01,391.57,390.78,390.8,7091.0,391.01,391.57,390.78,390.8,7091.0
2022-11-14 15:10:00,390.8,390.8,388.89,389.83,9275.0,390.8,390.8,388.89,389.83,9275.0
2022-11-14 15:20:00,389.59,389.85,389.39,389.39,8686.0,389.59,389.85,389.39,389.39,8686.0
2022-11-14 15:30:00,389.47,389.52,388.6,389.52,15025.0,389.47,389.52,388.6,389.52,15025.0
2022-11-14 15:40:00,389.36,389.4,388.12,388.22,28349.0,389.36,389.4,388.12,388.22,28349.0
2022-11-14 15:50:00,388.35,388.67,387.4,387.88,100438.0,388.35,388.67,387.4,387.88,100438.0
2022-11-15 09:30:00,395.84,401.0,395.79,397.28,24376.0,395.84,401.0,395.79,397.28,24376.0
2022-11-15 09:40:00,397.19,397.19,393.6,394.34,12916.0,397.19,397.19,393.6,394.34,12916.0
2022-11-15 09:50:00,394.91,399.36,394.9,399.35,4685.0,394.91,399.36,394.9,399.35,4685.0
2022-11-15 10:00:00,399.05,400.04,398.5,398.62,5165.0,399.05,400.04,398.5,398.62,5165.0
2022-11-15 10:10:00,397.93,398.63,397.25,397.35,7784.0,397.93,398.63,397.25,397.35,7784.0
2022-11-15 10:20:00,397.07,400.47,396.64,400.31,7718.0,397.07,400.47,396.64,400.31,7718.0
2022-11-15 10:30:00,400.32,403.16,400.15,402.49,15800.0,400.32,403.16,400.15,402.49,15800.0
2022-11-15 10:40:00,402.56,402.69,400.69,401.0,9072.0,402.56,402.69,400.69,401.0,9072.0
2022-11-15 10:50:00,400.57,401.86,399.98,400.57,4402.0,400.57,401.86,399.98,400.57,4402.0
2022-11-15 11:00:00,400.52,400.93,399.46,400.26,5159.0,400.52,400.93,399.46,400.26,5159.0
2022-11-15 11:10:00,400.13,400.81,399.45,399.45,2870.0,400.13,400.81,399.45,399.45,2870.0
2022-11-15 11:20:00,400.21,401.33,400.21,400.7,3571.0,400.21,401.33,400.21,400.7,3571.0
2022-11-15 11:30:00,401.31,403.49,401.13,401.78,6216.0,401.31,403.49,401.13,401.78,6216.0
2022-11-15 11:40:00,402.0,402.25,400.69,400.99,4700.0,402.0,402.25,400.69,400.99,4700.0
2022-11-15 11:50:00,400.69,401.38,400.55,400.93,4715.0,400.69,401.38,400.55,400.93,4715.0
2022-11-15 12:00:00,401.0,401.16,399.85,399.86,6736.0,401.0,401.16,399.85,399.86,6736.0
2022-11-15 12:10:00,400.03,400.52,399.4,399.4,9715.0,400.03,400.52,399.4,399.4,9715.0
2022-11-15 12:20:00,399.51,399.7,398.28,398.4,3666.0,399.51,399.7,398.28,398.4,3666.0
2022-11-15 12:30:00,398.45,399.12,398.23,399.03,2116.0,398.45,399.12,398.23,399.03,2116.0
2022-11-15 12:40:00,399.47,399.47,397.58,397.86,2809.0,399.47,399.47,397.58,397.86,2809.0
2022-11-15 12:50:00,397.67,397.68,396.62,396.79,2726.0,397.67,397.68,396.62,396.79,2726.0
2022-11-15 13:00:00,396.98,397.22,396.32,396.32,5230.0,396.98,397.22,396.32,396.32,5230.0
2022-11-15 13:10:00,395.77,396.14,394.62,394.62,6107.0,395.77,396.14,394.62,394.62,6107.0
2022-11-15 13:20:00,393.91,393.91,391.19,391.87,10759.0,393.91,393.91,391.19,391.87,10759.0
2022-11-15 13:30:00,391.87,392.12,388.7,388.7,10450.0,391.87,392.12,388.7,388.7,10450.0
2022-11-15 13:40:00,389.27,390.54,388.24,389.76,11495.0,389.27,390.54,388.24,389.76,11495.0
2022-11-15 13:50:00,389.61,391.11,389.34,390.51,7027.0,389.61,391.11,389.34,390.51,7027.0
2022-11-15 14:00:00,390.23,390.4,388.35,389.83,8628.0,390.23,390.4,388.35,389.83,8628.0
2022-11-15 14:10:00,391.21,392.9,391.21,392.83,7494.0,391.21,392.9,391.21,392.83,7494.0
2022-11-15 14:20:00,393.17,394.25,392.93,393.61,6321.0,393.17,394.25,392.93,393.61,6321.0
2022-11-15 14:30:00,393.38,393.79,392.08,392.9,8023.0,393.38,393.79,392.08,392.9,8023.0
2022-11-15 14:40:00,393.28,393.64,392.3,392.44,8729.0,393.28,393.64,392.3,392.44,8729.0
2022-11-15 14:50:00,392.64,394.99,392.25,394.31,9770.0,392.64,394.99,392.25,394.31,9770.0
2022-11-15 15:00:00,394.32,395.2,392.97,393.08,9600.0,394.32,395.2,392.97,393.08,9600.0
2022-11-15 15:10:00,393.01,393.59,392.23,393.58,14596.0,393.01,393.59,392.23,393.58,14596.0
2022-11-15 15:20:00,393.53,393.93,392.53,392.88,14199.0,393.53,393.93,392.53,392.88,14199.0
2022-11-15 15:30:00,392.78,393.34,391.55,393.03,15674.0,392.78,393.34,391.55,393.03,15674.0
2022-11-15 15:40:00,392.86,393.18,391.87,392.53,20843.0,392.86,393.18,391.87,392.53,20843.0
2022-11-15 15:50:00,392.42,392.5,391.33,392.2,57454.0,392.42,392.5,391.33,392.2,57454.0
2022-11-16 09:30:00,393.04,394.95,390.01,390.46,14407.0,393.04,394.95,390.01,390.46,14407.0
2022-11-16 09:40:00,389.85,389.85,388.03,388.18,5164.0,389.85,389.85,388.03,388.18,5164.0
2022-11-16 09:50:00,388.01,388.72,387.69,388.72,3729.0,388.01,388.72,387.69,388.72,3729.0
2022-11-16 10:00:00,387.98,390.42,387.8,388.89,8102.0,387.98,390.42,387.8,388.89,8102.0
2022-11-16 10:10:00,389.09,389.5,388.05,388.05,2517.0,389.09,389.5,388.05,388.05,2517.0
2022-11-16 10:20:00,388.7,389.09,386.85,386.85,5802.0,388.7,389.09,386.85,386.85,5802.0
2022-11-16 10:30:00,386.95,387.91,386.32,386.87,8182.0,386.95,387.91,386.32,386.87,8182.0
2022-11-16 10:40:00,387.05,388.7,386.89,387.46,10595.0,387.05,388.7,386.89,387.46,10595.0
2022-11-16 10:50:00,387.6,387.65,386.21,387.37,4800.0,387.6,387.65,386.21,387.37,4800.0
2022-11-16 11:00:00,387.38,387.84,387.15,387.15,3540.0,387.38,387.84,387.15,387.15,3540.0
2022-11-16 11:10:00,387.51,387.96,387.34,387.87,2100.0,387.51,387.96,387.34,387.87,2100.0
2022-11-16 11:20:00,387.97,389.63,387.97,389.41,4168.0,387.97,389.63,387.97,389.41,4168.0
2022-11-16 11:30:00,389.42,389.73,388.1,388.66,2100.0,389.42,389.73,388.1,388.66,2100.0
2022-11-16 11:40:00,389.04,389.04,388.57,388.99,1508.0,389.04,389.04,388.57,388.99,1508.0
2022-11-16 11:50:00,388.88,389.14,387.95,387.95,2000.0,388.88,389.14,387.95,387.95,2000.0
2022-11-16 12:00:00,387.94,388.08,386.6,387.0,2904.0,387.94,388.08,386.6,387.0,2904.0
2022-11-16 12:10:00,387.0,387.2,386.09,386.1,1687.0,387.0,387.2,386.09,386.1,1687.0
2022-11-16 12:20:00,386.0,387.16,385.4,386.59,9819.0,386.0,387.16,385.4,386.59,9819.0
2022-11-16 12:30:00,386.55,386.82,386.1,386.6,4399.0,386.55,386.82,386.1,386.6,4399.0
2022-11-16 12:40:00,386.45,388.06,386.45,388.06,5882.0,386.45,388.06,386.45,388.06,5882.0
2022-11-16 12:50:00,388.06,388.43,387.58,387.75,2402.0,388.06,388.43,387.58,387.75,2402.0
2022-11-16 13:00:00,387.8,388.51,387.6,388.48,5015.0,387.8,388.51,387.6,388.48,5015.0
2022-11-16 13:10:00,388.51,389.02,388.51,388.76,3281.0,388.51,389.02,388.51,388.76,3281.0
2022-11-16 13:20:00,388.76,389.11,388.68,388.75,2400.0,388.76,389.11,388.68,388.75,2400.0
2022-11-16 13:30:00,388.53,388.53,387.08,387.08,3058.0,388.53,388.53,387.08,387.08,3058.0
2022-11-16 13:40:00,387.27,387.65,386.76,386.76,3499.0,387.27,387.65,386.76,386.76,3499.0
2022-11-16 13:50:00,387.04,387.04,386.03,386.52,6607.0,387.04,387.04,386.03,386.52,6607.0
2022-11-16 14:00:00,386.51,386.94,386.2,386.94,3356.0,386.51,386.94,386.2,386.94,3356.0
2022-11-16 14:10:00,386.74,387.15,386.64,387.09,5141.0,386.74,387.15,386.64,387.09,5141.0
2022-11-16 14:20:00,387.09,387.59,387.07,387.24,5231.0,387.09,387.59,387.07,387.24,5231.0
2022-11-16 14:30:00,387.05,387.75,386.18,387.75,9227.0,387.05,387.75,386.18,387.75,9227.0
2022-11-16 14:40:00,387.74,387.9,386.85,387.05,4779.0,387.74,387.9,386.85,387.05,4779.0
2022-11-16 14:50:00,387.2,388.22,387.16,388.11,3517.0,387.2,388.22,387.16,388.11,3517.0
2022-11-16 15:00:00,388.13,388.89,387.27,387.27,12105.0,388.13,388.89,387.27,387.27,12105.0
2022-11-16 15:10:00,387.29,388.02,387.29,387.94,4797.0,387.29,388.02,387.29,387.94,4797.0
2022-11-16 15:20:00,388.19,389.13,388.02,389.07,12825.0,388.19,389.13,388.02,389.07,12825.0
2022-11-16 15:30:00,389.01,389.01,386.85,387.88,18910.0,389.01,389.01,386.85,387.88,18910.0
2022-11-16 15:40:00,388.04,389.18,387.93,388.82,20326.0,388.04,389.18,387.93,388.82,20326.0
2022-11-16 15:50:00,388.94,389.88,388.02,388.9,74016.0,388.94,389.88,388.02,388.9,74016.0
2022-11-17 09:30:00,386.1,388.0,382.65,383.08,21357.0,386.1,388.0,382.65,383.08,21357.0
2022-11-17 09:40:00,383.0,383.24,381.46,381.46,10783.0,383.0,383.24,381.46,381.46,10783.0
2022-11-17 09:50:00,382.4,382.54,380.11,380.34,7864.0,382.4,382.54,380.11,380.34,7864.0
2022-11-17 10:00:00,380.92,381.78,380.24,381.65,12587.0,380.92,381.78,380.24,381.65,12587.0
2022-11-17 10:10:00,381.6,383.73,380.63,383.73,11294.0,381.6,383.73,380.63,383.73,11294.0
2022-11-17 10:20:00,383.45,383.84,382.43,382.49,9599.0,383.45,383.84,382.43,382.49,9599.0
2022-11-17 10:30:00,382.25,383.25,381.92,383.22,11489.0,382.25,383.25,381.92,383.22,11489.0
2022-11-17 10:40:00,383.24,384.75,383.19,383.56,16576.0,383.24,384.75,383.19,383.56,16576.0
2022-11-17 10:50:00,384.03,384.65,383.13,383.16,7283.0,384.03,384.65,383.13,383.16,7283.0
2022-11-17 11:00:00,383.28,383.8,382.29,382.62,4850.0,383.28,383.8,382.29,382.62,4850.0
2022-11-17 11:10:00,382.49,382.65,381.85,382.15,3874.0,382.49,382.65,381.85,382.15,3874.0
2022-11-17 11:20:00,382.11,383.0,382.07,382.85,9616.0,382.11,383.0,382.07,382.85,9616.0
2022-11-17 11:30:00,383.21,383.21,382.3,382.53,9739.0,383.21,383.21,382.3,382.53,9739.0
2022-11-17 11:40:00,382.6,382.77,381.45,381.49,13014.0,382.6,382.77,381.45,381.49,13014.0
2022-11-17 11:50:00,381.15,383.5,380.96,383.1,15239.0,381.15,383.5,380.96,383.1,15239.0
2022-11-17 12:00:00,383.19,383.23,382.51,382.77,8866.0,383.19,383.23,382.51,382.77,8866.0
2022-11-17 12:10:00,382.82,383.28,382.36,382.39,8190.0,382.82,383.28,382.36,382.39,8190.0
2022-11-17 12:20:00,382.57,382.81,382.16,382.65,11653.0,382.57,382.81,382.16,382.65,11653.0
2022-11-17 12:30:00,382.64,383.14,382.37,382.37,11904.0,382.64,383.14,382.37,382.37,11904.0
2022-11-17 12:40:00,382.46,383.11,382.25,382.72,10578.0,382.46,383.11,382.25,382.72,10578.0
2022-11-17 12:50:00,382.73,384.02,382.73,383.86,6337.0,382.73,384.02,382.73,383.86,6337.0
2022-11-17 13:00:00,383.85,385.44,383.85,384.92,9312.0,383.85,385.44,383.85,384.92,9312.0
2022-11-17 13:10:00,385.13,385.34,384.59,384.59,13188.0,385.13,385.34,384.59,384.59,13188.0
2022-11-17 13:20:00,384.68,385.13,384.36,384.74,9216.0,384.68,385.13,384.36,384.74,9216.0
2022-11-17 13:30:00,384.67,386.83,384.53,386.5,10736.0,384.67,386.83,384.53,386.5,10736.0
2022-11-17 13:40:00,386.37,386.52,384.47,384.58,33025.0,386.37,386.52,384.47,384.58,33025.0
2022-11-17 13:50:00,384.38,384.74,383.96,384.48,9311.0,384.38,384.74,383.96,384.48,9311.0
2022-11-17 14:00:00,384.18,384.3,382.81,382.97,6379.0,384.18,384.3,382.81,382.97,6379.0
2022-11-17 14:10:00,382.75,382.75,381.6,381.61,4293.0,382.75,382.75,381.6,381.61,4293.0
2022-11-17 14:20:00,381.74,382.7,381.65,382.18,6451.0,381.74,382.7,381.65,382.18,6451.0
2022-11-17 14:30:00,382.32,382.68,381.86,381.86,6390.0,382.32,382.68,381.86,381.86,6390.0
2022-11-17 14:40:00,381.82,383.43,381.82,383.22,32974.0,381.82,383.43,381.82,383.22,32974.0
2022-11-17 14:50:00,383.19,384.15,383.19,383.91,7092.0,383.19,384.15,383.19,383.91,7092.0
2022-11-17 15:00:00,383.88,384.08,382.98,382.98,10557.0,383.88,384.08,382.98,382.98,10557.0
2022-11-17 15:10:00,382.64,382.91,382.15,382.22,7935.0,382.64,382.91,382.15,382.22,7935.0
2022-11-17 15:20:00,382.41,382.6,381.69,381.97,15258.0,382.41,382.6,381.69,381.97,15258.0
2022-11-17 15:30:00,382.0,382.34,381.01,381.09,20406.0,382.0,382.34,381.01,381.09,20406.0
2022-11-17 15:40:00,381.34,382.53,381.24,382.02,27549.0,381.34,382.53,381.24,382.02,27549.0
2022-11-17 15:50:00,382.23,384.48,382.12,384.29,91191.0,382.23,384.48,382.12,384.29,91191.0
2022-11-18 09:30:00,385.51,388.58,385.27,385.9,27881.0,385.51,388.58,385.27,385.9,27881.0
2022-11-18 09:40:00,386.91,387.51,385.98,386.06,14065.0,386.91,387.51,385.98,386.06,14065.0
2022-11-18 09:50:00,386.14,387.77,384.3,384.3,12111.0,386.14,387.77,384.3,384.3,12111.0
2022-11-18 10:00:00,384.7,384.7,381.09,381.1,4166.0,384.7,384.7,381.09,381.1,4166.0
2022-11-18 10:10:00,381.31,382.04,380.95,381.0,2600.0,381.31,382.04,380.95,381.0,2600.0
2022-11-18 10:20:00,380.71,381.76,380.62,381.41,2900.0,380.71,381.76,380.62,381.41,2900.0
2022-11-18 10:30:00,381.49,382.17,380.51,381.75,2800.0,381.49,382.17,380.51,381.75,2800.0
2022-11-18 10:40:00,381.5,381.92,380.82,381.1,2290.0,381.5,381.92,380.82,381.1,2290.0
2022-11-18 10:50:00,380.95,381.33,378.9,379.17,11872.0,380.95,381.33,378.9,379.17,11872.0
2022-11-18 11:00:00,378.8,379.55,376.79,376.87,12290.0,378.8,379.55,376.79,376.87,12290.0
2022-11-18 11:10:00,377.1,377.17,375.35,375.94,9136.0,377.1,377.17,375.35,375.94,9136.0
2022-11-18 11:20:00,376.05,376.98,375.0,375.0,13181.0,376.05,376.98,375.0,375.0,13181.0
2022-11-18 11:30:00,375.08,375.83,373.24,373.24,9031.0,375.08,375.83,373.24,373.24,9031.0
2022-11-18 11:40:00,373.45,373.58,370.94,370.96,11830.0,373.45,373.58,370.94,370.96,11830.0
2022-11-18 11:50:00,371.16,371.91,370.81,371.89,25368.0,371.16,371.91,370.81,371.89,25368.0
2022-11-18 12:00:00,371.87,372.53,370.35,371.07,6731.0,371.87,372.53,370.35,371.07,6731.0
2022-11-18 12:10:00,370.99,372.49,370.69,370.96,23862.0,370.99,372.49,370.69,370.96,23862.0
2022-11-18 12:20:00,370.93,373.32,370.55,373.19,20229.0,370.93,373.32,370.55,373.19,20229.0
2022-11-18 12:30:00,373.09,374.21,372.43,373.81,13157.0,373.09,374.21,372.43,373.81,13157.0
2022-11-18 12:40:00,373.67,373.67,372.16,372.6,2510.0,373.67,373.67,372.16,372.6,2510.0
2022-11-18 12:50:00,372.73,372.88,372.23,372.58,4990.0,372.73,372.88,372.23,372.58,4990.0
2022-11-18 13:00:00,372.33,373.46,372.11,373.37,7912.0,372.33,373.46,372.11,373.37,7912.0
2022-11-18 13:10:00,373.35,373.86,372.85,373.37,8973.0,373.35,373.86,372.85,373.37,8973.0
2022-11-18 13:20:00,373.22,374.45,372.83,373.89,8752.0,373.22,374.45,372.83,373.89,8752.0
2022-11-18 13:30:00,373.84,374.44,373.77,374.14,4428.0,373.84,374.44,373.77,374.14,4428.0
2022-11-18 13:40:00,374.05,374.17,372.68,372.85,8170.0,374.05,374.17,372.68,372.85,8170.0
2022-11-18 13:50:00,373.01,373.75,372.61,373.64,6894.0,373.01,373.75,372.61,373.64,6894.0
2022-11-18 14:00:00,373.63,375.14,373.62,374.96,17702.0,373.63,375.14,373.62,374.96,17702.0
2022-11-18 14:10:00,375.0,376.18,374.99,375.72,7933.0,375.0,376.18,374.99,375.72,7933.0
2022-11-18 14:20:00,375.58,376.4,375.58,376.0,4753.0,375.58,376.4,375.58,376.0,4753.0
2022-11-18 14:30:00,376.21,376.23,375.15,375.37,11337.0,376.21,376.23,375.15,375.37,11337.0
2022-11-18 14:40:00,375.38,375.62,373.86,373.86,6400.0,375.38,375.62,373.86,373.86,6400.0
2022-11-18 14:50:00,373.95,374.57,373.54,374.42,7864.0,373.95,374.57,373.54,374.42,7864.0
2022-11-18 15:00:00,374.47,374.97,374.1,374.11,6775.0,374.47,374.97,374.1,374.11,6775.0
2022-11-18 15:10:00,374.26,374.32,372.32,372.77,10859.0,374.26,374.32,372.32,372.77,10859.0
2022-11-18 15:20:00,372.65,373.26,372.09,373.21,14865.0,372.65,373.26,372.09,373.21,14865.0
2022-11-18 15:30:00,373.21,374.59,373.15,374.56,18656.0,373.21,374.59,373.15,374.56,18656.0
2022-11-18 15:40:00,374.35,375.03,373.94,374.63,22923.0,374.35,375.03,373.94,374.63,22923.0
2022-11-18 15:50:00,374.73,375.16,373.36,374.32,68533.0,374.73,375.16,373.36,374.32,68533.0
2022-11-21 09:30:00,375.94,376.6,371.41,372.56,16963.0,375.94,376.6,371.41,372.56,16963.0
2022-11-21 09:40:00,372.56,372.56,370.4,370.56,17259.0,372.56,372.56,370.4,370.56,17259.0
2022-11-21 09:50:00,371.12,371.43,368.71,369.54,29830.0,371.12,371.43,368.71,369.54,29830.0
2022-11-21 10:00:00,369.42,369.57,367.01,367.01,9731.0,369.42,369.57,367.01,367.01,9731.0
2022-11-21 10:10:00,367.33,368.16,365.98,367.95,24740.0,367.33,368.16,365.98,367.95,24740.0
2022-11-21 10:20:00,367.62,368.06,366.78,367.22,6702.0,367.62,368.06,366.78,367.22,6702.0
2022-11-21 10:30:00,367.25,368.63,366.74,368.06,12929.0,367.25,368.63,366.74,368.06,12929.0
2022-11-21 10:40:00,368.11,369.03,367.18,368.03,9413.0,368.11,369.03,367.18,368.03,9413.0
2022-11-21 10:50:00,368.31,370.21,368.26,370.2,16359.0,368.31,370.21,368.26,370.2,16359.0
2022-11-21 11:00:00,370.22,370.38,369.08,369.7,10908.0,370.22,370.38,369.08,369.7,10908.0
2022-11-21 11:10:00,369.84,370.34,369.21,369.26,10874.0,369.84,370.34,369.21,369.26,10874.0
2022-11-21 11:20:00,369.44,370.54,369.24,369.58,15779.0,369.44,370.54,369.24,369.58,15779.0
2022-11-21 11:30:00,369.29,370.43,369.29,369.5,12217.0,369.29,370.43,369.29,369.5,12217.0
2022-11-21 11:40:00,369.44,369.52,367.57,369.17,10791.0,369.44,369.52,367.57,369.17,10791.0
2022-11-21 11:50:00,368.86,369.29,366.83,367.47,8880.0,368.86,369.29,366.83,367.47,8880.0
2022-11-21 12:00:00,367.26,368.81,367.26,368.01,8597.0,367.26,368.81,367.26,368.01,8597.0
2022-11-21 12:10:00,367.75,368.7,367.28,367.68,8621.0,367.75,368.7,367.28,367.68,8621.0
2022-11-21 12:20:00,367.63,367.64,366.1,366.39,10481.0,367.63,367.64,366.1,366.39,10481.0
2022-11-21 12:30:00,366.22,366.71,365.69,365.69,23833.0,366.22,366.71,365.69,365.69,23833.0
2022-11-21 12:40:00,365.5,365.88,364.79,365.19,22483.0,365.5,365.88,364.79,365.19,22483.0
2022-11-21 12:50:00,364.88,365.08,364.3,364.86,12428.0,364.88,365.08,364.3,364.86,12428.0
2022-11-21 13:00:00,365.0,365.08,364.45,365.05,17724.0,365.0,365.08,364.45,365.05,17724.0
2022-11-21 13:10:00,365.05,365.73,364.77,365.73,22761.0,365.05,365.73,364.77,365.73,22761.0
2022-11-21 13:20:00,365.86,366.4,364.65,365.05,10733.0,365.86,366.4,364.65,365.05,10733.0
2022-11-21 13:30:00,365.2,366.45,364.85,366.38,15047.0,365.2,366.45,364.85,366.38,15047.0
2022-11-21 13:40:00,366.66,367.28,366.05,367.26,9484.0,366.66,367.28,366.05,367.26,9484.0
2022-11-21 13:50:00,366.79,367.48,365.7,365.71,6676.0,366.79,367.48,365.7,365.71,6676.0
2022-11-21 14:00:00,366.0,366.34,365.62,365.81,23227.0,366.0,366.34,365.62,365.81,23227.0
2022-11-21 14:10:00,365.87,367.27,365.87,367.0,11261.0,365.87,367.27,365.87,367.0,11261.0
2022-11-21 14:20:00,367.19,367.23,366.27,366.55,7975.0,367.19,367.23,366.27,366.55,7975.0
2022-11-21 14:30:00,366.58,367.2,366.11,366.87,12298.0,366.58,367.2,366.11,366.87,12298.0
2022-11-21 14:40:00,366.74,367.26,366.68,367.06,5491.0,366.74,367.26,366.68,367.06,5491.0
2022-11-21 14:50:00,367.24,368.14,367.24,367.68,9306.0,367.24,368.14,367.24,367.68,9306.0
2022-11-21 15:00:00,367.71,368.48,367.57,367.75,8907.0,367.71,368.48,367.57,367.75,8907.0
2022-11-21 15:10:00,367.59,369.4,367.5,368.88,15566.0,367.59,369.4,367.5,368.88,15566.0
2022-11-21 15:20:00,368.85,368.85,367.03,368.0,16895.0,368.85,368.85,367.03,368.0,16895.0
2022-11-21 15:30:00,367.96,369.28,367.81,369.17,18770.0,367.96,369.28,367.81,369.17,18770.0
2022-11-21 15:40:00,369.27,370.35,368.47,369.99,29747.0,369.27,370.35,368.47,369.99,29747.0
2022-11-21 15:50:00,370.06,370.55,368.64,369.05,104218.0,370.06,370.55,368.64,369.05,104218.0
2022-11-22 09:30:00,371.78,371.78,369.35,371.45,21395.0,371.78,371.78,369.35,371.45,21395.0
2022-11-22 09:40:00,371.48,374.56,371.35,373.95,14591.0,371.48,374.56,371.35,373.95,14591.0
2022-11-22 09:50:00,374.28,374.56,372.86,373.6,20766.0,374.28,374.56,372.86,373.6,20766.0
2022-11-22 10:00:00,373.71,376.24,373.27,375.85,18906.0,373.71,376.24,373.27,375.85,18906.0
2022-11-22 10:10:00,376.23,378.78,376.02,378.45,18260.0,376.23,378.78,376.02,378.45,18260.0
2022-11-22 10:20:00,378.31,379.87,378.03,378.47,14558.0,378.31,379.87,378.03,378.47,14558.0
2022-11-22 10:30:00,378.8,379.13,378.22,378.42,14138.0,378.8,379.13,378.22,378.42,14138.0
2022-11-22 10:40:00,378.73,379.07,378.2,378.9,7506.0,378.73,379.07,378.2,378.9,7506.0
2022-11-22 10:50:00,378.9,381.11,378.54,380.52,33323.0,378.9,381.11,378.54,380.52,33323.0
2022-11-22 11:00:00,380.22,383.32,379.95,383.13,31134.0,380.22,383.32,379.95,383.13,31134.0
2022-11-22 11:10:00,383.07,384.4,382.88,382.88,49163.0,383.07,384.4,382.88,382.88,49163.0
2022-11-22 11:20:00,382.69,383.05,379.65,379.65,11290.0,382.69,383.05,379.65,379.65,11290.0
2022-11-22 11:30:00,379.65,381.14,378.64,379.49,10459.0,379.65,381.14,378.64,379.49,10459.0
2022-11-22 11:40:00,379.64,380.83,378.95,380.83,7939.0,379.64,380.83,378.95,380.83,7939.0
2022-11-22 11:50:00,380.81,381.8,380.0,381.53,11678.0,380.81,381.8,380.0,381.53,11678.0
2022-11-22 12:00:00,381.52,382.46,381.51,382.08,10946.0,381.52,382.46,381.51,382.08,10946.0
2022-11-22 12:10:00,382.06,382.49,381.5,382.0,10145.0,382.06,382.49,381.5,382.0,10145.0
2022-11-22 12:20:00,382.24,382.41,381.85,382.11,7480.0,382.24,382.41,381.85,382.11,7480.0
2022-11-22 12:30:00,382.3,383.11,382.29,383.0,10406.0,382.3,383.11,382.29,383.0,10406.0
2022-11-22 12:40:00,383.0,384.03,382.85,383.8,12727.0,383.0,384.03,382.85,383.8,12727.0
2022-11-22 12:50:00,383.83,383.83,383.05,383.18,9781.0,383.83,383.83,383.05,383.18,9781.0
2022-11-22 13:00:00,383.12,383.34,382.14,383.34,11104.0,383.12,383.34,382.14,383.34,11104.0
2022-11-22 13:10:00,383.38,385.07,383.25,384.95,7235.0,383.38,385.07,383.25,384.95,7235.0
2022-11-22 13:20:00,385.03,385.83,384.85,384.89,8085.0,385.03,385.83,384.85,384.89,8085.0
2022-11-22 13:30:00,385.04,385.23,384.07,384.3,6346.0,385.04,385.23,384.07,384.3,6346.0
2022-11-22 13:40:00,384.29,384.53,383.41,383.8,12549.0,384.29,384.53,383.41,383.8,12549.0
2022-11-22 13:50:00,383.76,383.85,382.91,383.81,8049.0,383.76,383.85,382.91,383.81,8049.0
2022-11-22 14:00:00,383.72,384.53,383.7,384.48,9291.0,383.72,384.53,383.7,384.48,9291.0
2022-11-22 14:10:00,384.62,384.62,383.54,383.63,4770.0,384.62,384.62,383.54,383.63,4770.0
2022-11-22 14:20:00,383.53,384.67,383.5,384.57,7229.0,383.53,384.67,383.5,384.57,7229.0
2022-11-22 14:30:00,384.49,385.14,383.88,385.14,8751.0,384.49,385.14,383.88,385.14,8751.0
2022-11-22 14:40:00,385.08,385.27,384.79,384.82,8028.0,385.08,385.27,384.79,384.82,8028.0
2022-11-22 14:50:00,385.28,385.29,384.82,384.85,11227.0,385.28,385.29,384.82,384.85,11227.0
2022-11-22 15:00:00,384.84,386.2,384.54,385.8,10064.0,384.84,386.2,384.54,385.8,10064.0
2022-11-22 15:10:00,385.95,386.46,385.59,385.82,12012.0,385.95,386.46,385.59,385.82,12012.0
2022-11-22 15:20:00,385.8,386.25,385.15,385.25,17385.0,385.8,386.25,385.15,385.25,17385.0
2022-11-22 15:30:00,385.15,386.49,385.15,386.36,32137.0,385.15,386.49,385.15,386.36,32137.0
2022-11-22 15:40:00,386.36,387.34,386.21,387.23,50110.0,386.36,387.34,386.21,387.23,50110.0
2022-11-22 15:50:00,387.33,387.52,385.49,385.6,136642.0,387.33,387.52,385.49,385.6,136642.0
2022-11-23 09:30:00,384.93,387.34,384.45,387.24,18096.0,384.93,387.34,384.45,387.24,18096.0
2022-11-23 09:40:00,386.18,387.97,385.85,387.96,16969.0,386.18,387.97,385.85,387.96,16969.0
2022-11-23 09:50:00,387.59,388.48,387.16,387.9,6282.0,387.59,388.48,387.16,387.9,6282.0
2022-11-23 10:00:00,388.29,388.79,387.28,388.03,7347.0,388.29,388.79,387.28,388.03,7347.0
2022-11-23 10:10:00,388.21,388.21,386.97,388.21,4659.0,388.21,388.21,386.97,388.21,4659.0
2022-11-23 10:20:00,388.0,388.86,387.6,388.86,4900.0,388.0,388.86,387.6,388.86,4900.0
2022-11-23 10:30:00,388.65,391.09,388.65,390.76,9085.0,388.65,391.09,388.65,390.76,9085.0
2022-11-23 10:40:00,391.09,392.32,390.98,391.65,49397.0,391.09,392.32,390.98,391.65,49397.0
2022-11-23 10:50:00,391.85,392.27,390.61,391.45,12061.0,391.85,392.27,390.61,391.45,12061.0
2022-11-23 11:00:00,391.78,393.87,391.78,392.98,28215.0,391.78,393.87,391.78,392.98,28215.0
2022-11-23 11:10:00,392.91,393.3,392.06,392.86,9450.0,392.91,393.3,392.06,392.86,9450.0
2022-11-23 11:20:00,392.66,393.21,391.51,392.22,5486.0,392.66,393.21,391.51,392.22,5486.0
2022-11-23 11:30:00,392.26,393.06,392.07,392.7,11990.0,392.26,393.06,392.07,392.7,11990.0
2022-11-23 11:40:00,392.82,392.82,390.51,390.75,10956.0,392.82,392.82,390.51,390.75,10956.0
2022-11-23 11:50:00,390.5,390.94,388.66,389.07,6510.0,390.5,390.94,388.66,389.07,6510.0
2022-11-23 12:00:00,388.9,389.58,388.87,389.45,6110.0,388.9,389.58,388.87,389.45,6110.0
2022-11-23 12:10:00,389.45,389.86,389.39,389.82,4776.0,389.45,389.86,389.39,389.82,4776.0
2022-11-23 12:20:00,389.94,391.33,389.9,391.33,8387.0,389.94,391.33,389.9,391.33,8387.0
2022-11-23 12:30:00,391.45,392.49,390.99,390.99,11721.0,391.45,392.49,390.99,390.99,11721.0
2022-11-23 12:40:00,391.11,391.48,390.36,391.47,12042.0,391.11,391.48,390.36,391.47,12042.0
2022-11-23 12:50:00,391.6,391.63,388.45,388.99,6608.0,391.6,391.63,388.45,388.99,6608.0
2022-11-23 13:00:00,388.98,389.84,388.98,389.62,10097.0,388.98,389.84,388.98,389.62,10097.0
2022-11-23 13:10:00,389.37,389.57,389.14,389.57,1229.0,389.37,389.57,389.14,389.57,1229.0
2022-11-23 13:20:00,389.35,390.4,389.27,390.4,5334.0,389.35,390.4,389.27,390.4,5334.0
2022-11-23 13:30:00,390.43,391.17,390.34,391.17,5676.0,390.43,391.17,390.34,391.17,5676.0
2022-11-23 13:40:00,391.1,391.57,390.7,391.43,6091.0,391.1,391.57,390.7,391.43,6091.0
2022-11-23 13:50:00,391.09,391.12,390.36,390.5,4704.0,391.09,391.12,390.36,390.5,4704.0
2022-11-23 14:00:00,390.71,393.1,390.22,392.01,13594.0,390.71,393.1,390.22,392.01,13594.0
2022-11-23 14:10:00,391.88,391.96,390.64,390.64,13357.0,391.88,391.96,390.64,390.64,13357.0
2022-11-23 14:20:00,390.84,391.72,390.52,391.15,10101.0,390.84,391.72,390.52,391.15,10101.0
2022-11-23 14:30:00,390.49,390.49,389.61,389.97,3874.0,390.49,390.49,389.61,389.97,3874.0
2022-11-23 14:40:00,390.06,391.56,389.89,391.46,8242.0,390.06,391.56,389.89,391.46,8242.0
2022-11-23 14:50:00,391.55,391.89,390.86,390.86,7900.0,391.55,391.89,390.86,390.86,7900.0
2022-11-23 15:00:00,390.85,391.28,390.64,391.18,7740.0,390.85,391.28,390.64,391.18,7740.0
2022-11-23 15:10:00,391.08,392.13,390.73,392.05,16245.0,391.08,392.13,390.73,392.05,16245.0
2022-11-23 15:20:00,392.05,392.05,391.13,391.48,9860.0,392.05,392.05,391.13,391.48,9860.0
2022-11-23 15:30:00,391.53,391.76,391.14,391.51,21780.0,391.53,391.76,391.14,391.51,21780.0
2022-11-23 15:40:00,391.6,391.84,390.31,390.31,20482.0,391.6,391.84,390.31,390.31,20482.0
2022-11-23 15:50:00,390.38,390.91,389.68,390.46,77794.0,390.38,390.91,389.68,390.46,77794.0
2022-11-25 09:30:00,393.06,393.16,387.76,392.23,13485.0,393.06,393.16,387.76,392.23,13485.0
2022-11-25 09:40:00,391.32,392.11,388.4,388.4,20621.0,391.32,392.11,388.4,388.4,20621.0
2022-11-25 09:50:00,389.38,390.57,388.91,390.29,11834.0,389.38,390.57,388.91,390.29,11834.0
2022-11-25 10:00:00,390.45,392.31,390.28,392.0,7957.0,390.45,392.31,390.28,392.0,7957.0
2022-11-25 10:10:00,392.33,393.46,391.75,392.14,11140.0,392.33,393.46,391.75,392.14,11140.0
2022-11-25 10:20:00,392.34,393.07,391.45,393.06,10850.0,392.34,393.07,391.45,393.06,10850.0
2022-11-25 10:30:00,392.7,393.0,392.28,393.0,6617.0,392.7,393.0,392.28,393.0,6617.0
2022-11-25 10:40:00,392.93,393.99,392.49,393.99,6552.0,392.93,393.99,392.49,393.99,6552.0
2022-11-25 10:50:00,394.4,394.4,393.42,393.93,6747.0,394.4,394.4,393.42,393.93,6747.0
2022-11-25 11:00:00,394.22,394.39,393.73,393.78,3923.0,394.22,394.39,393.73,393.78,3923.0
2022-11-25 11:10:00,393.76,393.76,391.87,391.87,8520.0,393.76,393.76,391.87,391.87,8520.0
2022-11-25 11:20:00,392.33,393.09,392.33,392.86,4558.0,392.33,393.09,392.33,392.86,4558.0
2022-11-25 11:30:00,392.3,392.71,391.15,392.6,6619.0,392.3,392.71,391.15,392.6,6619.0
2022-11-25 11:40:00,392.66,393.29,392.23,393.18,3333.0,392.66,393.29,392.23,393.18,3333.0
2022-11-25 11:50:00,393.54,393.54,393.04,393.44,4477.0,393.54,393.54,393.04,393.44,4477.0
2022-11-25 12:00:00,393.49,393.54,392.1,392.72,10743.0,393.49,393.54,392.1,392.72,10743.0
2022-11-25 12:10:00,392.58,393.25,391.97,392.72,11200.0,392.58,393.25,391.97,392.72,11200.0
2022-11-25 12:20:00,392.59,393.12,392.32,392.45,7670.0,392.59,393.12,392.32,392.45,7670.0
2022-11-25 12:30:00,392.51,392.55,391.03,391.34,6050.0,392.51,392.55,391.03,391.34,6050.0
2022-11-25 12:40:00,391.5,391.63,390.46,390.61,12011.0,391.5,391.63,390.46,390.61,12011.0
2022-11-25 12:50:00,390.88,390.97,389.68,390.38,22967.0,390.88,390.97,389.68,390.38,22967.0
2022-11-28 09:30:00,385.69,386.88,383.18,383.94,26618.0,385.69,386.88,383.18,383.94,26618.0
2022-11-28 09:40:00,383.78,386.15,383.57,385.59,8837.0,383.78,386.15,383.57,385.59,8837.0
2022-11-28 09:50:00,385.63,386.35,384.59,386.35,9553.0,385.63,386.35,384.59,386.35,9553.0
2022-11-28 10:00:00,385.87,386.6,385.42,385.65,8471.0,385.87,386.6,385.42,385.65,8471.0
2022-11-28 10:10:00,386.09,387.81,386.08,387.75,4909.0,386.09,387.81,386.08,387.75,4909.0
2022-11-28 10:20:00,387.5,387.5,386.11,386.7,5249.0,387.5,387.5,386.11,386.7,5249.0
2022-11-28 10:30:00,386.7,387.36,386.06,387.0,5813.0,386.7,387.36,386.06,387.0,5813.0
2022-11-28 10:40:00,387.11,387.53,386.26,386.26,4120.0,387.11,387.53,386.26,386.26,4120.0
2022-11-28 10:50:00,386.34,387.0,385.66,387.0,7920.0,386.34,387.0,385.66,387.0,7920.0
2022-11-28 11:00:00,386.88,388.01,386.87,387.31,6986.0,386.88,388.01,386.87,387.31,6986.0
2022-11-28 11:10:00,387.03,387.25,386.7,387.08,4120.0,387.03,387.25,386.7,387.08,4120.0
2022-11-28 11:20:00,387.19,388.35,386.78,387.27,13081.0,387.19,388.35,386.78,387.27,13081.0
2022-11-28 11:30:00,387.32,387.52,386.77,387.06,8860.0,387.32,387.52,386.77,387.06,8860.0
2022-11-28 11:40:00,387.16,387.83,387.13,387.63,5812.0,387.16,387.83,387.13,387.63,5812.0
2022-11-28 11:50:00,387.66,388.62,387.66,388.41,7091.0,387.66,388.62,387.66,388.41,7091.0
2022-11-28 12:00:00,388.13,388.21,386.27,387.0,16767.0,388.13,388.21,386.27,387.0,16767.0
2022-11-28 12:10:00,386.36,387.19,386.16,387.01,4005.0,386.36,387.19,386.16,387.01,4005.0
2022-11-28 12:20:00,387.08,387.16,385.79,385.79,12117.0,387.08,387.16,385.79,385.79,12117.0
2022-11-28 12:30:00,385.75,387.07,385.62,386.81,11646.0,385.75,387.07,385.62,386.81,11646.0
2022-11-28 12:40:00,386.81,386.95,386.0,386.15,9949.0,386.81,386.95,386.0,386.15,9949.0
2022-11-28 12:50:00,386.15,386.25,384.85,384.85,5330.0,386.15,386.25,384.85,384.85,5330.0
2022-11-28 13:00:00,384.71,385.32,384.4,384.92,6870.0,384.71,385.32,384.4,384.92,6870.0
2022-11-28 13:10:00,384.6,385.35,384.48,385.22,7367.0,384.6,385.35,384.48,385.22,7367.0
2022-11-28 13:20:00,385.0,385.5,384.98,385.4,3169.0,385.0,385.5,384.98,385.4,3169.0
2022-11-28 13:30:00,385.5,385.5,384.46,384.66,7369.0,385.5,385.5,384.46,384.66,7369.0
2022-11-28 13:40:00,384.77,384.88,384.36,384.55,6388.0,384.77,384.88,384.36,384.55,6388.0
2022-11-28 13:50:00,384.55,385.12,384.38,384.47,6390.0,384.55,385.12,384.38,384.47,6390.0
2022-11-28 14:00:00,384.52,384.67,383.41,383.58,5902.0,384.52,384.67,383.41,383.58,5902.0
2022-11-28 14:10:00,383.58,383.88,383.27,383.6,4405.0,383.58,383.88,383.27,383.6,4405.0
2022-11-28 14:20:00,383.55,383.72,383.41,383.66,2428.0,383.55,383.72,383.41,383.66,2428.0
2022-11-28 14:30:00,383.81,384.47,383.81,384.21,3500.0,383.81,384.47,383.81,384.21,3500.0
2022-11-28 14:40:00,384.25,384.4,383.45,383.6,5332.0,384.25,384.4,383.45,383.6,5332.0
2022-11-28 14:50:00,383.58,383.84,383.13,383.13,5451.0,383.58,383.84,383.13,383.13,5451.0
2022-11-28 15:00:00,383.24,383.87,383.19,383.35,8482.0,383.24,383.87,383.19,383.35,8482.0
2022-11-28 15:10:00,383.29,383.31,382.58,382.58,7196.0,383.29,383.31,382.58,382.58,7196.0
2022-11-28 15:20:00,382.72,383.1,382.16,382.88,12204.0,382.72,383.1,382.16,382.88,12204.0
2022-11-28 15:30:00,382.82,383.71,382.44,383.69,21697.0,382.82,383.71,382.44,383.69,21697.0
2022-11-28 15:40:00,383.82,384.05,383.45,383.73,18284.0,383.82,384.05,383.45,383.73,18284.0
2022-11-28 15:50:00,383.66,384.85,383.66,384.76,79066.0,383.66,384.85,383.66,384.76,79066.0
2022-11-29 09:30:00,382.93,385.64,382.93,383.44,25155.0,382.93,385.64,382.93,383.44,25155.0
2022-11-29 09:40:00,383.48,385.15,383.29,383.59,23729.0,383.48,385.15,383.29,383.59,23729.0
2022-11-29 09:50:00,383.83,386.16,383.83,385.83,3656.0,383.83,386.16,383.83,385.83,3656.0
2022-11-29 10:00:00,385.73,386.16,385.26,385.34,2819.0,385.73,386.16,385.26,385.34,2819.0
2022-11-29 10:10:00,385.33,385.81,384.17,385.49,4168.0,385.33,385.81,384.17,385.49,4168.0
2022-11-29 10:20:00,385.74,386.23,384.91,386.23,7495.0,385.74,386.23,384.91,386.23,7495.0
2022-11-29 10:30:00,386.24,386.71,385.99,386.0,3803.0,386.24,386.71,385.99,386.0,3803.0
2022-11-29 10:40:00,386.06,387.03,385.58,386.05,7538.0,386.06,387.03,385.58,386.05,7538.0
2022-11-29 10:50:00,385.98,386.67,385.94,386.01,3221.0,385.98,386.67,385.94,386.01,3221.0
2022-11-29 11:00:00,385.72,386.3,383.72,383.81,5558.0,385.72,386.3,383.72,383.81,5558.0
2022-11-29 11:10:00,384.23,384.77,383.77,383.91,11435.0,384.23,384.77,383.77,383.91,11435.0
2022-11-29 11:20:00,383.93,384.55,383.92,384.55,5350.0,383.93,384.55,383.92,384.55,5350.0
2022-11-29 11:30:00,384.21,384.55,383.83,384.38,3892.0,384.21,384.55,383.83,384.38,3892.0
2022-11-29 11:40:00,384.39,384.52,383.95,384.36,2942.0,384.39,384.52,383.95,384.36,2942.0
2022-11-29 11:50:00,384.25,384.31,383.96,384.0,2460.0,384.25,384.31,383.96,384.0,2460.0
2022-11-29 12:00:00,383.98,384.99,383.74,384.89,9856.0,383.98,384.99,383.74,384.89,9856.0
2022-11-29 12:10:00,384.85,385.4,384.6,384.96,3117.0,384.85,385.4,384.6,384.96,3117.0
2022-11-29 12:20:00,384.91,385.14,384.44,385.08,2468.0,384.91,385.14,384.44,385.08,2468.0
2022-11-29 12:30:00,385.15,385.95,384.81,385.91,4500.0,385.15,385.95,384.81,385.91,4500.0
2022-11-29 12:40:00,385.9,386.0,385.35,386.0,3037.0,385.9,386.0,385.35,386.0,3037.0
2022-11-29 12:50:00,386.0,386.29,385.78,385.78,4467.0,386.0,386.29,385.78,385.78,4467.0
2022-11-29 13:00:00,385.76,385.76,385.16,385.44,2989.0,385.76,385.76,385.16,385.44,2989.0
2022-11-29 13:10:00,385.59,386.16,385.25,385.56,3100.0,385.59,386.16,385.25,385.56,3100.0
2022-11-29 13:20:00,385.7,385.79,384.21,384.21,3659.0,385.7,385.79,384.21,384.21,3659.0
2022-11-29 13:30:00,384.18,384.76,384.0,384.76,3152.0,384.18,384.76,384.0,384.76,3152.0
2022-11-29 13:40:00,384.76,384.76,384.44,384.6,1420.0,384.76,384.76,384.44,384.6,1420.0
2022-11-29 13:50:00,384.69,385.3,384.64,385.3,3165.0,384.69,385.3,384.64,385.3,3165.0
2022-11-29 14:00:00,385.41,386.03,385.41,385.69,3998.0,385.41,386.03,385.41,385.69,3998.0
2022-11-29 14:10:00,385.51,386.49,385.51,386.49,3794.0,385.51,386.49,385.51,386.49,3794.0
2022-11-29 14:20:00,386.02,386.39,384.98,385.02,4871.0,386.02,386.39,384.98,385.02,4871.0
2022-11-29 14:30:00,385.03,385.37,384.94,385.37,5920.0,385.03,385.37,384.94,385.37,5920.0
2022-11-29 14:40:00,385.3,385.45,384.55,384.55,5000.0,385.3,385.45,384.55,384.55,5000.0
2022-11-29 14:50:00,384.56,384.89,384.35,384.76,10169.0,384.56,384.89,384.35,384.76,10169.0
2022-11-29 15:00:00,384.77,385.27,384.52,385.0,10695.0,384.77,385.27,384.52,385.0,10695.0
2022-11-29 15:10:00,384.93,385.05,384.59,384.72,7433.0,384.93,385.05,384.59,384.72,7433.0
2022-11-29 15:20:00,384.71,385.15,384.37,384.98,10893.0,384.71,385.15,384.37,384.98,10893.0
2022-11-29 15:30:00,384.87,386.18,384.78,385.44,10507.0,384.87,386.18,384.78,385.44,10507.0
2022-11-29 15:40:00,385.39,386.06,384.81,385.3,16903.0,385.39,386.06,384.81,385.3,16903.0
2022-11-29 15:50:00,385.29,385.79,384.49,385.47,66452.0,385.29,385.79,384.49,385.47,66452.0
2022-11-30 09:30:00,384.0,385.47,377.52,378.03,12595.0,384.0,385.47,377.52,378.03,12595.0
2022-11-30 09:40:00,378.02,378.6,372.57,374.22,18095.0,378.02,378.6,372.57,374.22,18095.0
2022-11-30 09:50:00,374.32,375.87,373.89,375.87,14488.0,374.32,375.87,373.89,375.87,14488.0
2022-11-30 10:00:00,375.47,377.5,373.77,377.5,8547.0,375.47,377.5,373.77,377.5,8547.0
2022-11-30 10:10:00,377.72,377.96,376.51,377.25,9003.0,377.72,377.96,376.51,377.25,9003.0
2022-11-30 10:20:00,377.24,379.05,377.23,378.53,11699.0,377.24,379.05,377.23,378.53,11699.0
2022-11-30 10:30:00,378.67,378.82,376.92,378.41,6644.0,378.67,378.82,376.92,378.41,6644.0
2022-11-30 10:40:00,378.41,379.0,377.28,377.69,8650.0,378.41,379.0,377.28,377.69,8650.0
2022-11-30 10:50:00,377.71,379.25,377.44,379.25,13897.0,377.71,379.25,377.44,379.25,13897.0
2022-11-30 11:00:00,379.25,380.6,379.06,380.37,6656.0,379.25,380.6,379.06,380.37,6656.0
2022-11-30 11:10:00,380.37,382.96,380.23,382.96,8825.0,380.37,382.96,380.23,382.96,8825.0
2022-11-30 11:20:00,383.28,383.62,382.37,382.98,10762.0,383.28,383.62,382.37,382.98,10762.0
2022-11-30 11:30:00,382.87,383.62,382.86,383.15,7867.0,382.87,383.62,382.86,383.15,7867.0
2022-11-30 11:40:00,383.24,384.05,383.18,384.05,6930.0,383.24,384.05,383.18,384.05,6930.0
2022-11-30 11:50:00,383.91,383.92,382.82,382.83,7214.0,383.91,383.92,382.82,382.83,7214.0
2022-11-30 12:00:00,382.93,383.08,382.08,382.15,5475.0,382.93,383.08,382.08,382.15,5475.0
2022-11-30 12:10:00,382.19,382.19,380.09,380.09,3948.0,382.19,382.19,380.09,380.09,3948.0
2022-11-30 12:20:00,380.08,380.08,379.4,379.79,6000.0,380.08,380.08,379.4,379.79,6000.0
2022-11-30 12:30:00,379.7,380.05,379.13,379.13,5613.0,379.7,380.05,379.13,379.13,5613.0
2022-11-30 12:40:00,378.99,379.96,378.97,379.76,20555.0,378.99,379.96,378.97,379.76,20555.0
2022-11-30 12:50:00,379.75,379.78,378.7,378.7,2164.0,379.75,379.78,378.7,378.7,2164.0
2022-11-30 13:00:00,378.93,379.99,378.92,379.75,4319.0,378.93,379.99,378.92,379.75,4319.0
2022-11-30 13:10:00,379.62,379.91,379.42,379.75,4924.0,379.62,379.91,379.42,379.75,4924.0
2022-11-30 13:20:00,379.81,380.8,379.81,380.68,4505.0,379.81,380.8,379.81,380.68,4505.0
2022-11-30 13:30:00,380.57,385.55,380.03,384.74,10736.0,380.57,385.55,380.03,384.74,10736.0
2022-11-30 13:40:00,384.97,385.54,383.44,384.2,8347.0,384.97,385.54,383.44,384.2,8347.0
2022-11-30 13:50:00,384.23,387.0,383.67,386.61,7140.0,384.23,387.0,383.67,386.61,7140.0
2022-11-30 14:00:00,386.85,388.11,386.75,387.33,13503.0,386.85,388.11,386.75,387.33,13503.0
2022-11-30 14:10:00,387.28,390.29,387.19,390.29,30867.0,387.28,390.29,387.19,390.29,30867.0
2022-11-30 14:20:00,390.29,391.45,390.04,391.14,11079.0,390.29,391.45,390.04,391.14,11079.0
2022-11-30 14:30:00,391.3,392.01,390.04,390.2,15179.0,391.3,392.01,390.04,390.2,15179.0
2022-11-30 14:40:00,390.34,390.8,389.47,390.69,15666.0,390.34,390.8,389.47,390.69,15666.0
2022-11-30 14:50:00,390.76,391.25,389.65,389.86,8485.0,390.76,391.25,389.65,389.86,8485.0
2022-11-30 15:00:00,389.95,391.67,389.95,391.35,29559.0,389.95,391.67,389.95,391.35,29559.0
2022-11-30 15:10:00,391.15,392.0,390.97,391.25,12710.0,391.15,392.0,390.97,391.25,12710.0
2022-11-30 15:20:00,391.4,392.09,391.21,392.0,16447.0,391.4,392.09,391.21,392.0,16447.0
2022-11-30 15:30:00,392.12,393.67,391.89,392.71,17908.0,392.12,393.67,391.89,392.71,17908.0
2022-11-30 15:40:00,392.66,393.0,392.28,392.4,23699.0,392.66,393.0,392.28,392.4,23699.0
2022-11-30 15:50:00,392.49,392.5,388.6,391.41,168240.0,392.49,392.5,388.6,391.41,168240.0
2022-12-01 09:30:00,389.3,394.27,389.29,392.44,50814.0,389.3,394.27,389.29,392.44,50814.0
2022-12-01 09:40:00,392.42,395.77,391.69,394.04,14764.0,392.42,395.77,391.69,394.04,14764.0
2022-12-01 09:50:00,394.35,395.35,393.66,394.14,10002.0,394.35,395.35,393.66,394.14,10002.0
2022-12-01 10:00:00,394.11,395.24,392.02,392.16,15879.0,394.11,395.24,392.02,392.16,15879.0
2022-12-01 10:10:00,392.1,393.13,389.22,389.41,12703.0,392.1,393.13,389.22,389.41,12703.0
2022-12-01 10:20:00,388.56,389.57,386.45,386.45,16740.0,388.56,389.57,386.45,386.45,16740.0
2022-12-01 10:30:00,386.6,389.83,386.6,389.41,18218.0,386.6,389.83,386.6,389.41,18218.0
2022-12-01 10:40:00,389.5,392.84,389.42,392.81,35135.0,389.5,392.84,389.42,392.81,35135.0
2022-12-01 10:50:00,392.8,395.15,392.58,395.15,16401.0,392.8,395.15,392.58,395.15,16401.0
2022-12-01 11:00:00,395.06,395.55,393.08,393.46,13989.0,395.06,395.55,393.08,393.46,13989.0
2022-12-01 11:10:00,393.54,393.81,391.67,392.08,10400.0,393.54,393.81,391.67,392.08,10400.0
2022-12-01 11:20:00,392.25,393.48,391.7,391.74,16081.0,392.25,393.48,391.7,391.74,16081.0
2022-12-01 11:30:00,391.66,393.06,391.55,392.29,13483.0,391.66,393.06,391.55,392.29,13483.0
2022-12-01 11:40:00,392.28,392.6,390.96,391.04,6205.0,392.28,392.6,390.96,391.04,6205.0
2022-12-01 11:50:00,390.86,391.38,390.39,390.42,14971.0,390.86,391.38,390.39,390.42,14971.0
2022-12-01 12:00:00,390.62,390.74,388.22,388.74,19675.0,390.62,390.74,388.22,388.74,19675.0
2022-12-01 12:10:00,388.43,388.66,387.25,387.94,10299.0,388.43,388.66,387.25,387.94,10299.0
2022-12-01 12:20:00,387.79,389.75,387.79,389.45,30529.0,387.79,389.75,387.79,389.45,30529.0
2022-12-01 12:30:00,389.54,389.85,388.02,388.23,22276.0,389.54,389.85,388.02,388.23,22276.0
2022-12-01 12:40:00,388.24,388.95,387.82,387.82,20198.0,388.24,388.95,387.82,387.82,20198.0
2022-12-01 12:50:00,388.03,388.56,387.09,387.36,14002.0,388.03,388.56,387.09,387.36,14002.0
2022-12-01 13:00:00,387.14,387.92,386.58,387.25,8757.0,387.14,387.92,386.58,387.25,8757.0
2022-12-01 13:10:00,387.4,387.56,384.55,384.55,11086.0,387.4,387.56,384.55,384.55,11086.0
2022-12-01 13:20:00,384.69,385.38,384.33,384.91,6514.0,384.69,385.38,384.33,384.91,6514.0
2022-12-01 13:30:00,385.07,387.25,385.07,387.24,8131.0,385.07,387.25,385.07,387.24,8131.0
2022-12-01 13:40:00,387.24,387.59,386.36,386.49,9754.0,387.24,387.59,386.36,386.49,9754.0
2022-12-01 13:50:00,386.29,387.16,386.14,387.07,9541.0,386.29,387.16,386.14,387.07,9541.0
2022-12-01 14:00:00,387.09,387.79,386.76,387.3,15213.0,387.09,387.79,386.76,387.3,15213.0
2022-12-01 14:10:00,387.34,388.94,387.26,388.8,11567.0,387.34,388.94,387.26,388.8,11567.0
2022-12-01 14:20:00,388.8,388.8,387.95,388.5,7606.0,388.8,388.8,387.95,388.5,7606.0
2022-12-01 14:30:00,388.49,388.82,387.95,388.46,10039.0,388.49,388.82,387.95,388.46,10039.0
2022-12-01 14:40:00,388.65,389.3,388.13,389.12,8232.0,388.65,389.3,388.13,389.12,8232.0
2022-12-01 14:50:00,389.12,389.51,388.74,388.88,9641.0,389.12,389.51,388.74,388.88,9641.0
2022-12-01 15:00:00,388.93,389.0,387.81,388.68,12326.0,388.93,389.0,387.81,388.68,12326.0
2022-12-01 15:10:00,388.57,388.66,387.02,387.25,11898.0,388.57,388.66,387.02,387.25,11898.0
2022-12-01 15:20:00,386.91,387.53,386.66,387.48,12902.0,386.91,387.53,386.66,387.48,12902.0
2022-12-01 15:30:00,387.49,388.41,387.48,388.06,13531.0,387.49,388.41,387.48,388.06,13531.0
2022-12-01 15:40:00,388.02,389.16,387.97,388.68,25790.0,388.02,389.16,387.97,388.68,25790.0
2022-12-01 15:50:00,388.62,389.67,387.76,389.0,137024.0,388.62,389.67,387.76,389.0,137024.0
2022-12-02 09:30:00,381.2,383.44,378.41,382.19,25016.0,381.2,383.44,378.41,382.19,25016.0
2022-12-02 09:40:00,382.45,382.96,381.22,382.13,6274.0,382.45,382.96,381.22,382.13,6274.0
2022-12-02 09:50:00,382.84,382.84,379.94,380.65,5919.0,382.84,382.84,379.94,380.65,5919.0
2022-12-02 10:00:00,381.47,382.92,380.65,382.92,5530.0,381.47,382.92,380.65,382.92,5530.0
2022-12-02 10:10:00,383.22,385.92,382.82,385.38,6260.0,383.22,385.92,382.82,385.38,6260.0
2022-12-02 10:20:00,385.12,385.74,383.96,384.54,5415.0,385.12,385.74,383.96,384.54,5415.0
2022-12-02 10:30:00,384.68,386.07,384.11,385.07,6357.0,384.68,386.07,384.11,385.07,6357.0
2022-12-02 10:40:00,385.13,386.03,384.86,385.5,5701.0,385.13,386.03,384.86,385.5,5701.0
2022-12-02 10:50:00,385.48,385.92,384.48,385.1,12013.0,385.48,385.92,384.48,385.1,12013.0
2022-12-02 11:00:00,384.88,385.52,384.5,384.79,17714.0,384.88,385.52,384.5,384.79,17714.0
2022-12-02 11:10:00,384.92,386.0,384.72,385.98,6338.0,384.92,386.0,384.72,385.98,6338.0
2022-12-02 11:20:00,385.74,387.23,385.73,387.16,7248.0,385.74,387.23,385.73,387.16,7248.0
2022-12-02 11:30:00,387.18,387.54,386.83,387.54,2327.0,387.18,387.54,386.83,387.54,2327.0
2022-12-02 11:40:00,387.38,388.88,387.38,388.69,2368.0,387.38,388.88,387.38,388.69,2368.0
2022-12-02 11:50:00,388.77,388.77,387.89,388.09,2200.0,388.77,388.77,387.89,388.09,2200.0
2022-12-02 12:00:00,387.78,387.92,386.76,387.22,13608.0,387.78,387.92,386.76,387.22,13608.0
2022-12-02 12:10:00,387.38,388.37,387.05,387.85,15865.0,387.38,388.37,387.05,387.85,15865.0
2022-12-02 12:20:00,387.85,387.86,387.13,387.3,3556.0,387.85,387.86,387.13,387.3,3556.0
2022-12-02 12:30:00,387.14,388.15,387.12,387.12,10081.0,387.14,388.15,387.12,387.12,10081.0
2022-12-02 12:40:00,387.11,387.86,387.01,387.35,9736.0,387.11,387.86,387.01,387.35,9736.0
2022-12-02 12:50:00,387.27,387.65,387.26,387.48,7364.0,387.27,387.65,387.26,387.48,7364.0
2022-12-02 13:00:00,387.48,387.64,386.55,386.55,8699.0,387.48,387.64,386.55,386.55,8699.0
2022-12-02 13:10:00,386.68,387.18,386.25,386.99,10600.0,386.68,387.18,386.25,386.99,10600.0
2022-12-02 13:20:00,386.76,387.38,386.64,387.38,2866.0,386.76,387.38,386.64,387.38,2866.0
2022-12-02 13:30:00,387.35,388.42,387.06,388.05,7753.0,387.35,388.42,387.06,388.05,7753.0
2022-12-02 13:40:00,388.25,389.59,388.25,389.56,3560.0,388.25,389.59,388.25,389.56,3560.0
2022-12-02 13:50:00,389.53,390.18,389.41,389.43,5108.0,389.53,390.18,389.41,389.43,5108.0
2022-12-02 14:00:00,389.55,389.66,388.41,388.6,4900.0,389.55,389.66,388.41,388.6,4900.0
2022-12-02 14:10:00,388.58,389.49,388.41,389.27,5900.0,388.58,389.49,388.41,389.27,5900.0
2022-12-02 14:20:00,389.63,389.96,389.15,389.58,4125.0,389.63,389.96,389.15,389.58,4125.0
2022-12-02 14:30:00,389.68,390.4,389.49,390.33,6432.0,389.68,390.4,389.49,390.33,6432.0
2022-12-02 14:40:00,390.42,390.9,390.32,390.9,6027.0,390.42,390.9,390.32,390.9,6027.0
2022-12-02 14:50:00,390.93,392.43,390.92,392.0,8900.0,390.93,392.43,390.92,392.0,8900.0
2022-12-02 15:00:00,392.23,393.16,392.08,392.64,11077.0,392.23,393.16,392.08,392.64,11077.0
2022-12-02 15:10:00,392.72,393.3,392.26,392.95,8715.0,392.72,393.3,392.26,392.95,8715.0
2022-12-02 15:20:00,393.03,393.2,392.18,392.43,14018.0,393.03,393.2,392.18,392.43,14018.0
2022-12-02 15:30:00,392.37,392.49,391.56,392.07,18876.0,392.37,392.49,391.56,392.07,18876.0
2022-12-02 15:40:00,392.08,392.08,391.41,391.75,26952.0,392.08,392.08,391.41,391.75,26952.0
2022-12-02 15:50:00,391.79,393.24,391.41,392.71,73737.0,391.79,393.24,391.41,392.71,73737.0
2022-12-05 09:30:00,389.91,391.47,386.99,390.58,9343.0,389.91,391.47,386.99,390.58,9343.0
2022-12-05 09:40:00,390.18,394.55,388.6,394.55,22681.0,390.18,394.55,388.6,394.55,22681.0
2022-12-05 09:50:00,394.7,394.97,391.78,392.4,16025.0,394.7,394.97,391.78,392.4,16025.0
2022-12-05 10:00:00,391.77,391.92,390.31,390.31,6930.0,391.77,391.92,390.31,390.31,6930.0
2022-12-05 10:10:00,390.07,390.75,389.62,390.4,11426.0,390.07,390.75,389.62,390.4,11426.0
2022-12-05 10:20:00,390.11,390.28,389.14,389.24,6143.0,390.11,390.28,389.14,389.24,6143.0
2022-12-05 10:30:00,389.15,389.47,387.89,389.24,6894.0,389.15,389.47,387.89,389.24,6894.0
2022-12-05 10:40:00,389.47,390.48,388.88,390.24,5539.0,389.47,390.48,388.88,390.24,5539.0
2022-12-05 10:50:00,390.26,390.7,389.96,390.56,5932.0,390.26,390.7,389.96,390.56,5932.0
2022-12-05 11:00:00,390.56,392.69,390.55,392.69,6317.0,390.56,392.69,390.55,392.69,6317.0
2022-12-05 11:10:00,392.71,394.15,392.16,392.66,9555.0,392.71,394.15,392.16,392.66,9555.0
2022-12-05 11:20:00,392.96,393.63,392.6,393.27,11884.0,392.96,393.63,392.6,393.27,11884.0
2022-12-05 11:30:00,393.19,393.19,391.09,391.63,7195.0,393.19,393.19,391.09,391.63,7195.0
2022-12-05 11:40:00,391.59,392.76,391.59,392.69,4950.0,391.59,392.76,391.59,392.69,4950.0
2022-12-05 11:50:00,392.9,392.99,391.06,391.06,1900.0,392.9,392.99,391.06,391.06,1900.0
2022-12-05 12:00:00,390.63,390.96,389.71,389.93,8030.0,390.63,390.96,389.71,389.93,8030.0
2022-12-05 12:10:00,389.59,390.62,389.45,390.58,2800.0,389.59,390.62,389.45,390.58,2800.0
2022-12-05 12:20:00,390.57,391.25,390.56,390.86,3212.0,390.57,391.25,390.56,390.86,3212.0
2022-12-05 12:30:00,390.94,391.19,390.38,390.39,5219.0,390.94,391.19,390.38,390.39,5219.0
2022-12-05 12:40:00,390.4,390.4,389.27,390.18,4642.0,390.4,390.4,389.27,390.18,4642.0
2022-12-05 12:50:00,389.85,389.87,389.26,389.3,6829.0,389.85,389.87,389.26,389.3,6829.0
2022-12-05 13:00:00,389.09,389.23,388.02,388.64,2215.0,389.09,389.23,388.02,388.64,2215.0
2022-12-05 13:10:00,388.63,390.1,388.44,390.1,7734.0,388.63,390.1,388.44,390.1,7734.0
2022-12-05 13:20:00,389.91,389.91,388.55,388.69,3000.0,389.91,389.91,388.55,388.69,3000.0
2022-12-05 13:30:00,389.0,389.31,388.83,389.25,2309.0,389.0,389.31,388.83,389.25,2309.0
2022-12-05 13:40:00,389.26,389.42,388.67,388.68,3755.0,389.26,389.42,388.67,388.68,3755.0
2022-12-05 13:50:00,388.56,388.6,387.43,387.75,3757.0,388.56,388.6,387.43,387.75,3757.0
2022-12-05 14:00:00,387.58,387.67,387.04,387.18,5089.0,387.58,387.67,387.04,387.18,5089.0
2022-12-05 14:10:00,387.15,388.02,387.15,387.82,3812.0,387.15,388.02,387.15,387.82,3812.0
2022-12-05 14:20:00,387.67,388.37,387.48,387.63,4228.0,387.67,388.37,387.48,387.63,4228.0
2022-12-05 14:30:00,387.78,388.18,387.35,388.18,4061.0,387.78,388.18,387.35,388.18,4061.0
2022-12-05 14:40:00,388.19,388.56,387.57,388.53,4167.0,388.19,388.56,387.57,388.53,4167.0
2022-12-05 14:50:00,388.7,389.08,388.66,388.86,4414.0,388.7,389.08,388.66,388.86,4414.0
2022-12-05 15:00:00,388.95,388.96,387.81,388.22,4539.0,388.95,388.96,387.81,388.22,4539.0
2022-12-05 15:10:00,388.23,388.54,387.72,387.73,4921.0,388.23,388.54,387.72,387.73,4921.0
2022-12-05 15:20:00,387.86,388.26,387.12,387.18,5466.0,387.86,388.26,387.12,387.18,5466.0
2022-12-05 15:30:00,387.21,388.71,387.2,388.05,12332.0,387.21,388.71,387.2,388.05,12332.0
2022-12-05 15:40:00,388.15,388.38,387.55,387.55,19969.0,388.15,388.38,387.55,387.55,19969.0
2022-12-05 15:50:00,387.54,388.08,386.42,388.0,135345.0,387.54,388.08,386.42,388.0,135345.0
2022-12-06 09:30:00,385.73,385.73,374.27,374.27,25822.0,385.73,385.73,374.27,374.27,25822.0
2022-12-06 09:40:00,372.88,374.47,371.68,373.7,22200.0,372.88,374.47,371.68,373.7,22200.0
2022-12-06 09:50:00,374.17,375.48,373.54,375.27,13943.0,374.17,375.48,373.54,375.27,13943.0
2022-12-06 10:00:00,375.93,376.76,372.86,375.15,40223.0,375.93,376.76,372.86,375.15,40223.0
2022-12-06 10:10:00,375.29,375.59,373.93,374.27,8562.0,375.29,375.59,373.93,374.27,8562.0
2022-12-06 10:20:00,374.03,375.06,373.57,373.71,7295.0,374.03,375.06,373.57,373.71,7295.0
2022-12-06 10:30:00,373.65,375.17,373.57,374.77,18395.0,373.65,375.17,373.57,374.77,18395.0
2022-12-06 10:40:00,374.46,374.83,373.45,373.5,16187.0,374.46,374.83,373.45,373.5,16187.0
2022-12-06 10:50:00,373.32,373.51,369.24,370.04,11711.0,373.32,373.51,369.24,370.04,11711.0
2022-12-06 11:00:00,369.8,371.35,369.06,370.96,8888.0,369.8,371.35,369.06,370.96,8888.0
2022-12-06 11:10:00,370.96,371.82,370.31,370.58,11280.0,370.96,371.82,370.31,370.58,11280.0
2022-12-06 11:20:00,370.54,371.66,370.14,370.29,42824.0,370.54,371.66,370.14,370.29,42824.0
2022-12-06 11:30:00,370.26,371.09,369.68,370.86,8290.0,370.26,371.09,369.68,370.86,8290.0
2022-12-06 11:40:00,370.66,370.66,368.67,369.35,7882.0,370.66,370.66,368.67,369.35,7882.0
2022-12-06 11:50:00,369.36,369.72,368.12,369.07,8580.0,369.36,369.72,368.12,369.07,8580.0
2022-12-06 12:00:00,369.28,369.57,368.59,369.57,7730.0,369.28,369.57,368.59,369.57,7730.0
2022-12-06 12:10:00,369.38,369.4,367.44,367.44,16381.0,369.38,369.4,367.44,367.44,16381.0
2022-12-06 12:20:00,367.65,368.33,367.54,368.31,1907.0,367.65,368.33,367.54,368.31,1907.0
2022-12-06 12:30:00,368.2,369.87,368.19,368.79,13603.0,368.2,369.87,368.19,368.79,13603.0
2022-12-06 12:40:00,368.8,369.72,368.51,369.72,6648.0,368.8,369.72,368.51,369.72,6648.0
2022-12-06 12:50:00,369.52,370.53,369.52,369.98,2507.0,369.52,370.53,369.52,369.98,2507.0
2022-12-06 13:00:00,370.03,370.57,369.21,369.21,6149.0,370.03,370.57,369.21,369.21,6149.0
2022-12-06 13:10:00,368.95,370.05,368.91,369.88,3873.0,368.95,370.05,368.91,369.88,3873.0
2022-12-06 13:20:00,369.78,369.78,368.14,368.36,4156.0,369.78,369.78,368.14,368.36,4156.0
2022-12-06 13:30:00,368.29,369.9,368.28,369.24,8575.0,368.29,369.9,368.28,369.24,8575.0
2022-12-06 13:40:00,369.11,369.85,369.11,369.66,6454.0,369.11,369.85,369.11,369.66,6454.0
2022-12-06 13:50:00,369.66,369.81,369.06,369.12,4287.0,369.66,369.81,369.06,369.12,4287.0
2022-12-06 14:00:00,369.1,369.1,367.81,367.91,6290.0,369.1,369.1,367.81,367.91,6290.0
2022-12-06 14:10:00,368.05,368.55,367.73,368.19,11248.0,368.05,368.55,367.73,368.19,11248.0
2022-12-06 14:20:00,368.17,368.34,367.12,367.18,8090.0,368.17,368.34,367.12,367.18,8090.0
2022-12-06 14:30:00,367.24,367.46,366.94,367.46,8712.0,367.24,367.46,366.94,367.46,8712.0
2022-12-06 14:40:00,367.5,368.53,367.48,368.46,7816.0,367.5,368.53,367.48,368.46,7816.0
2022-12-06 14:50:00,368.25,370.61,368.19,370.0,10092.0,368.25,370.61,368.19,370.0,10092.0
2022-12-06 15:00:00,370.24,371.92,370.24,370.88,7630.0,370.24,371.92,370.24,370.88,7630.0
2022-12-06 15:10:00,370.88,371.94,370.52,370.77,11203.0,370.88,371.94,370.52,370.77,11203.0
2022-12-06 15:20:00,370.49,371.28,369.71,369.87,20357.0,370.49,371.28,369.71,369.87,20357.0
2022-12-06 15:30:00,370.02,371.0,369.71,371.0,21805.0,370.02,371.0,369.71,371.0,21805.0
2022-12-06 15:40:00,370.99,371.49,370.96,371.36,28236.0,370.99,371.49,370.96,371.36,28236.0
2022-12-06 15:50:00,371.22,371.9,370.92,371.06,98007.0,371.22,371.9,370.92,371.06,98007.0
2022-12-07 09:30:00,370.56,372.27,368.46,372.02,18407.0,370.56,372.27,368.46,372.02,18407.0
2022-12-07 09:40:00,372.2,374.05,370.24,370.54,13501.0,372.2,374.05,370.24,370.54,13501.0
2022-12-07 09:50:00,370.51,371.0,369.2,369.2,10323.0,370.51,371.0,369.2,369.2,10323.0
2022-12-07 10:00:00,369.16,371.26,368.05,370.96,13698.0,369.16,371.26,368.05,370.96,13698.0
2022-12-07 10:10:00,371.24,372.3,369.76,372.3,3232.0,371.24,372.3,369.76,372.3,3232.0
2022-12-07 10:20:00,371.77,372.04,370.75,372.0,3995.0,371.77,372.04,370.75,372.0,3995.0
2022-12-07 10:30:00,372.16,373.05,372.16,372.3,13209.0,372.16,373.05,372.16,372.3,13209.0
2022-12-07 10:40:00,372.27,375.19,372.26,375.14,8428.0,372.27,375.19,372.26,375.14,8428.0
2022-12-07 10:50:00,374.94,376.36,374.93,375.03,6328.0,374.94,376.36,374.93,375.03,6328.0
2022-12-07 11:00:00,375.26,376.59,375.26,375.6,8348.0,375.26,376.59,375.26,375.6,8348.0
2022-12-07 11:10:00,375.59,375.67,373.25,373.25,6695.0,375.59,375.67,373.25,373.25,6695.0
2022-12-07 11:20:00,372.72,372.72,371.72,372.42,9259.0,372.72,372.72,371.72,372.42,9259.0
2022-12-07 11:30:00,372.43,373.25,372.21,373.25,5699.0,372.43,373.25,372.21,373.25,5699.0
2022-12-07 11:40:00,373.27,374.21,373.17,374.06,3461.0,373.27,374.21,373.17,374.06,3461.0
2022-12-07 11:50:00,374.06,374.63,373.71,374.3,2676.0,374.06,374.63,373.71,374.3,2676.0
2022-12-07 12:00:00,374.32,374.67,373.68,373.94,9019.0,374.32,374.67,373.68,373.94,9019.0
2022-12-07 12:10:00,373.86,374.78,373.86,374.69,4715.0,373.86,374.78,373.86,374.69,4715.0
2022-12-07 12:20:00,374.77,375.32,374.71,374.85,4209.0,374.77,375.32,374.71,374.85,4209.0
2022-12-07 12:30:00,374.72,374.82,374.36,374.56,5157.0,374.72,374.82,374.36,374.56,5157.0
2022-12-07 12:40:00,374.73,376.29,374.72,376.14,2832.0,374.73,376.29,374.72,376.14,2832.0
2022-12-07 12:50:00,376.23,377.05,376.16,377.05,3600.0,376.23,377.05,376.16,377.05,3600.0
2022-12-07 13:00:00,377.33,377.48,376.35,377.0,3128.0,377.33,377.48,376.35,377.0,3128.0
2022-12-07 13:10:00,377.13,377.98,376.78,377.82,3760.0,377.13,377.98,376.78,377.82,3760.0
2022-12-07 13:20:00,377.81,377.81,376.67,376.86,2769.0,377.81,377.81,376.67,376.86,2769.0
2022-12-07 13:30:00,376.9,377.34,376.04,376.04,4809.0,376.9,377.34,376.04,376.04,4809.0
2022-12-07 13:40:00,375.88,376.68,375.88,376.51,4527.0,375.88,376.68,375.88,376.51,4527.0
2022-12-07 13:50:00,376.32,376.34,375.37,375.44,4554.0,376.32,376.34,375.37,375.44,4554.0
2022-12-07 14:00:00,375.23,375.54,374.1,374.1,6201.0,375.23,375.54,374.1,374.1,6201.0
2022-12-07 14:10:00,374.35,375.15,374.17,374.81,4764.0,374.35,375.15,374.17,374.81,4764.0
2022-12-07 14:20:00,374.81,374.84,373.83,374.78,3351.0,374.81,374.84,373.83,374.78,3351.0
2022-12-07 14:30:00,374.74,375.49,374.21,375.33,4654.0,374.74,375.49,374.21,375.33,4654.0
2022-12-07 14:40:00,375.48,375.48,374.68,374.99,4463.0,375.48,375.48,374.68,374.99,4463.0
2022-12-07 14:50:00,375.0,375.17,374.65,375.17,4200.0,375.0,375.17,374.65,375.17,4200.0
2022-12-07 15:00:00,375.28,376.27,375.21,375.78,10812.0,375.28,376.27,375.21,375.78,10812.0
2022-12-07 15:10:00,375.77,376.79,375.77,376.55,12616.0,375.77,376.79,375.77,376.55,12616.0
2022-12-07 15:20:00,376.55,376.64,376.06,376.2,7603.0,376.55,376.64,376.06,376.2,7603.0
2022-12-07 15:30:00,376.21,377.17,376.02,376.36,12741.0,376.21,377.17,376.02,376.36,12741.0
2022-12-07 15:40:00,376.45,376.45,375.2,375.55,14736.0,376.45,376.45,375.2,375.55,14736.0
2022-12-07 15:50:00,375.49,375.49,374.47,374.88,62912.0,375.49,375.49,374.47,374.88,62912.0
2022-12-08 09:30:00,377.62,377.62,371.61,372.42,15324.0,377.62,377.62,371.61,372.42,15324.0
2022-12-08 09:40:00,371.93,374.47,371.04,373.93,5676.0,371.93,374.47,371.04,373.93,5676.0
2022-12-08 09:50:00,373.74,377.19,373.69,376.9,9104.0,373.74,377.19,373.69,376.9,9104.0
2022-12-08 10:00:00,377.37,379.8,376.99,378.71,4677.0,377.37,379.8,376.99,378.71,4677.0
2022-12-08 10:10:00,378.68,378.93,377.53,377.85,13076.0,378.68,378.93,377.53,377.85,13076.0
2022-12-08 10:20:00,377.83,378.16,377.16,378.08,2959.0,377.83,378.16,377.16,378.08,2959.0
2022-12-08 10:30:00,377.33,377.6,376.38,376.67,4684.0,377.33,377.6,376.38,376.67,4684.0
2022-12-08 10:40:00,376.53,376.53,374.8,375.45,3073.0,376.53,376.53,374.8,375.45,3073.0
2022-12-08 10:50:00,375.41,376.57,375.38,376.51,9870.0,375.41,376.57,375.38,376.51,9870.0
2022-12-08 11:00:00,376.34,377.62,376.02,376.02,18133.0,376.34,377.62,376.02,376.02,18133.0
2022-12-08 11:10:00,376.27,377.24,374.67,375.43,22718.0,376.27,377.24,374.67,375.43,22718.0
2022-12-08 11:20:00,375.34,375.65,374.52,375.48,22088.0,375.34,375.65,374.52,375.48,22088.0
2022-12-08 11:30:00,375.53,377.35,375.43,377.35,9865.0,375.53,377.35,375.43,377.35,9865.0
2022-12-08 11:40:00,377.3,378.43,376.5,378.33,4887.0,377.3,378.43,376.5,378.33,4887.0
2022-12-08 11:50:00,378.14,378.4,377.44,377.45,5894.0,378.14,378.4,377.44,377.45,5894.0
2022-12-08 12:00:00,377.26,377.5,376.99,377.35,3041.0,377.26,377.5,376.99,377.35,3041.0
2022-12-08 12:10:00,377.55,378.19,377.55,377.57,3699.0,377.55,378.19,377.55,377.57,3699.0
2022-12-08 12:20:00,377.1,377.52,376.87,376.92,3351.0,377.1,377.52,376.87,376.92,3351.0
2022-12-08 12:30:00,376.82,377.2,376.7,376.85,1511.0,376.82,377.2,376.7,376.85,1511.0
2022-12-08 12:40:00,376.76,377.56,376.76,377.38,1600.0,376.76,377.56,376.76,377.38,1600.0
2022-12-08 12:50:00,377.36,377.92,377.36,377.64,2094.0,377.36,377.92,377.36,377.64,2094.0
2022-12-08 13:00:00,377.47,377.78,377.09,377.65,3428.0,377.47,377.78,377.09,377.65,3428.0
2022-12-08 13:10:00,377.46,377.84,377.15,377.84,3951.0,377.46,377.84,377.15,377.84,3951.0
2022-12-08 13:20:00,377.85,377.85,376.97,377.57,3861.0,377.85,377.85,376.97,377.57,3861.0
2022-12-08 13:30:00,378.27,378.6,378.15,378.6,1388.0,378.27,378.6,378.15,378.6,1388.0
2022-12-08 13:40:00,378.77,379.33,378.77,379.13,2928.0,378.77,379.33,378.77,379.13,2928.0
2022-12-08 13:50:00,379.14,379.14,377.85,378.22,3420.0,379.14,379.14,377.85,378.22,3420.0
2022-12-08 14:00:00,377.89,377.89,375.3,376.26,10816.0,377.89,377.89,375.3,376.26,10816.0
2022-12-08 14:10:00,375.4,375.93,375.15,375.69,2300.0,375.4,375.93,375.15,375.69,2300.0
2022-12-08 14:20:00,375.44,375.9,375.01,375.01,6006.0,375.44,375.9,375.01,375.01,6006.0
2022-12-08 14:30:00,374.94,375.11,374.03,374.19,8144.0,374.94,375.11,374.03,374.19,8144.0
2022-12-08 14:40:00,374.18,374.67,374.18,374.45,4264.0,374.18,374.67,374.18,374.45,4264.0
2022-12-08 14:50:00,374.4,374.68,374.07,374.37,6473.0,374.4,374.68,374.07,374.37,6473.0
2022-12-08 15:00:00,374.07,374.07,372.52,372.99,13472.0,374.07,374.07,372.52,372.99,13472.0
2022-12-08 15:10:00,373.06,373.49,372.88,373.43,7597.0,373.06,373.49,372.88,373.43,7597.0
2022-12-08 15:20:00,373.11,374.82,373.11,374.28,7744.0,373.11,374.82,373.11,374.28,7744.0
2022-12-08 15:30:00,374.29,374.88,373.24,373.47,15230.0,374.29,374.88,373.24,373.47,15230.0
2022-12-08 15:40:00,373.43,373.51,372.09,372.58,23595.0,373.43,373.51,372.09,372.58,23595.0
2022-12-08 15:50:00,372.63,374.44,372.14,374.2,67417.0,372.63,374.44,372.14,374.2,67417.0
2022-12-09 09:30:00,371.12,373.29,369.73,372.3,14626.0,371.12,373.29,369.73,372.3,14626.0
2022-12-09 09:40:00,373.1,376.7,372.33,374.37,9440.0,373.1,376.7,372.33,374.37,9440.0
2022-12-09 09:50:00,374.81,377.1,374.46,377.01,3883.0,374.81,377.1,374.46,377.01,3883.0
2022-12-09 10:00:00,376.73,379.24,376.46,378.14,5903.0,376.73,379.24,376.46,378.14,5903.0
2022-12-09 10:10:00,378.34,379.08,377.26,377.29,19634.0,378.34,379.08,377.26,377.29,19634.0
2022-12-09 10:20:00,377.11,377.77,376.53,377.7,6934.0,377.11,377.77,376.53,377.7,6934.0
2022-12-09 10:30:00,377.59,378.98,377.14,378.53,6767.0,377.59,378.98,377.14,378.53,6767.0
2022-12-09 10:40:00,378.73,379.3,377.57,377.57,21151.0,378.73,379.3,377.57,377.57,21151.0
2022-12-09 10:50:00,377.52,378.84,377.16,378.79,15094.0,377.52,378.84,377.16,378.79,15094.0
2022-12-09 11:00:00,378.86,379.38,378.32,378.35,4634.0,378.86,379.38,378.32,378.35,4634.0
2022-12-09 11:10:00,378.45,378.86,377.91,378.63,5765.0,378.45,378.86,377.91,378.63,5765.0
2022-12-09 11:20:00,378.63,380.0,378.63,379.39,24235.0,378.63,380.0,378.63,379.39,24235.0
2022-12-09 11:30:00,379.51,380.97,379.51,380.8,10416.0,379.51,380.97,379.51,380.8,10416.0
2022-12-09 11:40:00,381.02,383.03,380.19,382.8,9778.0,381.02,383.03,380.19,382.8,9778.0
2022-12-09 11:50:00,383.07,383.52,382.66,382.77,13029.0,383.07,383.52,382.66,382.77,13029.0
2022-12-09 12:00:00,382.6,382.86,380.63,381.14,8308.0,382.6,382.86,380.63,381.14,8308.0
2022-12-09 12:10:00,381.15,381.79,380.19,380.94,12435.0,381.15,381.79,380.19,380.94,12435.0
2022-12-09 12:20:00,380.76,381.29,380.44,380.65,5666.0,380.76,381.29,380.44,380.65,5666.0
2022-12-09 12:30:00,380.81,381.72,380.66,381.69,5201.0,380.81,381.72,380.66,381.69,5201.0
2022-12-09 12:40:00,381.79,382.08,380.55,380.56,9382.0,381.79,382.08,380.55,380.56,9382.0
2022-12-09 12:50:00,380.55,380.87,380.1,380.51,4613.0,380.55,380.87,380.1,380.51,4613.0
2022-12-09 13:00:00,380.35,380.36,379.34,379.36,6974.0,380.35,380.36,379.34,379.36,6974.0
2022-12-09 13:10:00,379.36,380.09,379.03,379.88,4858.0,379.36,380.09,379.03,379.88,4858.0
2022-12-09 13:20:00,379.87,379.87,378.75,379.11,10384.0,379.87,379.87,378.75,379.11,10384.0
2022-12-09 13:30:00,378.98,379.23,378.23,378.34,7588.0,378.98,379.23,378.23,378.34,7588.0
2022-12-09 13:40:00,378.4,378.58,377.4,378.33,16045.0,378.4,378.58,377.4,378.33,16045.0
2022-12-09 13:50:00,378.33,378.33,377.61,378.03,3700.0,378.33,378.33,377.61,378.03,3700.0
2022-12-09 14:00:00,378.13,378.13,377.26,377.53,4639.0,378.13,378.13,377.26,377.53,4639.0
2022-12-09 14:10:00,377.49,378.31,377.32,378.31,3400.0,377.49,378.31,377.32,378.31,3400.0
2022-12-09 14:20:00,378.51,378.92,378.14,378.8,4701.0,378.51,378.92,378.14,378.8,4701.0
2022-12-09 14:30:00,378.64,379.29,378.24,379.29,8111.0,378.64,379.29,378.24,379.29,8111.0
2022-12-09 14:40:00,379.4,379.43,379.0,379.38,5500.0,379.4,379.43,379.0,379.38,5500.0
2022-12-09 14:50:00,379.26,379.66,379.2,379.49,3902.0,379.26,379.66,379.2,379.49,3902.0
2022-12-09 15:00:00,379.49,380.25,379.46,379.76,8981.0,379.49,380.25,379.46,379.76,8981.0
2022-12-09 15:10:00,379.77,380.51,379.65,379.94,10908.0,379.77,380.51,379.65,379.94,10908.0
2022-12-09 15:20:00,380.11,380.29,379.78,380.06,14019.0,380.11,380.29,379.78,380.06,14019.0
2022-12-09 15:30:00,379.92,380.34,379.73,380.13,18005.0,379.92,380.34,379.73,380.13,18005.0
2022-12-09 15:40:00,380.19,380.96,379.8,380.77,35274.0,380.19,380.96,379.8,380.77,35274.0
2022-12-09 15:50:00,380.68,380.96,380.0,380.55,140079.0,380.68,380.96,380.0,380.55,140079.0
2022-12-12 09:30:00,382.02,383.77,380.37,381.89,18171.0,382.02,383.77,380.37,381.89,18171.0
2022-12-12 09:40:00,381.63,384.07,381.1,383.71,14398.0,381.63,384.07,381.1,383.71,14398.0
2022-12-12 09:50:00,383.94,384.0,382.21,383.17,9532.0,383.94,384.0,382.21,383.17,9532.0
2022-12-12 10:00:00,382.89,382.95,381.39,381.65,20979.0,382.89,382.95,381.39,381.65,20979.0
2022-12-12 10:10:00,381.67,381.67,378.95,378.95,14696.0,381.67,381.67,378.95,378.95,14696.0
2022-12-12 10:20:00,379.11,380.52,378.94,379.68,11877.0,379.11,380.52,378.94,379.68,11877.0
2022-12-12 10:30:00,379.24,379.24,377.97,378.63,6630.0,379.24,379.24,377.97,378.63,6630.0
2022-12-12 10:40:00,378.64,380.82,378.36,380.22,7668.0,378.64,380.82,378.36,380.22,7668.0
2022-12-12 10:50:00,380.02,382.86,380.01,382.86,8538.0,380.02,382.86,380.01,382.86,8538.0
2022-12-12 11:00:00,382.86,385.75,382.72,385.42,9333.0,382.86,385.75,382.72,385.42,9333.0
2022-12-12 11:10:00,385.18,385.28,383.37,383.4,5226.0,385.18,385.28,383.37,383.4,5226.0
2022-12-12 11:20:00,383.5,383.5,382.33,382.9,4037.0,383.5,383.5,382.33,382.9,4037.0
2022-12-12 11:30:00,383.02,383.19,382.24,382.69,31238.0,383.02,383.19,382.24,382.69,31238.0
2022-12-12 11:40:00,382.44,383.75,382.15,383.7,31165.0,382.44,383.75,382.15,383.7,31165.0
2022-12-12 11:50:00,383.7,383.7,381.94,382.62,12823.0,383.7,383.7,381.94,382.62,12823.0
2022-12-12 12:00:00,382.54,382.66,380.02,380.26,8707.0,382.54,382.66,380.02,380.26,8707.0
2022-12-12 12:10:00,380.08,380.08,379.29,379.75,4607.0,380.08,380.08,379.29,379.75,4607.0
2022-12-12 12:20:00,379.71,379.71,378.24,378.38,5049.0,379.71,379.71,378.24,378.38,5049.0
2022-12-12 12:30:00,378.42,378.63,378.09,378.47,13505.0,378.42,378.63,378.09,378.47,13505.0
2022-12-12 12:40:00,378.59,378.63,376.92,376.96,16705.0,378.59,378.63,376.92,376.96,16705.0
2022-12-12 12:50:00,376.94,376.94,375.8,376.04,5203.0,376.94,376.94,375.8,376.04,5203.0
2022-12-12 13:00:00,375.91,376.31,374.77,375.23,16031.0,375.91,376.31,374.77,375.23,16031.0
2022-12-12 13:10:00,375.24,375.25,374.53,374.56,13965.0,375.24,375.25,374.53,374.56,13965.0
2022-12-12 13:20:00,374.56,375.82,374.53,375.79,28128.0,374.56,375.82,374.53,375.79,28128.0
2022-12-12 13:30:00,375.79,378.38,375.59,378.2,40720.0,375.79,378.38,375.59,378.2,40720.0
2022-12-12 13:40:00,378.14,380.48,377.89,380.32,13625.0,378.14,380.48,377.89,380.32,13625.0
2022-12-12 13:50:00,380.46,380.97,378.82,379.04,7408.0,380.46,380.97,378.82,379.04,7408.0
2022-12-12 14:00:00,379.34,379.56,378.41,378.41,8500.0,379.34,379.56,378.41,378.41,8500.0
2022-12-12 14:10:00,378.41,378.44,376.82,376.82,12929.0,378.41,378.44,376.82,376.82,12929.0
2022-12-12 14:20:00,376.8,379.63,376.7,379.44,9323.0,376.8,379.63,376.7,379.44,9323.0
2022-12-12 14:30:00,379.38,380.49,378.21,379.19,26805.0,379.38,380.49,378.21,379.19,26805.0
2022-12-12 14:40:00,379.07,381.35,379.0,380.24,9028.0,379.07,381.35,379.0,380.24,9028.0
2022-12-12 14:50:00,380.15,381.36,380.03,380.91,13725.0,380.15,381.36,380.03,380.91,13725.0
2022-12-12 15:00:00,381.0,381.87,380.3,381.38,17936.0,381.0,381.87,380.3,381.38,17936.0
2022-12-12 15:10:00,381.58,382.84,381.57,382.54,7063.0,381.58,382.84,381.57,382.54,7063.0
2022-12-12 15:20:00,382.69,383.22,382.41,382.69,14767.0,382.69,383.22,382.41,382.69,14767.0
2022-12-12 15:30:00,382.53,384.25,382.53,384.23,14367.0,382.53,384.25,382.53,384.23,14367.0
2022-12-12 15:40:00,384.12,384.26,383.05,383.4,26283.0,384.12,384.26,383.05,383.4,26283.0
2022-12-12 15:50:00,383.43,384.71,383.04,384.68,71983.0,383.43,384.71,383.04,384.68,71983.0
2022-12-13 09:30:00,401.17,402.9,397.25,397.8,49736.0,401.17,402.9,397.25,397.8,49736.0
2022-12-13 09:40:00,397.86,399.34,395.01,395.84,38950.0,397.86,399.34,395.01,395.84,38950.0
2022-12-13 09:50:00,395.52,398.43,395.27,395.44,25736.0,395.52,398.43,395.27,395.44,25736.0
2022-12-13 10:00:00,395.4,396.02,391.63,393.46,18699.0,395.4,396.02,391.63,393.46,18699.0
2022-12-13 10:10:00,392.96,394.88,392.78,394.02,11958.0,392.96,394.88,392.78,394.02,11958.0
2022-12-13 10:20:00,393.99,394.0,389.33,389.5,23129.0,393.99,394.0,389.33,389.5,23129.0
2022-12-13 10:30:00,389.8,389.8,386.68,387.24,40022.0,389.8,389.8,386.68,387.24,40022.0
2022-12-13 10:40:00,387.23,389.2,386.99,388.62,7888.0,387.23,389.2,386.99,388.62,7888.0
2022-12-13 10:50:00,388.44,389.22,387.74,389.0,10870.0,388.44,389.22,387.74,389.0,10870.0
2022-12-13 11:00:00,389.05,389.22,388.23,389.18,12275.0,389.05,389.22,388.23,389.18,12275.0
2022-12-13 11:10:00,389.12,390.71,389.11,390.12,33785.0,389.12,390.71,389.11,390.12,33785.0
2022-12-13 11:20:00,390.2,390.41,388.61,389.29,20152.0,390.2,390.41,388.61,389.29,20152.0
2022-12-13 11:30:00,389.09,391.03,389.09,389.33,22043.0,389.09,391.03,389.09,389.33,22043.0
2022-12-13 11:40:00,389.39,389.39,387.56,387.56,2664.0,389.39,389.39,387.56,387.56,2664.0
2022-12-13 11:50:00,386.87,387.04,385.8,386.75,14136.0,386.87,387.04,385.8,386.75,14136.0
2022-12-13 12:00:00,386.57,387.29,386.26,386.5,9430.0,386.57,387.29,386.26,386.5,9430.0
2022-12-13 12:10:00,385.31,385.88,384.65,384.65,4140.0,385.31,385.88,384.65,384.65,4140.0
2022-12-13 12:20:00,384.92,386.23,384.47,386.12,4255.0,384.92,386.23,384.47,386.12,4255.0
2022-12-13 12:30:00,386.1,386.13,385.12,385.93,8289.0,386.1,386.13,385.12,385.93,8289.0
2022-12-13 12:40:00,385.87,386.08,384.07,384.07,7372.0,385.87,386.08,384.07,384.07,7372.0
2022-12-13 12:50:00,384.06,385.0,383.98,384.44,4864.0,384.06,385.0,383.98,384.44,4864.0
2022-12-13 13:00:00,384.88,385.23,384.42,384.48,6026.0,384.88,385.23,384.42,384.48,6026.0
2022-12-13 13:10:00,384.68,387.31,384.67,387.31,14338.0,384.68,387.31,384.67,387.31,14338.0
2022-12-13 13:20:00,387.38,388.07,386.77,387.53,4058.0,387.38,388.07,386.77,387.53,4058.0
2022-12-13 13:30:00,387.9,388.13,386.72,387.32,6407.0,387.9,388.13,386.72,387.32,6407.0
2022-12-13 13:40:00,387.41,388.33,387.36,387.49,5923.0,387.41,388.33,387.36,387.49,5923.0
2022-12-13 13:50:00,387.31,387.97,387.0,387.97,12322.0,387.31,387.97,387.0,387.97,12322.0
2022-12-13 14:00:00,388.05,389.29,387.85,388.57,10957.0,388.05,389.29,387.85,388.57,10957.0
2022-12-13 14:10:00,388.68,389.11,388.37,388.42,9973.0,388.68,389.11,388.37,388.42,9973.0
2022-12-13 14:20:00,388.57,388.84,388.11,388.51,11313.0,388.57,388.84,388.11,388.51,11313.0
2022-12-13 14:30:00,388.4,389.47,388.12,389.35,6413.0,388.4,389.47,388.12,389.35,6413.0
2022-12-13 14:40:00,389.38,391.76,389.38,390.79,20627.0,389.38,391.76,389.38,390.79,20627.0
2022-12-13 14:50:00,390.59,390.7,388.46,388.52,11842.0,390.59,390.7,388.46,388.52,11842.0
2022-12-13 15:00:00,388.33,388.45,385.92,387.19,13030.0,388.33,388.45,385.92,387.19,13030.0
2022-12-13 15:10:00,387.12,389.07,386.93,388.72,13217.0,387.12,389.07,386.93,388.72,13217.0
2022-12-13 15:20:00,388.84,389.77,388.41,389.47,20469.0,388.84,389.77,388.41,389.47,20469.0
2022-12-13 15:30:00,389.67,390.95,389.44,390.11,19975.0,389.67,390.95,389.44,390.11,19975.0
2022-12-13 15:40:00,390.13,391.75,389.86,391.45,51961.0,390.13,391.75,389.86,391.45,51961.0
2022-12-13 15:50:00,391.47,394.09,391.44,392.68,160092.0,391.47,394.09,391.44,392.68,160092.0
2022-12-14 09:30:00,343.06,350.0,336.07,338.39,312076.0,343.06,350.0,336.07,338.39,312076.0
2022-12-14 09:40:00,338.27,343.97,337.88,342.33,276816.0,338.27,343.97,337.88,342.33,276816.0
2022-12-14 09:50:00,342.5,342.72,337.2,340.63,135619.0,342.5,342.72,337.2,340.63,135619.0
2022-12-14 10:00:00,341.13,343.26,339.05,342.77,84223.0,341.13,343.26,339.05,342.77,84223.0
2022-12-14 10:10:00,343.0,345.98,342.78,344.39,103101.0,343.0,345.98,342.78,344.39,103101.0
2022-12-14 10:20:00,344.27,349.37,344.27,348.55,88950.0,344.27,349.37,344.27,348.55,88950.0
2022-12-14 10:30:00,348.51,350.81,347.17,350.0,142018.0,348.51,350.81,347.17,350.0,142018.0
2022-12-14 10:40:00,350.0,350.0,345.06,346.83,67049.0,350.0,350.0,345.06,346.83,67049.0
2022-12-14 10:50:00,346.98,347.85,346.1,347.55,32237.0,346.98,347.85,346.1,347.55,32237.0
2022-12-14 11:00:00,347.76,348.05,345.27,348.05,52366.0,347.76,348.05,345.27,348.05,52366.0
2022-12-14 11:10:00,347.83,349.59,347.39,349.0,48632.0,347.83,349.59,347.39,349.0,48632.0
2022-12-14 11:20:00,349.0,349.93,348.55,349.16,56343.0,349.0,349.93,348.55,349.16,56343.0
2022-12-14 11:30:00,349.16,349.35,348.36,348.36,64201.0,349.16,349.35,348.36,348.36,64201.0
2022-12-14 11:40:00,348.34,348.34,344.17,344.17,44935.0,348.34,348.34,344.17,344.17,44935.0
2022-12-14 11:50:00,344.2,344.93,342.7,342.79,40143.0,344.2,344.93,342.7,342.79,40143.0
2022-12-14 12:00:00,342.9,343.12,337.01,337.15,78161.0,342.9,343.12,337.01,337.15,78161.0
2022-12-14 12:10:00,337.29,340.4,337.16,338.15,55653.0,337.29,340.4,337.16,338.15,55653.0
2022-12-14 12:20:00,338.39,339.87,337.76,339.44,36226.0,338.39,339.87,337.76,339.44,36226.0
2022-12-14 12:30:00,339.72,339.75,337.13,337.72,37024.0,339.72,339.75,337.13,337.72,37024.0
2022-12-14 12:40:00,337.72,338.52,336.77,338.15,47601.0,337.72,338.52,336.77,338.15,47601.0
2022-12-14 12:50:00,337.93,339.24,337.24,338.23,44432.0,337.93,339.24,337.24,338.23,44432.0
2022-12-14 13:00:00,338.34,338.93,337.38,338.1,34386.0,338.34,338.93,337.38,338.1,34386.0
2022-12-14 13:10:00,338.3,338.93,338.0,338.19,28732.0,338.3,338.93,338.0,338.19,28732.0
2022-12-14 13:20:00,338.23,338.62,337.02,337.83,26833.0,338.23,338.62,337.02,337.83,26833.0
2022-12-14 13:30:00,337.92,339.73,337.85,339.71,56021.0,337.92,339.73,337.85,339.71,56021.0
2022-12-14 13:40:00,339.82,341.35,339.15,339.62,46099.0,339.82,341.35,339.15,339.62,46099.0
2022-12-14 13:50:00,339.94,340.06,338.98,339.59,41341.0,339.94,340.06,338.98,339.59,41341.0
2022-12-14 14:00:00,339.34,339.34,334.34,335.47,98058.0,339.34,339.34,334.34,335.47,98058.0
2022-12-14 14:10:00,335.43,336.55,334.96,336.05,47706.0,335.43,336.55,334.96,336.05,47706.0
2022-12-14 14:20:00,335.98,336.26,333.05,333.28,35690.0,335.98,336.26,333.05,333.28,35690.0
2022-12-14 14:30:00,333.31,333.31,328.17,330.49,113270.0,333.31,333.31,328.17,330.49,113270.0
2022-12-14 14:40:00,330.56,334.0,330.06,331.89,72255.0,330.56,334.0,330.06,331.89,72255.0
2022-12-14 14:50:00,332.01,332.64,327.52,331.95,86815.0,332.01,332.64,327.52,331.95,86815.0
2022-12-14 15:00:00,332.05,335.0,331.08,331.45,95898.0,332.05,335.0,331.08,331.45,95898.0
2022-12-14 15:10:00,331.47,334.94,331.47,334.82,82924.0,331.47,334.94,331.47,334.82,82924.0
2022-12-14 15:20:00,335.0,335.37,329.96,330.06,68521.0,335.0,335.37,329.96,330.06,68521.0
2022-12-14 15:30:00,329.85,330.78,328.18,330.78,114911.0,329.85,330.78,328.18,330.78,114911.0
2022-12-14 15:40:00,330.98,330.99,328.5,328.57,202080.0,330.98,330.99,328.5,328.57,202080.0
2022-12-14 15:50:00,328.5,329.96,326.64,328.19,306457.0,328.5,329.96,326.64,328.19,306457.0
2022-12-15 09:30:00,324.51,328.59,323.79,328.44,85328.0,324.51,328.59,323.79,328.44,85328.0
2022-12-15 09:40:00,328.12,333.19,328.12,330.75,45887.0,328.12,333.19,328.12,330.75,45887.0
2022-12-15 09:50:00,330.39,332.24,330.35,332.09,26055.0,330.39,332.24,330.35,332.09,26055.0
2022-12-15 10:00:00,332.33,332.33,328.16,328.99,32771.0,332.33,332.33,328.16,328.99,32771.0
2022-12-15 10:10:00,328.95,329.52,326.24,329.52,25799.0,328.95,329.52,326.24,329.52,25799.0
2022-12-15 10:20:00,329.28,329.44,327.29,328.31,30316.0,329.28,329.44,327.29,328.31,30316.0
2022-12-15 10:30:00,328.27,332.31,327.51,332.16,30390.0,328.27,332.31,327.51,332.16,30390.0
2022-12-15 10:40:00,331.72,333.11,331.53,332.5,21441.0,331.72,333.11,331.53,332.5,21441.0
2022-12-15 10:50:00,332.38,333.8,330.84,331.04,20745.0,332.38,333.8,330.84,331.04,20745.0
2022-12-15 11:00:00,331.16,332.03,330.58,330.64,11237.0,331.16,332.03,330.58,330.64,11237.0
2022-12-15 11:10:00,330.79,331.27,328.99,330.27,17240.0,330.79,331.27,328.99,330.27,17240.0
2022-12-15 11:20:00,330.34,330.66,329.77,330.29,20237.0,330.34,330.66,329.77,330.29,20237.0
2022-12-15 11:30:00,330.29,331.36,329.2,330.5,16582.0,330.29,331.36,329.2,330.5,16582.0
2022-12-15 11:40:00,330.57,330.57,328.65,328.65,21730.0,330.57,330.57,328.65,328.65,21730.0
2022-12-15 11:50:00,328.54,328.79,327.52,327.52,22931.0,328.54,328.79,327.52,327.52,22931.0
2022-12-15 12:00:00,327.4,328.0,325.09,325.23,24599.0,327.4,328.0,325.09,325.23,24599.0
2022-12-15 12:10:00,325.33,325.66,323.35,324.5,38907.0,325.33,325.66,323.35,324.5,38907.0
2022-12-15 12:20:00,324.48,325.15,324.16,324.9,22653.0,324.48,325.15,324.16,324.9,22653.0
2022-12-15 12:30:00,324.97,325.18,324.34,324.68,27200.0,324.97,325.18,324.34,324.68,27200.0
2022-12-15 12:40:00,324.57,324.57,322.98,323.48,19374.0,324.57,324.57,322.98,323.48,19374.0
2022-12-15 12:50:00,323.38,324.0,321.95,322.19,18364.0,323.38,324.0,321.95,322.19,18364.0
2022-12-15 13:00:00,322.16,322.59,320.61,321.05,24895.0,322.16,322.59,320.61,321.05,24895.0
2022-12-15 13:10:00,321.12,321.95,319.71,321.77,47031.0,321.12,321.95,319.71,321.77,47031.0
2022-12-15 13:20:00,321.77,322.01,320.6,321.13,26079.0,321.77,322.01,320.6,321.13,26079.0
2022-12-15 13:30:00,320.95,321.53,319.85,320.24,32718.0,320.95,321.53,319.85,320.24,32718.0
2022-12-15 13:40:00,320.07,320.38,319.11,319.66,24689.0,320.07,320.38,319.11,319.66,24689.0
2022-12-15 13:50:00,319.65,319.73,318.19,319.55,46538.0,319.65,319.73,318.19,319.55,46538.0
2022-12-15 14:00:00,319.46,320.05,317.76,317.85,37648.0,319.46,320.05,317.76,317.85,37648.0
2022-12-15 14:10:00,317.73,318.07,317.23,317.71,40755.0,317.73,318.07,317.23,317.71,40755.0
2022-12-15 14:20:00,317.8,317.96,316.06,316.06,33637.0,317.8,317.96,316.06,316.06,33637.0
2022-12-15 14:30:00,316.06,317.56,315.98,317.11,46313.0,316.06,317.56,315.98,317.11,46313.0
2022-12-15 14:40:00,317.11,317.42,316.16,316.17,30194.0,317.11,317.42,316.16,316.17,30194.0
2022-12-15 14:50:00,316.21,317.23,316.11,316.49,38879.0,316.21,317.23,316.11,316.49,38879.0
2022-12-15 15:00:00,316.48,318.1,316.48,317.22,55433.0,316.48,318.1,316.48,317.22,55433.0
2022-12-15 15:10:00,317.14,317.27,315.9,316.27,63508.0,317.14,317.27,315.9,316.27,63508.0
2022-12-15 15:20:00,316.21,317.43,316.18,317.3,48177.0,316.21,317.43,316.18,317.3,48177.0
2022-12-15 15:30:00,317.37,317.57,314.57,314.76,69882.0,317.37,317.57,314.57,314.76,69882.0
2022-12-15 15:40:00,314.76,315.14,313.33,314.61,123235.0,314.76,315.14,313.33,314.61,123235.0
2022-12-15 15:50:00,314.64,314.87,312.77,313.24,296348.0,314.64,314.87,312.77,313.24,296348.0
2022-12-16 09:30:00,309.23,313.99,307.66,310.82,168367.0,309.23,313.99,307.66,310.82,168367.0
2022-12-16 09:40:00,311.23,311.4,309.0,309.0,29678.0,311.23,311.4,309.0,309.0,29678.0
2022-12-16 09:50:00,309.22,309.4,307.53,309.3,34080.0,309.22,309.4,307.53,309.3,34080.0
2022-12-16 10:00:00,309.0,309.28,304.74,304.75,47557.0,309.0,309.28,304.74,304.75,47557.0
2022-12-16 10:10:00,304.6,306.23,303.82,305.32,44605.0,304.6,306.23,303.82,305.32,44605.0
2022-12-16 10:20:00,305.42,305.8,304.44,304.6,25701.0,305.42,305.8,304.44,304.6,25701.0
2022-12-16 10:30:00,304.74,305.24,303.56,303.78,33387.0,304.74,305.24,303.56,303.78,33387.0
2022-12-16 10:40:00,303.65,305.96,303.58,305.42,17998.0,303.65,305.96,303.58,305.42,17998.0
2022-12-16 10:50:00,305.51,306.08,304.96,305.73,26192.0,305.51,306.08,304.96,305.73,26192.0
2022-12-16 11:00:00,305.63,307.19,305.6,305.99,19598.0,305.63,307.19,305.6,305.99,19598.0
2022-12-16 11:10:00,306.02,307.78,304.59,306.8,25843.0,306.02,307.78,304.59,306.8,25843.0
2022-12-16 11:20:00,306.93,307.71,306.59,306.61,16105.0,306.93,307.71,306.59,306.61,16105.0
2022-12-16 11:30:00,306.76,307.8,306.65,306.8,11791.0,306.76,307.8,306.65,306.8,11791.0
2022-12-16 11:40:00,306.75,307.21,306.08,306.08,17315.0,306.75,307.21,306.08,306.08,17315.0
2022-12-16 11:50:00,306.15,306.76,305.76,305.96,17021.0,306.15,306.76,305.76,305.96,17021.0
2022-12-16 12:00:00,305.88,306.54,305.77,305.81,16525.0,305.88,306.54,305.77,305.81,16525.0
2022-12-16 12:10:00,305.87,306.11,303.84,304.23,22652.0,305.87,306.11,303.84,304.23,22652.0
2022-12-16 12:20:00,304.24,305.03,303.55,304.2,26842.0,304.24,305.03,303.55,304.2,26842.0
2022-12-16 12:30:00,304.21,305.53,304.21,305.47,21952.0,304.21,305.53,304.21,305.47,21952.0
2022-12-16 12:40:00,305.47,305.89,304.06,304.46,21508.0,305.47,305.89,304.06,304.46,21508.0
2022-12-16 12:50:00,304.62,304.62,303.75,304.23,21037.0,304.62,304.62,303.75,304.23,21037.0
2022-12-16 13:00:00,304.11,304.65,303.78,304.1,17279.0,304.11,304.65,303.78,304.1,17279.0
2022-12-16 13:10:00,304.2,306.24,304.09,305.35,23283.0,304.2,306.24,304.09,305.35,23283.0
2022-12-16 13:20:00,305.35,305.82,304.66,304.74,14537.0,305.35,305.82,304.66,304.74,14537.0
2022-12-16 13:30:00,304.97,305.09,304.37,304.77,12644.0,304.97,305.09,304.37,304.77,12644.0
2022-12-16 13:40:00,304.76,305.63,304.31,305.39,14648.0,304.76,305.63,304.31,305.39,14648.0
2022-12-16 13:50:00,305.42,305.42,303.73,304.19,17032.0,305.42,305.42,303.73,304.19,17032.0
2022-12-16 14:00:00,304.28,305.22,304.23,305.19,13229.0,304.28,305.22,304.23,305.19,13229.0
2022-12-16 14:10:00,305.25,305.46,304.96,305.07,9444.0,305.25,305.46,304.96,305.07,9444.0
2022-12-16 14:20:00,305.13,305.21,304.54,305.08,17455.0,305.13,305.21,304.54,305.08,17455.0
2022-12-16 14:30:00,305.1,305.81,304.97,305.35,26792.0,305.1,305.81,304.97,305.35,26792.0
2022-12-16 14:40:00,305.21,305.55,304.26,304.56,10696.0,305.21,305.55,304.26,304.56,10696.0
2022-12-16 14:50:00,304.55,306.2,304.28,305.91,17697.0,304.55,306.2,304.28,305.91,17697.0
2022-12-16 15:00:00,305.88,306.56,304.71,305.4,18933.0,305.88,306.56,304.71,305.4,18933.0
2022-12-16 15:10:00,305.42,306.79,305.38,305.67,19741.0,305.42,306.79,305.38,305.67,19741.0
2022-12-16 15:20:00,305.8,306.02,305.36,305.49,28945.0,305.8,306.02,305.36,305.49,28945.0
2022-12-16 15:30:00,305.49,306.04,305.37,305.64,78967.0,305.49,306.04,305.37,305.64,78967.0
2022-12-16 15:40:00,305.64,306.36,305.43,305.57,42313.0,305.64,306.36,305.43,305.57,42313.0
2022-12-16 15:50:00,305.5,305.5,303.58,304.87,223848.0,305.5,305.5,303.58,304.87,223848.0
2022-12-19 09:30:00,304.66,306.52,302.21,305.16,38410.0,304.66,306.52,302.21,305.16,38410.0
2022-12-19 09:40:00,304.61,306.45,303.78,304.62,12355.0,304.61,306.45,303.78,304.62,12355.0
2022-12-19 09:50:00,304.6,304.9,303.14,303.15,5614.0,304.6,304.9,303.14,303.15,5614.0
2022-12-19 10:00:00,302.97,305.79,302.71,305.6,11709.0,302.97,305.79,302.71,305.6,11709.0
2022-12-19 10:10:00,305.62,309.69,305.36,309.39,17981.0,305.62,309.69,305.36,309.39,17981.0
2022-12-19 10:20:00,309.7,311.33,309.7,310.93,23650.0,309.7,311.33,309.7,310.93,23650.0
2022-12-19 10:30:00,310.92,311.07,309.78,309.97,20674.0,310.92,311.07,309.78,309.97,20674.0
2022-12-19 10:40:00,309.89,309.89,308.73,309.58,16726.0,309.89,309.89,308.73,309.58,16726.0
2022-12-19 10:50:00,309.58,310.38,308.5,309.15,76358.0,309.58,310.38,308.5,309.15,76358.0
2022-12-19 11:00:00,309.24,309.26,307.9,307.97,17430.0,309.24,309.26,307.9,307.97,17430.0
2022-12-19 11:10:00,308.0,308.2,307.26,308.14,14608.0,308.0,308.2,307.26,308.14,14608.0
2022-12-19 11:20:00,308.0,308.0,307.34,307.6,18946.0,308.0,308.0,307.34,307.6,18946.0
2022-12-19 11:30:00,307.71,307.88,307.31,307.63,10525.0,307.71,307.88,307.31,307.63,10525.0
2022-12-19 11:40:00,307.63,307.72,305.9,307.6,29371.0,307.63,307.72,305.9,307.6,29371.0
2022-12-19 11:50:00,307.49,307.58,307.06,307.44,8957.0,307.49,307.58,307.06,307.44,8957.0
2022-12-19 12:00:00,307.31,307.64,307.11,307.19,9498.0,307.31,307.64,307.11,307.19,9498.0
2022-12-19 12:10:00,307.19,307.91,307.17,307.42,9315.0,307.19,307.91,307.17,307.42,9315.0
2022-12-19 12:20:00,307.45,307.45,306.85,306.99,16135.0,307.45,307.45,306.85,306.99,16135.0
2022-12-19 12:30:00,307.1,307.13,306.19,306.29,9644.0,307.1,307.13,306.19,306.29,9644.0
2022-12-19 12:40:00,306.41,306.8,306.04,306.8,8797.0,306.41,306.8,306.04,306.8,8797.0
2022-12-19 12:50:00,306.73,307.28,306.68,307.05,6779.0,306.73,307.28,306.68,307.05,6779.0
2022-12-19 13:00:00,307.1,307.5,306.57,306.64,6795.0,307.1,307.5,306.57,306.64,6795.0
2022-12-19 13:10:00,306.59,307.32,306.59,306.63,11441.0,306.59,307.32,306.59,306.63,11441.0
2022-12-19 13:20:00,306.61,307.54,306.01,306.37,17744.0,306.61,307.54,306.01,306.37,17744.0
2022-12-19 13:30:00,306.36,306.77,306.31,306.44,7347.0,306.36,306.77,306.31,306.44,7347.0
2022-12-19 13:40:00,306.3,306.37,305.57,305.85,14910.0,306.3,306.37,305.57,305.85,14910.0
2022-12-19 13:50:00,305.85,306.17,305.45,305.71,6009.0,305.85,306.17,305.45,305.71,6009.0
2022-12-19 14:00:00,305.43,305.68,304.86,305.54,45871.0,305.43,305.68,304.86,305.54,45871.0
2022-12-19 14:10:00,305.72,306.3,305.62,305.93,17395.0,305.72,306.3,305.62,305.93,17395.0
2022-12-19 14:20:00,305.8,305.87,305.26,305.54,10053.0,305.8,305.87,305.26,305.54,10053.0
2022-12-19 14:30:00,305.49,305.49,304.61,304.74,13656.0,305.49,305.49,304.61,304.74,13656.0
2022-12-19 14:40:00,304.89,305.12,304.5,304.72,11855.0,304.89,305.12,304.5,304.72,11855.0
2022-12-19 14:50:00,304.73,305.16,304.11,304.92,14833.0,304.73,305.16,304.11,304.92,14833.0
2022-12-19 15:00:00,305.0,305.81,304.72,305.76,11932.0,305.0,305.81,304.72,305.76,11932.0
2022-12-19 15:10:00,305.68,306.34,305.64,306.16,16156.0,305.68,306.34,305.64,306.16,16156.0
2022-12-19 15:20:00,306.17,306.29,305.58,305.58,20972.0,306.17,306.29,305.58,305.58,20972.0
2022-12-19 15:30:00,305.63,305.9,304.67,304.67,20159.0,305.63,305.9,304.67,304.67,20159.0
2022-12-19 15:40:00,304.69,306.15,304.44,305.84,32682.0,304.69,306.15,304.44,305.84,32682.0
2022-12-19 15:50:00,305.75,306.32,305.64,306.21,94888.0,305.75,306.32,305.64,306.21,94888.0
2022-12-20 09:30:00,305.29,307.35,302.71,302.71,20030.0,305.29,307.35,302.71,302.71,20030.0
2022-12-20 09:40:00,303.43,305.23,302.44,304.18,17205.0,303.43,305.23,302.44,304.18,17205.0
2022-12-20 09:50:00,303.28,306.66,303.28,305.83,23804.0,303.28,306.66,303.28,305.83,23804.0
2022-12-20 10:00:00,305.79,308.75,305.79,308.42,30908.0,305.79,308.75,305.79,308.42,30908.0
2022-12-20 10:10:00,308.26,310.71,307.41,310.15,27462.0,308.26,310.71,307.41,310.15,27462.0
2022-12-20 10:20:00,310.32,311.67,308.89,309.54,11701.0,310.32,311.67,308.89,309.54,11701.0
2022-12-20 10:30:00,309.78,311.15,309.61,310.8,34332.0,309.78,311.15,309.61,310.8,34332.0
2022-12-20 10:40:00,310.78,310.78,308.97,309.04,5230.0,310.78,310.78,308.97,309.04,5230.0
2022-12-20 10:50:00,308.82,308.89,306.15,306.27,19980.0,308.82,308.89,306.15,306.27,19980.0
2022-12-20 11:00:00,306.32,307.79,306.1,307.23,9794.0,306.32,307.79,306.1,307.23,9794.0
2022-12-20 11:10:00,307.54,307.74,306.05,306.66,28126.0,307.54,307.74,306.05,306.66,28126.0
2022-12-20 11:20:00,306.79,306.96,305.52,306.05,9488.0,306.79,306.96,305.52,306.05,9488.0
2022-12-20 11:30:00,306.42,306.58,305.88,306.02,4356.0,306.42,306.58,305.88,306.02,4356.0
2022-12-20 11:40:00,305.94,306.91,305.94,306.09,5600.0,305.94,306.91,305.94,306.09,5600.0
2022-12-20 11:50:00,306.3,306.64,305.72,306.34,4130.0,306.3,306.64,305.72,306.34,4130.0
2022-12-20 12:00:00,306.48,307.69,306.24,307.0,16213.0,306.48,307.69,306.24,307.0,16213.0
2022-12-20 12:10:00,307.16,307.42,306.64,306.64,10803.0,307.16,307.42,306.64,306.64,10803.0
2022-12-20 12:20:00,306.59,307.05,306.31,306.81,5128.0,306.59,307.05,306.31,306.81,5128.0
2022-12-20 12:30:00,306.65,306.68,305.9,305.9,5190.0,306.65,306.68,305.9,305.9,5190.0
2022-12-20 12:40:00,306.18,306.88,306.12,306.88,12810.0,306.18,306.88,306.12,306.88,12810.0
2022-12-20 12:50:00,306.92,308.14,306.8,308.13,4182.0,306.92,308.14,306.8,308.13,4182.0
2022-12-20 13:00:00,308.18,308.38,306.97,306.97,5147.0,308.18,308.38,306.97,306.97,5147.0
2022-12-20 13:10:00,306.99,307.0,305.46,305.47,11433.0,306.99,307.0,305.46,305.47,11433.0
2022-12-20 13:20:00,305.43,305.74,305.18,305.3,17225.0,305.43,305.74,305.18,305.3,17225.0
2022-12-20 13:30:00,305.55,306.82,305.42,306.55,10310.0,305.55,306.82,305.42,306.55,10310.0
2022-12-20 13:40:00,306.38,306.51,306.11,306.17,3841.0,306.38,306.51,306.11,306.17,3841.0
2022-12-20 13:50:00,306.44,306.92,306.44,306.48,5930.0,306.44,306.92,306.44,306.48,5930.0
2022-12-20 14:00:00,306.47,306.52,306.0,306.5,13494.0,306.47,306.52,306.0,306.5,13494.0
2022-12-20 14:10:00,306.53,306.91,306.28,306.91,6707.0,306.53,306.91,306.28,306.91,6707.0
2022-12-20 14:20:00,306.84,307.22,306.74,307.04,5722.0,306.84,307.22,306.74,307.04,5722.0
2022-12-20 14:30:00,307.08,307.5,306.74,307.0,8459.0,307.08,307.5,306.74,307.0,8459.0
2022-12-20 14:40:00,306.9,307.09,306.42,306.65,17414.0,306.9,307.09,306.42,306.65,17414.0
2022-12-20 14:50:00,306.64,307.46,306.4,307.38,13689.0,306.64,307.46,306.4,307.38,13689.0
2022-12-20 15:00:00,307.47,307.47,306.57,306.62,10640.0,307.47,307.47,306.57,306.62,10640.0
2022-12-20 15:10:00,306.57,307.85,306.4,307.65,11922.0,306.57,307.85,306.4,307.65,11922.0
2022-12-20 15:20:00,307.65,308.85,307.57,308.74,12549.0,307.65,308.85,307.57,308.74,12549.0
2022-12-20 15:30:00,308.83,309.54,308.54,309.54,25774.0,308.83,309.54,308.54,309.54,25774.0
2022-12-20 15:40:00,309.59,309.95,309.25,309.87,40473.0,309.59,309.95,309.25,309.87,40473.0
2022-12-20 15:50:00,309.78,309.79,309.05,309.28,114633.0,309.78,309.79,309.05,309.28,114633.0
2022-12-21 09:30:00,311.01,317.17,309.67,315.6,61756.0,311.01,317.17,309.67,315.6,61756.0
2022-12-21 09:40:00,315.24,316.78,314.35,316.42,25794.0,315.24,316.78,314.35,316.42,25794.0
2022-12-21 09:50:00,316.42,316.49,314.8,315.04,35215.0,316.42,316.49,314.8,315.04,35215.0
2022-12-21 10:00:00,315.07,317.48,314.66,317.13,36524.0,315.07,317.48,314.66,317.13,36524.0
2022-12-21 10:10:00,317.13,317.3,316.03,316.36,16958.0,317.13,317.3,316.03,316.36,16958.0
2022-12-21 10:20:00,316.61,318.95,316.61,317.54,59074.0,316.61,318.95,316.61,317.54,59074.0
2022-12-21 10:30:00,317.3,318.49,316.54,318.35,21263.0,317.3,318.49,316.54,318.35,21263.0
2022-12-21 10:40:00,318.34,320.66,318.05,319.94,39609.0,318.34,320.66,318.05,319.94,39609.0
2022-12-21 10:50:00,319.99,320.09,318.62,319.46,25807.0,319.99,320.09,318.62,319.46,25807.0
2022-12-21 11:00:00,319.46,322.09,319.34,321.25,49257.0,319.46,322.09,319.34,321.25,49257.0
2022-12-21 11:10:00,321.36,322.4,321.28,321.78,30515.0,321.36,322.4,321.28,321.78,30515.0
2022-12-21 11:20:00,321.65,322.1,320.45,321.12,47925.0,321.65,322.1,320.45,321.12,47925.0
2022-12-21 11:30:00,321.23,322.34,320.92,321.24,62546.0,321.23,322.34,320.92,321.24,62546.0
2022-12-21 11:40:00,321.22,321.86,320.83,320.9,18177.0,321.22,321.86,320.83,320.9,18177.0
2022-12-21 11:50:00,320.88,321.33,320.37,321.0,21135.0,320.88,321.33,320.37,321.0,21135.0
2022-12-21 12:00:00,320.86,321.34,320.25,320.91,10616.0,320.86,321.34,320.25,320.91,10616.0
2022-12-21 12:10:00,320.96,321.13,319.32,319.74,22646.0,320.96,321.13,319.32,319.74,22646.0
2022-12-21 12:20:00,319.57,320.49,319.47,320.36,18984.0,319.57,320.49,319.47,320.36,18984.0
2022-12-21 12:30:00,320.42,320.53,319.09,319.63,9513.0,320.42,320.53,319.09,319.63,9513.0
2022-12-21 12:40:00,319.63,320.0,319.15,319.74,12879.0,319.63,320.0,319.15,319.74,12879.0
2022-12-21 12:50:00,319.74,320.7,319.66,320.5,13458.0,319.74,320.7,319.66,320.5,13458.0
2022-12-21 13:00:00,320.5,321.5,320.33,321.18,21080.0,320.5,321.5,320.33,321.18,21080.0
2022-12-21 13:10:00,321.44,321.56,319.93,320.18,13700.0,321.44,321.56,319.93,320.18,13700.0
2022-12-21 13:20:00,320.31,320.77,319.41,319.44,15523.0,320.31,320.77,319.41,319.44,15523.0
2022-12-21 13:30:00,319.47,320.99,319.34,320.99,13910.0,319.47,320.99,319.34,320.99,13910.0
2022-12-21 13:40:00,320.85,321.91,320.76,321.47,22579.0,320.85,321.91,320.76,321.47,22579.0
2022-12-21 13:50:00,321.47,321.76,320.75,320.87,18105.0,321.47,321.76,320.75,320.87,18105.0
2022-12-21 14:00:00,320.8,322.02,320.8,321.47,20948.0,320.8,322.02,320.8,321.47,20948.0
2022-12-21 14:10:00,321.5,321.92,320.74,320.74,18753.0,321.5,321.92,320.74,320.74,18753.0
2022-12-21 14:20:00,320.92,321.37,319.8,319.8,10199.0,320.92,321.37,319.8,319.8,10199.0
2022-12-21 14:30:00,319.78,320.07,319.3,319.56,9880.0,319.78,320.07,319.3,319.56,9880.0
2022-12-21 14:40:00,319.56,320.15,319.34,320.01,15143.0,319.56,320.15,319.34,320.01,15143.0
2022-12-21 14:50:00,320.02,320.07,319.42,319.86,13116.0,320.02,320.07,319.42,319.86,13116.0
2022-12-21 15:00:00,319.87,320.5,319.76,320.13,22115.0,319.87,320.5,319.76,320.13,22115.0
2022-12-21 15:10:00,320.06,320.63,319.91,320.41,14234.0,320.06,320.63,319.91,320.41,14234.0
2022-12-21 15:20:00,320.34,320.46,319.88,320.15,30026.0,320.34,320.46,319.88,320.15,30026.0
2022-12-21 15:30:00,320.12,321.03,320.0,320.8,36579.0,320.12,321.03,320.0,320.8,36579.0
2022-12-21 15:40:00,320.83,320.98,319.67,320.95,48138.0,320.83,320.98,319.67,320.95,48138.0
2022-12-21 15:50:00,320.94,321.63,320.01,321.47,111691.0,320.94,321.63,320.01,321.47,111691.0
2022-12-22 09:30:00,317.6,319.21,317.04,318.53,27074.0,317.6,319.21,317.04,318.53,27074.0
2022-12-22 09:40:00,318.49,319.99,316.63,319.34,18477.0,318.49,319.99,316.63,319.34,18477.0
2022-12-22 09:50:00,319.26,322.17,318.68,321.14,38123.0,319.26,322.17,318.68,321.14,38123.0
2022-12-22 10:00:00,320.66,320.66,318.02,319.27,20122.0,320.66,320.66,318.02,319.27,20122.0
2022-12-22 10:10:00,319.18,320.46,318.83,320.27,37914.0,319.18,320.46,318.83,320.27,37914.0
2022-12-22 10:20:00,320.6,320.6,319.53,319.58,11070.0,320.6,320.6,319.53,319.58,11070.0
2022-12-22 10:30:00,319.8,320.02,318.12,319.6,28508.0,319.8,320.02,318.12,319.6,28508.0
2022-12-22 10:40:00,319.59,319.77,318.26,319.53,8700.0,319.59,319.77,318.26,319.53,8700.0
2022-12-22 10:50:00,319.55,319.55,318.67,318.67,10045.0,319.55,319.55,318.67,318.67,10045.0
2022-12-22 11:00:00,318.66,318.67,317.88,317.88,11259.0,318.66,318.67,317.88,317.88,11259.0
2022-12-22 11:10:00,317.75,317.97,317.32,317.74,12342.0,317.75,317.97,317.32,317.74,12342.0
2022-12-22 11:20:00,317.58,318.04,316.79,317.95,26597.0,317.58,318.04,316.79,317.95,26597.0
2022-12-22 11:30:00,317.8,318.08,317.16,317.35,6155.0,317.8,318.08,317.16,317.35,6155.0
2022-12-22 11:40:00,317.21,317.87,316.83,317.66,11618.0,317.21,317.87,316.83,317.66,11618.0
2022-12-22 11:50:00,317.65,319.33,317.58,319.33,13151.0,317.65,319.33,317.58,319.33,13151.0
2022-12-22 12:00:00,319.32,319.6,318.81,319.37,13405.0,319.32,319.6,318.81,319.37,13405.0
2022-12-22 12:10:00,319.38,320.61,319.26,320.17,45672.0,319.38,320.61,319.26,320.17,45672.0
2022-12-22 12:20:00,320.08,320.87,318.54,318.54,30969.0,320.08,320.87,318.54,318.54,30969.0
2022-12-22 12:30:00,318.46,319.15,317.26,317.3,18512.0,318.46,319.15,317.26,317.3,18512.0
2022-12-22 12:40:00,317.35,318.15,316.44,317.89,10923.0,317.35,318.15,316.44,317.89,10923.0
2022-12-22 12:50:00,317.85,318.25,317.47,317.94,9379.0,317.85,318.25,317.47,317.94,9379.0
2022-12-22 13:00:00,317.81,317.81,316.61,316.63,8091.0,317.81,317.81,316.61,316.63,8091.0
2022-12-22 13:10:00,316.69,317.05,315.9,316.18,11459.0,316.69,317.05,315.9,316.18,11459.0
2022-12-22 13:20:00,316.08,316.22,315.72,316.22,8485.0,316.08,316.22,315.72,316.22,8485.0
2022-12-22 13:30:00,316.09,316.9,315.69,316.9,10513.0,316.09,316.9,315.69,316.9,10513.0
2022-12-22 13:40:00,317.09,318.07,316.8,316.95,13261.0,317.09,318.07,316.8,316.95,13261.0
2022-12-22 13:50:00,316.72,317.45,316.43,316.68,10934.0,316.72,317.45,316.43,316.68,10934.0
2022-12-22 14:00:00,316.66,318.26,316.56,317.99,11400.0,316.66,318.26,316.56,317.99,11400.0
2022-12-22 14:10:00,318.08,319.33,318.08,318.75,13914.0,318.08,319.33,318.08,318.75,13914.0
2022-12-22 14:20:00,318.71,319.34,318.34,318.69,14763.0,318.71,319.34,318.34,318.69,14763.0
2022-12-22 14:30:00,318.6,319.01,318.34,318.57,15912.0,318.6,319.01,318.34,318.57,15912.0
2022-12-22 14:40:00,318.54,319.7,318.4,319.58,16701.0,318.54,319.7,318.4,319.58,16701.0
2022-12-22 14:50:00,319.68,321.22,319.37,321.09,21810.0,319.68,321.22,319.37,321.09,21810.0
2022-12-22 15:00:00,321.37,321.93,320.87,321.58,22147.0,321.37,321.93,320.87,321.58,22147.0
2022-12-22 15:10:00,321.59,322.57,320.91,322.57,27485.0,321.59,322.57,320.91,322.57,27485.0
2022-12-22 15:20:00,322.52,323.45,322.48,323.22,18503.0,322.52,323.45,322.48,323.22,18503.0
2022-12-22 15:30:00,323.15,323.56,321.95,322.28,28295.0,323.15,323.56,321.95,322.28,28295.0
2022-12-22 15:40:00,322.24,323.28,321.85,323.23,37393.0,322.24,323.28,321.85,323.23,37393.0
2022-12-22 15:50:00,323.28,324.48,323.18,323.85,166134.0,323.28,324.48,323.18,323.85,166134.0
2022-12-23 09:30:00,327.56,328.9,325.51,327.84,32785.0,327.56,328.9,325.51,327.84,32785.0
2022-12-23 09:40:00,327.81,327.81,326.02,327.24,21742.0,327.81,327.81,326.02,327.24,21742.0
2022-12-23 09:50:00,327.16,327.22,324.74,325.67,21481.0,327.16,327.22,324.74,325.67,21481.0
2022-12-23 10:00:00,326.2,328.37,325.32,328.37,12813.0,326.2,328.37,325.32,328.37,12813.0
2022-12-23 10:10:00,328.37,331.92,328.37,331.73,20152.0,328.37,331.92,328.37,331.73,20152.0
2022-12-23 10:20:00,331.96,331.96,330.46,331.28,20026.0,331.96,331.96,330.46,331.28,20026.0
2022-12-23 10:30:00,331.74,332.66,331.36,332.45,20593.0,331.74,332.66,331.36,332.45,20593.0
2022-12-23 10:40:00,332.29,332.82,331.47,331.91,18599.0,332.29,332.82,331.47,331.91,18599.0
2022-12-23 10:50:00,331.91,331.91,330.62,330.85,17786.0,331.91,331.91,330.62,330.85,17786.0
2022-12-23 11:00:00,330.63,330.99,329.56,330.99,11038.0,330.63,330.99,329.56,330.99,11038.0
2022-12-23 11:10:00,330.84,331.66,330.84,331.31,9031.0,330.84,331.66,330.84,331.31,9031.0
2022-12-23 11:20:00,331.36,331.88,330.56,331.39,9129.0,331.36,331.88,330.56,331.39,9129.0
2022-12-23 11:30:00,331.46,332.07,331.02,331.95,10275.0,331.46,332.07,331.02,331.95,10275.0
2022-12-23 11:40:00,331.73,332.52,331.5,332.01,12199.0,331.73,332.52,331.5,332.01,12199.0
2022-12-23 11:50:00,331.98,332.29,330.69,330.99,9700.0,331.98,332.29,330.69,330.99,9700.0
2022-12-23 12:00:00,330.94,331.4,330.01,330.07,7029.0,330.94,331.4,330.01,330.07,7029.0
2022-12-23 12:10:00,330.25,331.08,330.12,331.02,23355.0,330.25,331.08,330.12,331.02,23355.0
2022-12-23 12:20:00,330.85,331.8,330.78,331.67,11772.0,330.85,331.8,330.78,331.67,11772.0
2022-12-23 12:30:00,331.63,332.48,331.54,332.17,6922.0,331.63,332.48,331.54,332.17,6922.0
2022-12-23 12:40:00,332.17,332.18,331.37,331.37,6134.0,332.17,332.18,331.37,331.37,6134.0
2022-12-23 12:50:00,331.46,332.28,331.22,332.28,8181.0,331.46,332.28,331.22,332.28,8181.0
2022-12-23 13:00:00,332.31,333.17,332.15,333.16,19414.0,332.31,333.17,332.15,333.16,19414.0
2022-12-23 13:10:00,333.27,333.29,332.48,333.27,10013.0,333.27,333.29,332.48,333.27,10013.0
2022-12-23 13:20:00,333.22,333.23,332.6,332.68,25155.0,333.22,333.23,332.6,332.68,25155.0
2022-12-23 13:30:00,332.76,332.8,332.09,332.51,25240.0,332.76,332.8,332.09,332.51,25240.0
2022-12-23 13:40:00,332.51,332.85,332.0,332.39,22773.0,332.51,332.85,332.0,332.39,22773.0
2022-12-23 13:50:00,332.2,332.56,332.08,332.3,16292.0,332.2,332.56,332.08,332.3,16292.0
2022-12-23 14:00:00,332.2,332.2,331.28,331.42,9593.0,332.2,332.2,331.28,331.42,9593.0
2022-12-23 14:10:00,331.55,332.18,331.44,332.17,12173.0,331.55,332.18,331.44,332.17,12173.0
2022-12-23 14:20:00,332.03,332.17,331.75,331.96,9028.0,332.03,332.17,331.75,331.96,9028.0
2022-12-23 14:30:00,331.97,332.1,331.39,331.62,39069.0,331.97,332.1,331.39,331.62,39069.0
2022-12-23 14:40:00,331.63,331.63,330.15,330.4,18411.0,331.63,331.63,330.15,330.4,18411.0
2022-12-23 14:50:00,330.31,332.2,330.31,332.11,10424.0,330.31,332.2,330.31,332.11,10424.0
2022-12-23 15:00:00,332.08,332.32,331.61,331.89,17217.0,332.08,332.32,331.61,331.89,17217.0
2022-12-23 15:10:00,331.88,332.14,331.68,332.12,12530.0,331.88,332.14,331.68,332.12,12530.0
2022-12-23 15:20:00,331.89,331.89,331.36,331.79,15961.0,331.89,331.89,331.36,331.79,15961.0
2022-12-23 15:30:00,331.84,332.31,331.71,332.13,41671.0,331.84,332.31,331.71,332.13,41671.0
2022-12-23 15:40:00,331.97,333.25,331.97,333.18,36198.0,331.97,333.25,331.97,333.18,36198.0
2022-12-23 15:50:00,333.18,333.95,332.97,333.91,120975.0,333.18,333.95,332.97,333.91,120975.0
2022-12-27 09:30:00,337.09,337.45,333.59,335.58,40552.0,337.09,337.45,333.59,335.58,40552.0
2022-12-27 09:40:00,335.3,335.67,334.23,335.23,47956.0,335.3,335.67,334.23,335.23,47956.0
2022-12-27 09:50:00,335.61,335.61,333.63,333.72,44236.0,335.61,335.61,333.63,333.72,44236.0
2022-12-27 10:00:00,333.16,333.89,331.63,333.89,12154.0,333.16,333.89,331.63,333.89,12154.0
2022-12-27 10:10:00,333.41,337.11,333.41,337.06,20528.0,333.41,337.11,333.41,337.06,20528.0
2022-12-27 10:20:00,336.87,337.86,336.53,337.11,20678.0,336.87,337.86,336.53,337.11,20678.0
2022-12-27 10:30:00,337.11,337.58,335.44,337.39,23577.0,337.11,337.58,335.44,337.39,23577.0
2022-12-27 10:40:00,337.46,339.51,337.46,339.06,8204.0,337.46,339.51,337.46,339.06,8204.0
2022-12-27 10:50:00,339.08,339.16,337.4,337.66,13318.0,339.08,339.16,337.4,337.66,13318.0
2022-12-27 11:00:00,337.67,338.55,337.59,338.35,7530.0,337.67,338.55,337.59,338.35,7530.0
2022-12-27 11:10:00,338.39,338.92,338.17,338.17,23190.0,338.39,338.92,338.17,338.17,23190.0
2022-12-27 11:20:00,338.07,338.27,337.27,337.28,16722.0,338.07,338.27,337.27,337.28,16722.0
2022-12-27 11:30:00,337.54,338.24,336.92,337.06,20637.0,337.54,338.24,336.92,337.06,20637.0
2022-12-27 11:40:00,337.15,337.95,336.86,337.78,11358.0,337.15,337.95,336.86,337.78,11358.0
2022-12-27 11:50:00,337.79,338.25,337.57,338.12,6245.0,337.79,338.25,337.57,338.12,6245.0
2022-12-27 12:00:00,338.01,338.25,337.21,337.56,15562.0,338.01,338.25,337.21,337.56,15562.0
2022-12-27 12:10:00,337.57,338.54,337.57,338.21,9800.0,337.57,338.54,337.57,338.21,9800.0
2022-12-27 12:20:00,338.14,338.23,337.0,337.0,11176.0,338.14,338.23,337.0,337.0,11176.0
2022-12-27 12:30:00,337.11,337.76,337.01,337.76,5785.0,337.11,337.76,337.01,337.76,5785.0
2022-12-27 12:40:00,337.76,337.77,335.68,335.7,8173.0,337.76,337.77,335.68,335.7,8173.0
2022-12-27 12:50:00,335.53,336.22,335.24,335.57,6653.0,335.53,336.22,335.24,335.57,6653.0
2022-12-27 13:00:00,335.54,336.17,335.29,335.4,30485.0,335.54,336.17,335.29,335.4,30485.0
2022-12-27 13:10:00,335.45,335.64,334.31,334.4,7207.0,335.45,335.64,334.31,334.4,7207.0
2022-12-27 13:20:00,334.36,334.65,334.21,334.57,5102.0,334.36,334.65,334.21,334.57,5102.0
2022-12-27 13:30:00,334.56,334.8,333.71,333.89,5400.0,334.56,334.8,333.71,333.89,5400.0
2022-12-27 13:40:00,333.9,334.05,333.3,333.3,4889.0,333.9,334.05,333.3,333.3,4889.0
2022-12-27 13:50:00,333.32,333.63,332.87,333.07,4149.0,333.32,333.63,332.87,333.07,4149.0
2022-12-27 14:00:00,333.25,333.81,333.15,333.81,5985.0,333.25,333.81,333.15,333.81,5985.0
2022-12-27 14:10:00,333.85,334.5,333.85,334.26,9106.0,333.85,334.5,333.85,334.26,9106.0
2022-12-27 14:20:00,334.18,334.34,333.16,333.4,5168.0,334.18,334.34,333.16,333.4,5168.0
2022-12-27 14:30:00,333.19,333.54,332.76,333.32,8181.0,333.19,333.54,332.76,333.32,8181.0
2022-12-27 14:40:00,333.33,334.07,333.11,333.94,11648.0,333.33,334.07,333.11,333.94,11648.0
2022-12-27 14:50:00,333.98,334.36,333.76,334.18,7595.0,333.98,334.36,333.76,334.18,7595.0
2022-12-27 15:00:00,334.19,334.92,334.18,334.92,7800.0,334.19,334.92,334.18,334.92,7800.0
2022-12-27 15:10:00,334.89,335.05,334.06,334.23,11925.0,334.89,335.05,334.06,334.23,11925.0
2022-12-27 15:20:00,334.23,334.47,333.75,334.38,14756.0,334.23,334.47,333.75,334.38,14756.0
2022-12-27 15:30:00,334.32,335.1,334.16,334.6,18993.0,334.32,335.1,334.16,334.6,18993.0
2022-12-27 15:40:00,334.51,334.51,333.72,333.95,22209.0,334.51,334.51,333.72,333.95,22209.0
2022-12-27 15:50:00,333.86,333.87,332.38,332.79,104753.0,333.86,333.87,332.38,332.79,104753.0
2022-12-28 09:30:00,332.0,335.64,330.57,335.63,30089.0,332.0,335.64,330.57,335.63,30089.0
2022-12-28 09:40:00,335.66,335.89,334.29,334.86,19230.0,335.66,335.89,334.29,334.86,19230.0
2022-12-28 09:50:00,334.16,334.75,332.71,333.57,20890.0,334.16,334.75,332.71,333.57,20890.0
2022-12-28 10:00:00,333.67,335.27,333.44,333.82,22198.0,333.67,335.27,333.44,333.82,22198.0
2022-12-28 10:10:00,333.91,334.45,333.33,334.16,34749.0,333.91,334.45,333.33,334.16,34749.0
2022-12-28 10:20:00,334.16,334.31,330.26,330.5,12083.0,334.16,334.31,330.26,330.5,12083.0
2022-12-28 10:30:00,330.33,331.52,330.0,331.33,16283.0,330.33,331.52,330.0,331.33,16283.0
2022-12-28 10:40:00,331.24,332.3,331.0,331.52,13624.0,331.24,332.3,331.0,331.52,13624.0
2022-12-28 10:50:00,331.88,332.39,330.89,331.06,9018.0,331.88,332.39,330.89,331.06,9018.0
2022-12-28 11:00:00,331.22,332.49,331.21,332.17,32607.0,331.22,332.49,331.21,332.17,32607.0
2022-12-28 11:10:00,332.3,332.79,330.95,331.42,9144.0,332.3,332.79,330.95,331.42,9144.0
2022-12-28 11:20:00,331.09,332.19,330.89,332.12,10558.0,331.09,332.19,330.89,332.12,10558.0
2022-12-28 11:30:00,332.05,332.57,331.88,332.24,9185.0,332.05,332.57,331.88,332.24,9185.0
2022-12-28 11:40:00,332.26,332.93,332.16,332.17,7826.0,332.26,332.93,332.16,332.17,7826.0
2022-12-28 11:50:00,332.12,332.42,332.0,332.13,6709.0,332.12,332.42,332.0,332.13,6709.0
2022-12-28 12:00:00,331.99,332.17,331.42,331.42,7500.0,331.99,332.17,331.42,331.42,7500.0
2022-12-28 12:10:00,331.73,331.79,330.84,331.75,9303.0,331.73,331.79,330.84,331.75,9303.0
2022-12-28 12:20:00,331.77,332.31,331.45,332.31,8539.0,331.77,332.31,331.45,332.31,8539.0
2022-12-28 12:30:00,332.31,332.98,331.98,332.27,15014.0,332.31,332.98,331.98,332.27,15014.0
2022-12-28 12:40:00,332.18,333.86,332.18,333.48,9906.0,332.18,333.86,332.18,333.48,9906.0
2022-12-28 12:50:00,333.4,334.02,333.4,333.75,5985.0,333.4,334.02,333.4,333.75,5985.0
2022-12-28 13:00:00,333.94,334.6,333.69,334.49,21430.0,333.94,334.6,333.69,334.49,21430.0
2022-12-28 13:10:00,334.51,335.42,334.51,334.63,10077.0,334.51,335.42,334.51,334.63,10077.0
2022-12-28 13:20:00,334.81,334.81,333.55,333.74,2501.0,334.81,334.81,333.55,333.74,2501.0
2022-12-28 13:30:00,333.53,333.53,332.55,332.74,2708.0,333.53,333.53,332.55,332.74,2708.0
2022-12-28 13:40:00,332.85,333.2,332.67,332.94,4285.0,332.85,333.2,332.67,332.94,4285.0
2022-12-28 13:50:00,332.58,332.65,331.95,332.29,8129.0,332.58,332.65,331.95,332.29,8129.0
2022-12-28 14:00:00,331.91,332.92,331.89,332.51,7541.0,331.91,332.92,331.89,332.51,7541.0
2022-12-28 14:10:00,332.81,333.46,332.81,333.44,6400.0,332.81,333.46,332.81,333.44,6400.0
2022-12-28 14:20:00,333.29,333.75,333.15,333.75,12033.0,333.29,333.75,333.15,333.75,12033.0
2022-12-28 14:30:00,333.43,334.11,333.39,333.72,9630.0,333.43,334.11,333.39,333.72,9630.0
2022-12-28 14:40:00,333.81,335.1,333.79,334.82,11178.0,333.81,335.1,333.79,334.82,11178.0
2022-12-28 14:50:00,334.81,334.97,334.06,334.06,12264.0,334.81,334.97,334.06,334.06,12264.0
2022-12-28 15:00:00,334.01,334.1,332.91,332.93,7511.0,334.01,334.1,332.91,332.93,7511.0
2022-12-28 15:10:00,332.87,332.88,332.41,332.7,5309.0,332.87,332.88,332.41,332.7,5309.0
2022-12-28 15:20:00,332.71,332.71,331.99,332.19,4731.0,332.71,332.71,331.99,332.19,4731.0
2022-12-28 15:30:00,332.36,332.9,331.97,332.27,15703.0,332.36,332.9,331.97,332.27,15703.0
2022-12-28 15:40:00,332.41,332.41,331.77,332.17,19380.0,332.41,332.41,331.77,332.17,19380.0
2022-12-28 15:50:00,332.26,332.53,331.77,332.28,52360.0,332.26,332.53,331.77,332.28,52360.0
2022-12-29 09:30:00,336.77,336.77,333.8,335.93,12718.0,336.77,336.77,333.8,335.93,12718.0
2022-12-29 09:40:00,336.0,337.5,335.54,337.5,15078.0,336.0,337.5,335.54,337.5,15078.0
2022-12-29 09:50:00,337.57,338.12,336.53,337.73,17089.0,337.57,338.12,336.53,337.73,17089.0
2022-12-29 10:00:00,337.85,339.39,337.39,339.02,13087.0,337.85,339.39,337.39,339.02,13087.0
2022-12-29 10:10:00,339.06,340.28,338.84,340.28,15564.0,339.06,340.28,338.84,340.28,15564.0
2022-12-29 10:20:00,340.32,340.32,338.0,338.11,19534.0,340.32,340.32,338.0,338.11,19534.0
2022-12-29 10:30:00,337.85,339.03,337.52,337.74,30366.0,337.85,339.03,337.52,337.74,30366.0
2022-12-29 10:40:00,337.75,339.54,337.75,339.25,14853.0,337.75,339.54,337.75,339.25,14853.0
2022-12-29 10:50:00,339.49,339.61,339.07,339.14,8666.0,339.49,339.61,339.07,339.14,8666.0
2022-12-29 11:00:00,339.18,339.36,338.53,339.13,7195.0,339.18,339.36,338.53,339.13,7195.0
2022-12-29 11:10:00,339.07,339.97,338.84,339.86,5353.0,339.07,339.97,338.84,339.86,5353.0
2022-12-29 11:20:00,339.77,339.87,338.7,339.7,26321.0,339.77,339.87,338.7,339.7,26321.0
2022-12-29 11:30:00,339.85,340.28,339.81,340.11,8473.0,339.85,340.28,339.81,340.11,8473.0
2022-12-29 11:40:00,340.28,340.68,340.03,340.53,24633.0,340.28,340.68,340.03,340.53,24633.0
2022-12-29 11:50:00,340.56,340.8,339.37,339.64,11895.0,340.56,340.8,339.37,339.64,11895.0
2022-12-29 12:00:00,339.6,340.1,339.6,340.0,5194.0,339.6,340.1,339.6,340.0,5194.0
2022-12-29 12:10:00,339.96,340.23,339.21,339.21,8034.0,339.96,340.23,339.21,339.21,8034.0
2022-12-29 12:20:00,339.11,339.61,338.67,339.51,8851.0,339.11,339.61,338.67,339.51,8851.0
2022-12-29 12:30:00,339.32,339.33,338.07,338.07,8092.0,339.32,339.33,338.07,338.07,8092.0
2022-12-29 12:40:00,338.2,338.36,337.56,338.09,12330.0,338.2,338.36,337.56,338.09,12330.0
2022-12-29 12:50:00,338.32,339.0,338.17,338.8,8402.0,338.32,339.0,338.17,338.8,8402.0
2022-12-29 13:00:00,338.82,338.96,337.22,337.26,9217.0,338.82,338.96,337.22,337.26,9217.0
2022-12-29 13:10:00,337.09,339.47,337.09,339.28,12281.0,337.09,339.47,337.09,339.28,12281.0
2022-12-29 13:20:00,339.3,340.4,339.23,340.4,24312.0,339.3,340.4,339.23,340.4,24312.0
2022-12-29 13:30:00,340.33,340.51,339.65,340.09,18732.0,340.33,340.51,339.65,340.09,18732.0
2022-12-29 13:40:00,340.04,340.76,340.02,340.75,11549.0,340.04,340.76,340.02,340.75,11549.0
2022-12-29 13:50:00,340.85,341.15,340.59,341.15,16191.0,340.85,341.15,340.59,341.15,16191.0
2022-12-29 14:00:00,341.15,342.11,341.07,341.55,11962.0,341.15,342.11,341.07,341.55,11962.0
2022-12-29 14:10:00,341.57,341.59,340.08,340.24,14226.0,341.57,341.59,340.08,340.24,14226.0
2022-12-29 14:20:00,340.27,340.67,339.52,339.52,12195.0,340.27,340.67,339.52,339.52,12195.0
2022-12-29 14:30:00,339.52,340.0,339.51,339.96,12788.0,339.52,340.0,339.51,339.96,12788.0
2022-12-29 14:40:00,339.97,340.71,339.92,340.0,12394.0,339.97,340.71,339.92,340.0,12394.0
2022-12-29 14:50:00,340.01,340.09,339.22,339.32,10549.0,340.01,340.09,339.22,339.32,10549.0
2022-12-29 15:00:00,339.32,340.47,339.21,340.02,11914.0,339.32,340.47,339.21,340.02,11914.0
2022-12-29 15:10:00,339.9,340.15,339.58,339.9,9918.0,339.9,340.15,339.58,339.9,9918.0
2022-12-29 15:20:00,340.05,340.09,339.16,339.28,23802.0,340.05,340.09,339.16,339.28,23802.0
2022-12-29 15:30:00,339.4,340.01,339.23,339.71,16247.0,339.4,340.01,339.23,339.71,16247.0
2022-12-29 15:40:00,339.68,340.21,339.5,339.83,24713.0,339.68,340.21,339.5,339.83,24713.0
2022-12-29 15:50:00,339.72,340.01,338.75,338.89,120584.0,339.72,340.01,338.75,338.89,120584.0
2022-12-30 09:30:00,336.3,338.49,334.98,337.85,18446.0,336.3,338.49,334.98,337.85,18446.0
2022-12-30 09:40:00,337.78,339.04,335.8,336.34,9383.0,337.78,339.04,335.8,336.34,9383.0
2022-12-30 09:50:00,336.11,338.23,336.09,337.75,11564.0,336.11,338.23,336.09,337.75,11564.0
2022-12-30 10:00:00,337.74,337.92,336.33,336.65,24391.0,337.74,337.92,336.33,336.65,24391.0
2022-12-30 10:10:00,336.72,339.1,336.65,338.84,7538.0,336.72,339.1,336.65,338.84,7538.0
2022-12-30 10:20:00,338.78,339.34,338.04,338.28,15678.0,338.78,339.34,338.04,338.28,15678.0
2022-12-30 10:30:00,338.02,338.47,337.13,337.71,29722.0,338.02,338.47,337.13,337.71,29722.0
2022-12-30 10:40:00,337.66,339.32,337.64,339.32,6554.0,337.66,339.32,337.64,339.32,6554.0
2022-12-30 10:50:00,339.15,339.32,338.53,338.68,7921.0,339.15,339.32,338.53,338.68,7921.0
2022-12-30 11:00:00,338.69,339.35,338.68,339.34,4424.0,338.69,339.35,338.68,339.34,4424.0
2022-12-30 11:10:00,339.34,339.71,338.88,339.19,7675.0,339.34,339.71,338.88,339.19,7675.0
2022-12-30 11:20:00,339.21,339.28,338.44,338.47,5367.0,339.21,339.28,338.44,338.47,5367.0
2022-12-30 11:30:00,338.44,339.87,338.13,339.53,7078.0,338.44,339.87,338.13,339.53,7078.0
2022-12-30 11:40:00,339.34,339.65,338.94,339.51,6075.0,339.34,339.65,338.94,339.51,6075.0
2022-12-30 11:50:00,339.48,339.48,338.79,339.03,10275.0,339.48,339.48,338.79,339.03,10275.0
2022-12-30 12:00:00,339.03,339.04,338.11,338.29,5844.0,339.03,339.04,338.11,338.29,5844.0
2022-12-30 12:10:00,338.28,338.93,338.08,338.49,7081.0,338.28,338.93,338.08,338.49,7081.0
2022-12-30 12:20:00,338.57,338.59,337.53,337.68,17642.0,338.57,338.59,337.53,337.68,17642.0
2022-12-30 12:30:00,337.67,338.0,337.29,337.6,19749.0,337.67,338.0,337.29,337.6,19749.0
2022-12-30 12:40:00,337.61,337.8,337.24,337.43,3718.0,337.61,337.8,337.24,337.43,3718.0
2022-12-30 12:50:00,337.34,337.41,336.49,337.24,11875.0,337.34,337.41,336.49,337.24,11875.0
2022-12-30 13:00:00,337.24,337.49,336.93,337.17,3610.0,337.24,337.49,336.93,337.17,3610.0
2022-12-30 13:10:00,337.16,337.16,335.86,335.89,6649.0,337.16,337.16,335.86,335.89,6649.0
2022-12-30 13:20:00,335.58,335.94,335.0,335.85,8980.0,335.58,335.94,335.0,335.85,8980.0
2022-12-30 13:30:00,335.81,336.21,335.63,336.01,10744.0,335.81,336.21,335.63,336.01,10744.0
2022-12-30 13:40:00,336.05,336.22,335.79,335.83,5150.0,336.05,336.22,335.79,335.83,5150.0
2022-12-30 13:50:00,335.92,336.46,335.28,336.46,7311.0,335.92,336.46,335.28,336.46,7311.0
2022-12-30 14:00:00,336.46,336.68,336.01,336.28,4949.0,336.46,336.68,336.01,336.28,4949.0
2022-12-30 14:10:00,336.25,336.26,335.54,335.56,4640.0,336.25,336.26,335.54,335.56,4640.0
2022-12-30 14:20:00,335.56,336.05,335.34,335.97,11022.0,335.56,336.05,335.34,335.97,11022.0
2022-12-30 14:30:00,335.94,336.44,335.92,336.04,7492.0,335.94,336.44,335.92,336.04,7492.0
2022-12-30 14:40:00,336.23,336.23,335.81,335.91,3964.0,336.23,336.23,335.81,335.91,3964.0
2022-12-30 14:50:00,336.01,336.14,335.6,335.61,8440.0,336.01,336.14,335.6,335.61,8440.0
2022-12-30 15:00:00,335.65,336.92,335.57,336.74,7857.0,335.65,336.92,335.57,336.74,7857.0
2022-12-30 15:10:00,336.86,337.54,336.69,336.93,9685.0,336.86,337.54,336.69,336.93,9685.0
2022-12-30 15:20:00,337.03,337.18,336.4,336.82,13089.0,337.03,337.18,336.4,336.82,13089.0
2022-12-30 15:30:00,336.9,337.65,336.81,337.23,16770.0,336.9,337.65,336.81,337.23,16770.0
2022-12-30 15:40:00,337.29,337.89,337.11,337.76,19604.0,337.29,337.89,337.11,337.76,19604.0
2022-12-30 15:50:00,337.78,339.63,337.06,339.1,71175.0,337.78,339.63,337.06,339.1,71175.0
2023-01-03 09:30:00,342.06,345.01,341.95,343.72,35211.0,342.06,345.01,341.95,343.72,35211.0
2023-01-03 09:40:00,343.34,345.53,342.58,343.46,49675.0,343.34,345.53,342.58,343.46,49675.0
2023-01-03 09:50:00,343.39,344.3,341.19,341.58,42290.0,343.39,344.3,341.19,341.58,42290.0
2023-01-03 10:00:00,341.17,341.55,339.68,340.77,17414.0,341.17,341.55,339.68,340.77,17414.0
2023-01-03 10:10:00,340.39,341.49,339.98,340.37,15514.0,340.39,341.49,339.98,340.37,15514.0
2023-01-03 10:20:00,340.3,341.9,340.3,341.85,19366.0,340.3,341.9,340.3,341.85,19366.0
2023-01-03 10:30:00,341.92,342.38,341.5,342.24,18712.0,341.92,342.38,341.5,342.24,18712.0
2023-01-03 10:40:00,342.37,343.96,342.37,343.62,11449.0,342.37,343.96,342.37,343.62,11449.0
2023-01-03 10:50:00,343.4,344.11,342.72,344.02,38402.0,343.4,344.11,342.72,344.02,38402.0
2023-01-03 11:00:00,344.16,344.42,342.97,343.06,43482.0,344.16,344.42,342.97,343.06,43482.0
2023-01-03 11:10:00,342.98,343.25,341.39,341.62,11524.0,342.98,343.25,341.39,341.62,11524.0
2023-01-03 11:20:00,341.52,341.86,341.0,341.54,16596.0,341.52,341.86,341.0,341.54,16596.0
2023-01-03 11:30:00,341.29,341.39,340.54,341.18,21605.0,341.29,341.39,340.54,341.18,21605.0
2023-01-03 11:40:00,341.19,341.2,340.3,340.31,7599.0,341.19,341.2,340.3,340.31,7599.0
2023-01-03 11:50:00,340.3,340.49,338.72,338.94,29765.0,340.3,340.49,338.72,338.94,29765.0
2023-01-03 12:00:00,338.88,339.41,338.2,338.98,18512.0,338.88,339.41,338.2,338.98,18512.0
2023-01-03 12:10:00,338.72,339.14,337.94,338.36,6096.0,338.72,339.14,337.94,338.36,6096.0
2023-01-03 12:20:00,338.36,338.99,338.34,338.77,26171.0,338.36,338.99,338.34,338.77,26171.0
2023-01-03 12:30:00,338.59,339.3,338.39,338.4,24492.0,338.59,339.3,338.39,338.4,24492.0
2023-01-03 12:40:00,338.25,338.39,337.18,337.86,29462.0,338.25,338.39,337.18,337.86,29462.0
2023-01-03 12:50:00,337.98,338.41,337.3,338.19,20351.0,337.98,338.41,337.3,338.19,20351.0
2023-01-03 13:00:00,338.18,338.77,337.59,338.55,18664.0,338.18,338.77,337.59,338.55,18664.0
2023-01-03 13:10:00,338.41,339.65,338.41,339.46,16138.0,338.41,339.65,338.41,339.46,16138.0
2023-01-03 13:20:00,339.3,342.09,339.27,341.86,11998.0,339.3,342.09,339.27,341.86,11998.0
2023-01-03 13:30:00,341.86,342.22,341.31,341.31,9359.0,341.86,342.22,341.31,341.31,9359.0
2023-01-03 13:40:00,341.39,341.54,340.8,340.99,2990.0,341.39,341.54,340.8,340.99,2990.0
2023-01-03 13:50:00,341.06,341.61,340.75,340.81,4932.0,341.06,341.61,340.75,340.81,4932.0
2023-01-03 14:00:00,341.02,341.44,340.75,341.2,8701.0,341.02,341.44,340.75,341.2,8701.0
2023-01-03 14:10:00,341.29,341.95,341.0,341.95,6715.0,341.29,341.95,341.0,341.95,6715.0
2023-01-03 14:20:00,341.87,342.0,341.4,341.46,7687.0,341.87,342.0,341.4,341.46,7687.0
2023-01-03 14:30:00,341.4,341.4,340.66,340.72,11615.0,341.4,341.4,340.66,340.72,11615.0
2023-01-03 14:40:00,340.84,342.77,340.71,341.9,20354.0,340.84,342.77,340.71,341.9,20354.0
2023-01-03 14:50:00,341.73,341.75,340.38,340.67,21273.0,341.73,341.75,340.38,340.67,21273.0
2023-01-03 15:00:00,340.45,341.17,340.19,340.85,11080.0,340.45,341.17,340.19,340.85,11080.0
2023-01-03 15:10:00,340.99,342.76,340.9,342.3,10342.0,340.99,342.76,340.9,342.3,10342.0
2023-01-03 15:20:00,342.3,342.65,341.85,342.57,18930.0,342.3,342.65,341.85,342.57,18930.0
2023-01-03 15:30:00,342.66,343.29,342.21,342.21,29299.0,342.66,343.29,342.21,342.21,29299.0
2023-01-03 15:40:00,342.07,342.45,341.3,341.5,54439.0,342.07,342.45,341.3,341.5,54439.0
2023-01-03 15:50:00,341.57,341.97,341.23,341.58,119586.0,341.57,341.97,341.23,341.58,119586.0
2023-01-04 09:30:00,347.01,347.75,345.21,347.62,32820.0,347.01,347.75,345.21,347.62,32820.0
2023-01-04 09:40:00,348.32,349.72,348.28,349.37,21923.0,348.32,349.72,348.28,349.37,21923.0
2023-01-04 09:50:00,349.41,351.37,349.24,350.31,18074.0,349.41,351.37,349.24,350.31,18074.0
2023-01-04 10:00:00,350.04,350.29,347.43,347.88,15398.0,350.04,350.29,347.43,347.88,15398.0
2023-01-04 10:10:00,347.65,349.41,347.42,349.21,34758.0,347.65,349.41,347.42,349.21,34758.0
2023-01-04 10:20:00,349.22,349.86,348.24,349.47,55818.0,349.22,349.86,348.24,349.47,55818.0
2023-01-04 10:30:00,349.53,351.74,348.55,351.44,19490.0,349.53,351.74,348.55,351.44,19490.0
2023-01-04 10:40:00,351.83,352.98,351.36,352.12,15523.0,351.83,352.98,351.36,352.12,15523.0
2023-01-04 10:50:00,352.11,354.31,351.77,353.12,43083.0,352.11,354.31,351.77,353.12,43083.0
2023-01-04 11:00:00,353.13,354.63,352.89,354.38,36365.0,353.13,354.63,352.89,354.38,36365.0
2023-01-04 11:10:00,354.42,355.0,353.65,354.15,57303.0,354.42,355.0,353.65,354.15,57303.0
2023-01-04 11:20:00,354.1,355.35,353.93,354.84,13223.0,354.1,355.35,353.93,354.84,13223.0
2023-01-04 11:30:00,354.76,355.71,354.74,355.5,23359.0,354.76,355.71,354.74,355.5,23359.0
2023-01-04 11:40:00,355.59,355.92,354.88,355.19,14877.0,355.59,355.92,354.88,355.19,14877.0
2023-01-04 11:50:00,355.1,355.59,354.88,355.07,15094.0,355.1,355.59,354.88,355.07,15094.0
2023-01-04 12:00:00,355.08,355.4,354.74,355.31,12898.0,355.08,355.4,354.74,355.31,12898.0
2023-01-04 12:10:00,355.33,355.67,354.42,354.42,11561.0,355.33,355.67,354.42,354.42,11561.0
2023-01-04 12:20:00,354.58,354.59,353.76,353.93,8072.0,354.58,354.59,353.76,353.93,8072.0
2023-01-04 12:30:00,354.07,354.96,353.82,354.68,8832.0,354.07,354.96,353.82,354.68,8832.0
2023-01-04 12:40:00,354.68,355.46,354.31,354.59,8844.0,354.68,355.46,354.31,354.59,8844.0
2023-01-04 12:50:00,354.62,354.94,353.86,354.12,12734.0,354.62,354.94,353.86,354.12,12734.0
2023-01-04 13:00:00,353.87,353.9,352.56,353.69,10571.0,353.87,353.9,352.56,353.69,10571.0
2023-01-04 13:10:00,353.73,354.63,353.64,354.5,4458.0,353.73,354.63,353.64,354.5,4458.0
2023-01-04 13:20:00,354.62,355.48,354.55,355.11,5990.0,354.62,355.48,354.55,355.11,5990.0
2023-01-04 13:30:00,355.11,355.73,355.06,355.61,16086.0,355.11,355.73,355.06,355.61,16086.0
2023-01-04 13:40:00,355.61,355.93,354.64,354.82,17729.0,355.61,355.93,354.64,354.82,17729.0
2023-01-04 13:50:00,354.8,354.95,353.48,353.72,9363.0,354.8,354.95,353.48,353.72,9363.0
2023-01-04 14:00:00,353.8,354.75,352.28,352.99,13812.0,353.8,354.75,352.28,352.99,13812.0
2023-01-04 14:10:00,352.79,354.48,352.59,354.16,15300.0,352.79,354.48,352.59,354.16,15300.0
2023-01-04 14:20:00,353.87,354.01,350.5,350.5,16433.0,353.87,354.01,350.5,350.5,16433.0
2023-01-04 14:30:00,350.25,351.86,350.04,351.42,8825.0,350.25,351.86,350.04,351.42,8825.0
2023-01-04 14:40:00,351.39,352.97,351.32,352.5,8571.0,351.39,352.97,351.32,352.5,8571.0
2023-01-04 14:50:00,352.45,354.01,352.0,353.71,12392.0,352.45,354.01,352.0,353.71,12392.0
2023-01-04 15:00:00,354.16,355.18,354.09,354.69,13717.0,354.16,355.18,354.09,354.69,13717.0
2023-01-04 15:10:00,354.57,354.57,353.84,353.99,13317.0,354.57,354.57,353.84,353.99,13317.0
2023-01-04 15:20:00,353.96,354.21,353.21,353.62,22542.0,353.96,354.21,353.21,353.62,22542.0
2023-01-04 15:30:00,353.48,353.55,351.88,352.76,32413.0,353.48,353.55,351.88,352.76,32413.0
2023-01-04 15:40:00,352.64,352.66,351.43,352.31,73680.0,352.64,352.66,351.43,352.31,73680.0
2023-01-04 15:50:00,352.22,354.33,352.22,353.99,110680.0,352.22,354.33,352.22,353.99,110680.0
2023-01-05 09:30:00,362.4,365.88,357.39,357.83,51667.0,362.4,365.88,357.39,357.83,51667.0
2023-01-05 09:40:00,357.72,358.83,356.64,358.33,27637.0,357.72,358.83,356.64,358.33,27637.0
2023-01-05 09:50:00,358.19,359.12,357.16,358.8,27199.0,358.19,359.12,357.16,358.8,27199.0
2023-01-05 10:00:00,358.47,360.32,357.42,359.56,25160.0,358.47,360.32,357.42,359.56,25160.0
2023-01-05 10:10:00,359.5,360.28,358.17,358.64,33672.0,359.5,360.28,358.17,358.64,33672.0
2023-01-05 10:20:00,358.54,359.41,357.99,358.65,20710.0,358.54,359.41,357.99,358.65,20710.0
2023-01-05 10:30:00,358.72,358.72,357.11,357.15,14945.0,358.72,358.72,357.11,357.15,14945.0
2023-01-05 10:40:00,357.07,357.76,355.89,356.59,22604.0,357.07,357.76,355.89,356.59,22604.0
2023-01-05 10:50:00,356.66,356.84,355.37,355.92,10574.0,356.66,356.84,355.37,355.92,10574.0
2023-01-05 11:00:00,355.81,356.52,355.38,356.24,11356.0,355.81,356.52,355.38,356.24,11356.0
2023-01-05 11:10:00,356.37,357.89,356.06,357.88,21723.0,356.37,357.89,356.06,357.88,21723.0
2023-01-05 11:20:00,358.32,358.79,357.85,358.06,14725.0,358.32,358.79,357.85,358.06,14725.0
2023-01-05 11:30:00,358.08,360.01,358.07,360.01,7374.0,358.08,360.01,358.07,360.01,7374.0
2023-01-05 11:40:00,360.03,361.82,359.87,361.38,26702.0,360.03,361.82,359.87,361.38,26702.0
2023-01-05 11:50:00,361.43,361.47,360.37,360.8,10121.0,361.43,361.47,360.37,360.8,10121.0
2023-01-05 12:00:00,360.65,361.33,359.7,360.18,12074.0,360.65,361.33,359.7,360.18,12074.0
2023-01-05 12:10:00,360.18,360.25,359.47,359.48,5467.0,360.18,360.25,359.47,359.48,5467.0
2023-01-05 12:20:00,359.29,360.23,359.15,359.27,6436.0,359.29,360.23,359.15,359.27,6436.0
2023-01-05 12:30:00,359.1,359.79,358.69,359.68,7778.0,359.1,359.79,358.69,359.68,7778.0
2023-01-05 12:40:00,359.65,359.65,358.54,358.61,5007.0,359.65,359.65,358.54,358.61,5007.0
2023-01-05 12:50:00,358.38,358.88,358.2,358.36,8182.0,358.38,358.88,358.2,358.36,8182.0
2023-01-05 13:00:00,358.36,359.07,358.08,358.89,13863.0,358.36,359.07,358.08,358.89,13863.0
2023-01-05 13:10:00,358.89,359.23,358.52,359.16,8739.0,358.89,359.23,358.52,359.16,8739.0
2023-01-05 13:20:00,359.16,362.55,359.15,362.32,18829.0,359.16,362.55,359.15,362.32,18829.0
2023-01-05 13:30:00,362.52,363.52,361.92,363.05,11796.0,362.52,363.52,361.92,363.05,11796.0
2023-01-05 13:40:00,363.06,364.04,362.55,362.62,16172.0,363.06,364.04,362.55,362.62,16172.0
2023-01-05 13:50:00,362.74,362.91,361.74,361.99,13076.0,362.74,362.91,361.74,361.99,13076.0
2023-01-05 14:00:00,362.0,363.19,361.98,362.92,21983.0,362.0,363.19,361.98,362.92,21983.0
2023-01-05 14:10:00,362.78,363.02,362.69,362.94,7600.0,362.78,363.02,362.69,362.94,7600.0
2023-01-05 14:20:00,362.95,363.56,362.93,362.94,17480.0,362.95,363.56,362.93,362.94,17480.0
2023-01-05 14:30:00,363.02,364.72,363.02,364.53,8196.0,363.02,364.72,363.02,364.53,8196.0
2023-01-05 14:40:00,364.65,365.42,364.35,365.33,10624.0,364.65,365.42,364.35,365.33,10624.0
2023-01-05 14:50:00,365.29,365.68,363.87,363.87,14900.0,365.29,365.68,363.87,363.87,14900.0
2023-01-05 15:00:00,363.52,363.75,362.84,362.9,7787.0,363.52,363.75,362.84,362.9,7787.0
2023-01-05 15:10:00,362.94,363.31,362.25,362.31,15594.0,362.94,363.31,362.25,362.31,15594.0
2023-01-05 15:20:00,362.3,362.6,361.49,361.83,16353.0,362.3,362.6,361.49,361.83,16353.0
2023-01-05 15:30:00,361.74,362.73,361.16,362.01,36854.0,361.74,362.73,361.16,362.01,36854.0
2023-01-05 15:40:00,362.04,362.6,360.66,360.98,62555.0,362.04,362.6,360.66,360.98,62555.0
2023-01-05 15:50:00,360.99,361.76,360.23,361.53,111404.0,360.99,361.76,360.23,361.53,111404.0
2023-01-06 09:30:00,367.07,367.07,361.8,363.31,38302.0,367.07,367.07,361.8,363.31,38302.0
2023-01-06 09:40:00,363.6,364.55,361.53,362.43,40318.0,363.6,364.55,361.53,362.43,40318.0
2023-01-06 09:50:00,361.82,362.66,360.79,361.11,16035.0,361.82,362.66,360.79,361.11,16035.0
2023-01-06 10:00:00,361.8,365.4,361.72,364.11,34361.0,361.8,365.4,361.72,364.11,34361.0
2023-01-06 10:10:00,364.29,366.21,362.98,365.78,17256.0,364.29,366.21,362.98,365.78,17256.0
2023-01-06 10:20:00,366.17,366.18,363.06,363.35,6194.0,366.17,366.18,363.06,363.35,6194.0
2023-01-06 10:30:00,363.54,366.08,363.54,366.08,10132.0,363.54,366.08,363.54,366.08,10132.0
2023-01-06 10:40:00,366.24,367.19,365.21,366.59,18070.0,366.24,367.19,365.21,366.59,18070.0
2023-01-06 10:50:00,366.73,367.5,366.0,366.6,21495.0,366.73,367.5,366.0,366.6,21495.0
2023-01-06 11:00:00,366.56,367.17,365.58,366.17,20745.0,366.56,367.17,365.58,366.17,20745.0
2023-01-06 11:10:00,366.19,366.19,364.56,365.22,6912.0,366.19,366.19,364.56,365.22,6912.0
2023-01-06 11:20:00,364.96,365.14,364.41,364.42,4915.0,364.96,365.14,364.41,364.42,4915.0
2023-01-06 11:30:00,364.92,365.94,364.92,365.55,6549.0,364.92,365.94,364.92,365.55,6549.0
2023-01-06 11:40:00,365.66,365.66,364.5,365.1,5197.0,365.66,365.66,364.5,365.1,5197.0
2023-01-06 11:50:00,365.4,366.57,365.4,366.2,13450.0,365.4,366.57,365.4,366.2,13450.0
2023-01-06 12:00:00,366.18,367.58,366.13,367.5,11848.0,366.18,367.58,366.13,367.5,11848.0
2023-01-06 12:10:00,367.52,367.85,367.24,367.33,8033.0,367.52,367.85,367.24,367.33,8033.0
2023-01-06 12:20:00,367.03,367.34,366.51,366.79,3982.0,367.03,367.34,366.51,366.79,3982.0
2023-01-06 12:30:00,367.07,367.52,366.9,367.37,3359.0,367.07,367.52,366.9,367.37,3359.0
2023-01-06 12:40:00,367.25,367.96,367.25,367.62,3895.0,367.25,367.96,367.25,367.62,3895.0
2023-01-06 12:50:00,367.78,368.34,367.62,368.34,4868.0,367.78,368.34,367.62,368.34,4868.0
2023-01-06 13:00:00,368.34,368.67,367.99,368.38,8839.0,368.34,368.67,367.99,368.38,8839.0
2023-01-06 13:10:00,368.2,368.63,368.04,368.31,4869.0,368.2,368.63,368.04,368.31,4869.0
2023-01-06 13:20:00,368.55,368.85,368.37,368.56,4910.0,368.55,368.85,368.37,368.56,4910.0
2023-01-06 13:30:00,368.69,369.71,368.51,369.51,8031.0,368.69,369.71,368.51,369.51,8031.0
2023-01-06 13:40:00,369.56,369.9,369.21,369.21,6746.0,369.56,369.9,369.21,369.21,6746.0
2023-01-06 13:50:00,369.22,369.22,368.25,368.4,5027.0,369.22,369.22,368.25,368.4,5027.0
2023-01-06 14:00:00,368.55,369.31,368.09,369.03,4740.0,368.55,369.31,368.09,369.03,4740.0
2023-01-06 14:10:00,369.12,369.59,368.9,369.31,7439.0,369.12,369.59,368.9,369.31,7439.0
2023-01-06 14:20:00,369.44,370.29,368.97,368.97,14889.0,369.44,370.29,368.97,368.97,14889.0
2023-01-06 14:30:00,368.98,369.7,368.98,369.58,4934.0,368.98,369.7,368.98,369.58,4934.0
2023-01-06 14:40:00,369.51,369.85,369.29,369.44,6956.0,369.51,369.85,369.29,369.44,6956.0
2023-01-06 14:50:00,369.44,369.73,368.6,368.6,13898.0,369.44,369.73,368.6,368.6,13898.0
2023-01-06 15:00:00,368.6,369.89,368.6,369.46,11389.0,368.6,369.89,368.6,369.46,11389.0
2023-01-06 15:10:00,369.47,369.75,368.76,368.92,16576.0,369.47,369.75,368.76,368.92,16576.0
2023-01-06 15:20:00,368.87,368.92,368.0,368.28,18076.0,368.87,368.92,368.0,368.28,18076.0
2023-01-06 15:30:00,368.35,369.06,368.29,368.57,21417.0,368.35,369.06,368.29,368.57,21417.0
2023-01-06 15:40:00,368.61,368.92,367.87,367.87,29303.0,368.61,368.92,367.87,367.87,29303.0
2023-01-06 15:50:00,367.58,368.13,367.22,367.73,65166.0,367.58,368.13,367.22,367.73,65166.0
2023-01-09 09:30:00,365.61,368.37,364.07,366.14,25165.0,365.61,368.37,364.07,366.14,25165.0
2023-01-09 09:40:00,366.32,366.47,364.7,365.71,11280.0,366.32,366.47,364.7,365.71,11280.0
2023-01-09 09:50:00,365.36,366.73,364.73,366.36,16610.0,365.36,366.73,364.73,366.36,16610.0
2023-01-09 10:00:00,366.57,368.49,365.91,366.7,29912.0,366.57,368.49,365.91,366.7,29912.0
2023-01-09 10:10:00,366.38,366.72,365.79,365.79,10239.0,366.38,366.72,365.79,365.79,10239.0
2023-01-09 10:20:00,365.79,366.01,364.19,364.55,12338.0,365.79,366.01,364.19,364.55,12338.0
2023-01-09 10:30:00,364.43,365.34,363.73,363.73,10347.0,364.43,365.34,363.73,363.73,10347.0
2023-01-09 10:40:00,363.94,366.45,363.66,366.21,17305.0,363.94,366.45,363.66,366.21,17305.0
2023-01-09 10:50:00,366.14,366.53,363.78,363.78,15052.0,366.14,366.53,363.78,363.78,15052.0
2023-01-09 11:00:00,363.94,364.4,363.54,364.28,19048.0,363.94,364.4,363.54,364.28,19048.0
2023-01-09 11:10:00,364.34,365.85,364.33,365.5,14427.0,364.34,365.85,364.33,365.5,14427.0
2023-01-09 11:20:00,365.32,367.29,365.32,366.97,9822.0,365.32,367.29,365.32,366.97,9822.0
2023-01-09 11:30:00,367.04,367.46,365.57,365.57,9847.0,367.04,367.46,365.57,365.57,9847.0
2023-01-09 11:40:00,365.85,365.98,364.94,365.54,12050.0,365.85,365.98,364.94,365.54,12050.0
2023-01-09 11:50:00,365.48,366.27,365.01,366.09,22587.0,365.48,366.27,365.01,366.09,22587.0
2023-01-09 12:00:00,366.12,368.17,366.11,367.61,11208.0,366.12,368.17,366.11,367.61,11208.0
2023-01-09 12:10:00,367.68,368.0,367.24,367.82,18240.0,367.68,368.0,367.24,367.82,18240.0
2023-01-09 12:20:00,368.05,369.08,368.05,368.86,5720.0,368.05,369.08,368.05,368.86,5720.0
2023-01-09 12:30:00,368.9,369.06,367.0,367.03,5716.0,368.9,369.06,367.0,367.03,5716.0
2023-01-09 12:40:00,366.85,367.88,366.85,367.34,7489.0,366.85,367.88,366.85,367.34,7489.0
2023-01-09 12:50:00,367.48,367.8,367.39,367.62,15021.0,367.48,367.8,367.39,367.62,15021.0
2023-01-09 13:00:00,367.75,368.45,367.34,367.42,10728.0,367.75,368.45,367.34,367.42,10728.0
2023-01-09 13:10:00,367.45,367.45,366.63,367.2,6730.0,367.45,367.45,366.63,367.2,6730.0
2023-01-09 13:20:00,367.35,368.56,367.35,368.56,10511.0,367.35,368.56,367.35,368.56,10511.0
2023-01-09 13:30:00,368.46,368.51,365.89,366.16,22087.0,368.46,368.51,365.89,366.16,22087.0
2023-01-09 13:40:00,366.17,366.17,365.39,365.99,13183.0,366.17,366.17,365.39,365.99,13183.0
2023-01-09 13:50:00,365.86,366.21,365.6,366.08,7536.0,365.86,366.21,365.6,366.08,7536.0
2023-01-09 14:00:00,366.13,366.9,365.85,365.99,7646.0,366.13,366.9,365.85,365.99,7646.0
2023-01-09 14:10:00,366.36,366.81,366.27,366.65,5779.0,366.36,366.81,366.27,366.65,5779.0
2023-01-09 14:20:00,366.64,367.24,366.64,367.24,4751.0,366.64,367.24,366.64,367.24,4751.0
2023-01-09 14:30:00,367.25,367.25,366.11,366.31,4893.0,367.25,367.25,366.11,366.31,4893.0
2023-01-09 14:40:00,366.36,367.25,366.19,367.13,6386.0,366.36,367.25,366.19,367.13,6386.0
2023-01-09 14:50:00,367.07,367.26,365.89,365.95,6884.0,367.07,367.26,365.89,365.95,6884.0
2023-01-09 15:00:00,366.06,366.55,365.87,366.09,7726.0,366.06,366.55,365.87,366.09,7726.0
2023-01-09 15:10:00,366.08,366.89,366.08,366.89,6184.0,366.08,366.89,366.08,366.89,6184.0
2023-01-09 15:20:00,366.88,367.69,366.88,367.47,17564.0,366.88,367.69,366.88,367.47,17564.0
2023-01-09 15:30:00,367.48,367.48,366.39,366.6,12581.0,367.48,367.48,366.39,366.6,12581.0
2023-01-09 15:40:00,366.55,367.89,366.33,367.0,26208.0,366.55,367.89,366.33,367.0,26208.0
2023-01-09 15:50:00,367.17,368.08,366.54,367.18,67035.0,367.17,368.08,366.54,367.18,67035.0
2023-01-10 09:30:00,366.62,369.25,366.62,368.68,19306.0,366.62,369.25,366.62,368.68,19306.0
2023-01-10 09:40:00,368.66,371.24,368.08,370.91,22256.0,368.66,371.24,368.08,370.91,22256.0
2023-01-10 09:50:00,370.21,372.84,370.21,370.67,19826.0,370.21,372.84,370.21,370.67,19826.0
2023-01-10 10:00:00,370.68,372.82,370.67,371.9,7838.0,370.68,372.82,370.67,371.9,7838.0
2023-01-10 10:10:00,372.28,373.63,371.87,372.67,10328.0,372.28,373.63,371.87,372.67,10328.0
2023-01-10 10:20:00,372.66,373.35,370.56,371.05,28952.0,372.66,373.35,370.56,371.05,28952.0
2023-01-10 10:30:00,368.86,369.08,368.1,368.68,14139.0,368.86,369.08,368.1,368.68,14139.0
2023-01-10 10:40:00,368.71,369.44,367.8,368.61,13476.0,368.71,369.44,367.8,368.61,13476.0
2023-01-10 10:50:00,368.63,370.85,368.58,370.49,22369.0,368.63,370.85,368.58,370.49,22369.0
2023-01-10 11:00:00,370.75,371.56,370.47,370.86,5527.0,370.75,371.56,370.47,370.86,5527.0
2023-01-10 11:10:00,370.87,371.62,370.87,371.32,3300.0,370.87,371.62,370.87,371.32,3300.0
2023-01-10 11:20:00,371.48,371.68,370.61,370.75,9150.0,371.48,371.68,370.61,370.75,9150.0
2023-01-10 11:30:00,370.95,371.17,370.08,370.88,7635.0,370.95,371.17,370.08,370.88,7635.0
2023-01-10 11:40:00,371.2,371.73,370.54,370.96,5729.0,371.2,371.73,370.54,370.96,5729.0
2023-01-10 11:50:00,370.81,371.45,370.65,371.16,7923.0,370.81,371.45,370.65,371.16,7923.0
2023-01-10 12:00:00,370.95,371.23,370.25,371.23,4030.0,370.95,371.23,370.25,371.23,4030.0
2023-01-10 12:10:00,371.31,372.15,371.3,372.15,9374.0,371.31,372.15,371.3,372.15,9374.0
2023-01-10 12:20:00,372.15,372.75,372.15,372.63,3832.0,372.15,372.75,372.15,372.63,3832.0
2023-01-10 12:30:00,372.8,374.0,372.8,373.99,5111.0,372.8,374.0,372.8,373.99,5111.0
2023-01-10 12:40:00,374.04,374.2,372.98,373.05,4840.0,374.04,374.2,372.98,373.05,4840.0
2023-01-10 12:50:00,373.31,373.36,372.75,373.12,4350.0,373.31,373.36,372.75,373.12,4350.0
2023-01-10 13:00:00,372.83,373.65,372.83,373.61,2600.0,372.83,373.65,372.83,373.61,2600.0
2023-01-10 13:10:00,373.62,373.63,372.49,372.49,4070.0,373.62,373.63,372.49,372.49,4070.0
2023-01-10 13:20:00,372.74,373.07,372.74,373.06,1100.0,372.74,373.07,372.74,373.06,1100.0
2023-01-10 13:30:00,373.06,373.69,372.75,373.44,6067.0,373.06,373.69,372.75,373.44,6067.0
2023-01-10 13:40:00,373.44,373.65,372.24,372.98,7301.0,373.44,373.65,372.24,372.98,7301.0
2023-01-10 13:50:00,372.99,373.64,372.9,373.53,6081.0,372.99,373.64,372.9,373.53,6081.0
2023-01-10 14:00:00,373.7,374.0,373.44,373.47,3100.0,373.7,374.0,373.44,373.47,3100.0
2023-01-10 14:10:00,373.72,373.98,373.52,373.86,4793.0,373.72,373.98,373.52,373.86,4793.0
2023-01-10 14:20:00,373.86,374.38,373.57,373.98,6952.0,373.86,374.38,373.57,373.98,6952.0
2023-01-10 14:30:00,373.93,374.1,373.16,373.29,4578.0,373.93,374.1,373.16,373.29,4578.0
2023-01-10 14:40:00,373.0,373.48,372.83,373.48,3800.0,373.0,373.48,372.83,373.48,3800.0
2023-01-10 14:50:00,373.43,374.08,373.43,373.81,9048.0,373.43,374.08,373.43,373.81,9048.0
2023-01-10 15:00:00,374.06,374.13,373.28,373.61,16676.0,374.06,374.13,373.28,373.61,16676.0
2023-01-10 15:10:00,373.61,374.31,373.44,374.09,4028.0,373.61,374.31,373.44,374.09,4028.0
2023-01-10 15:20:00,374.08,374.1,373.7,373.99,6157.0,374.08,374.1,373.7,373.99,6157.0
2023-01-10 15:30:00,373.99,374.48,373.28,374.27,16837.0,373.99,374.48,373.28,374.27,16837.0
2023-01-10 15:40:00,374.13,374.18,373.45,373.74,12514.0,374.13,374.18,373.45,373.74,12514.0
2023-01-10 15:50:00,373.7,374.59,373.33,374.58,63479.0,373.7,374.59,373.33,374.58,63479.0
2023-01-11 09:30:00,377.3,377.3,373.85,374.01,19408.0,377.3,377.3,373.85,374.01,19408.0
2023-01-11 09:40:00,374.0,374.22,372.22,372.83,15225.0,374.0,374.22,372.22,372.83,15225.0
2023-01-11 09:50:00,373.23,376.85,373.22,375.76,8451.0,373.23,376.85,373.22,375.76,8451.0
2023-01-11 10:00:00,375.35,375.74,374.62,375.6,12685.0,375.35,375.74,374.62,375.6,12685.0
2023-01-11 10:10:00,375.36,376.14,372.93,374.0,7016.0,375.36,376.14,372.93,374.0,7016.0
2023-01-11 10:20:00,374.3,376.3,373.76,376.3,8794.0,374.3,376.3,373.76,376.3,8794.0
2023-01-11 10:30:00,376.06,376.42,374.79,375.49,3779.0,376.06,376.42,374.79,375.49,3779.0
2023-01-11 10:40:00,375.31,376.1,374.99,374.99,9417.0,375.31,376.1,374.99,374.99,9417.0
2023-01-11 10:50:00,374.71,374.94,373.45,373.59,4010.0,374.71,374.94,373.45,373.59,4010.0
2023-01-11 11:00:00,373.59,375.36,373.55,375.29,17733.0,373.59,375.36,373.55,375.29,17733.0
2023-01-11 11:10:00,375.19,375.6,374.86,374.86,14281.0,375.19,375.6,374.86,374.86,14281.0
2023-01-11 11:20:00,374.87,375.03,374.41,374.48,10156.0,374.87,375.03,374.41,374.48,10156.0
2023-01-11 11:30:00,374.6,375.12,374.26,375.04,6986.0,374.6,375.12,374.26,375.04,6986.0
2023-01-11 11:40:00,375.11,376.89,375.1,376.51,15305.0,375.11,376.89,375.1,376.51,15305.0
2023-01-11 11:50:00,376.51,377.12,376.12,377.01,7174.0,376.51,377.12,376.12,377.01,7174.0
2023-01-11 12:00:00,377.03,377.86,377.03,377.26,5978.0,377.03,377.86,377.03,377.26,5978.0
2023-01-11 12:10:00,377.12,378.27,377.1,377.95,3776.0,377.12,378.27,377.1,377.95,3776.0
2023-01-11 12:20:00,377.85,378.0,376.35,376.64,5536.0,377.85,378.0,376.35,376.64,5536.0
2023-01-11 12:30:00,376.6,376.67,376.05,376.41,3440.0,376.6,376.67,376.05,376.41,3440.0
2023-01-11 12:40:00,376.66,377.31,376.43,377.22,4200.0,376.66,377.31,376.43,377.22,4200.0
2023-01-11 12:50:00,377.36,377.72,376.85,377.22,3702.0,377.36,377.72,376.85,377.22,3702.0
2023-01-11 13:00:00,377.17,378.37,377.16,378.37,3812.0,377.17,378.37,377.16,378.37,3812.0
2023-01-11 13:10:00,378.22,378.37,377.04,377.25,10422.0,378.22,378.37,377.04,377.25,10422.0
2023-01-11 13:20:00,376.95,377.48,376.89,377.48,3496.0,376.95,377.48,376.89,377.48,3496.0
2023-01-11 13:30:00,377.59,378.01,377.4,378.0,3631.0,377.59,378.01,377.4,378.0,3631.0
2023-01-11 13:40:00,378.0,378.26,377.83,377.94,3014.0,378.0,378.26,377.83,377.94,3014.0
2023-01-11 13:50:00,377.94,377.94,376.72,376.72,4068.0,377.94,377.94,376.72,376.72,4068.0
2023-01-11 14:00:00,376.99,377.39,376.36,376.45,5220.0,376.99,377.39,376.36,376.45,5220.0
2023-01-11 14:10:00,376.81,377.9,376.81,377.7,3290.0,376.81,377.9,376.81,377.7,3290.0
2023-01-11 14:20:00,377.65,377.7,377.07,377.12,6382.0,377.65,377.7,377.07,377.12,6382.0
2023-01-11 14:30:00,377.33,378.15,377.17,377.76,8186.0,377.33,378.15,377.17,377.76,8186.0
2023-01-11 14:40:00,377.53,378.17,377.35,378.06,6749.0,377.53,378.17,377.35,378.06,6749.0
2023-01-11 14:50:00,377.97,378.23,377.79,378.22,4400.0,377.97,378.23,377.79,378.22,4400.0
2023-01-11 15:00:00,378.4,378.4,377.76,378.25,5171.0,378.4,378.4,377.76,378.25,5171.0
2023-01-11 15:10:00,378.3,379.45,378.18,379.45,9395.0,378.3,379.45,378.18,379.45,9395.0
2023-01-11 15:20:00,379.37,379.69,379.15,379.23,14349.0,379.37,379.69,379.15,379.23,14349.0
2023-01-11 15:30:00,379.28,379.43,378.29,378.45,23758.0,379.28,379.43,378.29,378.45,23758.0
2023-01-11 15:40:00,378.38,378.91,377.92,378.5,26486.0,378.38,378.91,377.92,378.5,26486.0
2023-01-11 15:50:00,378.45,379.07,377.94,378.4,64146.0,378.45,379.07,377.94,378.4,64146.0
2023-01-12 09:30:00,380.61,381.45,378.4,379.67,21510.0,380.61,381.45,378.4,379.67,21510.0
2023-01-12 09:40:00,380.62,381.07,378.46,378.46,7347.0,380.62,381.07,378.46,378.46,7347.0
2023-01-12 09:50:00,378.34,380.29,377.75,380.11,5664.0,378.34,380.29,377.75,380.11,5664.0
2023-01-12 10:00:00,380.17,382.2,379.17,379.81,14705.0,380.17,382.2,379.17,379.81,14705.0
2023-01-12 10:10:00,380.0,382.94,380.0,382.84,5663.0,380.0,382.94,380.0,382.84,5663.0
2023-01-12 10:20:00,382.73,382.73,381.01,382.12,15254.0,382.73,382.73,381.01,382.12,15254.0
2023-01-12 10:30:00,381.92,383.94,381.49,383.84,16580.0,381.92,383.94,381.49,383.84,16580.0
2023-01-12 10:40:00,383.96,383.96,381.01,381.39,9009.0,383.96,383.96,381.01,381.39,9009.0
2023-01-12 10:50:00,381.64,383.08,381.5,382.66,13694.0,381.64,383.08,381.5,382.66,13694.0
2023-01-12 11:00:00,382.02,382.35,380.67,381.84,3600.0,382.02,382.35,380.67,381.84,3600.0
2023-01-12 11:10:00,381.85,383.76,381.85,383.76,4600.0,381.85,383.76,381.85,383.76,4600.0
2023-01-12 11:20:00,383.76,384.78,383.62,384.38,11041.0,383.76,384.78,383.62,384.38,11041.0
2023-01-12 11:30:00,384.34,385.41,383.75,385.41,10500.0,384.34,385.41,383.75,385.41,10500.0
2023-01-12 11:40:00,385.42,385.67,384.92,385.22,12077.0,385.42,385.67,384.92,385.22,12077.0
2023-01-12 11:50:00,384.72,386.86,384.53,386.74,10953.0,384.72,386.86,384.53,386.74,10953.0
2023-01-12 12:00:00,386.65,387.57,385.78,387.49,11400.0,386.65,387.57,385.78,387.49,11400.0
2023-01-12 12:10:00,387.48,388.44,387.14,387.67,12388.0,387.48,388.44,387.14,387.67,12388.0
2023-01-12 12:20:00,387.85,387.85,386.74,387.26,10958.0,387.85,387.85,386.74,387.26,10958.0
2023-01-12 12:30:00,387.25,387.99,386.65,387.16,11864.0,387.25,387.99,386.65,387.16,11864.0
2023-01-12 12:40:00,386.91,387.59,386.78,386.99,8871.0,386.91,387.59,386.78,386.99,8871.0
2023-01-12 12:50:00,387.08,387.22,386.32,386.66,26365.0,387.08,387.22,386.32,386.66,26365.0
2023-01-12 13:00:00,386.74,387.19,386.38,387.04,4916.0,386.74,387.19,386.38,387.04,4916.0
2023-01-12 13:10:00,386.85,387.54,386.23,387.13,7232.0,386.85,387.54,386.23,387.13,7232.0
2023-01-12 13:20:00,387.21,387.21,384.99,385.13,10734.0,387.21,387.21,384.99,385.13,10734.0
2023-01-12 13:30:00,385.23,386.66,384.37,386.58,10696.0,385.23,386.66,384.37,386.58,10696.0
2023-01-12 13:40:00,386.35,386.95,386.09,386.81,6380.0,386.35,386.95,386.09,386.81,6380.0
2023-01-12 13:50:00,386.94,387.2,386.69,386.69,6980.0,386.94,387.2,386.69,386.69,6980.0
2023-01-12 14:00:00,386.68,387.15,386.44,386.92,8090.0,386.68,387.15,386.44,386.92,8090.0
2023-01-12 14:10:00,387.03,388.13,386.68,388.13,10077.0,387.03,388.13,386.68,388.13,10077.0
2023-01-12 14:20:00,388.13,388.25,387.42,388.06,12817.0,388.13,388.25,387.42,388.06,12817.0
2023-01-12 14:30:00,387.71,388.48,387.18,388.44,8653.0,387.71,388.48,387.18,388.44,8653.0
2023-01-12 14:40:00,388.38,388.57,387.09,387.09,6434.0,388.38,388.57,387.09,387.09,6434.0
2023-01-12 14:50:00,387.09,387.09,385.44,385.93,13302.0,387.09,387.09,385.44,385.93,13302.0
2023-01-12 15:00:00,385.82,386.73,385.6,386.46,15298.0,385.82,386.73,385.6,386.46,15298.0
2023-01-12 15:10:00,386.48,386.68,386.1,386.53,19471.0,386.48,386.68,386.1,386.53,19471.0
2023-01-12 15:20:00,386.49,387.24,386.33,386.5,18663.0,386.49,387.24,386.33,386.5,18663.0
2023-01-12 15:30:00,386.58,387.34,386.22,386.5,31415.0,386.58,387.34,386.22,386.5,31415.0
2023-01-12 15:40:00,386.5,386.69,384.61,384.98,33770.0,386.5,386.69,384.61,384.98,33770.0
2023-01-12 15:50:00,385.04,386.58,385.04,385.37,114052.0,385.04,386.58,385.04,385.37,114052.0
2023-01-13 09:30:00,383.97,385.91,383.67,385.49,11339.0,383.97,385.91,383.67,385.49,11339.0
2023-01-13 09:40:00,386.38,387.43,384.65,385.56,14279.0,386.38,387.43,384.65,385.56,14279.0
2023-01-13 09:50:00,384.89,387.83,384.89,387.03,3989.0,384.89,387.83,384.89,387.03,3989.0
2023-01-13 10:00:00,386.54,387.83,385.36,386.59,18829.0,386.54,387.83,385.36,386.59,18829.0
2023-01-13 10:10:00,386.62,386.62,385.37,385.41,9846.0,386.62,386.62,385.37,385.41,9846.0
2023-01-13 10:20:00,385.47,387.1,385.46,386.49,9367.0,385.47,387.1,385.46,386.49,9367.0
2023-01-13 10:30:00,386.75,386.75,385.73,386.08,11721.0,386.75,386.75,385.73,386.08,11721.0
2023-01-13 10:40:00,386.55,387.41,386.08,387.17,5111.0,386.55,387.41,386.08,387.17,5111.0
2023-01-13 10:50:00,387.19,387.68,386.71,387.24,8079.0,387.19,387.68,386.71,387.24,8079.0
2023-01-13 11:00:00,387.08,387.4,385.86,386.65,13179.0,387.08,387.4,385.86,386.65,13179.0
2023-01-13 11:10:00,386.42,386.48,385.73,386.13,6799.0,386.42,386.48,385.73,386.13,6799.0
2023-01-13 11:20:00,387.03,387.46,386.53,386.75,4557.0,387.03,387.46,386.53,386.75,4557.0
2023-01-13 11:30:00,386.54,386.74,386.03,386.1,6463.0,386.54,386.74,386.03,386.1,6463.0
2023-01-13 11:40:00,386.1,386.31,385.88,386.11,5385.0,386.1,386.31,385.88,386.11,5385.0
2023-01-13 11:50:00,386.4,387.3,386.4,387.17,4707.0,386.4,387.3,386.4,387.17,4707.0
2023-01-13 12:00:00,387.13,388.42,387.07,388.38,4456.0,387.13,388.42,387.07,388.38,4456.0
2023-01-13 12:10:00,388.45,388.73,388.12,388.3,3900.0,388.45,388.73,388.12,388.3,3900.0
2023-01-13 12:20:00,388.28,388.28,387.73,388.08,3800.0,388.28,388.28,387.73,388.08,3800.0
2023-01-13 12:30:00,388.22,388.67,388.0,388.3,6202.0,388.22,388.67,388.0,388.3,6202.0
2023-01-13 12:40:00,388.21,388.59,387.93,388.54,4300.0,388.21,388.59,387.93,388.54,4300.0
2023-01-13 12:50:00,388.35,389.15,388.27,388.27,7219.0,388.35,389.15,388.27,388.27,7219.0
2023-01-13 13:00:00,388.3,388.3,387.81,388.0,3588.0,388.3,388.3,387.81,388.0,3588.0
2023-01-13 13:10:00,388.07,388.18,387.37,387.38,3828.0,388.07,388.18,387.37,387.38,3828.0
2023-01-13 13:20:00,387.38,387.74,387.37,387.58,3500.0,387.38,387.74,387.37,387.58,3500.0
2023-01-13 13:30:00,387.59,388.64,387.51,388.55,4647.0,387.59,388.64,387.51,388.55,4647.0
2023-01-13 13:40:00,388.55,389.06,388.38,389.05,4820.0,388.55,389.06,388.38,389.05,4820.0
2023-01-13 13:50:00,388.9,389.15,388.39,388.64,3554.0,388.9,389.15,388.39,388.64,3554.0
2023-01-13 14:00:00,388.52,389.25,388.52,388.95,7788.0,388.52,389.25,388.52,388.95,7788.0
2023-01-13 14:10:00,388.98,389.09,388.76,388.9,5002.0,388.98,389.09,388.76,388.9,5002.0
2023-01-13 14:20:00,389.06,389.12,388.67,388.93,6976.0,389.06,389.12,388.67,388.93,6976.0
2023-01-13 14:30:00,388.78,389.03,387.61,387.91,9573.0,388.78,389.03,387.61,387.91,9573.0
2023-01-13 14:40:00,387.77,388.3,387.75,388.04,6615.0,387.77,388.3,387.75,388.04,6615.0
2023-01-13 14:50:00,388.04,388.29,387.69,388.29,3866.0,388.04,388.29,387.69,388.29,3866.0
2023-01-13 15:00:00,388.27,388.86,388.26,388.66,8029.0,388.27,388.86,388.26,388.66,8029.0
2023-01-13 15:10:00,388.52,388.96,388.45,388.9,7109.0,388.52,388.96,388.45,388.9,7109.0
2023-01-13 15:20:00,388.92,389.29,388.76,389.12,9601.0,388.92,389.29,388.76,389.12,9601.0
2023-01-13 15:30:00,389.23,389.96,389.19,389.93,23025.0,389.23,389.96,389.19,389.93,23025.0
2023-01-13 15:40:00,389.88,389.88,388.15,388.44,15303.0,389.88,389.88,388.15,388.44,15303.0
2023-01-13 15:50:00,388.47,389.06,388.15,388.5,80964.0,388.47,389.06,388.15,388.5,80964.0
2023-01-17 09:30:00,385.89,388.0,385.3,387.2,36104.0,385.89,388.0,385.3,387.2,36104.0
2023-01-17 09:40:00,387.16,387.16,384.81,385.25,37674.0,387.16,387.16,384.81,385.25,37674.0
2023-01-17 09:50:00,385.48,387.21,385.48,386.98,11600.0,385.48,387.21,385.48,386.98,11600.0
2023-01-17 10:00:00,387.43,390.98,387.22,390.34,25088.0,387.43,390.98,387.22,390.34,25088.0
2023-01-17 10:10:00,390.34,390.34,388.7,388.78,12438.0,390.34,390.34,388.7,388.78,12438.0
2023-01-17 10:20:00,389.08,389.69,388.63,389.0,16994.0,389.08,389.69,388.63,389.0,16994.0
2023-01-17 10:30:00,389.09,389.2,388.21,388.54,37066.0,389.09,389.2,388.21,388.54,37066.0
2023-01-17 10:40:00,388.55,388.57,386.31,387.18,17692.0,388.55,388.57,386.31,387.18,17692.0
2023-01-17 10:50:00,386.95,386.95,386.05,386.5,33221.0,386.95,386.95,386.05,386.5,33221.0
2023-01-17 11:00:00,386.69,386.78,384.71,385.29,5344.0,386.69,386.78,384.71,385.29,5344.0
2023-01-17 11:10:00,385.05,385.43,383.77,385.38,22362.0,385.05,385.43,383.77,385.38,22362.0
2023-01-17 11:20:00,385.2,385.91,385.08,385.52,3846.0,385.2,385.91,385.08,385.52,3846.0
2023-01-17 11:30:00,385.52,385.77,384.81,384.84,8105.0,385.52,385.77,384.81,384.84,8105.0
2023-01-17 11:40:00,385.04,385.17,384.76,384.92,1869.0,385.04,385.17,384.76,384.92,1869.0
2023-01-17 11:50:00,385.11,385.89,385.04,385.84,4900.0,385.11,385.89,385.04,385.84,4900.0
2023-01-17 12:00:00,385.89,386.49,385.61,385.73,8337.0,385.89,386.49,385.61,385.73,8337.0
2023-01-17 12:10:00,385.73,386.33,385.5,385.94,3192.0,385.73,386.33,385.5,385.94,3192.0
2023-01-17 12:20:00,386.04,386.28,385.71,386.04,3639.0,386.04,386.28,385.71,386.04,3639.0
2023-01-17 12:30:00,385.96,387.02,385.9,387.02,5717.0,385.96,387.02,385.9,387.02,5717.0
2023-01-17 12:40:00,387.23,387.77,387.23,387.56,2877.0,387.23,387.77,387.23,387.56,2877.0
2023-01-17 12:50:00,387.8,387.8,387.47,387.69,2000.0,387.8,387.8,387.47,387.69,2000.0
2023-01-17 13:00:00,387.9,388.92,387.9,388.91,3887.0,387.9,388.92,387.9,388.91,3887.0
2023-01-17 13:10:00,388.95,389.33,388.72,389.23,3141.0,388.95,389.33,388.72,389.23,3141.0
2023-01-17 13:20:00,389.08,389.08,388.14,388.73,2918.0,389.08,389.08,388.14,388.73,2918.0
2023-01-17 13:30:00,388.64,389.19,388.61,389.02,3339.0,388.64,389.19,388.61,389.02,3339.0
2023-01-17 13:40:00,389.02,389.52,388.85,389.22,6908.0,389.02,389.52,388.85,389.22,6908.0
2023-01-17 13:50:00,389.06,389.16,388.73,389.12,2647.0,389.06,389.16,388.73,389.12,2647.0
2023-01-17 14:00:00,389.0,389.0,387.94,388.43,6169.0,389.0,389.0,387.94,388.43,6169.0
2023-01-17 14:10:00,388.48,388.61,387.36,387.57,4606.0,388.48,388.61,387.36,387.57,4606.0
2023-01-17 14:20:00,387.57,387.57,386.92,387.41,8491.0,387.57,387.57,386.92,387.41,8491.0
2023-01-17 14:30:00,387.57,387.76,387.33,387.41,14995.0,387.57,387.76,387.33,387.41,14995.0
2023-01-17 14:40:00,387.43,387.72,387.25,387.65,14575.0,387.43,387.72,387.25,387.65,14575.0
2023-01-17 14:50:00,387.55,388.69,387.51,388.38,12314.0,387.55,388.69,387.51,388.38,12314.0
2023-01-17 15:00:00,388.45,388.99,388.45,388.55,5627.0,388.45,388.99,388.45,388.55,5627.0
2023-01-17 15:10:00,388.82,389.68,388.48,389.6,8518.0,388.82,389.68,388.48,389.6,8518.0
2023-01-17 15:20:00,389.58,389.9,388.84,388.84,13014.0,389.58,389.9,388.84,388.84,13014.0
2023-01-17 15:30:00,388.81,389.33,388.3,389.33,10621.0,388.81,389.33,388.3,389.33,10621.0
2023-01-17 15:40:00,389.33,389.78,388.47,388.6,15038.0,389.33,389.78,388.47,388.6,15038.0
2023-01-17 15:50:00,388.56,388.93,388.08,388.27,55204.0,388.56,388.93,388.08,388.27,55204.0
2023-01-18 09:30:00,386.3,390.98,386.3,387.96,41530.0,386.3,390.98,386.3,387.96,41530.0
2023-01-18 09:40:00,387.54,388.3,386.87,387.87,41410.0,387.54,388.3,386.87,387.87,41410.0
2023-01-18 09:50:00,388.29,388.74,387.67,388.15,14171.0,388.29,388.74,387.67,388.15,14171.0
2023-01-18 10:00:00,388.14,388.96,387.89,387.89,18910.0,388.14,388.96,387.89,387.89,18910.0
2023-01-18 10:10:00,387.83,389.0,387.7,387.91,14785.0,387.83,389.0,387.7,387.91,14785.0
2023-01-18 10:20:00,388.02,389.19,387.97,389.06,14658.0,388.02,389.19,387.97,389.06,14658.0
2023-01-18 10:30:00,388.88,389.05,387.38,387.38,12170.0,388.88,389.05,387.38,387.38,12170.0
2023-01-18 10:40:00,387.58,388.0,385.43,385.67,39433.0,387.58,388.0,385.43,385.67,39433.0
2023-01-18 10:50:00,385.71,386.14,385.31,385.64,13327.0,385.71,386.14,385.31,385.64,13327.0
2023-01-18 11:00:00,385.62,385.84,384.67,385.36,46634.0,385.62,385.84,384.67,385.36,46634.0
2023-01-18 11:10:00,385.16,385.99,384.74,385.56,6516.0,385.16,385.99,384.74,385.56,6516.0
2023-01-18 11:20:00,385.13,385.33,384.15,385.33,8770.0,385.13,385.33,384.15,385.33,8770.0
2023-01-18 11:30:00,385.0,385.0,383.25,383.27,12131.0,385.0,385.0,383.25,383.27,12131.0
2023-01-18 11:40:00,383.23,383.98,382.66,383.98,9370.0,383.23,383.98,382.66,383.98,9370.0
2023-01-18 11:50:00,383.98,385.13,383.87,385.13,6045.0,383.98,385.13,383.87,385.13,6045.0
2023-01-18 12:00:00,384.96,385.1,384.56,384.56,5560.0,384.96,385.1,384.56,384.56,5560.0
2023-01-18 12:10:00,384.55,385.03,384.26,384.38,4308.0,384.55,385.03,384.26,384.38,4308.0
2023-01-18 12:20:00,384.39,384.73,384.11,384.44,6550.0,384.39,384.73,384.11,384.44,6550.0
2023-01-18 12:30:00,384.45,384.5,383.97,384.5,15784.0,384.45,384.5,383.97,384.5,15784.0
2023-01-18 12:40:00,384.44,384.75,384.38,384.53,6906.0,384.44,384.75,384.38,384.53,6906.0
2023-01-18 12:50:00,384.5,384.67,382.59,382.59,16321.0,384.5,384.67,382.59,382.59,16321.0
2023-01-18 13:00:00,382.42,383.49,382.23,383.24,8757.0,382.42,383.49,382.23,383.24,8757.0
2023-01-18 13:10:00,383.35,383.36,383.01,383.07,7400.0,383.35,383.36,383.01,383.07,7400.0
2023-01-18 13:20:00,383.06,383.22,382.31,382.83,8450.0,383.06,383.22,382.31,382.83,8450.0
2023-01-18 13:30:00,382.81,383.59,382.0,383.27,13423.0,382.81,383.59,382.0,383.27,13423.0
2023-01-18 13:40:00,383.52,384.12,383.14,384.01,3689.0,383.52,384.12,383.14,384.01,3689.0
2023-01-18 13:50:00,383.86,384.17,383.19,383.23,4100.0,383.86,384.17,383.19,383.23,4100.0
2023-01-18 14:00:00,383.35,383.35,382.15,382.77,3168.0,383.35,383.35,382.15,382.77,3168.0
2023-01-18 14:10:00,382.7,383.16,382.25,382.34,4495.0,382.7,383.16,382.25,382.34,4495.0
2023-01-18 14:20:00,382.27,382.32,381.67,382.18,16570.0,382.27,382.32,381.67,382.18,16570.0
2023-01-18 14:30:00,382.19,382.33,381.25,381.62,8865.0,382.19,382.33,381.25,381.62,8865.0
2023-01-18 14:40:00,381.73,382.16,381.64,382.16,5501.0,381.73,382.16,381.64,382.16,5501.0
2023-01-18 14:50:00,381.98,382.17,381.89,382.17,4100.0,381.98,382.17,381.89,382.17,4100.0
2023-01-18 15:00:00,382.15,383.8,382.02,383.79,23872.0,382.15,383.8,382.02,383.79,23872.0
2023-01-18 15:10:00,383.8,384.92,383.65,383.83,27842.0,383.8,384.92,383.65,383.83,27842.0
2023-01-18 15:20:00,383.87,384.11,383.71,383.96,6386.0,383.87,384.11,383.71,383.96,6386.0
2023-01-18 15:30:00,383.88,383.88,382.21,382.5,12302.0,383.88,383.88,382.21,382.5,12302.0
2023-01-18 15:40:00,382.52,382.53,381.99,382.27,21935.0,382.52,382.53,381.99,382.27,21935.0
2023-01-18 15:50:00,382.34,382.65,381.56,381.88,78169.0,382.34,382.65,381.56,381.88,78169.0
2023-01-19 09:30:00,379.09,380.96,378.41,379.26,11918.0,379.09,380.96,378.41,379.26,11918.0
2023-01-19 09:40:00,379.31,379.55,376.89,377.96,4801.0,379.31,379.55,376.89,377.96,4801.0
2023-01-19 09:50:00,377.95,379.88,377.64,378.57,11802.0,377.95,379.88,377.64,378.57,11802.0
2023-01-19 10:00:00,378.35,379.55,377.8,378.84,9157.0,378.35,379.55,377.8,378.84,9157.0
2023-01-19 10:10:00,378.85,378.85,376.33,377.1,7157.0,378.85,378.85,376.33,377.1,7157.0
2023-01-19 10:20:00,376.66,377.34,376.24,376.24,54140.0,376.66,377.34,376.24,376.24,54140.0
2023-01-19 10:30:00,376.39,377.07,375.34,376.59,46025.0,376.39,377.07,375.34,376.59,46025.0
2023-01-19 10:40:00,376.9,377.05,376.19,376.4,39791.0,376.9,377.05,376.19,376.4,39791.0
2023-01-19 10:50:00,376.41,376.87,375.68,376.03,34157.0,376.41,376.87,375.68,376.03,34157.0
2023-01-19 11:00:00,376.13,376.86,375.95,376.6,11238.0,376.13,376.86,375.95,376.6,11238.0
2023-01-19 11:10:00,376.74,377.0,376.43,376.51,35025.0,376.74,377.0,376.43,376.51,35025.0
2023-01-19 11:20:00,376.65,376.9,376.0,376.1,29941.0,376.65,376.9,376.0,376.1,29941.0
2023-01-19 11:30:00,375.95,376.64,375.69,375.76,15889.0,375.95,376.64,375.69,375.76,15889.0
2023-01-19 11:40:00,375.76,376.0,374.54,374.93,9339.0,375.76,376.0,374.54,374.93,9339.0
2023-01-19 11:50:00,374.89,375.09,373.85,374.88,10677.0,374.89,375.09,373.85,374.88,10677.0
2023-01-19 12:00:00,375.1,376.13,374.84,376.0,25715.0,375.1,376.13,374.84,376.0,25715.0
2023-01-19 12:10:00,376.0,377.92,375.8,377.85,9600.0,376.0,377.92,375.8,377.85,9600.0
2023-01-19 12:20:00,377.6,377.76,377.01,377.36,4922.0,377.6,377.76,377.01,377.36,4922.0
2023-01-19 12:30:00,377.11,377.9,376.76,377.9,1300.0,377.11,377.9,376.76,377.9,1300.0
2023-01-19 12:40:00,377.9,378.81,377.85,378.51,7273.0,377.9,378.81,377.85,378.51,7273.0
2023-01-19 12:50:00,378.57,378.78,378.42,378.78,2974.0,378.57,378.78,378.42,378.78,2974.0
2023-01-19 13:00:00,378.9,379.99,378.84,379.85,5746.0,378.9,379.99,378.84,379.85,5746.0
2023-01-19 13:10:00,379.83,379.84,378.39,379.1,4900.0,379.83,379.84,378.39,379.1,4900.0
2023-01-19 13:20:00,379.03,379.72,379.02,379.14,2553.0,379.03,379.72,379.02,379.14,2553.0
2023-01-19 13:30:00,379.32,379.7,378.96,379.7,5819.0,379.32,379.7,378.96,379.7,5819.0
2023-01-19 13:40:00,379.91,380.49,379.02,379.22,13924.0,379.91,380.49,379.02,379.22,13924.0
2023-01-19 13:50:00,379.13,379.21,378.68,378.82,7190.0,379.13,379.21,378.68,378.82,7190.0
2023-01-19 14:00:00,378.88,379.14,377.84,378.44,12193.0,378.88,379.14,377.84,378.44,12193.0
2023-01-19 14:10:00,378.69,379.55,378.69,379.55,4702.0,378.69,379.55,378.69,379.55,4702.0
2023-01-19 14:20:00,379.64,380.34,379.6,380.34,5759.0,379.64,380.34,379.6,380.34,5759.0
2023-01-19 14:30:00,380.16,381.37,380.01,381.11,6660.0,380.16,381.37,380.01,381.11,6660.0
2023-01-19 14:40:00,381.27,382.24,380.93,382.09,8450.0,381.27,382.24,380.93,382.09,8450.0
2023-01-19 14:50:00,382.15,382.7,381.95,382.19,13369.0,382.15,382.7,381.95,382.19,13369.0
2023-01-19 15:00:00,382.24,383.12,382.24,382.61,10175.0,382.24,383.12,382.24,382.61,10175.0
2023-01-19 15:10:00,382.66,383.28,382.11,382.99,18495.0,382.66,383.28,382.11,382.99,18495.0
2023-01-19 15:20:00,383.06,384.13,382.91,384.03,12328.0,383.06,384.13,382.91,384.03,12328.0
2023-01-19 15:30:00,384.02,384.06,383.17,383.27,11779.0,384.02,384.06,383.17,383.27,11779.0
2023-01-19 15:40:00,383.27,383.54,383.01,383.36,31004.0,383.27,383.54,383.01,383.36,31004.0
2023-01-19 15:50:00,383.4,385.01,382.88,384.6,175184.0,383.4,385.01,382.88,384.6,175184.0
2023-01-20 09:30:00,382.42,387.61,382.19,386.55,61951.0,382.42,387.61,382.19,386.55,61951.0
2023-01-20 09:40:00,387.34,389.42,385.3,389.28,23014.0,387.34,389.42,385.3,389.28,23014.0
2023-01-20 09:50:00,389.53,394.8,389.5,393.79,35136.0,389.53,394.8,389.5,393.79,35136.0
2023-01-20 10:00:00,393.89,395.51,392.23,394.48,35381.0,393.89,395.51,392.23,394.48,35381.0
2023-01-20 10:10:00,394.53,395.41,393.72,394.22,36186.0,394.53,395.41,393.72,394.22,36186.0
2023-01-20 10:20:00,394.22,397.41,394.22,397.41,34040.0,394.22,397.41,394.22,397.41,34040.0
2023-01-20 10:30:00,397.63,397.66,395.24,395.43,48288.0,397.63,397.66,395.24,395.43,48288.0
2023-01-20 10:40:00,395.26,395.89,394.27,395.15,33549.0,395.26,395.89,394.27,395.15,33549.0
2023-01-20 10:50:00,395.02,395.92,394.6,395.1,34308.0,395.02,395.92,394.6,395.1,34308.0
2023-01-20 11:00:00,395.51,399.96,395.37,399.96,23219.0,395.51,399.96,395.37,399.96,23219.0
2023-01-20 11:10:00,399.97,400.15,398.69,399.15,36445.0,399.97,400.15,398.69,399.15,36445.0
2023-01-20 11:20:00,398.98,399.04,397.76,399.03,23257.0,398.98,399.04,397.76,399.03,23257.0
2023-01-20 11:30:00,398.96,399.13,395.95,395.97,37458.0,398.96,399.13,395.95,395.97,37458.0
2023-01-20 11:40:00,395.82,397.07,395.44,396.75,31972.0,395.82,397.07,395.44,396.75,31972.0
2023-01-20 11:50:00,396.64,396.64,395.14,395.59,17507.0,396.64,396.64,395.14,395.59,17507.0
2023-01-20 12:00:00,395.64,397.3,395.57,397.19,7758.0,395.64,397.3,395.57,397.19,7758.0
2023-01-20 12:10:00,397.19,398.17,396.96,397.17,10786.0,397.19,398.17,396.96,397.17,10786.0
2023-01-20 12:20:00,397.21,398.33,396.96,397.92,27587.0,397.21,398.33,396.96,397.92,27587.0
2023-01-20 12:30:00,397.78,397.87,396.61,397.46,6311.0,397.78,397.87,396.61,397.46,6311.0
2023-01-20 12:40:00,397.65,397.92,397.3,397.39,9023.0,397.65,397.92,397.3,397.39,9023.0
2023-01-20 12:50:00,397.4,397.53,396.65,396.65,7661.0,397.4,397.53,396.65,396.65,7661.0
2023-01-20 13:00:00,396.63,397.04,395.91,396.37,10593.0,396.63,397.04,395.91,396.37,10593.0
2023-01-20 13:10:00,396.27,397.08,395.69,396.46,12285.0,396.27,397.08,395.69,396.46,12285.0
2023-01-20 13:20:00,395.83,396.65,395.82,396.24,12259.0,395.83,396.65,395.82,396.24,12259.0
2023-01-20 13:30:00,396.35,396.57,395.72,396.1,15287.0,396.35,396.57,395.72,396.1,15287.0
2023-01-20 13:40:00,396.2,396.2,394.72,395.09,11513.0,396.2,396.2,394.72,395.09,11513.0
2023-01-20 13:50:00,395.21,396.31,395.21,396.31,13985.0,395.21,396.31,395.21,396.31,13985.0
2023-01-20 14:00:00,396.26,396.9,396.04,396.21,17552.0,396.26,396.9,396.04,396.21,17552.0
2023-01-20 14:10:00,396.11,396.76,395.58,395.64,17789.0,396.11,396.76,395.58,395.64,17789.0
2023-01-20 14:20:00,395.65,396.84,395.56,396.19,23107.0,395.65,396.84,395.56,396.19,23107.0
2023-01-20 14:30:00,396.27,396.56,395.64,396.03,16195.0,396.27,396.56,395.64,396.03,16195.0
2023-01-20 14:40:00,396.14,396.4,395.88,396.17,13050.0,396.14,396.4,395.88,396.17,13050.0
2023-01-20 14:50:00,396.22,396.22,395.62,396.0,16553.0,396.22,396.22,395.62,396.0,16553.0
2023-01-20 15:00:00,396.03,397.91,395.91,397.61,16575.0,396.03,397.91,395.91,397.61,16575.0
2023-01-20 15:10:00,397.6,398.07,397.22,397.55,27541.0,397.6,398.07,397.22,397.55,27541.0
2023-01-20 15:20:00,397.55,397.56,395.71,395.95,28068.0,397.55,397.56,395.71,395.95,28068.0
2023-01-20 15:30:00,395.85,396.51,395.44,395.85,32170.0,395.85,396.51,395.44,395.85,32170.0
2023-01-20 15:40:00,395.77,395.89,394.85,394.9,45259.0,395.77,395.89,394.85,394.9,45259.0
2023-01-20 15:50:00,394.85,396.64,394.51,396.18,156127.0,394.85,396.64,394.51,396.18,156127.0
2023-01-23 09:30:00,397.18,398.74,395.16,396.65,29482.0,397.18,398.74,395.16,396.65,29482.0
2023-01-23 09:40:00,396.59,399.5,395.69,399.34,22365.0,396.59,399.5,395.69,399.34,22365.0
2023-01-23 09:50:00,399.49,400.95,398.98,399.43,49932.0,399.49,400.95,398.98,399.43,49932.0
2023-01-23 10:00:00,399.54,400.15,398.43,398.43,27688.0,399.54,400.15,398.43,398.43,27688.0
2023-01-23 10:10:00,398.46,400.46,398.45,399.96,19870.0,398.46,400.46,398.45,399.96,19870.0
2023-01-23 10:20:00,399.73,400.63,399.59,399.94,12292.0,399.73,400.63,399.59,399.94,12292.0
2023-01-23 10:30:00,400.29,400.6,398.15,398.15,19481.0,400.29,400.6,398.15,398.15,19481.0
2023-01-23 10:40:00,398.21,398.44,396.79,397.46,16031.0,398.21,398.44,396.79,397.46,16031.0
2023-01-23 10:50:00,397.67,397.67,395.97,395.97,6005.0,397.67,397.67,395.97,395.97,6005.0
2023-01-23 11:00:00,396.09,398.65,395.59,398.61,21597.0,396.09,398.65,395.59,398.61,21597.0
2023-01-23 11:10:00,398.61,399.6,398.43,399.6,7557.0,398.61,399.6,398.43,399.6,7557.0
2023-01-23 11:20:00,399.83,399.83,398.01,398.01,7440.0,399.83,399.83,398.01,398.01,7440.0
2023-01-23 11:30:00,398.03,398.03,396.64,396.64,8008.0,398.03,398.03,396.64,396.64,8008.0
2023-01-23 11:40:00,396.81,396.85,394.34,394.38,12178.0,396.81,396.85,394.34,394.38,12178.0
2023-01-23 11:50:00,394.34,394.34,392.26,393.84,29394.0,394.34,394.34,392.26,393.84,29394.0
2023-01-23 12:00:00,394.05,394.38,391.86,391.99,14985.0,394.05,394.38,391.86,391.99,14985.0
2023-01-23 12:10:00,391.87,391.87,390.64,391.49,14344.0,391.87,391.87,390.64,391.49,14344.0
2023-01-23 12:20:00,391.36,392.01,391.04,391.69,10821.0,391.36,392.01,391.04,391.69,10821.0
2023-01-23 12:30:00,391.54,391.88,391.35,391.37,12483.0,391.54,391.88,391.35,391.37,12483.0
2023-01-23 12:40:00,391.38,391.7,390.89,391.41,9721.0,391.38,391.7,390.89,391.41,9721.0
2023-01-23 12:50:00,391.53,392.98,391.09,392.98,13730.0,391.53,392.98,391.09,392.98,13730.0
2023-01-23 13:00:00,393.31,394.04,392.76,394.0,13938.0,393.31,394.04,392.76,394.0,13938.0
2023-01-23 13:10:00,394.0,394.9,393.83,394.56,30393.0,394.0,394.9,393.83,394.56,30393.0
2023-01-23 13:20:00,394.55,394.78,392.63,392.77,11649.0,394.55,394.78,392.63,392.77,11649.0
2023-01-23 13:30:00,392.87,395.45,392.87,394.68,14480.0,392.87,395.45,392.87,394.68,14480.0
2023-01-23 13:40:00,394.67,394.83,394.22,394.7,14697.0,394.67,394.83,394.22,394.7,14697.0
2023-01-23 13:50:00,394.69,395.58,394.69,395.26,24726.0,394.69,395.58,394.69,395.26,24726.0
2023-01-23 14:00:00,395.4,395.4,394.34,395.12,16622.0,395.4,395.4,394.34,395.12,16622.0
2023-01-23 14:10:00,395.29,396.69,395.02,396.64,8185.0,395.29,396.69,395.02,396.64,8185.0
2023-01-23 14:20:00,396.96,396.96,394.42,394.42,8189.0,396.96,396.96,394.42,394.42,8189.0
2023-01-23 14:30:00,394.76,395.12,394.28,394.41,7938.0,394.76,395.12,394.28,394.41,7938.0
2023-01-23 14:40:00,394.33,394.63,393.31,393.9,11266.0,394.33,394.63,393.31,393.9,11266.0
2023-01-23 14:50:00,394.08,394.53,393.44,394.38,9112.0,394.08,394.53,393.44,394.38,9112.0
2023-01-23 15:00:00,394.33,394.33,393.52,393.95,10863.0,394.33,394.33,393.52,393.95,10863.0
2023-01-23 15:10:00,393.98,395.76,393.98,395.21,21002.0,393.98,395.76,393.98,395.21,21002.0
2023-01-23 15:20:00,395.4,395.73,394.6,395.44,10749.0,395.4,395.73,394.6,395.44,10749.0
2023-01-23 15:30:00,395.59,395.86,394.95,395.86,18431.0,395.59,395.86,394.95,395.86,18431.0
2023-01-23 15:40:00,395.77,395.77,394.92,395.09,17001.0,395.77,395.77,394.92,395.09,17001.0
2023-01-23 15:50:00,394.98,396.18,394.51,396.01,81702.0,394.98,396.18,394.51,396.01,81702.0
2023-01-24 09:30:00,395.0,398.25,394.88,396.05,15532.0,395.0,398.25,394.88,396.05,15532.0
2023-01-24 09:40:00,395.72,396.78,394.8,395.08,22258.0,395.72,396.78,394.8,395.08,22258.0
2023-01-24 09:50:00,395.08,395.4,392.82,393.4,53436.0,395.08,395.4,392.82,393.4,53436.0
2023-01-24 10:00:00,393.4,394.18,393.17,393.54,28362.0,393.4,394.18,393.17,393.54,28362.0
2023-01-24 10:10:00,393.38,395.02,391.24,394.15,17788.0,393.38,395.02,391.24,394.15,17788.0
2023-01-24 10:20:00,394.4,394.41,392.12,392.27,17941.0,394.4,394.41,392.12,392.27,17941.0
2023-01-24 10:30:00,392.44,394.89,392.43,394.32,15592.0,392.44,394.89,392.43,394.32,15592.0
2023-01-24 10:40:00,394.35,396.28,394.3,395.93,8665.0,394.35,396.28,394.3,395.93,8665.0
2023-01-24 10:50:00,395.86,397.22,395.18,397.22,19849.0,395.86,397.22,395.18,397.22,19849.0
2023-01-24 11:00:00,397.41,397.91,396.47,396.48,6528.0,397.41,397.91,396.47,396.48,6528.0
2023-01-24 11:10:00,396.23,396.42,395.04,395.24,13929.0,396.23,396.42,395.04,395.24,13929.0
2023-01-24 11:20:00,395.2,396.68,395.2,396.53,7645.0,395.2,396.68,395.2,396.53,7645.0
2023-01-24 11:30:00,396.56,396.72,395.65,396.63,7107.0,396.56,396.72,395.65,396.63,7107.0
2023-01-24 11:40:00,396.69,398.18,396.69,398.18,8610.0,396.69,398.18,396.69,398.18,8610.0
2023-01-24 11:50:00,398.17,398.22,396.6,396.87,9534.0,398.17,398.22,396.6,396.87,9534.0
2023-01-24 12:00:00,396.62,397.7,395.71,397.56,9300.0,396.62,397.7,395.71,397.56,9300.0
2023-01-24 12:10:00,397.68,397.73,396.67,397.17,21753.0,397.68,397.73,396.67,397.17,21753.0
2023-01-24 12:20:00,397.17,397.17,394.6,394.61,11050.0,397.17,397.17,394.6,394.61,11050.0
2023-01-24 12:30:00,394.55,395.3,394.05,394.79,9051.0,394.55,395.3,394.05,394.79,9051.0
2023-01-24 12:40:00,394.65,395.07,393.95,394.03,40512.0,394.65,395.07,393.95,394.03,40512.0
2023-01-24 12:50:00,394.11,394.28,393.74,393.98,50059.0,394.11,394.28,393.74,393.98,50059.0
2023-01-24 13:00:00,394.17,395.03,393.88,394.69,14834.0,394.17,395.03,393.88,394.69,14834.0
2023-01-24 13:10:00,394.77,395.2,393.8,394.58,10000.0,394.77,395.2,393.8,394.58,10000.0
2023-01-24 13:20:00,394.48,395.25,394.12,394.53,5639.0,394.48,395.25,394.12,394.53,5639.0
2023-01-24 13:30:00,394.88,395.4,394.49,395.4,5599.0,394.88,395.4,394.49,395.4,5599.0
2023-01-24 13:40:00,395.4,395.55,394.83,395.53,5776.0,395.4,395.55,394.83,395.53,5776.0
2023-01-24 13:50:00,395.29,395.45,394.85,395.13,6188.0,395.29,395.45,394.85,395.13,6188.0
2023-01-24 14:00:00,394.92,394.94,393.89,394.1,9100.0,394.92,394.94,393.89,394.1,9100.0
2023-01-24 14:10:00,394.16,394.96,394.15,394.63,5782.0,394.16,394.96,394.15,394.63,5782.0
2023-01-24 14:20:00,394.71,394.96,394.33,394.54,6619.0,394.71,394.96,394.33,394.54,6619.0
2023-01-24 14:30:00,394.49,395.29,394.28,395.29,27200.0,394.49,395.29,394.28,395.29,27200.0
2023-01-24 14:40:00,395.12,395.3,393.9,393.9,17549.0,395.12,395.3,393.9,393.9,17549.0
2023-01-24 14:50:00,394.01,394.25,393.73,394.06,7610.0,394.01,394.25,393.73,394.06,7610.0
2023-01-24 15:00:00,394.0,394.19,393.76,393.88,13314.0,394.0,394.19,393.76,393.88,13314.0
2023-01-24 15:10:00,393.87,394.0,392.26,392.27,16644.0,393.87,394.0,392.26,392.27,16644.0
2023-01-24 15:20:00,392.24,392.85,391.73,392.16,15730.0,392.24,392.85,391.73,392.16,15730.0
2023-01-24 15:30:00,392.27,392.32,391.15,391.26,15557.0,392.27,392.32,391.15,391.26,15557.0
2023-01-24 15:40:00,391.23,391.6,390.88,391.6,20547.0,391.23,391.6,390.88,391.6,20547.0
2023-01-24 15:50:00,391.66,392.65,391.5,392.28,136620.0,391.66,392.65,391.5,392.28,136620.0
2023-01-25 09:30:00,390.7,390.7,387.03,390.49,34154.0,390.7,390.7,387.03,390.49,34154.0
2023-01-25 09:40:00,390.67,395.21,389.99,394.65,19366.0,390.67,395.21,389.99,394.65,19366.0
2023-01-25 09:50:00,394.97,397.64,394.96,395.31,25468.0,394.97,397.64,394.96,395.31,25468.0
2023-01-25 10:00:00,394.84,396.73,394.51,395.61,12334.0,394.84,396.73,394.51,395.61,12334.0
2023-01-25 10:10:00,395.25,395.64,393.22,394.8,13565.0,395.25,395.64,393.22,394.8,13565.0
2023-01-25 10:20:00,394.79,395.06,392.97,393.43,6208.0,394.79,395.06,392.97,393.43,6208.0
2023-01-25 10:30:00,393.72,393.72,391.79,393.0,27848.0,393.72,393.72,391.79,393.0,27848.0
2023-01-25 10:40:00,392.71,395.44,392.44,395.02,12911.0,392.71,395.44,392.44,395.02,12911.0
2023-01-25 10:50:00,395.18,395.97,394.73,395.54,10851.0,395.18,395.97,394.73,395.54,10851.0
2023-01-25 11:00:00,395.37,396.4,395.2,395.72,18784.0,395.37,396.4,395.2,395.72,18784.0
2023-01-25 11:10:00,395.71,397.8,395.65,397.8,6463.0,395.71,397.8,395.65,397.8,6463.0
2023-01-25 11:20:00,397.55,398.72,397.33,398.72,18441.0,397.55,398.72,397.33,398.72,18441.0
2023-01-25 11:30:00,398.3,398.3,397.0,397.23,5665.0,398.3,398.3,397.0,397.23,5665.0
2023-01-25 11:40:00,397.0,397.69,396.23,397.69,7793.0,397.0,397.69,396.23,397.69,7793.0
2023-01-25 11:50:00,397.44,399.12,397.09,398.74,9866.0,397.44,399.12,397.09,398.74,9866.0
2023-01-25 12:00:00,398.69,398.69,397.6,397.61,5931.0,398.69,398.69,397.6,397.61,5931.0
2023-01-25 12:10:00,398.04,398.06,397.17,398.05,8749.0,398.04,398.06,397.17,398.05,8749.0
2023-01-25 12:20:00,398.09,398.2,397.33,397.68,8003.0,398.09,398.2,397.33,397.68,8003.0
2023-01-25 12:30:00,397.67,398.08,397.45,397.93,5438.0,397.67,398.08,397.45,397.93,5438.0
2023-01-25 12:40:00,397.92,398.87,397.78,398.08,7186.0,397.92,398.87,397.78,398.08,7186.0
2023-01-25 12:50:00,398.65,399.0,397.99,398.03,14659.0,398.65,399.0,397.99,398.03,14659.0
2023-01-25 13:00:00,397.9,398.83,397.54,398.71,7879.0,397.9,398.83,397.54,398.71,7879.0
2023-01-25 13:10:00,398.58,398.97,398.15,398.29,8786.0,398.58,398.97,398.15,398.29,8786.0
2023-01-25 13:20:00,398.77,400.47,398.76,400.47,8825.0,398.77,400.47,398.76,400.47,8825.0
2023-01-25 13:30:00,400.43,400.44,399.78,399.78,11615.0,400.43,400.44,399.78,399.78,11615.0
2023-01-25 13:40:00,399.88,400.72,399.26,400.71,25022.0,399.88,400.72,399.26,400.71,25022.0
2023-01-25 13:50:00,400.76,401.22,400.07,400.33,9247.0,400.76,401.22,400.07,400.33,9247.0
2023-01-25 14:00:00,400.57,401.0,400.51,400.96,6414.0,400.57,401.0,400.51,400.96,6414.0
2023-01-25 14:10:00,401.02,403.92,400.81,403.91,12889.0,401.02,403.92,400.81,403.91,12889.0
2023-01-25 14:20:00,403.68,404.43,402.94,403.38,24683.0,403.68,404.43,402.94,403.38,24683.0
2023-01-25 14:30:00,403.61,403.85,402.4,402.92,17493.0,403.61,403.85,402.4,402.92,17493.0
2023-01-25 14:40:00,402.81,404.94,402.81,404.42,13066.0,402.81,404.94,402.81,404.42,13066.0
2023-01-25 14:50:00,404.72,405.24,404.48,404.67,17608.0,404.72,405.24,404.48,404.67,17608.0
2023-01-25 15:00:00,404.67,405.95,404.66,405.67,14667.0,404.67,405.95,404.66,405.67,14667.0
2023-01-25 15:10:00,405.81,406.1,404.04,404.11,20537.0,405.81,406.1,404.04,404.11,20537.0
2023-01-25 15:20:00,404.01,404.92,403.72,404.72,15307.0,404.01,404.92,403.72,404.72,15307.0
2023-01-25 15:30:00,404.58,404.93,403.44,403.91,38821.0,404.58,404.93,403.44,403.91,38821.0
2023-01-25 15:40:00,403.91,403.99,402.67,402.81,40329.0,403.91,403.99,402.67,402.81,40329.0
2023-01-25 15:50:00,402.96,404.11,402.05,403.83,71248.0,402.96,404.11,402.05,403.83,71248.0
2023-01-26 09:30:00,401.43,407.56,401.42,407.27,29953.0,401.43,407.56,401.42,407.27,29953.0
2023-01-26 09:40:00,407.17,410.46,405.13,409.21,31218.0,407.17,410.46,405.13,409.21,31218.0
2023-01-26 09:50:00,409.0,411.65,407.46,410.42,49898.0,409.0,411.65,407.46,410.42,49898.0
2023-01-26 10:00:00,410.42,411.34,407.8,408.38,30419.0,410.42,411.34,407.8,408.38,30419.0
2023-01-26 10:10:00,408.53,410.22,408.04,409.49,35876.0,408.53,410.22,408.04,409.49,35876.0
2023-01-26 10:20:00,409.49,411.44,408.41,411.3,31812.0,409.49,411.44,408.41,411.3,31812.0
2023-01-26 10:30:00,411.3,412.65,409.2,409.5,25366.0,411.3,412.65,409.2,409.5,25366.0
2023-01-26 10:40:00,409.5,411.49,409.39,411.19,15607.0,409.5,411.49,409.39,411.19,15607.0
2023-01-26 10:50:00,411.5,411.5,407.5,407.83,16037.0,411.5,411.5,407.5,407.83,16037.0
2023-01-26 11:00:00,408.09,408.33,406.64,407.34,14758.0,408.09,408.33,406.64,407.34,14758.0
2023-01-26 11:10:00,407.31,407.52,406.13,406.22,14143.0,407.31,407.52,406.13,406.22,14143.0
2023-01-26 11:20:00,406.33,406.34,404.03,405.65,9892.0,406.33,406.34,404.03,405.65,9892.0
2023-01-26 11:30:00,405.45,406.38,405.15,406.37,6803.0,405.45,406.38,405.15,406.37,6803.0
2023-01-26 11:40:00,406.36,407.47,405.43,407.22,13443.0,406.36,407.47,405.43,407.22,13443.0
2023-01-26 11:50:00,407.48,408.45,407.14,407.84,15638.0,407.48,408.45,407.14,407.84,15638.0
2023-01-26 12:00:00,408.05,409.52,407.72,409.52,17476.0,408.05,409.52,407.72,409.52,17476.0
2023-01-26 12:10:00,409.62,409.69,407.8,408.46,12685.0,409.62,409.69,407.8,408.46,12685.0
2023-01-26 12:20:00,408.49,409.64,408.31,409.24,9409.0,408.49,409.64,408.31,409.24,9409.0
2023-01-26 12:30:00,409.04,409.27,408.8,409.11,4113.0,409.04,409.27,408.8,409.11,4113.0
2023-01-26 12:40:00,409.27,409.46,407.78,407.99,10969.0,409.27,409.46,407.78,407.99,10969.0
2023-01-26 12:50:00,407.86,409.06,407.86,408.44,11243.0,407.86,409.06,407.86,408.44,11243.0
2023-01-26 13:00:00,408.56,409.58,408.48,409.44,13213.0,408.56,409.58,408.48,409.44,13213.0
2023-01-26 13:10:00,409.5,409.99,409.2,409.5,8475.0,409.5,409.99,409.2,409.5,8475.0
2023-01-26 13:20:00,409.53,410.35,409.4,410.07,8005.0,409.53,410.35,409.4,410.07,8005.0
2023-01-26 13:30:00,410.16,410.62,409.86,410.62,9233.0,410.16,410.62,409.86,410.62,9233.0
2023-01-26 13:40:00,410.41,410.9,409.76,410.71,9760.0,410.41,410.9,409.76,410.71,9760.0
2023-01-26 13:50:00,410.71,410.85,408.51,408.86,20856.0,410.71,410.85,408.51,408.86,20856.0
2023-01-26 14:00:00,408.79,410.04,408.67,409.17,28201.0,408.79,410.04,408.67,409.17,28201.0
2023-01-26 14:10:00,409.23,410.24,409.22,409.85,23110.0,409.23,410.24,409.22,409.85,23110.0
2023-01-26 14:20:00,409.85,411.18,409.34,409.43,22457.0,409.85,411.18,409.34,409.43,22457.0
2023-01-26 14:30:00,409.42,409.5,408.54,409.12,12565.0,409.42,409.5,408.54,409.12,12565.0
2023-01-26 14:40:00,409.12,409.8,408.96,409.4,12414.0,409.12,409.8,408.96,409.4,12414.0
2023-01-26 14:50:00,409.39,410.37,409.32,410.37,7795.0,409.39,410.37,409.32,410.37,7795.0
2023-01-26 15:00:00,410.32,411.15,410.09,410.83,41539.0,410.32,411.15,410.09,410.83,41539.0
2023-01-26 15:10:00,410.75,411.83,410.17,411.83,26316.0,410.75,411.83,410.17,411.83,26316.0
2023-01-26 15:20:00,411.7,412.08,411.16,411.92,22280.0,411.7,412.08,411.16,411.92,22280.0
2023-01-26 15:30:00,411.83,412.54,411.55,411.68,25785.0,411.83,412.54,411.55,411.68,25785.0
2023-01-26 15:40:00,411.58,411.88,410.05,410.11,54015.0,411.58,411.88,410.05,410.11,54015.0
2023-01-26 15:50:00,410.11,410.79,409.93,410.43,91000.0,410.11,410.79,409.93,410.43,91000.0
2023-01-27 09:30:00,404.15,410.94,402.9,408.59,90401.0,404.15,410.94,402.9,408.59,90401.0
2023-01-27 09:40:00,408.16,409.21,403.0,405.0,46758.0,408.16,409.21,403.0,405.0,46758.0
2023-01-27 09:50:00,405.0,405.56,402.66,403.14,45307.0,405.0,405.56,402.66,403.14,45307.0
2023-01-27 10:00:00,402.75,405.64,402.5,405.06,31959.0,402.75,405.64,402.5,405.06,31959.0
2023-01-27 10:10:00,405.06,405.43,401.02,401.03,65802.0,405.06,405.43,401.02,401.03,65802.0
2023-01-27 10:20:00,401.34,401.43,396.65,399.51,97469.0,401.34,401.43,396.65,399.51,97469.0
2023-01-27 10:30:00,399.71,399.71,396.75,398.64,28595.0,399.71,399.71,396.75,398.64,28595.0
2023-01-27 10:40:00,398.49,399.08,396.04,396.91,28299.0,398.49,399.08,396.04,396.91,28299.0
2023-01-27 10:50:00,396.58,396.93,395.08,396.0,77445.0,396.58,396.93,395.08,396.0,77445.0
2023-01-27 11:00:00,395.87,397.54,395.81,396.65,38408.0,395.87,397.54,395.81,396.65,38408.0
2023-01-27 11:10:00,396.65,398.43,396.47,397.28,23312.0,396.65,398.43,396.47,397.28,23312.0
2023-01-27 11:20:00,397.33,398.31,396.97,397.96,10225.0,397.33,398.31,396.97,397.96,10225.0
2023-01-27 11:30:00,397.85,399.96,397.64,399.96,29360.0,397.85,399.96,397.64,399.96,29360.0
2023-01-27 11:40:00,399.86,400.97,399.64,400.4,16476.0,399.86,400.97,399.64,400.4,16476.0
2023-01-27 11:50:00,400.24,400.81,399.37,399.68,22943.0,400.24,400.81,399.37,399.68,22943.0
2023-01-27 12:00:00,399.69,400.54,399.66,400.54,23515.0,399.69,400.54,399.66,400.54,23515.0
2023-01-27 12:10:00,400.63,400.88,399.57,400.75,21193.0,400.63,400.88,399.57,400.75,21193.0
2023-01-27 12:20:00,400.74,400.74,398.75,398.92,25122.0,400.74,400.74,398.75,398.92,25122.0
2023-01-27 12:30:00,398.84,400.0,398.55,399.7,17482.0,398.84,400.0,398.55,399.7,17482.0
2023-01-27 12:40:00,399.64,399.8,398.73,399.07,16322.0,399.64,399.8,398.73,399.07,16322.0
2023-01-27 12:50:00,398.97,399.08,397.53,397.66,11294.0,398.97,399.08,397.53,397.66,11294.0
2023-01-27 13:00:00,397.71,397.79,396.01,396.46,11262.0,397.71,397.79,396.01,396.46,11262.0
2023-01-27 13:10:00,396.36,396.36,395.11,396.2,13920.0,396.36,396.36,395.11,396.2,13920.0
2023-01-27 13:20:00,395.89,396.36,395.02,395.02,17967.0,395.89,396.36,395.02,395.02,17967.0
2023-01-27 13:30:00,395.19,396.53,395.13,395.93,31032.0,395.19,396.53,395.13,395.93,31032.0
2023-01-27 13:40:00,395.79,396.89,395.21,395.83,18974.0,395.79,396.89,395.21,395.83,18974.0
2023-01-27 13:50:00,395.76,397.11,395.25,396.97,15756.0,395.76,397.11,395.25,396.97,15756.0
2023-01-27 14:00:00,397.01,397.94,396.41,396.75,14842.0,397.01,397.94,396.41,396.75,14842.0
2023-01-27 14:10:00,396.8,398.35,396.54,398.07,21688.0,396.8,398.35,396.54,398.07,21688.0
2023-01-27 14:20:00,398.02,398.06,397.33,397.34,15940.0,398.02,398.06,397.33,397.34,15940.0
2023-01-27 14:30:00,397.46,398.02,397.05,398.02,14727.0,397.46,398.02,397.05,398.02,14727.0
2023-01-27 14:40:00,397.98,398.54,397.35,398.38,23674.0,397.98,398.54,397.35,398.38,23674.0
2023-01-27 14:50:00,398.38,398.39,397.55,398.31,22502.0,398.38,398.39,397.55,398.31,22502.0
2023-01-27 15:00:00,398.07,398.56,397.95,398.08,10915.0,398.07,398.56,397.95,398.08,10915.0
2023-01-27 15:10:00,397.9,397.9,395.96,396.28,17043.0,397.9,397.9,395.96,396.28,17043.0
2023-01-27 15:20:00,396.3,396.4,395.38,396.26,46521.0,396.3,396.4,395.38,396.26,46521.0
2023-01-27 15:30:00,396.38,396.4,395.29,395.6,38690.0,396.38,396.4,395.29,395.6,38690.0
2023-01-27 15:40:00,395.59,396.14,394.88,396.14,75783.0,395.59,396.14,394.88,396.14,75783.0
2023-01-27 15:50:00,395.96,396.74,393.93,394.48,177574.0,395.96,396.74,393.93,394.48,177574.0
2023-01-30 09:30:00,392.02,393.9,389.45,390.0,19653.0,392.02,393.9,389.45,390.0,19653.0
2023-01-30 09:40:00,389.36,391.33,387.84,391.33,15573.0,389.36,391.33,387.84,391.33,15573.0
2023-01-30 09:50:00,391.46,393.8,391.04,393.15,35260.0,391.46,393.8,391.04,393.15,35260.0
2023-01-30 10:00:00,393.29,395.76,393.28,393.51,29339.0,393.29,395.76,393.28,393.51,29339.0
2023-01-30 10:10:00,393.56,394.69,392.81,393.92,15514.0,393.56,394.69,392.81,393.92,15514.0
2023-01-30 10:20:00,394.0,394.14,392.12,392.64,17230.0,394.0,394.14,392.12,392.64,17230.0
2023-01-30 10:30:00,392.69,392.69,391.31,391.51,16391.0,392.69,392.69,391.31,391.51,16391.0
2023-01-30 10:40:00,391.66,391.85,390.25,390.82,8133.0,391.66,391.85,390.25,390.82,8133.0
2023-01-30 10:50:00,391.51,392.96,390.75,392.76,10286.0,391.51,392.96,390.75,392.76,10286.0
2023-01-30 11:00:00,392.94,393.72,391.37,391.89,22009.0,392.94,393.72,391.37,391.89,22009.0
2023-01-30 11:10:00,392.15,393.16,391.84,392.5,10316.0,392.15,393.16,391.84,392.5,10316.0
2023-01-30 11:20:00,392.41,393.15,392.22,393.15,19923.0,392.41,393.15,392.22,393.15,19923.0
2023-01-30 11:30:00,393.16,393.9,392.01,392.19,10348.0,393.16,393.9,392.01,392.19,10348.0
2023-01-30 11:40:00,392.07,392.57,391.65,391.65,8906.0,392.07,392.57,391.65,391.65,8906.0
2023-01-30 11:50:00,391.93,392.82,391.74,392.77,12309.0,391.93,392.82,391.74,392.77,12309.0
2023-01-30 12:00:00,392.7,393.57,391.81,393.15,11785.0,392.7,393.57,391.81,393.15,11785.0
2023-01-30 12:10:00,393.08,393.44,392.51,392.66,5085.0,393.08,393.44,392.51,392.66,5085.0
2023-01-30 12:20:00,392.4,392.78,391.75,392.78,7864.0,392.4,392.78,391.75,392.78,7864.0
2023-01-30 12:30:00,392.82,393.05,391.98,392.41,12149.0,392.82,393.05,391.98,392.41,12149.0
2023-01-30 12:40:00,392.13,392.77,390.53,390.75,15824.0,392.13,392.77,390.53,390.75,15824.0
2023-01-30 12:50:00,390.95,391.35,390.45,390.57,11800.0,390.95,391.35,390.45,390.57,11800.0
2023-01-30 13:00:00,390.52,391.02,389.99,390.43,7508.0,390.52,391.02,389.99,390.43,7508.0
2023-01-30 13:10:00,390.43,392.08,390.16,392.08,6358.0,390.43,392.08,390.16,392.08,6358.0
2023-01-30 13:20:00,391.86,392.22,390.84,390.84,14012.0,391.86,392.22,390.84,390.84,14012.0
2023-01-30 13:30:00,390.68,391.14,390.37,390.72,7764.0,390.68,391.14,390.37,390.72,7764.0
2023-01-30 13:40:00,390.71,391.27,390.43,391.01,11015.0,390.71,391.27,390.43,391.01,11015.0
2023-01-30 13:50:00,390.95,391.38,390.73,391.27,10922.0,390.95,391.38,390.73,391.27,10922.0
2023-01-30 14:00:00,391.37,391.98,391.24,391.69,8532.0,391.37,391.98,391.24,391.69,8532.0
2023-01-30 14:10:00,391.69,392.04,391.69,391.91,5378.0,391.69,392.04,391.69,391.91,5378.0
2023-01-30 14:20:00,391.91,391.91,390.99,391.17,6778.0,391.91,391.91,390.99,391.17,6778.0
2023-01-30 14:30:00,391.21,391.82,390.9,391.57,11250.0,391.21,391.82,390.9,391.57,11250.0
2023-01-30 14:40:00,391.32,391.34,390.12,390.15,10007.0,391.32,391.34,390.12,390.15,10007.0
2023-01-30 14:50:00,390.14,390.46,389.84,390.45,13620.0,390.14,390.46,389.84,390.45,13620.0
2023-01-30 15:00:00,390.42,391.63,390.28,390.64,16991.0,390.42,391.63,390.28,390.64,16991.0
2023-01-30 15:10:00,390.61,390.91,390.11,390.53,11913.0,390.61,390.91,390.11,390.53,11913.0
2023-01-30 15:20:00,390.53,390.69,390.03,390.27,18274.0,390.53,390.69,390.03,390.27,18274.0
2023-01-30 15:30:00,390.18,392.13,390.09,391.75,25565.0,390.18,392.13,390.09,391.75,25565.0
2023-01-30 15:40:00,391.81,392.09,390.48,390.96,43025.0,391.81,392.09,390.48,390.96,43025.0
2023-01-30 15:50:00,390.97,391.62,389.68,391.14,117000.0,390.97,391.62,389.68,391.14,117000.0
2023-01-31 09:30:00,390.23,393.01,388.85,389.4,27393.0,390.23,393.01,388.85,389.4,27393.0
2023-01-31 09:40:00,388.96,390.14,388.39,390.05,27661.0,388.96,390.14,388.39,390.05,27661.0
2023-01-31 09:50:00,390.05,391.01,387.74,387.75,21112.0,390.05,391.01,387.74,387.75,21112.0
2023-01-31 10:00:00,388.2,389.61,386.65,387.0,11713.0,388.2,389.61,386.65,387.0,11713.0
2023-01-31 10:10:00,386.9,387.36,385.38,386.69,27750.0,386.9,387.36,385.38,386.69,27750.0
2023-01-31 10:20:00,386.9,386.97,385.14,386.58,36945.0,386.9,386.97,385.14,386.58,36945.0
2023-01-31 10:30:00,386.66,386.66,384.62,384.7,11312.0,386.66,386.66,384.62,384.7,11312.0
2023-01-31 10:40:00,384.69,384.98,384.04,384.43,14719.0,384.69,384.98,384.04,384.43,14719.0
2023-01-31 10:50:00,384.41,385.95,384.41,385.26,11371.0,384.41,385.95,384.41,385.26,11371.0
2023-01-31 11:00:00,385.65,386.97,385.48,386.15,10988.0,385.65,386.97,385.48,386.15,10988.0
2023-01-31 11:10:00,386.32,386.47,385.42,385.88,22395.0,386.32,386.47,385.42,385.88,22395.0
2023-01-31 11:20:00,385.9,386.2,385.31,385.57,7283.0,385.9,386.2,385.31,385.57,7283.0
2023-01-31 11:30:00,385.46,386.68,385.34,386.47,14262.0,385.46,386.68,385.34,386.47,14262.0
2023-01-31 11:40:00,386.21,386.9,385.72,385.88,6880.0,386.21,386.9,385.72,385.88,6880.0
2023-01-31 11:50:00,386.03,386.99,385.91,386.44,5690.0,386.03,386.99,385.91,386.44,5690.0
2023-01-31 12:00:00,386.13,386.87,385.63,386.75,5000.0,386.13,386.87,385.63,386.75,5000.0
2023-01-31 12:10:00,386.68,386.94,386.0,386.55,6646.0,386.68,386.94,386.0,386.55,6646.0
2023-01-31 12:20:00,386.55,387.12,386.06,386.98,8227.0,386.55,387.12,386.06,386.98,8227.0
2023-01-31 12:30:00,386.89,386.99,386.36,386.47,12509.0,386.89,386.99,386.36,386.47,12509.0
2023-01-31 12:40:00,386.48,387.22,386.48,386.91,9051.0,386.48,387.22,386.48,386.91,9051.0
2023-01-31 12:50:00,386.74,387.33,386.73,386.91,13262.0,386.74,387.33,386.73,386.91,13262.0
2023-01-31 13:00:00,386.9,386.93,386.2,386.23,15442.0,386.9,386.93,386.2,386.23,15442.0
2023-01-31 13:10:00,386.04,386.13,385.21,385.21,15495.0,386.04,386.13,385.21,385.21,15495.0
2023-01-31 13:20:00,385.29,385.44,384.31,385.03,9017.0,385.29,385.44,384.31,385.03,9017.0
2023-01-31 13:30:00,385.03,386.12,385.03,385.09,9312.0,385.03,386.12,385.03,385.09,9312.0
2023-01-31 13:40:00,385.08,385.58,384.3,385.13,20944.0,385.08,385.58,384.3,385.13,20944.0
2023-01-31 13:50:00,385.3,385.3,384.49,384.68,6829.0,385.3,385.3,384.49,384.68,6829.0
2023-01-31 14:00:00,384.92,385.06,383.87,384.84,9320.0,384.92,385.06,383.87,384.84,9320.0
2023-01-31 14:10:00,385.14,385.19,383.84,383.84,7318.0,385.14,385.19,383.84,383.84,7318.0
2023-01-31 14:20:00,383.89,384.93,383.27,384.75,10037.0,383.89,384.93,383.27,384.75,10037.0
2023-01-31 14:30:00,384.76,385.2,384.37,384.38,14492.0,384.76,385.2,384.37,384.38,14492.0
2023-01-31 14:40:00,384.46,384.51,383.2,383.56,7473.0,384.46,384.51,383.2,383.56,7473.0
2023-01-31 14:50:00,383.62,384.47,383.62,384.17,16274.0,383.62,384.47,383.62,384.17,16274.0
2023-01-31 15:00:00,384.15,384.81,384.04,384.81,33456.0,384.15,384.81,384.04,384.81,33456.0
2023-01-31 15:10:00,384.68,384.94,383.55,383.87,18174.0,384.68,384.94,383.55,383.87,18174.0
2023-01-31 15:20:00,383.96,384.0,381.94,382.84,44887.0,383.96,384.0,381.94,382.84,44887.0
2023-01-31 15:30:00,382.81,383.09,382.09,382.34,25034.0,382.81,383.09,382.09,382.34,25034.0
2023-01-31 15:40:00,382.46,383.3,382.08,382.86,44655.0,382.46,383.3,382.08,382.86,44655.0
2023-01-31 15:50:00,382.86,384.7,382.43,384.31,140331.0,382.86,384.7,382.43,384.31,140331.0
2023-02-01 09:30:00,381.23,385.31,380.28,385.31,15475.0,381.23,385.31,380.28,385.31,15475.0
2023-02-01 09:40:00,384.91,385.25,383.08,384.6,22594.0,384.91,385.25,383.08,384.6,22594.0
2023-02-01 09:50:00,384.26,387.67,384.25,387.09,13946.0,384.26,387.67,384.25,387.09,13946.0
2023-02-01 10:00:00,387.17,387.48,386.16,386.47,4625.0,387.17,387.48,386.16,386.47,4625.0
2023-02-01 10:10:00,386.71,388.73,386.7,387.87,7715.0,386.71,388.73,386.7,387.87,7715.0
2023-02-01 10:20:00,388.15,389.14,388.15,388.58,13957.0,388.15,389.14,388.15,388.58,13957.0
2023-02-01 10:30:00,388.75,389.65,387.89,387.89,8448.0,388.75,389.65,387.89,387.89,8448.0
2023-02-01 10:40:00,388.15,388.19,386.72,387.07,9603.0,388.15,388.19,386.72,387.07,9603.0
2023-02-01 10:50:00,387.35,388.52,386.91,388.52,3421.0,387.35,388.52,386.91,388.52,3421.0
2023-02-01 11:00:00,388.66,388.98,388.3,388.86,5927.0,388.66,388.98,388.3,388.86,5927.0
2023-02-01 11:10:00,389.06,389.62,388.92,389.34,3997.0,389.06,389.62,388.92,389.34,3997.0
2023-02-01 11:20:00,389.49,390.69,389.45,390.34,5895.0,389.49,390.69,389.45,390.34,5895.0
2023-02-01 11:30:00,390.54,391.66,390.47,391.57,20506.0,390.54,391.66,390.47,391.57,20506.0
2023-02-01 11:40:00,391.49,392.2,390.78,391.84,11542.0,391.49,392.2,390.78,391.84,11542.0
2023-02-01 11:50:00,391.56,392.41,391.52,392.19,6966.0,391.56,392.41,391.52,392.19,6966.0
2023-02-01 12:00:00,391.97,392.13,390.91,390.91,21875.0,391.97,392.13,390.91,390.91,21875.0
2023-02-01 12:10:00,390.98,391.68,390.45,390.46,7289.0,390.98,391.68,390.45,390.46,7289.0
2023-02-01 12:20:00,390.51,391.04,390.06,390.91,4164.0,390.51,391.04,390.06,390.91,4164.0
2023-02-01 12:30:00,390.89,390.99,390.27,390.38,3624.0,390.89,390.99,390.27,390.38,3624.0
2023-02-01 12:40:00,390.57,390.57,389.33,389.53,6269.0,390.57,390.57,389.33,389.53,6269.0
2023-02-01 12:50:00,389.38,389.75,388.93,388.94,6411.0,389.38,389.75,388.93,388.94,6411.0
2023-02-01 13:00:00,388.76,389.53,388.34,389.42,4341.0,388.76,389.53,388.34,389.42,4341.0
2023-02-01 13:10:00,389.32,389.68,389.19,389.58,3365.0,389.32,389.68,389.19,389.58,3365.0
2023-02-01 13:20:00,389.49,389.66,389.14,389.6,6014.0,389.49,389.66,389.14,389.6,6014.0
2023-02-01 13:30:00,390.03,390.28,389.89,390.02,4177.0,390.03,390.28,389.89,390.02,4177.0
2023-02-01 13:40:00,390.11,390.35,389.9,390.07,3114.0,390.11,390.35,389.9,390.07,3114.0
2023-02-01 13:50:00,390.17,390.87,390.12,390.3,3472.0,390.17,390.87,390.12,390.3,3472.0
2023-02-01 14:00:00,389.16,390.14,387.97,390.14,9972.0,389.16,390.14,387.97,390.14,9972.0
2023-02-01 14:10:00,389.84,390.37,388.47,389.01,9540.0,389.84,390.37,388.47,389.01,9540.0
2023-02-01 14:20:00,389.2,389.88,389.01,389.3,7449.0,389.2,389.88,389.01,389.3,7449.0
2023-02-01 14:30:00,389.89,391.35,386.68,391.26,13164.0,389.89,391.35,386.68,391.26,13164.0
2023-02-01 14:40:00,391.68,395.92,391.46,395.69,28585.0,391.68,395.92,391.46,395.69,28585.0
2023-02-01 14:50:00,395.69,397.8,395.51,395.78,26739.0,395.69,397.8,395.51,395.78,26739.0
2023-02-01 15:00:00,396.89,399.22,396.69,399.2,27670.0,396.89,399.22,396.69,399.2,27670.0
2023-02-01 15:10:00,399.42,399.88,397.04,398.03,32062.0,399.42,399.88,397.04,398.03,32062.0
2023-02-01 15:20:00,398.07,398.24,397.07,397.77,29954.0,398.07,398.24,397.07,397.77,29954.0
2023-02-01 15:30:00,397.85,401.51,397.84,401.06,25447.0,397.85,401.51,397.84,401.06,25447.0
2023-02-01 15:40:00,401.0,401.45,399.29,399.5,45230.0,401.0,401.45,399.29,399.5,45230.0
2023-02-01 15:50:00,399.22,399.56,396.87,398.62,114496.0,399.22,399.56,396.87,398.62,114496.0
2023-02-02 09:30:00,404.6,405.04,399.75,399.89,19005.0,404.6,405.04,399.75,399.89,19005.0
2023-02-02 09:40:00,400.45,402.45,400.06,402.1,21356.0,400.45,402.45,400.06,402.1,21356.0
2023-02-02 09:50:00,402.19,403.5,401.45,403.13,15745.0,402.19,403.5,401.45,403.13,15745.0
2023-02-02 10:00:00,403.35,405.5,402.35,405.5,23095.0,403.35,405.5,402.35,405.5,23095.0
2023-02-02 10:10:00,405.03,407.54,404.63,407.37,11928.0,405.03,407.54,404.63,407.37,11928.0
2023-02-02 10:20:00,407.44,409.23,407.04,407.29,10421.0,407.44,409.23,407.04,407.29,10421.0
2023-02-02 10:30:00,407.81,410.55,407.81,410.48,12412.0,407.81,410.55,407.81,410.48,12412.0
2023-02-02 10:40:00,410.56,411.65,409.66,411.52,14771.0,410.56,411.65,409.66,411.52,14771.0
2023-02-02 10:50:00,411.09,411.9,410.39,411.9,10300.0,411.09,411.9,410.39,411.9,10300.0
2023-02-02 11:00:00,411.64,413.62,411.37,413.62,13846.0,411.64,413.62,411.37,413.62,13846.0
2023-02-02 11:10:00,413.36,413.49,411.65,412.22,15428.0,413.36,413.49,411.65,412.22,15428.0
2023-02-02 11:20:00,411.97,413.17,411.81,413.03,13704.0,411.97,413.17,411.81,413.03,13704.0
2023-02-02 11:30:00,412.96,414.2,412.37,413.4,15159.0,412.96,414.2,412.37,413.4,15159.0
2023-02-02 11:40:00,413.42,413.43,411.89,412.83,16480.0,413.42,413.43,411.89,412.83,16480.0
2023-02-02 11:50:00,413.34,413.34,412.09,412.09,15550.0,413.34,413.34,412.09,412.09,15550.0
2023-02-02 12:00:00,412.22,412.66,410.82,410.82,6066.0,412.22,412.66,410.82,410.82,6066.0
2023-02-02 12:10:00,410.79,412.91,410.79,412.19,18604.0,410.79,412.91,410.79,412.19,18604.0
2023-02-02 12:20:00,411.97,413.25,411.95,412.9,8301.0,411.97,413.25,411.95,412.9,8301.0
2023-02-02 12:30:00,412.83,413.63,412.69,413.38,6052.0,412.83,413.63,412.69,413.38,6052.0
2023-02-02 12:40:00,413.41,414.56,413.13,413.88,9584.0,413.41,414.56,413.13,413.88,9584.0
2023-02-02 12:50:00,413.65,414.11,413.25,413.72,8100.0,413.65,414.11,413.25,413.72,8100.0
2023-02-02 13:00:00,413.99,415.08,413.03,413.03,6775.0,413.99,415.08,413.03,413.03,6775.0
2023-02-02 13:10:00,413.35,413.64,413.22,413.41,2595.0,413.35,413.64,413.22,413.41,2595.0
2023-02-02 13:20:00,413.53,414.2,413.39,414.13,12000.0,413.53,414.2,413.39,414.13,12000.0
2023-02-02 13:30:00,414.54,415.12,414.31,414.97,9937.0,414.54,415.12,414.31,414.97,9937.0
2023-02-02 13:40:00,415.03,415.29,414.43,414.44,7654.0,415.03,415.29,414.43,414.44,7654.0
2023-02-02 13:50:00,414.62,414.67,413.88,414.62,7755.0,414.62,414.67,413.88,414.62,7755.0
2023-02-02 14:00:00,414.65,415.12,414.01,414.14,14149.0,414.65,415.12,414.01,414.14,14149.0
2023-02-02 14:10:00,414.14,414.14,412.48,412.49,6986.0,414.14,414.14,412.48,412.49,6986.0
2023-02-02 14:20:00,412.7,413.0,411.37,411.37,9100.0,412.7,413.0,411.37,411.37,9100.0
2023-02-02 14:30:00,411.6,411.99,410.59,411.23,34514.0,411.6,411.99,410.59,411.23,34514.0
2023-02-02 14:40:00,411.32,411.32,409.61,410.08,6110.0,411.32,411.32,409.61,410.08,6110.0
2023-02-02 14:50:00,410.78,410.95,408.79,409.36,4641.0,410.78,410.95,408.79,409.36,4641.0
2023-02-02 15:00:00,408.93,410.19,408.49,408.74,18901.0,408.93,410.19,408.49,408.74,18901.0
2023-02-02 15:10:00,408.84,410.57,408.83,410.49,7412.0,408.84,410.57,408.83,410.49,7412.0
2023-02-02 15:20:00,410.9,411.87,410.78,411.3,11357.0,410.9,411.87,410.78,411.3,11357.0
2023-02-02 15:30:00,411.16,412.43,411.06,411.24,13473.0,411.16,412.43,411.06,411.24,13473.0
2023-02-02 15:40:00,411.26,411.26,409.62,410.0,37906.0,411.26,411.26,409.62,410.0,37906.0
2023-02-02 15:50:00,410.09,412.4,410.09,412.25,88303.0,410.09,412.4,410.09,412.25,88303.0
2023-02-03 09:30:00,405.86,407.81,405.32,406.81,19175.0,405.86,407.81,405.32,406.81,19175.0
2023-02-03 09:40:00,407.01,408.03,405.25,406.08,7561.0,407.01,408.03,405.25,406.08,7561.0
2023-02-03 09:50:00,405.84,407.51,405.37,406.23,13241.0,405.84,407.51,405.37,406.23,13241.0
2023-02-03 10:00:00,405.65,406.16,402.75,402.99,6250.0,405.65,406.16,402.75,402.99,6250.0
2023-02-03 10:10:00,403.0,405.95,402.96,405.21,8230.0,403.0,405.95,402.96,405.21,8230.0
2023-02-03 10:20:00,405.23,407.23,405.22,405.93,13150.0,405.23,407.23,405.22,405.93,13150.0
2023-02-03 10:30:00,405.92,408.98,405.87,408.26,4056.0,405.92,408.98,405.87,408.26,4056.0
2023-02-03 10:40:00,408.28,408.51,407.17,408.29,9593.0,408.28,408.51,407.17,408.29,9593.0
2023-02-03 10:50:00,407.92,407.92,404.78,405.64,9747.0,407.92,407.92,404.78,405.64,9747.0
2023-02-03 11:00:00,406.18,406.28,404.92,405.15,3000.0,406.18,406.28,404.92,405.15,3000.0
2023-02-03 11:10:00,405.32,406.51,405.05,405.22,5577.0,405.32,406.51,405.05,405.22,5577.0
2023-02-03 11:20:00,405.06,406.01,404.91,405.93,3946.0,405.06,406.01,404.91,405.93,3946.0
2023-02-03 11:30:00,406.19,407.72,406.01,406.01,8000.0,406.19,407.72,406.01,406.01,8000.0
2023-02-03 11:40:00,405.6,406.82,405.25,405.25,4382.0,405.6,406.82,405.25,405.25,4382.0
2023-02-03 11:50:00,405.73,406.32,405.31,405.31,2602.0,405.73,406.32,405.31,405.31,2602.0
2023-02-03 12:00:00,405.26,406.59,405.26,406.17,2490.0,405.26,406.59,405.26,406.17,2490.0
2023-02-03 12:10:00,406.39,407.29,406.39,407.19,2243.0,406.39,407.29,406.39,407.19,2243.0
2023-02-03 12:20:00,406.72,408.03,406.57,407.3,3801.0,406.72,408.03,406.57,407.3,3801.0
2023-02-03 12:30:00,407.45,408.63,407.45,408.52,2297.0,407.45,408.63,407.45,408.52,2297.0
2023-02-03 12:40:00,408.42,408.42,407.08,407.08,2600.0,408.42,408.42,407.08,407.08,2600.0
2023-02-03 12:50:00,407.14,407.18,405.4,405.65,5100.0,407.14,407.18,405.4,405.65,5100.0
2023-02-03 13:00:00,405.65,406.07,404.99,405.08,12039.0,405.65,406.07,404.99,405.08,12039.0
2023-02-03 13:10:00,404.95,405.39,404.31,404.58,4855.0,404.95,405.39,404.31,404.58,4855.0
2023-02-03 13:20:00,404.53,405.27,403.97,404.17,6864.0,404.53,405.27,403.97,404.17,6864.0
2023-02-03 13:30:00,404.03,404.92,404.0,404.92,1900.0,404.03,404.92,404.0,404.92,1900.0
2023-02-03 13:40:00,404.8,404.8,403.77,404.74,5390.0,404.8,404.8,403.77,404.74,5390.0
2023-02-03 13:50:00,404.95,405.61,404.87,404.87,4899.0,404.95,405.61,404.87,404.87,4899.0
2023-02-03 14:00:00,404.83,405.16,403.9,404.1,9642.0,404.83,405.16,403.9,404.1,9642.0
2023-02-03 14:10:00,404.06,404.51,403.53,403.53,3144.0,404.06,404.51,403.53,403.53,3144.0
2023-02-03 14:20:00,403.53,404.7,403.38,404.56,12350.0,403.53,404.7,403.38,404.56,12350.0
2023-02-03 14:30:00,404.61,405.34,404.13,405.02,7674.0,404.61,405.34,404.13,405.02,7674.0
2023-02-03 14:40:00,404.96,404.96,404.08,404.54,9303.0,404.96,404.96,404.08,404.54,9303.0
2023-02-03 14:50:00,404.53,404.53,402.96,403.13,7533.0,404.53,404.53,402.96,403.13,7533.0
2023-02-03 15:00:00,402.86,403.73,402.38,403.73,7354.0,402.86,403.73,402.38,403.73,7354.0
2023-02-03 15:10:00,403.74,405.71,403.39,405.31,11731.0,403.74,405.71,403.39,405.31,11731.0
2023-02-03 15:20:00,405.25,405.53,404.61,404.77,7346.0,405.25,405.53,404.61,404.77,7346.0
2023-02-03 15:30:00,404.91,405.15,404.25,405.06,20189.0,404.91,405.15,404.25,405.06,20189.0
2023-02-03 15:40:00,405.1,405.77,404.83,405.2,25451.0,405.1,405.77,404.83,405.2,25451.0
2023-02-03 15:50:00,405.22,406.8,404.87,406.22,75453.0,405.22,406.8,404.87,406.22,75453.0
2023-02-06 09:30:00,401.44,404.69,400.46,403.46,16469.0,401.44,404.69,400.46,403.46,16469.0
2023-02-06 09:40:00,403.62,403.71,401.52,402.46,11569.0,403.62,403.71,401.52,402.46,11569.0
2023-02-06 09:50:00,402.34,404.17,401.44,403.97,15280.0,402.34,404.17,401.44,403.97,15280.0
2023-02-06 10:00:00,403.69,405.14,402.8,405.14,6600.0,403.69,405.14,402.8,405.14,6600.0
2023-02-06 10:10:00,405.05,405.05,401.1,401.31,18243.0,405.05,405.05,401.1,401.31,18243.0
2023-02-06 10:20:00,401.03,402.48,399.6,402.48,18735.0,401.03,402.48,399.6,402.48,18735.0
2023-02-06 10:30:00,402.13,402.91,400.78,402.91,3947.0,402.13,402.91,400.78,402.91,3947.0
2023-02-06 10:40:00,402.68,404.5,402.22,404.27,11752.0,402.68,404.5,402.22,404.27,11752.0
2023-02-06 10:50:00,404.79,405.55,404.31,404.31,10592.0,404.79,405.55,404.31,404.31,10592.0
2023-02-06 11:00:00,404.1,404.48,403.53,404.06,6542.0,404.1,404.48,403.53,404.06,6542.0
2023-02-06 11:10:00,404.11,405.36,404.11,405.36,3500.0,404.11,405.36,404.11,405.36,3500.0
2023-02-06 11:20:00,405.1,406.38,404.8,406.35,4373.0,405.1,406.38,404.8,406.35,4373.0
2023-02-06 11:30:00,406.84,407.39,405.91,406.26,9491.0,406.84,407.39,405.91,406.26,9491.0
2023-02-06 11:40:00,406.11,406.49,405.81,405.92,3601.0,406.11,406.49,405.81,405.92,3601.0
2023-02-06 11:50:00,405.9,407.04,405.24,405.33,5760.0,405.9,407.04,405.24,405.33,5760.0
2023-02-06 12:00:00,405.55,405.55,405.04,405.46,1950.0,405.55,405.55,405.04,405.46,1950.0
2023-02-06 12:10:00,405.8,405.8,404.22,404.46,4500.0,405.8,405.8,404.22,404.46,4500.0
2023-02-06 12:20:00,404.56,405.13,404.56,405.13,1453.0,404.56,405.13,404.56,405.13,1453.0
2023-02-06 12:30:00,405.2,406.08,405.09,405.89,6384.0,405.2,406.08,405.09,405.89,6384.0
2023-02-06 12:40:00,405.77,406.19,405.23,406.11,4766.0,405.77,406.19,405.23,406.11,4766.0
2023-02-06 12:50:00,406.0,406.0,404.94,405.28,3300.0,406.0,406.0,404.94,405.28,3300.0
2023-02-06 13:00:00,405.27,405.27,404.73,404.92,1400.0,405.27,405.27,404.73,404.92,1400.0
2023-02-06 13:10:00,404.76,405.48,404.29,405.48,2168.0,404.76,405.48,404.29,405.48,2168.0
2023-02-06 13:20:00,405.52,405.71,405.14,405.31,7736.0,405.52,405.71,405.14,405.31,7736.0
2023-02-06 13:30:00,405.61,405.61,405.08,405.09,2164.0,405.61,405.61,405.08,405.09,2164.0
2023-02-06 13:40:00,405.31,405.78,404.92,405.78,3473.0,405.31,405.78,404.92,405.78,3473.0
2023-02-06 13:50:00,405.8,406.27,405.8,406.19,3225.0,405.8,406.27,405.8,406.19,3225.0
2023-02-06 14:00:00,406.34,406.96,406.1,406.96,2473.0,406.34,406.96,406.1,406.96,2473.0
2023-02-06 14:10:00,407.0,407.47,406.51,407.33,3592.0,407.0,407.47,406.51,407.33,3592.0
2023-02-06 14:20:00,407.17,407.17,406.49,406.59,3679.0,407.17,407.17,406.49,406.59,3679.0
2023-02-06 14:30:00,406.56,406.56,405.68,405.94,4901.0,406.56,406.56,405.68,405.94,4901.0
2023-02-06 14:40:00,405.68,406.01,405.17,405.37,3464.0,405.68,406.01,405.17,405.37,3464.0
2023-02-06 14:50:00,404.99,405.81,404.99,405.64,5663.0,404.99,405.81,404.99,405.64,5663.0
2023-02-06 15:00:00,405.64,405.8,404.95,405.79,5700.0,405.64,405.8,404.95,405.79,5700.0
2023-02-06 15:10:00,405.62,405.62,404.97,405.07,6159.0,405.62,405.62,404.97,405.07,6159.0
2023-02-06 15:20:00,405.15,405.41,404.4,404.91,10863.0,405.15,405.41,404.4,404.91,10863.0
2023-02-06 15:30:00,404.77,405.37,404.4,405.12,7467.0,404.77,405.37,404.4,405.12,7467.0
2023-02-06 15:40:00,405.21,405.21,403.99,404.43,23650.0,405.21,405.21,403.99,404.43,23650.0
2023-02-06 15:50:00,404.6,405.28,404.1,404.74,58368.0,404.6,405.28,404.1,404.74,58368.0
2023-02-07 09:30:00,400.61,401.45,399.02,400.46,15906.0,400.61,401.45,399.02,400.46,15906.0
2023-02-07 09:40:00,400.71,401.3,399.92,400.83,11596.0,400.71,401.3,399.92,400.83,11596.0
2023-02-07 09:50:00,400.81,403.0,400.81,401.67,15436.0,400.81,403.0,400.81,401.67,15436.0
2023-02-07 10:00:00,401.28,401.75,398.76,398.76,3755.0,401.28,401.75,398.76,398.76,3755.0
2023-02-07 10:10:00,398.53,399.58,398.04,399.52,6700.0,398.53,399.58,398.04,399.52,6700.0
2023-02-07 10:20:00,399.36,399.38,397.96,398.06,6131.0,399.36,399.38,397.96,398.06,6131.0
2023-02-07 10:30:00,398.31,399.81,398.22,399.61,9177.0,398.31,399.81,398.22,399.61,9177.0
2023-02-07 10:40:00,399.68,399.76,399.37,399.56,5900.0,399.68,399.76,399.37,399.56,5900.0
2023-02-07 10:50:00,399.66,400.36,398.38,398.38,7388.0,399.66,400.36,398.38,398.38,7388.0
2023-02-07 11:00:00,398.56,398.61,397.35,397.86,13651.0,398.56,398.61,397.35,397.86,13651.0
2023-02-07 11:10:00,398.16,398.66,397.34,397.9,22295.0,398.16,398.66,397.34,397.9,22295.0
2023-02-07 11:20:00,397.72,398.99,397.45,397.86,20400.0,397.72,398.99,397.45,397.86,20400.0
2023-02-07 11:30:00,398.05,399.71,398.05,399.26,18236.0,398.05,399.71,398.05,399.26,18236.0
2023-02-07 11:40:00,399.25,400.93,399.15,400.19,11149.0,399.25,400.93,399.15,400.19,11149.0
2023-02-07 11:50:00,400.27,400.27,398.8,398.86,4346.0,400.27,400.27,398.8,398.86,4346.0
2023-02-07 12:00:00,398.9,399.09,398.65,398.77,4100.0,398.9,399.09,398.65,398.77,4100.0
2023-02-07 12:10:00,398.64,399.0,398.43,398.64,4990.0,398.64,399.0,398.43,398.64,4990.0
2023-02-07 12:20:00,398.53,398.53,397.71,398.06,5868.0,398.53,398.53,397.71,398.06,5868.0
2023-02-07 12:30:00,398.09,398.38,397.85,398.13,6125.0,398.09,398.38,397.85,398.13,6125.0
2023-02-07 12:40:00,398.29,402.27,398.29,402.17,16521.0,398.29,402.27,398.29,402.17,16521.0
2023-02-07 12:50:00,402.41,403.1,401.51,401.63,12897.0,402.41,403.1,401.51,401.63,12897.0
2023-02-07 13:00:00,401.94,402.58,401.05,401.4,10503.0,401.94,402.58,401.05,401.4,10503.0
2023-02-07 13:10:00,401.09,401.35,398.37,399.74,6023.0,401.09,401.35,398.37,399.74,6023.0
2023-02-07 13:20:00,399.23,399.3,397.33,397.33,7416.0,399.23,399.3,397.33,397.33,7416.0
2023-02-07 13:30:00,397.06,397.06,395.49,395.87,24227.0,397.06,397.06,395.49,395.87,24227.0
2023-02-07 13:40:00,396.34,397.21,395.0,395.1,15282.0,396.34,397.21,395.0,395.1,15282.0
2023-02-07 13:50:00,395.0,396.18,394.79,396.11,8187.0,395.0,396.18,394.79,396.11,8187.0
2023-02-07 14:00:00,396.0,398.77,395.97,398.51,6355.0,396.0,398.77,395.97,398.51,6355.0
2023-02-07 14:10:00,398.79,399.19,398.36,398.87,4400.0,398.79,399.19,398.36,398.87,4400.0
2023-02-07 14:20:00,398.51,399.17,398.22,398.59,3800.0,398.51,399.17,398.22,398.59,3800.0
2023-02-07 14:30:00,398.6,399.53,398.19,398.9,8773.0,398.6,399.53,398.19,398.9,8773.0
2023-02-07 14:40:00,399.03,399.63,398.68,398.99,8807.0,399.03,399.63,398.68,398.99,8807.0
2023-02-07 14:50:00,399.07,399.65,398.77,399.17,15623.0,399.07,399.65,398.77,399.17,15623.0
2023-02-07 15:00:00,399.28,400.05,398.65,398.67,14955.0,399.28,400.05,398.65,398.67,14955.0
2023-02-07 15:10:00,398.65,400.0,398.65,399.98,10950.0,398.65,400.0,398.65,399.98,10950.0
2023-02-07 15:20:00,400.11,401.1,400.04,400.81,10071.0,400.11,401.1,400.04,400.81,10071.0
2023-02-07 15:30:00,400.59,401.77,400.46,401.77,12142.0,400.59,401.77,400.46,401.77,12142.0
2023-02-07 15:40:00,401.71,403.55,401.6,403.48,23737.0,401.71,403.55,401.6,403.48,23737.0
2023-02-07 15:50:00,404.1,404.7,401.94,402.58,63976.0,404.1,404.7,401.94,402.58,63976.0
2023-02-08 09:30:00,402.19,405.74,401.65,405.63,19115.0,402.19,405.74,401.65,405.63,19115.0
2023-02-08 09:40:00,405.1,405.71,403.0,403.62,25589.0,405.1,405.71,403.0,403.62,25589.0
2023-02-08 09:50:00,403.57,403.88,402.03,403.85,30900.0,403.57,403.88,402.03,403.85,30900.0
2023-02-08 10:00:00,403.8,403.8,402.43,402.99,19115.0,403.8,403.8,402.43,402.99,19115.0
2023-02-08 10:10:00,403.14,405.67,402.94,405.67,9364.0,403.14,405.67,402.94,405.67,9364.0
2023-02-08 10:20:00,405.75,406.05,404.58,405.13,15202.0,405.75,406.05,404.58,405.13,15202.0
2023-02-08 10:30:00,404.73,405.38,403.5,405.02,19034.0,404.73,405.38,403.5,405.02,19034.0
2023-02-08 10:40:00,405.02,405.89,404.68,404.69,10229.0,405.02,405.89,404.68,404.69,10229.0
2023-02-08 10:50:00,404.53,405.14,403.82,404.83,10087.0,404.53,405.14,403.82,404.83,10087.0
2023-02-08 11:00:00,404.89,404.89,402.61,403.29,23524.0,404.89,404.89,402.61,403.29,23524.0
2023-02-08 11:10:00,403.42,403.42,402.05,402.5,5904.0,403.42,403.42,402.05,402.5,5904.0
2023-02-08 11:20:00,402.38,402.38,400.0,400.34,3926.0,402.38,402.38,400.0,400.34,3926.0
2023-02-08 11:30:00,400.34,400.72,400.15,400.15,4340.0,400.34,400.72,400.15,400.15,4340.0
2023-02-08 11:40:00,400.14,400.78,399.82,400.61,5944.0,400.14,400.78,399.82,400.61,5944.0
2023-02-08 11:50:00,400.89,401.81,400.84,401.81,6792.0,400.89,401.81,400.84,401.81,6792.0
2023-02-08 12:00:00,401.71,401.71,400.79,401.13,3766.0,401.71,401.71,400.79,401.13,3766.0
2023-02-08 12:10:00,401.15,401.59,400.65,401.0,4855.0,401.15,401.59,400.65,401.0,4855.0
2023-02-08 12:20:00,400.91,401.7,400.78,401.63,2420.0,400.91,401.7,400.78,401.63,2420.0
2023-02-08 12:30:00,401.62,401.67,400.79,401.05,3321.0,401.62,401.67,400.79,401.05,3321.0
2023-02-08 12:40:00,401.03,402.52,400.81,402.52,4896.0,401.03,402.52,400.81,402.52,4896.0
2023-02-08 12:50:00,402.66,403.9,402.66,403.72,5000.0,402.66,403.9,402.66,403.72,5000.0
2023-02-08 13:00:00,403.92,405.29,403.72,405.29,6333.0,403.92,405.29,403.72,405.29,6333.0
2023-02-08 13:10:00,405.18,406.09,404.49,404.49,4299.0,405.18,406.09,404.49,404.49,4299.0
2023-02-08 13:20:00,404.69,405.02,403.98,403.98,3408.0,404.69,405.02,403.98,403.98,3408.0
2023-02-08 13:30:00,403.78,403.88,402.94,403.0,2728.0,403.78,403.88,402.94,403.0,2728.0
2023-02-08 13:40:00,403.26,403.87,403.02,403.43,4014.0,403.26,403.87,403.02,403.43,4014.0
2023-02-08 13:50:00,403.43,403.65,402.85,403.05,1805.0,403.43,403.65,402.85,403.05,1805.0
2023-02-08 14:00:00,402.9,403.18,402.51,402.84,6567.0,402.9,403.18,402.51,402.84,6567.0
2023-02-08 14:10:00,402.97,403.83,402.83,403.7,1794.0,402.97,403.83,402.83,403.7,1794.0
2023-02-08 14:20:00,403.72,403.72,402.86,402.86,2833.0,403.72,403.72,402.86,402.86,2833.0
2023-02-08 14:30:00,402.84,402.84,401.76,402.09,3733.0,402.84,402.84,401.76,402.09,3733.0
2023-02-08 14:40:00,402.13,403.21,401.94,402.99,7032.0,402.13,403.21,401.94,402.99,7032.0
2023-02-08 14:50:00,403.06,403.81,402.99,403.56,5648.0,403.06,403.81,402.99,403.56,5648.0
2023-02-08 15:00:00,403.71,404.39,403.45,403.67,11956.0,403.71,404.39,403.45,403.67,11956.0
2023-02-08 15:10:00,403.46,404.33,403.41,403.74,9505.0,403.46,404.33,403.41,403.74,9505.0
2023-02-08 15:20:00,403.75,404.64,403.33,403.44,7185.0,403.75,404.64,403.33,403.44,7185.0
2023-02-08 15:30:00,403.6,404.11,403.13,403.15,15792.0,403.6,404.11,403.13,403.15,15792.0
2023-02-08 15:40:00,403.13,403.42,402.49,402.86,17553.0,403.13,403.42,402.49,402.86,17553.0
2023-02-08 15:50:00,402.79,403.59,401.8,403.3,88521.0,402.79,403.59,401.8,403.3,88521.0
2023-02-09 09:30:00,408.84,411.43,407.35,411.16,12405.0,408.84,411.43,407.35,411.16,12405.0
2023-02-09 09:40:00,411.58,412.88,410.1,410.11,13311.0,411.58,412.88,410.1,410.11,13311.0
2023-02-09 09:50:00,410.1,410.94,408.44,409.82,10144.0,410.1,410.94,408.44,409.82,10144.0
2023-02-09 10:00:00,409.43,411.14,409.31,410.48,21586.0,409.43,411.14,409.31,410.48,21586.0
2023-02-09 10:10:00,409.93,410.55,409.04,409.04,3028.0,409.93,410.55,409.04,409.04,3028.0
2023-02-09 10:20:00,409.08,409.58,405.89,406.42,5416.0,409.08,409.58,405.89,406.42,5416.0
2023-02-09 10:30:00,406.42,407.87,406.0,407.53,13371.0,406.42,407.87,406.0,407.53,13371.0
2023-02-09 10:40:00,407.08,407.28,405.93,407.07,4181.0,407.08,407.28,405.93,407.07,4181.0
2023-02-09 10:50:00,407.03,407.45,406.11,407.18,9272.0,407.03,407.45,406.11,407.18,9272.0
2023-02-09 11:00:00,407.19,407.19,404.81,405.61,9589.0,407.19,407.19,404.81,405.61,9589.0
2023-02-09 11:10:00,405.34,405.42,404.82,405.04,4466.0,405.34,405.42,404.82,405.04,4466.0
2023-02-09 11:20:00,405.0,405.0,403.87,403.87,8257.0,405.0,405.0,403.87,403.87,8257.0
2023-02-09 11:30:00,404.14,404.14,402.48,402.97,4103.0,404.14,404.14,402.48,402.97,4103.0
2023-02-09 11:40:00,402.76,402.89,402.13,402.45,3400.0,402.76,402.89,402.13,402.45,3400.0
2023-02-09 11:50:00,402.3,403.66,402.26,403.49,5032.0,402.3,403.66,402.26,403.49,5032.0
2023-02-09 12:00:00,403.28,403.78,402.47,402.47,3620.0,403.28,403.78,402.47,402.47,3620.0
2023-02-09 12:10:00,402.54,403.0,402.02,402.65,2921.0,402.54,403.0,402.02,402.65,2921.0
2023-02-09 12:20:00,402.69,402.78,400.48,400.5,5922.0,402.69,402.78,400.48,400.5,5922.0
2023-02-09 12:30:00,400.35,400.35,398.6,398.6,5537.0,400.35,400.35,398.6,398.6,5537.0
2023-02-09 12:40:00,398.86,399.61,398.05,398.05,3700.0,398.86,399.61,398.05,398.05,3700.0
2023-02-09 12:50:00,398.31,399.84,398.26,399.84,5907.0,398.31,399.84,398.26,399.84,5907.0
2023-02-09 13:00:00,399.66,399.66,398.47,399.01,6284.0,399.66,399.66,398.47,399.01,6284.0
2023-02-09 13:10:00,399.24,399.68,398.93,399.49,1900.0,399.24,399.68,398.93,399.49,1900.0
2023-02-09 13:20:00,399.57,399.58,398.59,399.4,6700.0,399.57,399.58,398.59,399.4,6700.0
2023-02-09 13:30:00,399.09,400.33,398.69,399.04,3900.0,399.09,400.33,398.69,399.04,3900.0
2023-02-09 13:40:00,398.63,398.78,397.91,398.71,5451.0,398.63,398.78,397.91,398.71,5451.0
2023-02-09 13:50:00,398.57,398.83,398.36,398.59,4704.0,398.57,398.83,398.36,398.59,4704.0
2023-02-09 14:00:00,398.74,398.9,397.77,398.9,3850.0,398.74,398.9,397.77,398.9,3850.0
2023-02-09 14:10:00,398.9,398.9,397.46,397.51,4582.0,398.9,398.9,397.46,397.51,4582.0
2023-02-09 14:20:00,397.84,398.14,397.13,397.13,2100.0,397.84,398.14,397.13,397.13,2100.0
2023-02-09 14:30:00,397.26,397.59,396.72,397.37,5613.0,397.26,397.59,396.72,397.37,5613.0
2023-02-09 14:40:00,397.13,397.77,396.57,396.94,5600.0,397.13,397.77,396.57,396.94,5600.0
2023-02-09 14:50:00,396.93,396.99,396.25,396.76,3950.0,396.93,396.99,396.25,396.76,3950.0
2023-02-09 15:00:00,396.68,396.68,394.77,395.58,9295.0,396.68,396.68,394.77,395.58,9295.0
2023-02-09 15:10:00,395.59,395.59,394.77,394.86,8364.0,395.59,395.59,394.77,394.86,8364.0
2023-02-09 15:20:00,394.84,395.22,394.27,394.87,14302.0,394.84,395.22,394.27,394.87,14302.0
2023-02-09 15:30:00,394.85,395.5,394.14,395.41,33859.0,394.85,395.5,394.14,395.41,33859.0
2023-02-09 15:40:00,395.4,395.4,393.12,393.13,46474.0,395.4,395.4,393.12,393.13,46474.0
2023-02-09 15:50:00,393.39,394.6,393.07,393.52,91228.0,393.39,394.6,393.07,393.52,91228.0
2023-02-10 09:30:00,391.95,395.3,390.02,393.63,23216.0,391.95,395.3,390.02,393.63,23216.0
2023-02-10 09:40:00,393.49,398.58,393.32,398.58,20259.0,393.49,398.58,393.32,398.58,20259.0
2023-02-10 09:50:00,399.38,399.39,395.72,395.73,10975.0,399.38,399.39,395.72,395.73,10975.0
2023-02-10 10:00:00,395.98,396.41,394.9,395.94,4622.0,395.98,396.41,394.9,395.94,4622.0
2023-02-10 10:10:00,396.32,398.75,396.32,398.05,29777.0,396.32,398.75,396.32,398.05,29777.0
2023-02-10 10:20:00,397.61,398.11,396.61,397.25,7865.0,397.61,398.11,396.61,397.25,7865.0
2023-02-10 10:30:00,397.14,397.76,396.49,396.69,13249.0,397.14,397.76,396.49,396.69,13249.0
2023-02-10 10:40:00,396.74,396.74,394.71,395.46,6455.0,396.74,396.74,394.71,395.46,6455.0
2023-02-10 10:50:00,395.31,395.34,394.88,395.15,3018.0,395.31,395.34,394.88,395.15,3018.0
2023-02-10 11:00:00,395.17,396.35,395.17,396.34,7972.0,395.17,396.35,395.17,396.34,7972.0
2023-02-10 11:10:00,396.4,397.59,395.69,397.59,12876.0,396.4,397.59,395.69,397.59,12876.0
2023-02-10 11:20:00,397.59,397.98,396.95,397.1,10474.0,397.59,397.98,396.95,397.1,10474.0
2023-02-10 11:30:00,397.03,398.31,396.68,398.31,12586.0,397.03,398.31,396.68,398.31,12586.0
2023-02-10 11:40:00,397.93,398.2,396.91,397.23,5149.0,397.93,398.2,396.91,397.23,5149.0
2023-02-10 11:50:00,397.1,397.1,394.58,394.83,7035.0,397.1,397.1,394.58,394.83,7035.0
2023-02-10 12:00:00,394.59,395.18,394.03,395.18,3601.0,394.59,395.18,394.03,395.18,3601.0
2023-02-10 12:10:00,395.39,395.4,394.14,394.53,4951.0,395.39,395.4,394.14,394.53,4951.0
2023-02-10 12:20:00,394.61,394.74,394.52,394.61,1347.0,394.61,394.74,394.52,394.61,1347.0
2023-02-10 12:30:00,394.76,395.32,394.52,394.52,4600.0,394.76,395.32,394.52,394.52,4600.0
2023-02-10 12:40:00,394.48,395.11,394.48,394.69,3585.0,394.48,395.11,394.48,394.69,3585.0
2023-02-10 12:50:00,394.8,395.88,394.73,395.75,3100.0,394.8,395.88,394.73,395.75,3100.0
2023-02-10 13:00:00,395.86,396.36,395.62,396.36,2409.0,395.86,396.36,395.62,396.36,2409.0
2023-02-10 13:10:00,396.16,396.84,396.07,396.84,4212.0,396.16,396.84,396.07,396.84,4212.0
2023-02-10 13:20:00,397.31,397.59,396.33,396.33,8102.0,397.31,397.59,396.33,396.33,8102.0
2023-02-10 13:30:00,396.01,396.06,395.5,396.06,4233.0,396.01,396.06,395.5,396.06,4233.0
2023-02-10 13:40:00,396.04,396.07,395.04,396.0,8410.0,396.04,396.07,395.04,396.0,8410.0
2023-02-10 13:50:00,396.04,396.04,395.13,395.36,4852.0,396.04,396.04,395.13,395.36,4852.0
2023-02-10 14:00:00,395.36,395.66,395.0,395.54,5319.0,395.36,395.66,395.0,395.54,5319.0
2023-02-10 14:10:00,395.23,396.69,395.23,396.34,3371.0,395.23,396.69,395.23,396.34,3371.0
2023-02-10 14:20:00,396.43,396.65,394.9,395.1,12987.0,396.43,396.65,394.9,395.1,12987.0
2023-02-10 14:30:00,395.02,396.07,394.43,396.06,7537.0,395.02,396.07,394.43,396.06,7537.0
2023-02-10 14:40:00,396.31,396.31,395.47,395.63,3180.0,396.31,396.31,395.47,395.63,3180.0
2023-02-10 14:50:00,395.57,396.3,395.14,396.15,5904.0,395.57,396.3,395.14,396.15,5904.0
2023-02-10 15:00:00,396.36,396.5,395.8,396.05,5062.0,396.36,396.5,395.8,396.05,5062.0
2023-02-10 15:10:00,396.08,396.42,395.51,395.52,10350.0,396.08,396.42,395.51,395.52,10350.0
2023-02-10 15:20:00,395.3,395.5,394.98,395.21,8221.0,395.3,395.5,394.98,395.21,8221.0
2023-02-10 15:30:00,395.35,396.13,395.32,395.98,9985.0,395.35,396.13,395.32,395.98,9985.0
2023-02-10 15:40:00,395.87,397.36,395.75,396.62,15439.0,395.87,397.36,395.75,396.62,15439.0
2023-02-10 15:50:00,396.46,397.31,396.05,396.94,34660.0,396.46,397.31,396.05,396.94,34660.0
2023-02-13 09:30:00,396.14,398.46,395.03,397.2,21456.0,396.14,398.46,395.03,397.2,21456.0
2023-02-13 09:40:00,397.66,399.7,396.78,399.38,9244.0,397.66,399.7,396.78,399.38,9244.0
2023-02-13 09:50:00,399.09,399.24,398.06,399.24,2400.0,399.09,399.24,398.06,399.24,2400.0
2023-02-13 10:00:00,398.67,400.15,398.5,399.03,10550.0,398.67,400.15,398.5,399.03,10550.0
2023-02-13 10:10:00,398.68,398.93,398.02,398.46,14577.0,398.68,398.93,398.02,398.46,14577.0
2023-02-13 10:20:00,398.78,398.82,397.48,398.82,2900.0,398.78,398.82,397.48,398.82,2900.0
2023-02-13 10:30:00,398.97,399.72,398.48,398.48,3800.0,398.97,399.72,398.48,398.48,3800.0
2023-02-13 10:40:00,398.45,398.73,397.88,398.69,2867.0,398.45,398.73,397.88,398.69,2867.0
2023-02-13 10:50:00,398.73,400.32,398.72,400.26,7374.0,398.73,400.32,398.72,400.26,7374.0
2023-02-13 11:00:00,400.5,400.8,400.23,400.23,3915.0,400.5,400.8,400.23,400.23,3915.0
2023-02-13 11:10:00,400.16,400.88,400.16,400.26,4998.0,400.16,400.88,400.16,400.26,4998.0
2023-02-13 11:20:00,400.28,400.54,399.3,399.3,3379.0,400.28,400.54,399.3,399.3,3379.0
2023-02-13 11:30:00,399.43,399.54,398.68,399.48,3146.0,399.43,399.54,398.68,399.48,3146.0
2023-02-13 11:40:00,399.36,399.98,398.89,399.79,3769.0,399.36,399.98,398.89,399.79,3769.0
2023-02-13 11:50:00,399.78,399.8,399.4,399.75,2243.0,399.78,399.8,399.4,399.75,2243.0
2023-02-13 12:00:00,399.76,401.07,399.68,401.0,4533.0,399.76,401.07,399.68,401.0,4533.0
2023-02-13 12:10:00,400.96,401.17,400.37,400.41,4870.0,400.96,401.17,400.37,400.41,4870.0
2023-02-13 12:20:00,400.33,400.67,399.71,399.92,3500.0,400.33,400.67,399.71,399.92,3500.0
2023-02-13 12:30:00,399.79,400.19,399.79,399.95,1200.0,399.79,400.19,399.79,399.95,1200.0
2023-02-13 12:40:00,400.17,400.55,400.11,400.55,1600.0,400.17,400.55,400.11,400.55,1600.0
2023-02-13 12:50:00,400.54,400.81,399.87,400.1,2600.0,400.54,400.81,399.87,400.1,2600.0
2023-02-13 13:00:00,399.85,400.11,399.49,399.49,2700.0,399.85,400.11,399.49,399.49,2700.0
2023-02-13 13:10:00,399.33,400.32,399.2,399.87,3273.0,399.33,400.32,399.2,399.87,3273.0
2023-02-13 13:20:00,400.34,400.59,400.11,400.53,2200.0,400.34,400.59,400.11,400.53,2200.0
2023-02-13 13:30:00,400.51,401.16,400.46,400.46,4637.0,400.51,401.16,400.46,400.46,4637.0
2023-02-13 13:40:00,400.57,400.66,400.19,400.46,2736.0,400.57,400.66,400.19,400.46,2736.0
2023-02-13 13:50:00,400.57,401.36,400.57,401.36,3200.0,400.57,401.36,400.57,401.36,3200.0
2023-02-13 14:00:00,401.47,401.65,400.93,400.93,2900.0,401.47,401.65,400.93,400.93,2900.0
2023-02-13 14:10:00,401.05,401.05,400.31,400.74,2700.0,401.05,401.05,400.31,400.74,2700.0
2023-02-13 14:20:00,400.91,401.38,400.85,401.32,3466.0,400.91,401.38,400.85,401.32,3466.0
2023-02-13 14:30:00,401.37,401.42,400.81,401.02,4725.0,401.37,401.42,400.81,401.02,4725.0
2023-02-13 14:40:00,401.19,401.19,400.51,400.99,3700.0,401.19,401.19,400.51,400.99,3700.0
2023-02-13 14:50:00,401.12,402.22,401.11,401.79,5498.0,401.12,402.22,401.11,401.79,5498.0
2023-02-13 15:00:00,401.65,401.73,400.7,401.12,6535.0,401.65,401.73,400.7,401.12,6535.0
2023-02-13 15:10:00,401.11,402.05,401.11,401.94,4150.0,401.11,402.05,401.11,401.94,4150.0
2023-02-13 15:20:00,402.09,402.51,401.57,401.61,8247.0,402.09,402.51,401.57,401.61,8247.0
2023-02-13 15:30:00,401.73,402.41,401.73,402.41,9169.0,401.73,402.41,401.73,402.41,9169.0
2023-02-13 15:40:00,402.51,402.75,401.32,401.52,16814.0,402.51,402.75,401.32,401.52,16814.0
2023-02-13 15:50:00,401.17,401.23,399.52,400.12,61832.0,401.17,401.23,399.52,400.12,61832.0
2023-02-14 09:30:00,400.86,400.99,396.65,397.08,21419.0,400.86,400.99,396.65,397.08,21419.0
2023-02-14 09:40:00,397.41,399.58,396.88,399.0,15311.0,397.41,399.58,396.88,399.0,15311.0
2023-02-14 09:50:00,399.0,401.4,398.94,401.4,1652.0,399.0,401.4,398.94,401.4,1652.0
2023-02-14 10:00:00,401.49,402.38,401.32,402.35,1300.0,401.49,402.38,401.32,402.35,1300.0
2023-02-14 10:10:00,403.07,403.89,402.53,402.58,3399.0,403.07,403.89,402.53,402.58,3399.0
2023-02-14 10:20:00,402.51,402.51,400.6,400.61,2500.0,402.51,402.51,400.6,400.61,2500.0
2023-02-14 10:30:00,400.3,400.3,396.21,396.21,8487.0,400.3,400.3,396.21,396.21,8487.0
2023-02-14 10:40:00,396.07,396.9,394.82,396.71,4770.0,396.07,396.9,394.82,396.71,4770.0
2023-02-14 10:50:00,396.44,397.26,395.43,396.6,9424.0,396.44,397.26,395.43,396.6,9424.0
2023-02-14 11:00:00,396.6,398.54,396.6,397.52,12718.0,396.6,398.54,396.6,397.52,12718.0
2023-02-14 11:10:00,397.35,397.42,396.67,396.93,1700.0,397.35,397.42,396.67,396.93,1700.0
2023-02-14 11:20:00,397.05,397.29,394.82,394.83,5063.0,397.05,397.29,394.82,394.83,5063.0
2023-02-14 11:30:00,394.82,394.82,393.48,393.61,6675.0,394.82,394.82,393.48,393.61,6675.0
2023-02-14 11:40:00,393.27,394.09,392.94,394.09,9802.0,393.27,394.09,392.94,394.09,9802.0
2023-02-14 11:50:00,393.71,393.85,392.88,393.81,1500.0,393.71,393.85,392.88,393.81,1500.0
2023-02-14 12:00:00,393.95,394.77,393.95,394.77,2700.0,393.95,394.77,393.95,394.77,2700.0
2023-02-14 12:10:00,394.89,395.89,394.89,395.65,5520.0,394.89,395.89,394.89,395.65,5520.0
2023-02-14 12:20:00,395.65,396.25,395.49,395.67,4766.0,395.65,396.25,395.49,395.67,4766.0
2023-02-14 12:30:00,395.47,396.02,395.41,395.92,2174.0,395.47,396.02,395.41,395.92,2174.0
2023-02-14 12:40:00,395.9,395.99,395.64,395.99,1100.0,395.9,395.99,395.64,395.99,1100.0
2023-02-14 12:50:00,395.67,396.5,395.49,396.5,1700.0,395.67,396.5,395.49,396.5,1700.0
2023-02-14 13:00:00,396.64,398.5,396.64,397.86,6758.0,396.64,398.5,396.64,397.86,6758.0
2023-02-14 13:10:00,398.02,398.75,397.49,398.31,4425.0,398.02,398.75,397.49,398.31,4425.0
2023-02-14 13:20:00,398.13,398.18,397.76,398.17,1755.0,398.13,398.18,397.76,398.17,1755.0
2023-02-14 13:30:00,398.5,398.85,398.0,398.0,2795.0,398.5,398.85,398.0,398.0,2795.0
2023-02-14 13:40:00,397.97,397.97,397.12,397.12,5900.0,397.97,397.97,397.12,397.12,5900.0
2023-02-14 13:50:00,396.98,397.27,396.16,396.34,9925.0,396.98,397.27,396.16,396.34,9925.0
2023-02-14 14:00:00,396.32,396.87,394.88,395.68,5644.0,396.32,396.87,394.88,395.68,5644.0
2023-02-14 14:10:00,395.63,397.09,395.62,396.96,5395.0,395.63,397.09,395.62,396.96,5395.0
2023-02-14 14:20:00,396.94,397.18,396.67,396.67,7000.0,396.94,397.18,396.67,396.67,7000.0
2023-02-14 14:30:00,397.05,397.71,397.0,397.71,5993.0,397.05,397.71,397.0,397.71,5993.0
2023-02-14 14:40:00,397.92,397.94,397.02,397.11,4361.0,397.92,397.94,397.02,397.11,4361.0
2023-02-14 14:50:00,397.52,398.04,397.13,397.59,9673.0,397.52,398.04,397.13,397.59,9673.0
2023-02-14 15:00:00,397.12,397.64,397.05,397.33,8100.0,397.12,397.64,397.05,397.33,8100.0
2023-02-14 15:10:00,397.17,398.26,397.02,398.13,9585.0,397.17,398.26,397.02,398.13,9585.0
2023-02-14 15:20:00,398.59,399.89,398.5,399.49,11438.0,398.59,399.89,398.5,399.49,11438.0
2023-02-14 15:30:00,399.33,400.41,399.31,400.23,9475.0,399.33,400.41,399.31,400.23,9475.0
2023-02-14 15:40:00,400.21,401.12,400.09,401.12,9216.0,400.21,401.12,400.09,401.12,9216.0
2023-02-14 15:50:00,401.06,401.52,400.0,400.02,35581.0,401.06,401.52,400.0,400.02,35581.0
2023-02-15 09:30:00,397.31,399.91,395.03,395.04,23287.0,397.31,399.91,395.03,395.04,23287.0
2023-02-15 09:40:00,394.88,397.34,394.71,397.0,4964.0,394.88,397.34,394.71,397.0,4964.0
2023-02-15 09:50:00,399.06,400.0,398.48,399.75,9511.0,399.06,400.0,398.48,399.75,9511.0
2023-02-15 10:00:00,399.76,399.79,398.1,398.5,4906.0,399.76,399.79,398.1,398.5,4906.0
2023-02-15 10:10:00,397.99,400.29,397.76,400.03,5553.0,397.99,400.29,397.76,400.03,5553.0
2023-02-15 10:20:00,400.25,400.35,399.26,399.27,5105.0,400.25,400.35,399.26,399.27,5105.0
2023-02-15 10:30:00,399.53,400.22,399.53,399.98,3834.0,399.53,400.22,399.53,399.98,3834.0
2023-02-15 10:40:00,400.04,400.04,399.09,399.17,3153.0,400.04,400.04,399.09,399.17,3153.0
2023-02-15 10:50:00,399.02,399.02,397.25,397.25,3870.0,399.02,399.02,397.25,397.25,3870.0
2023-02-15 11:00:00,397.29,400.24,397.29,399.93,2998.0,397.29,400.24,397.29,399.93,2998.0
2023-02-15 11:10:00,399.9,400.28,399.32,399.33,3300.0,399.9,400.28,399.32,399.33,3300.0
2023-02-15 11:20:00,399.1,400.02,398.65,399.94,3739.0,399.1,400.02,398.65,399.94,3739.0
2023-02-15 11:30:00,399.75,399.84,399.1,399.84,2761.0,399.75,399.84,399.1,399.84,2761.0
2023-02-15 11:40:00,399.97,401.2,399.97,400.91,5365.0,399.97,401.2,399.97,400.91,5365.0
2023-02-15 11:50:00,401.08,401.4,400.46,401.06,11161.0,401.08,401.4,400.46,401.06,11161.0
2023-02-15 12:00:00,401.26,401.35,399.04,399.62,13275.0,401.26,401.35,399.04,399.62,13275.0
2023-02-15 12:10:00,399.81,399.81,399.18,399.54,2120.0,399.81,399.81,399.18,399.54,2120.0
2023-02-15 12:20:00,399.45,400.58,399.41,400.58,4000.0,399.45,400.58,399.41,400.58,4000.0
2023-02-15 12:30:00,400.62,400.74,400.13,400.34,8569.0,400.62,400.74,400.13,400.34,8569.0
2023-02-15 12:40:00,400.35,401.27,400.34,401.27,1700.0,400.35,401.27,400.34,401.27,1700.0
2023-02-15 12:50:00,401.38,401.67,400.81,400.94,4926.0,401.38,401.67,400.81,400.94,4926.0
2023-02-15 13:00:00,401.04,401.63,400.81,401.63,3804.0,401.04,401.63,400.81,401.63,3804.0
2023-02-15 13:10:00,402.3,402.84,402.21,402.74,3466.0,402.3,402.84,402.21,402.74,3466.0
2023-02-15 13:20:00,402.88,403.68,402.88,403.06,3916.0,402.88,403.68,402.88,403.06,3916.0
2023-02-15 13:30:00,402.98,402.98,402.31,402.6,1513.0,402.98,402.98,402.31,402.6,1513.0
2023-02-15 13:40:00,402.59,403.03,402.25,402.44,11191.0,402.59,403.03,402.25,402.44,11191.0
2023-02-15 13:50:00,402.28,403.8,402.27,403.79,1644.0,402.28,403.8,402.27,403.79,1644.0
2023-02-15 14:00:00,403.66,404.0,403.48,404.0,3175.0,403.66,404.0,403.48,404.0,3175.0
2023-02-15 14:10:00,404.07,404.92,403.96,404.22,11052.0,404.07,404.92,403.96,404.22,11052.0
2023-02-15 14:20:00,404.24,404.31,403.73,404.31,5600.0,404.24,404.31,403.73,404.31,5600.0
2023-02-15 14:30:00,404.41,404.86,404.35,404.5,2500.0,404.41,404.86,404.35,404.5,2500.0
2023-02-15 14:40:00,404.59,404.71,403.98,404.04,2552.0,404.59,404.71,403.98,404.04,2552.0
2023-02-15 14:50:00,404.35,404.63,403.56,403.56,4529.0,404.35,404.63,403.56,403.56,4529.0
2023-02-15 15:00:00,403.52,403.84,403.4,403.4,3946.0,403.52,403.84,403.4,403.4,3946.0
2023-02-15 15:10:00,403.33,403.36,402.08,402.33,5092.0,403.33,403.36,402.08,402.33,5092.0
2023-02-15 15:20:00,402.38,404.18,402.38,403.78,14278.0,402.38,404.18,402.38,403.78,14278.0
2023-02-15 15:30:00,403.75,404.12,403.25,403.78,13628.0,403.75,404.12,403.25,403.78,13628.0
2023-02-15 15:40:00,403.75,404.54,403.65,404.27,13123.0,403.75,404.54,403.65,404.27,13123.0
2023-02-15 15:50:00,404.4,404.66,403.26,403.61,50595.0,404.4,404.66,403.26,403.61,50595.0
2023-02-16 09:30:00,395.54,400.95,394.41,397.36,15317.0,395.54,400.95,394.41,397.36,15317.0
2023-02-16 09:40:00,397.41,398.57,396.34,398.38,7002.0,397.41,398.57,396.34,398.38,7002.0
2023-02-16 09:50:00,398.54,398.54,396.51,396.77,9908.0,398.54,398.54,396.51,396.77,9908.0
2023-02-16 10:00:00,396.96,398.93,396.05,398.55,5718.0,396.96,398.93,396.05,398.55,5718.0
2023-02-16 10:10:00,398.55,398.89,397.78,398.64,5507.0,398.55,398.89,397.78,398.64,5507.0
2023-02-16 10:20:00,398.93,399.67,398.07,399.67,5639.0,398.93,399.67,398.07,399.67,5639.0
2023-02-16 10:30:00,399.6,400.89,399.02,400.66,5902.0,399.6,400.89,399.02,400.66,5902.0
2023-02-16 10:40:00,400.69,401.0,399.73,400.13,13717.0,400.69,401.0,399.73,400.13,13717.0
2023-02-16 10:50:00,399.91,399.91,398.38,398.39,2375.0,399.91,399.91,398.38,398.39,2375.0
2023-02-16 11:00:00,398.55,400.08,398.43,399.7,7560.0,398.55,400.08,398.43,399.7,7560.0
2023-02-16 11:10:00,399.84,400.25,399.72,400.12,3365.0,399.84,400.25,399.72,400.12,3365.0
2023-02-16 11:20:00,400.07,400.25,398.78,400.25,4848.0,400.07,400.25,398.78,400.25,4848.0
2023-02-16 11:30:00,400.46,400.94,399.49,399.85,2740.0,400.46,400.94,399.49,399.85,2740.0
2023-02-16 11:40:00,399.73,400.71,399.15,400.52,11900.0,399.73,400.71,399.15,400.52,11900.0
2023-02-16 11:50:00,400.47,401.0,400.46,400.87,3555.0,400.47,401.0,400.46,400.87,3555.0
2023-02-16 12:00:00,400.9,401.26,400.34,401.13,15152.0,400.9,401.26,400.34,401.13,15152.0
2023-02-16 12:10:00,401.48,402.64,401.48,402.06,1432.0,401.48,402.64,401.48,402.06,1432.0
2023-02-16 12:20:00,401.39,402.6,401.39,402.27,4463.0,401.39,402.6,401.39,402.27,4463.0
2023-02-16 12:30:00,402.56,402.91,402.0,402.4,4667.0,402.56,402.91,402.0,402.4,4667.0
2023-02-16 12:40:00,402.96,403.31,402.73,403.15,1300.0,402.96,403.31,402.73,403.15,1300.0
2023-02-16 12:50:00,402.73,403.01,402.12,402.52,4910.0,402.73,403.01,402.12,402.52,4910.0
2023-02-16 13:00:00,402.8,403.16,401.92,402.4,3000.0,402.8,403.16,401.92,402.4,3000.0
2023-02-16 13:10:00,402.37,402.87,402.06,402.08,8063.0,402.37,402.87,402.06,402.08,8063.0
2023-02-16 13:20:00,402.32,403.25,402.3,403.03,3446.0,402.32,403.25,402.3,403.03,3446.0
2023-02-16 13:30:00,402.94,403.21,402.7,403.17,3900.0,402.94,403.21,402.7,403.17,3900.0
2023-02-16 13:40:00,402.97,404.05,402.25,404.01,4432.0,402.97,404.05,402.25,404.01,4432.0
2023-02-16 13:50:00,404.19,404.19,403.66,403.75,10810.0,404.19,404.19,403.66,403.75,10810.0
2023-02-16 14:00:00,403.64,404.15,403.31,403.61,11884.0,403.64,404.15,403.31,403.61,11884.0
2023-02-16 14:10:00,403.8,404.17,403.48,404.16,2551.0,403.8,404.17,403.48,404.16,2551.0
2023-02-16 14:20:00,404.05,404.05,402.89,403.03,8264.0,404.05,404.05,402.89,403.03,8264.0
2023-02-16 14:30:00,403.12,403.83,403.04,403.54,4725.0,403.12,403.83,403.04,403.54,4725.0
2023-02-16 14:40:00,403.55,403.55,402.47,403.0,4342.0,403.55,403.55,402.47,403.0,4342.0
2023-02-16 14:50:00,403.08,403.7,403.08,403.55,5687.0,403.08,403.7,403.08,403.55,5687.0
2023-02-16 15:00:00,403.55,403.55,402.01,402.93,17396.0,403.55,403.55,402.01,402.93,17396.0
2023-02-16 15:10:00,402.93,403.08,401.54,401.92,7735.0,402.93,403.08,401.54,401.92,7735.0
2023-02-16 15:20:00,401.78,402.21,400.82,401.1,10454.0,401.78,402.21,400.82,401.1,10454.0
2023-02-16 15:30:00,400.91,401.08,399.74,401.04,12628.0,400.91,401.08,399.74,401.04,12628.0
2023-02-16 15:40:00,401.0,401.47,400.78,401.47,28048.0,401.0,401.47,400.78,401.47,28048.0
2023-02-16 15:50:00,401.34,401.99,400.13,400.42,51071.0,401.34,401.99,400.13,400.42,51071.0
2023-02-17 09:30:00,398.33,401.05,397.02,401.05,22261.0,398.33,401.05,397.02,401.05,22261.0
2023-02-17 09:40:00,400.54,400.54,396.24,396.84,2982.0,400.54,400.54,396.24,396.84,2982.0
2023-02-17 09:50:00,396.85,397.99,394.71,395.36,5971.0,396.85,397.99,394.71,395.36,5971.0
2023-02-17 10:00:00,395.33,396.61,394.87,395.71,4034.0,395.33,396.61,394.87,395.71,4034.0
2023-02-17 10:10:00,395.56,397.75,395.56,397.41,1629.0,395.56,397.75,395.56,397.41,1629.0
2023-02-17 10:20:00,397.73,398.06,396.19,396.41,3650.0,397.73,398.06,396.19,396.41,3650.0
2023-02-17 10:30:00,397.1,399.17,397.06,397.25,4625.0,397.1,399.17,397.06,397.25,4625.0
2023-02-17 10:40:00,396.85,396.85,394.55,394.71,7785.0,396.85,396.85,394.55,394.71,7785.0
2023-02-17 10:50:00,394.63,395.58,393.4,393.71,5746.0,394.63,395.58,393.4,393.71,5746.0
2023-02-17 11:00:00,393.61,394.14,392.81,394.13,5800.0,393.61,394.14,392.81,394.13,5800.0
2023-02-17 11:10:00,394.14,394.81,393.49,393.63,7478.0,394.14,394.81,393.49,393.63,7478.0
2023-02-17 11:20:00,393.49,393.6,392.47,392.77,2845.0,393.49,393.6,392.47,392.77,2845.0
2023-02-17 11:30:00,392.46,392.81,391.93,392.76,6975.0,392.46,392.81,391.93,392.76,6975.0
2023-02-17 11:40:00,392.97,393.88,392.62,393.35,4098.0,392.97,393.88,392.62,393.35,4098.0
2023-02-17 11:50:00,392.99,393.17,391.94,392.24,7891.0,392.99,393.17,391.94,392.24,7891.0
2023-02-17 12:00:00,392.26,393.75,392.26,392.42,7967.0,392.26,393.75,392.26,392.42,7967.0
2023-02-17 12:10:00,393.21,394.0,393.21,393.64,2436.0,393.21,394.0,393.21,393.64,2436.0
2023-02-17 12:20:00,393.65,393.68,392.38,392.38,2264.0,393.65,393.68,392.38,392.38,2264.0
2023-02-17 12:30:00,392.34,392.74,392.03,392.05,3558.0,392.34,392.74,392.03,392.05,3558.0
2023-02-17 12:40:00,392.05,392.43,391.82,392.22,8550.0,392.05,392.43,391.82,392.22,8550.0
2023-02-17 12:50:00,392.21,392.21,390.77,391.38,13119.0,392.21,392.21,390.77,391.38,13119.0
2023-02-17 13:00:00,391.38,392.29,390.51,391.21,6712.0,391.38,392.29,390.51,391.21,6712.0
2023-02-17 13:10:00,391.48,393.85,391.48,393.79,10360.0,391.48,393.85,391.48,393.79,10360.0
2023-02-17 13:20:00,393.6,393.85,392.92,393.32,6301.0,393.6,393.85,392.92,393.32,6301.0
2023-02-17 13:30:00,393.54,393.54,392.79,392.79,2590.0,393.54,393.54,392.79,392.79,2590.0
2023-02-17 13:40:00,392.82,393.78,392.82,393.2,7971.0,392.82,393.78,392.82,393.2,7971.0
2023-02-17 13:50:00,392.48,393.35,392.48,393.2,4200.0,392.48,393.35,392.48,393.2,4200.0
2023-02-17 14:00:00,393.66,394.55,393.66,394.13,4092.0,393.66,394.55,393.66,394.13,4092.0
2023-02-17 14:10:00,394.14,394.39,393.27,393.97,5041.0,394.14,394.39,393.27,393.97,5041.0
2023-02-17 14:20:00,394.57,395.17,394.54,394.56,4332.0,394.57,395.17,394.54,394.56,4332.0
2023-02-17 14:30:00,394.49,394.83,394.48,394.8,6857.0,394.49,394.83,394.48,394.8,6857.0
2023-02-17 14:40:00,394.74,395.24,394.11,395.24,5504.0,394.74,395.24,394.11,395.24,5504.0
2023-02-17 14:50:00,395.25,395.58,395.06,395.51,5643.0,395.25,395.58,395.06,395.51,5643.0
2023-02-17 15:00:00,395.34,395.98,395.0,395.98,8545.0,395.34,395.98,395.0,395.98,8545.0
2023-02-17 15:10:00,396.01,396.2,395.31,396.12,10717.0,396.01,396.2,395.31,396.12,10717.0
2023-02-17 15:20:00,396.21,396.37,394.96,395.15,10269.0,396.21,396.37,394.96,395.15,10269.0
2023-02-17 15:30:00,395.09,396.99,395.09,396.3,23975.0,395.09,396.99,395.09,396.3,23975.0
2023-02-17 15:40:00,396.3,396.57,396.09,396.16,26235.0,396.3,396.57,396.09,396.16,26235.0
2023-02-17 15:50:00,396.36,397.0,395.34,395.58,65801.0,396.36,397.0,395.34,395.58,65801.0
2023-02-21 09:30:00,385.06,385.81,383.96,384.92,28097.0,385.06,385.81,383.96,384.92,28097.0
2023-02-21 09:40:00,384.8,386.55,384.8,386.55,39478.0,384.8,386.55,384.8,386.55,39478.0
2023-02-21 09:50:00,386.45,386.45,384.7,385.4,69429.0,386.45,386.45,384.7,385.4,69429.0
2023-02-21 10:00:00,385.39,385.91,383.49,384.12,34972.0,385.39,385.91,383.49,384.12,34972.0
2023-02-21 10:10:00,383.95,384.11,382.53,383.31,13637.0,383.95,384.11,382.53,383.31,13637.0
2023-02-21 10:20:00,383.31,384.09,381.48,381.8,33275.0,383.31,384.09,381.48,381.8,33275.0
2023-02-21 10:30:00,381.25,381.77,380.05,381.33,28422.0,381.25,381.77,380.05,381.33,28422.0
2023-02-21 10:40:00,381.45,382.37,380.51,381.0,40372.0,381.45,382.37,380.51,381.0,40372.0
2023-02-21 10:50:00,380.9,381.42,379.77,380.77,27192.0,380.9,381.42,379.77,380.77,27192.0
2023-02-21 11:00:00,381.16,381.7,380.33,380.34,20715.0,381.16,381.7,380.33,380.34,20715.0
2023-02-21 11:10:00,380.5,381.89,380.45,381.37,19107.0,380.5,381.89,380.45,381.37,19107.0
2023-02-21 11:20:00,381.18,382.15,380.6,381.67,13743.0,381.18,382.15,380.6,381.67,13743.0
2023-02-21 11:30:00,381.86,382.13,381.06,381.19,25940.0,381.86,382.13,381.06,381.19,25940.0
2023-02-21 11:40:00,381.33,383.19,380.77,382.91,12066.0,381.33,383.19,380.77,382.91,12066.0
2023-02-21 11:50:00,382.94,382.95,381.56,381.86,8976.0,382.94,382.95,381.56,381.86,8976.0
2023-02-21 12:00:00,381.73,382.45,381.51,382.15,7455.0,381.73,382.45,381.51,382.15,7455.0
2023-02-21 12:10:00,382.23,382.46,381.78,382.31,12073.0,382.23,382.46,381.78,382.31,12073.0
2023-02-21 12:20:00,382.31,383.6,382.16,383.12,13155.0,382.31,383.6,382.16,383.12,13155.0
2023-02-21 12:30:00,383.12,383.27,382.73,383.11,9455.0,383.12,383.27,382.73,383.11,9455.0
2023-02-21 12:40:00,383.11,384.27,383.11,384.27,17412.0,383.11,384.27,383.11,384.27,17412.0
2023-02-21 12:50:00,384.2,384.29,383.3,384.08,7895.0,384.2,384.29,383.3,384.08,7895.0
2023-02-21 13:00:00,384.08,385.0,383.79,384.5,13388.0,384.08,385.0,383.79,384.5,13388.0
2023-02-21 13:10:00,384.31,384.52,383.69,383.86,8534.0,384.31,384.52,383.69,383.86,8534.0
2023-02-21 13:20:00,383.68,383.92,382.67,382.72,4175.0,383.68,383.92,382.67,382.72,4175.0
2023-02-21 13:30:00,382.81,382.83,381.91,381.93,11069.0,382.81,382.83,381.91,381.93,11069.0
2023-02-21 13:40:00,381.89,381.92,381.38,381.38,13410.0,381.89,381.92,381.38,381.38,13410.0
2023-02-21 13:50:00,381.3,381.74,381.08,381.67,10295.0,381.3,381.74,381.08,381.67,10295.0
2023-02-21 14:00:00,381.51,381.51,380.03,380.29,7443.0,381.51,381.51,380.03,380.29,7443.0
2023-02-21 14:10:00,380.23,380.25,379.58,379.83,31197.0,380.23,380.25,379.58,379.83,31197.0
2023-02-21 14:20:00,379.64,379.99,379.22,379.39,13527.0,379.64,379.99,379.22,379.39,13527.0
2023-02-21 14:30:00,379.59,380.64,379.44,380.51,17583.0,379.59,380.64,379.44,380.51,17583.0
2023-02-21 14:40:00,380.46,380.81,380.0,380.17,16360.0,380.46,380.81,380.0,380.17,16360.0
2023-02-21 14:50:00,380.29,380.29,379.38,379.91,19507.0,380.29,380.29,379.38,379.91,19507.0
2023-02-21 15:00:00,379.91,381.03,379.67,380.84,19673.0,379.91,381.03,379.67,380.84,19673.0
2023-02-21 15:10:00,380.73,380.73,379.8,380.01,27727.0,380.73,380.73,379.8,380.01,27727.0
2023-02-21 15:20:00,379.89,380.71,379.32,380.17,43251.0,379.89,380.71,379.32,380.17,43251.0
2023-02-21 15:30:00,380.22,381.03,379.99,380.21,42566.0,380.22,381.03,379.99,380.21,42566.0
2023-02-21 15:40:00,380.23,380.55,379.43,380.21,101846.0,380.23,380.55,379.43,380.21,101846.0
2023-02-21 15:50:00,380.21,380.22,377.81,377.92,242889.0,380.21,380.22,377.81,377.92,242889.0
2023-02-22 09:30:00,376.38,378.75,375.68,377.35,64838.0,376.38,378.75,375.68,377.35,64838.0
2023-02-22 09:40:00,377.16,382.08,377.16,381.4,19832.0,377.16,382.08,377.16,381.4,19832.0
2023-02-22 09:50:00,381.35,382.56,380.36,382.34,8680.0,381.35,382.56,380.36,382.34,8680.0
2023-02-22 10:00:00,382.23,382.26,380.0,380.42,10133.0,382.23,382.26,380.0,380.42,10133.0
2023-02-22 10:10:00,380.27,380.54,378.26,380.43,16655.0,380.27,380.54,378.26,380.43,16655.0
2023-02-22 10:20:00,380.53,383.03,380.52,382.66,31981.0,380.53,383.03,380.52,382.66,31981.0
2023-02-22 10:30:00,382.52,382.9,379.91,380.02,28694.0,382.52,382.9,379.91,380.02,28694.0
2023-02-22 10:40:00,380.01,381.03,379.75,380.29,16362.0,380.01,381.03,379.75,380.29,16362.0
2023-02-22 10:50:00,380.23,382.81,380.2,382.71,14913.0,380.23,382.81,380.2,382.71,14913.0
2023-02-22 11:00:00,382.84,385.33,382.83,385.09,7692.0,382.84,385.33,382.83,385.09,7692.0
2023-02-22 11:10:00,385.13,385.24,384.26,384.45,13764.0,385.13,385.24,384.26,384.45,13764.0
2023-02-22 11:20:00,384.62,384.72,383.27,383.7,11367.0,384.62,384.72,383.27,383.7,11367.0
2023-02-22 11:30:00,383.64,384.66,383.2,383.2,5985.0,383.64,384.66,383.2,383.2,5985.0
2023-02-22 11:40:00,383.17,383.28,382.62,382.63,8250.0,383.17,383.28,382.62,382.63,8250.0
2023-02-22 11:50:00,382.85,383.32,382.83,383.24,3840.0,382.85,383.32,382.83,383.24,3840.0
2023-02-22 12:00:00,383.25,383.26,382.52,382.77,5401.0,383.25,383.26,382.52,382.77,5401.0
2023-02-22 12:10:00,382.67,383.47,382.38,383.06,7684.0,382.67,383.47,382.38,383.06,7684.0
2023-02-22 12:20:00,383.06,384.61,382.81,383.75,10774.0,383.06,384.61,382.81,383.75,10774.0
2023-02-22 12:30:00,383.56,383.93,383.33,383.93,2533.0,383.56,383.93,383.33,383.93,2533.0
2023-02-22 12:40:00,383.86,383.98,383.44,383.86,17509.0,383.86,383.98,383.44,383.86,17509.0
2023-02-22 12:50:00,384.11,385.14,384.11,384.53,7634.0,384.11,385.14,384.11,384.53,7634.0
2023-02-22 13:00:00,384.27,385.02,384.21,385.02,3300.0,384.27,385.02,384.21,385.02,3300.0
2023-02-22 13:10:00,385.38,385.38,384.75,384.87,4819.0,385.38,385.38,384.75,384.87,4819.0
2023-02-22 13:20:00,384.8,384.8,383.8,383.97,11265.0,384.8,384.8,383.8,383.97,11265.0
2023-02-22 13:30:00,383.99,384.24,383.32,384.24,6000.0,383.99,384.24,383.32,384.24,6000.0
2023-02-22 13:40:00,384.44,384.44,383.25,383.75,8156.0,384.44,384.44,383.25,383.75,8156.0
2023-02-22 13:50:00,383.56,383.72,383.14,383.71,4321.0,383.56,383.72,383.14,383.71,4321.0
2023-02-22 14:00:00,383.56,384.72,382.81,384.48,17100.0,383.56,384.72,382.81,384.48,17100.0
2023-02-22 14:10:00,384.66,384.75,383.0,384.0,22410.0,384.66,384.75,383.0,384.0,22410.0
2023-02-22 14:20:00,384.31,384.73,383.09,383.67,7016.0,384.31,384.73,383.09,383.67,7016.0
2023-02-22 14:30:00,383.34,383.63,382.37,382.8,8094.0,383.34,383.63,382.37,382.8,8094.0
2023-02-22 14:40:00,382.8,383.01,381.93,382.83,8045.0,382.8,383.01,381.93,382.83,8045.0
2023-02-22 14:50:00,383.02,383.03,380.79,381.16,14863.0,383.02,383.03,380.79,381.16,14863.0
2023-02-22 15:00:00,381.21,382.8,380.89,382.8,24763.0,381.21,382.8,380.89,382.8,24763.0
2023-02-22 15:10:00,382.87,383.34,382.62,383.09,10152.0,382.87,383.34,382.62,383.09,10152.0
2023-02-22 15:20:00,383.12,384.07,382.92,383.33,16911.0,383.12,384.07,382.92,383.33,16911.0
2023-02-22 15:30:00,383.12,383.51,382.03,382.38,11211.0,383.12,383.51,382.03,382.38,11211.0
2023-02-22 15:40:00,382.1,382.89,381.92,382.49,15247.0,382.1,382.89,381.92,382.49,15247.0
2023-02-22 15:50:00,382.38,383.31,381.94,382.65,69337.0,382.38,383.31,381.94,382.65,69337.0
2023-02-23 09:30:00,380.41,383.1,379.01,381.06,17787.0,380.41,383.1,379.01,381.06,17787.0
2023-02-23 09:40:00,381.17,383.05,380.19,382.49,10698.0,381.17,383.05,380.19,382.49,10698.0
2023-02-23 09:50:00,382.86,383.24,381.59,381.73,16050.0,382.86,383.24,381.59,381.73,16050.0
2023-02-23 10:00:00,382.0,382.34,380.82,381.69,9045.0,382.0,382.34,380.82,381.69,9045.0
2023-02-23 10:10:00,381.56,383.36,381.36,383.32,7233.0,381.56,383.36,381.36,383.32,7233.0
2023-02-23 10:20:00,383.46,384.77,382.79,384.2,4394.0,383.46,384.77,382.79,384.2,4394.0
2023-02-23 10:30:00,384.07,384.76,383.21,384.01,4652.0,384.07,384.76,383.21,384.01,4652.0
2023-02-23 10:40:00,383.92,383.92,381.11,381.12,18391.0,383.92,383.92,381.11,381.12,18391.0
2023-02-23 10:50:00,381.03,381.68,380.7,381.44,9428.0,381.03,381.68,380.7,381.44,9428.0
2023-02-23 11:00:00,381.49,382.98,381.35,381.7,13863.0,381.49,382.98,381.35,381.7,13863.0
2023-02-23 11:10:00,381.79,382.52,381.79,382.14,6728.0,381.79,382.52,381.79,382.14,6728.0
2023-02-23 11:20:00,381.91,382.26,380.99,381.21,6306.0,381.91,382.26,380.99,381.21,6306.0
2023-02-23 11:30:00,381.09,381.09,379.98,380.34,13505.0,381.09,381.09,379.98,380.34,13505.0
2023-02-23 11:40:00,380.36,380.36,379.03,379.4,6020.0,380.36,380.36,379.03,379.4,6020.0
2023-02-23 11:50:00,379.37,379.37,377.88,378.43,9125.0,379.37,379.37,377.88,378.43,9125.0
2023-02-23 12:00:00,378.44,378.74,378.06,378.49,6392.0,378.44,378.74,378.06,378.49,6392.0
2023-02-23 12:10:00,378.3,379.12,377.99,378.41,5170.0,378.3,379.12,377.99,378.41,5170.0
2023-02-23 12:20:00,378.31,379.22,377.65,379.22,10100.0,378.31,379.22,377.65,379.22,10100.0
2023-02-23 12:30:00,379.02,379.51,378.64,379.16,5005.0,379.02,379.51,378.64,379.16,5005.0
2023-02-23 12:40:00,379.07,379.59,378.46,378.91,7741.0,379.07,379.59,378.46,378.91,7741.0
2023-02-23 12:50:00,379.07,379.91,378.61,379.81,13235.0,379.07,379.91,378.61,379.81,13235.0
2023-02-23 13:00:00,379.71,380.04,379.1,379.25,4865.0,379.71,380.04,379.1,379.25,4865.0
2023-02-23 13:10:00,379.39,379.95,378.91,379.94,3716.0,379.39,379.95,378.91,379.94,3716.0
2023-02-23 13:20:00,379.81,380.02,379.37,379.73,2363.0,379.81,380.02,379.37,379.73,2363.0
2023-02-23 13:30:00,379.64,380.12,379.17,380.0,7113.0,379.64,380.12,379.17,380.0,7113.0
2023-02-23 13:40:00,379.98,380.78,379.97,380.78,4220.0,379.98,380.78,379.97,380.78,4220.0
2023-02-23 13:50:00,380.77,381.01,380.55,380.85,3410.0,380.77,381.01,380.55,380.85,3410.0
2023-02-23 14:00:00,380.72,381.2,380.62,381.04,3725.0,380.72,381.2,380.62,381.04,3725.0
2023-02-23 14:10:00,381.19,382.49,381.19,382.38,4378.0,381.19,382.49,381.19,382.38,4378.0
2023-02-23 14:20:00,382.4,383.04,382.39,382.51,6453.0,382.4,383.04,382.39,382.51,6453.0
2023-02-23 14:30:00,382.5,383.76,382.5,383.69,5038.0,382.5,383.76,382.5,383.69,5038.0
2023-02-23 14:40:00,383.85,384.17,383.61,383.69,4391.0,383.85,384.17,383.61,383.69,4391.0
2023-02-23 14:50:00,383.84,383.94,383.02,383.36,8460.0,383.84,383.94,383.02,383.36,8460.0
2023-02-23 15:00:00,383.4,383.93,383.08,383.25,12271.0,383.4,383.93,383.08,383.25,12271.0
2023-02-23 15:10:00,383.16,384.08,382.89,382.89,11789.0,383.16,384.08,382.89,382.89,11789.0
2023-02-23 15:20:00,382.9,384.81,382.74,384.53,24769.0,382.9,384.81,382.74,384.53,24769.0
2023-02-23 15:30:00,384.54,384.63,383.54,383.72,19967.0,384.54,384.63,383.54,383.72,19967.0
2023-02-23 15:40:00,383.73,383.84,382.78,383.52,25908.0,383.73,383.84,382.78,383.52,25908.0
2023-02-23 15:50:00,383.62,384.22,382.54,382.97,76471.0,383.62,384.22,382.54,382.97,76471.0
2023-02-24 09:30:00,376.29,376.68,373.75,376.12,18589.0,376.29,376.68,373.75,376.12,18589.0
2023-02-24 09:40:00,375.73,376.32,373.78,375.85,22852.0,375.73,376.32,373.78,375.85,22852.0
2023-02-24 09:50:00,375.83,377.44,375.48,376.83,11084.0,375.83,377.44,375.48,376.83,11084.0
2023-02-24 10:00:00,376.97,378.3,376.28,376.3,13087.0,376.97,378.3,376.28,376.3,13087.0
2023-02-24 10:10:00,376.01,376.21,375.01,375.62,7593.0,376.01,376.21,375.01,375.62,7593.0
2023-02-24 10:20:00,375.61,377.4,375.2,377.11,11211.0,375.61,377.4,375.2,377.11,11211.0
2023-02-24 10:30:00,376.82,376.97,376.02,376.93,7090.0,376.82,376.97,376.02,376.93,7090.0
2023-02-24 10:40:00,376.91,377.24,376.13,376.13,6397.0,376.91,377.24,376.13,376.13,6397.0
2023-02-24 10:50:00,376.05,377.4,375.87,377.4,11576.0,376.05,377.4,375.87,377.4,11576.0
2023-02-24 11:00:00,377.34,377.43,377.0,377.38,4007.0,377.34,377.43,377.0,377.38,4007.0
2023-02-24 11:10:00,377.31,377.37,376.08,376.3,8516.0,377.31,377.37,376.08,376.3,8516.0
2023-02-24 11:20:00,376.37,376.99,375.36,376.79,19500.0,376.37,376.99,375.36,376.79,19500.0
2023-02-24 11:30:00,376.7,377.03,376.19,376.25,7223.0,376.7,377.03,376.19,376.25,7223.0
2023-02-24 11:40:00,376.4,377.23,376.19,377.14,8640.0,376.4,377.23,376.19,377.14,8640.0
2023-02-24 11:50:00,377.47,378.19,375.91,376.38,25794.0,377.47,378.19,375.91,376.38,25794.0
2023-02-24 12:00:00,376.44,376.44,375.5,375.97,5319.0,376.44,376.44,375.5,375.97,5319.0
2023-02-24 12:10:00,375.79,375.79,375.01,375.1,11065.0,375.79,375.79,375.01,375.1,11065.0
2023-02-24 12:20:00,375.28,376.26,375.28,376.26,4394.0,375.28,376.26,375.28,376.26,4394.0
2023-02-24 12:30:00,376.16,376.19,374.99,375.08,3046.0,376.16,376.19,374.99,375.08,3046.0
2023-02-24 12:40:00,375.14,375.58,374.95,375.36,4203.0,375.14,375.58,374.95,375.36,4203.0
2023-02-24 12:50:00,375.02,375.66,375.01,375.56,2508.0,375.02,375.66,375.01,375.56,2508.0
2023-02-24 13:00:00,375.3,375.76,374.94,375.06,6978.0,375.3,375.76,374.94,375.06,6978.0
2023-02-24 13:10:00,375.0,375.36,374.26,375.18,5807.0,375.0,375.36,374.26,375.18,5807.0
2023-02-24 13:20:00,375.2,376.17,374.8,374.84,13134.0,375.2,376.17,374.8,374.84,13134.0
2023-02-24 13:30:00,374.79,374.85,373.82,374.37,18129.0,374.79,374.85,373.82,374.37,18129.0
2023-02-24 13:40:00,374.48,375.4,374.28,375.08,5827.0,374.48,375.4,374.28,375.08,5827.0
2023-02-24 13:50:00,375.47,376.58,375.32,376.02,5032.0,375.47,376.58,375.32,376.02,5032.0
2023-02-24 14:00:00,376.07,376.26,375.65,376.0,3343.0,376.07,376.26,375.65,376.0,3343.0
2023-02-24 14:10:00,375.98,375.98,375.38,375.95,1874.0,375.98,375.98,375.38,375.95,1874.0
2023-02-24 14:20:00,375.94,375.94,375.13,375.13,6797.0,375.94,375.94,375.13,375.13,6797.0
2023-02-24 14:30:00,375.14,375.28,374.83,374.99,3150.0,375.14,375.28,374.83,374.99,3150.0
2023-02-24 14:40:00,374.92,375.75,374.66,375.75,5283.0,374.92,375.75,374.66,375.75,5283.0
2023-02-24 14:50:00,375.97,376.61,375.58,376.21,3285.0,375.97,376.61,375.58,376.21,3285.0
2023-02-24 15:00:00,376.27,376.34,375.58,376.12,6891.0,376.27,376.34,375.58,376.12,6891.0
2023-02-24 15:10:00,376.0,376.0,375.12,375.56,4415.0,376.0,376.0,375.12,375.56,4415.0
2023-02-24 15:20:00,375.57,375.66,374.97,374.97,14128.0,375.57,375.66,374.97,374.97,14128.0
2023-02-24 15:30:00,375.06,375.08,374.09,374.9,22162.0,375.06,375.08,374.09,374.9,22162.0
2023-02-24 15:40:00,374.87,375.37,373.91,374.26,34826.0,374.87,375.37,373.91,374.26,34826.0
2023-02-24 15:50:00,374.38,375.76,373.25,374.82,96938.0,374.38,375.76,373.25,374.82,96938.0
2023-02-27 09:30:00,378.02,379.82,375.85,376.6,27165.0,378.02,379.82,375.85,376.6,27165.0
2023-02-27 09:40:00,376.6,376.66,375.0,375.4,18039.0,376.6,376.66,375.0,375.4,18039.0
2023-02-27 09:50:00,375.62,379.21,375.4,379.21,22570.0,375.62,379.21,375.4,379.21,22570.0
2023-02-27 10:00:00,379.24,381.15,378.76,381.03,23837.0,379.24,381.15,378.76,381.03,23837.0
2023-02-27 10:10:00,381.07,381.07,378.94,379.9,11760.0,381.07,381.07,378.94,379.9,11760.0
2023-02-27 10:20:00,379.76,380.14,379.49,379.69,7308.0,379.76,380.14,379.49,379.69,7308.0
2023-02-27 10:30:00,379.59,379.59,376.81,377.11,18554.0,379.59,379.59,376.81,377.11,18554.0
2023-02-27 10:40:00,376.87,378.07,376.5,377.26,14058.0,376.87,378.07,376.5,377.26,14058.0
2023-02-27 10:50:00,377.21,378.6,376.48,377.22,15560.0,377.21,378.6,376.48,377.22,15560.0
2023-02-27 11:00:00,377.17,377.31,376.16,376.36,7510.0,377.17,377.31,376.16,376.36,7510.0
2023-02-27 11:10:00,376.43,377.03,375.48,376.63,36329.0,376.43,377.03,375.48,376.63,36329.0
2023-02-27 11:20:00,376.68,377.3,376.53,377.1,9122.0,376.68,377.3,376.53,377.1,9122.0
2023-02-27 11:30:00,377.07,377.81,375.98,377.19,13517.0,377.07,377.81,375.98,377.19,13517.0
2023-02-27 11:40:00,377.14,377.45,376.49,377.04,5304.0,377.14,377.45,376.49,377.04,5304.0
2023-02-27 11:50:00,376.8,377.3,376.22,376.22,5527.0,376.8,377.3,376.22,376.22,5527.0
2023-02-27 12:00:00,376.13,376.13,374.99,375.48,6038.0,376.13,376.13,374.99,375.48,6038.0
2023-02-27 12:10:00,375.75,376.61,375.75,376.45,15430.0,375.75,376.61,375.75,376.45,15430.0
2023-02-27 12:20:00,376.52,376.6,375.49,376.04,8902.0,376.52,376.6,375.49,376.04,8902.0
2023-02-27 12:30:00,375.9,376.5,375.9,376.06,8159.0,375.9,376.5,375.9,376.06,8159.0
2023-02-27 12:40:00,376.03,376.14,375.45,375.84,3200.0,376.03,376.14,375.45,375.84,3200.0
2023-02-27 12:50:00,376.01,376.16,375.46,375.73,3813.0,376.01,376.16,375.46,375.73,3813.0
2023-02-27 13:00:00,375.83,376.1,375.4,375.66,13851.0,375.83,376.1,375.4,375.66,13851.0
2023-02-27 13:10:00,375.89,376.49,375.42,375.42,7798.0,375.89,376.49,375.42,375.42,7798.0
2023-02-27 13:20:00,375.44,375.44,375.07,375.32,10136.0,375.44,375.44,375.07,375.32,10136.0
2023-02-27 13:30:00,375.36,375.6,375.04,375.25,6976.0,375.36,375.6,375.04,375.25,6976.0
2023-02-27 13:40:00,375.28,375.49,374.97,375.19,9627.0,375.28,375.49,374.97,375.19,9627.0
2023-02-27 13:50:00,375.0,376.28,374.93,376.15,7464.0,375.0,376.28,374.93,376.15,7464.0
2023-02-27 14:00:00,376.27,376.64,376.11,376.18,17284.0,376.27,376.64,376.11,376.18,17284.0
2023-02-27 14:10:00,376.29,376.69,375.73,375.73,19787.0,376.29,376.69,375.73,375.73,19787.0
2023-02-27 14:20:00,375.39,375.45,375.15,375.45,2721.0,375.39,375.45,375.15,375.45,2721.0
2023-02-27 14:30:00,375.43,375.63,374.59,374.59,4855.0,375.43,375.63,374.59,374.59,4855.0
2023-02-27 14:40:00,374.58,374.7,373.4,373.88,6416.0,374.58,374.7,373.4,373.88,6416.0
2023-02-27 14:50:00,373.71,374.22,373.67,373.99,15604.0,373.71,374.22,373.67,373.99,15604.0
2023-02-27 15:00:00,373.84,374.12,373.34,373.86,8566.0,373.84,374.12,373.34,373.86,8566.0
2023-02-27 15:10:00,373.76,374.07,373.29,373.59,8463.0,373.76,374.07,373.29,373.59,8463.0
2023-02-27 15:20:00,373.67,374.79,373.51,374.79,21438.0,373.67,374.79,373.51,374.79,21438.0
2023-02-27 15:30:00,374.72,374.72,373.13,373.29,10731.0,374.72,374.72,373.13,373.29,10731.0
2023-02-27 15:40:00,373.47,373.95,373.35,373.37,13637.0,373.47,373.95,373.35,373.37,13637.0
2023-02-27 15:50:00,373.55,375.18,373.37,375.08,64844.0,373.55,375.18,373.37,375.08,64844.0
2023-02-28 09:30:00,372.79,374.89,369.04,369.83,10499.0,372.79,374.89,369.04,369.83,10499.0
2023-02-28 09:40:00,370.11,374.0,370.1,373.79,12441.0,370.11,374.0,370.1,373.79,12441.0
2023-02-28 09:50:00,373.55,375.76,373.55,375.29,8099.0,373.55,375.76,373.55,375.29,8099.0
2023-02-28 10:00:00,375.16,376.47,375.06,376.43,16197.0,375.16,376.47,375.06,376.43,16197.0
2023-02-28 10:10:00,376.01,376.93,375.19,376.82,7640.0,376.01,376.93,375.19,376.82,7640.0
2023-02-28 10:20:00,377.22,377.79,375.43,376.11,24930.0,377.22,377.79,375.43,376.11,24930.0
2023-02-28 10:30:00,376.05,376.05,374.94,375.24,4756.0,376.05,376.05,374.94,375.24,4756.0
2023-02-28 10:40:00,375.27,375.87,374.93,375.39,3842.0,375.27,375.87,374.93,375.39,3842.0
2023-02-28 10:50:00,375.2,375.56,373.92,375.56,11674.0,375.2,375.56,373.92,375.56,11674.0
2023-02-28 11:00:00,375.9,376.89,375.9,376.68,3922.0,375.9,376.89,375.9,376.68,3922.0
2023-02-28 11:10:00,376.89,377.08,376.48,376.63,23153.0,376.89,377.08,376.48,376.63,23153.0
2023-02-28 11:20:00,376.55,377.49,376.55,377.09,20645.0,376.55,377.49,376.55,377.09,20645.0
2023-02-28 11:30:00,377.13,377.42,376.88,376.88,4342.0,377.13,377.42,376.88,376.88,4342.0
2023-02-28 11:40:00,377.17,377.19,376.0,376.0,2744.0,377.17,377.19,376.0,376.0,2744.0
2023-02-28 11:50:00,375.94,377.02,375.94,376.88,5595.0,375.94,377.02,375.94,376.88,5595.0
2023-02-28 12:00:00,376.93,377.55,376.86,377.55,8221.0,376.93,377.55,376.86,377.55,8221.0
2023-02-28 12:10:00,377.45,377.76,375.25,376.16,29385.0,377.45,377.76,375.25,376.16,29385.0
2023-02-28 12:20:00,376.45,376.5,362.58,365.48,134375.0,376.45,376.5,362.58,365.48,134375.0
2023-02-28 12:30:00,366.19,367.57,362.93,363.88,77866.0,366.19,367.57,362.93,363.88,77866.0
2023-02-28 12:40:00,364.0,370.62,362.52,369.97,108453.0,364.0,370.62,362.52,369.97,108453.0
2023-02-28 12:50:00,369.2,370.09,369.04,369.78,17821.0,369.2,370.09,369.04,369.78,17821.0
2023-02-28 13:00:00,369.62,372.09,368.87,369.01,12616.0,369.62,372.09,368.87,369.01,12616.0
2023-02-28 13:10:00,369.24,369.92,366.39,366.4,16947.0,369.24,369.92,366.39,366.4,16947.0
2023-02-28 13:20:00,366.44,367.87,366.04,366.84,27364.0,366.44,367.87,366.04,366.84,27364.0
2023-02-28 13:30:00,366.95,367.47,365.59,365.81,13347.0,366.95,367.47,365.59,365.81,13347.0
2023-02-28 13:40:00,365.69,366.73,365.33,366.73,8136.0,365.69,366.73,365.33,366.73,8136.0
2023-02-28 13:50:00,366.73,367.74,366.72,367.74,5000.0,366.73,367.74,366.72,367.74,5000.0
2023-02-28 14:00:00,367.94,368.13,366.19,366.6,8300.0,367.94,368.13,366.19,366.6,8300.0
2023-02-28 14:10:00,366.78,367.31,365.35,366.02,10729.0,366.78,367.31,365.35,366.02,10729.0
2023-02-28 14:20:00,365.84,365.84,364.88,365.67,8812.0,365.84,365.84,364.88,365.67,8812.0
2023-02-28 14:30:00,365.96,366.8,365.81,366.71,21863.0,365.96,366.8,365.81,366.71,21863.0
2023-02-28 14:40:00,366.71,370.2,366.7,369.88,17307.0,366.71,370.2,366.7,369.88,17307.0
2023-02-28 14:50:00,369.97,370.13,368.79,369.02,16564.0,369.97,370.13,368.79,369.02,16564.0
2023-02-28 15:00:00,368.77,369.14,368.27,368.93,8960.0,368.77,369.14,368.27,368.93,8960.0
2023-02-28 15:10:00,368.87,369.21,367.97,368.1,5260.0,368.87,369.21,367.97,368.1,5260.0
2023-02-28 15:20:00,367.87,368.74,367.5,368.74,10165.0,367.87,368.74,367.5,368.74,10165.0
2023-02-28 15:30:00,368.72,369.21,367.68,368.77,16163.0,368.72,369.21,367.68,368.77,16163.0
2023-02-28 15:40:00,368.9,369.71,368.48,368.8,22972.0,368.9,369.71,368.48,368.8,22972.0
2023-02-28 15:50:00,368.69,368.69,366.73,367.84,104986.0,368.69,368.69,366.73,367.84,104986.0
2023-03-01 09:30:00,365.28,367.45,363.45,366.68,34530.0,365.28,367.45,363.45,366.68,34530.0
2023-03-01 09:40:00,366.08,371.05,366.04,371.05,14602.0,366.08,371.05,366.04,371.05,14602.0
2023-03-01 09:50:00,370.89,371.36,367.81,367.88,10931.0,370.89,371.36,367.81,367.88,10931.0
2023-03-01 10:00:00,367.41,368.28,365.02,365.88,8577.0,367.41,368.28,365.02,365.88,8577.0
2023-03-01 10:10:00,365.39,365.47,364.28,364.94,11440.0,365.39,365.47,364.28,364.94,11440.0
2023-03-01 10:20:00,365.04,365.4,363.09,364.39,17714.0,365.04,365.4,363.09,364.39,17714.0
2023-03-01 10:30:00,364.22,365.69,363.18,365.4,13426.0,364.22,365.69,363.18,365.4,13426.0
2023-03-01 10:40:00,365.56,365.9,364.97,365.23,11797.0,365.56,365.9,364.97,365.23,11797.0
2023-03-01 10:50:00,365.25,365.64,363.44,363.74,14979.0,365.25,365.64,363.44,363.74,14979.0
2023-03-01 11:00:00,363.75,363.75,361.24,361.24,19181.0,363.75,363.75,361.24,361.24,19181.0
2023-03-01 11:10:00,361.47,361.47,360.13,360.4,11286.0,361.47,361.47,360.13,360.4,11286.0
2023-03-01 11:20:00,360.37,361.11,360.1,361.11,6958.0,360.37,361.11,360.1,361.11,6958.0
2023-03-01 11:30:00,361.12,361.81,360.45,360.58,13226.0,361.12,361.81,360.45,360.58,13226.0
2023-03-01 11:40:00,360.73,362.64,360.73,362.61,4261.0,360.73,362.64,360.73,362.61,4261.0
2023-03-01 11:50:00,362.69,363.2,362.5,362.86,2990.0,362.69,363.2,362.5,362.86,2990.0
2023-03-01 12:00:00,362.83,363.75,362.51,362.84,8399.0,362.83,363.75,362.51,362.84,8399.0
2023-03-01 12:10:00,363.46,364.56,363.18,363.78,13661.0,363.46,364.56,363.18,363.78,13661.0
2023-03-01 12:20:00,363.78,364.57,363.55,363.77,3128.0,363.78,364.57,363.55,363.77,3128.0
2023-03-01 12:30:00,363.71,364.36,363.52,364.31,2795.0,363.71,364.36,363.52,364.31,2795.0
2023-03-01 12:40:00,364.36,364.74,363.79,363.9,9268.0,364.36,364.74,363.79,363.9,9268.0
2023-03-01 12:50:00,364.01,364.13,362.84,362.93,5340.0,364.01,364.13,362.84,362.93,5340.0
2023-03-01 13:00:00,362.92,362.92,362.23,362.65,6509.0,362.92,362.92,362.23,362.65,6509.0
2023-03-01 13:10:00,362.53,363.57,362.47,363.51,8948.0,362.53,363.57,362.47,363.51,8948.0
2023-03-01 13:20:00,363.44,363.45,362.7,362.71,4527.0,363.44,363.45,362.7,362.71,4527.0
2023-03-01 13:30:00,362.6,362.92,362.48,362.85,5179.0,362.6,362.92,362.48,362.85,5179.0
2023-03-01 13:40:00,362.65,363.05,362.22,362.33,4934.0,362.65,363.05,362.22,362.33,4934.0
2023-03-01 13:50:00,362.27,362.72,361.9,362.63,3723.0,362.27,362.72,361.9,362.63,3723.0
2023-03-01 14:00:00,362.47,362.54,361.35,361.75,5331.0,362.47,362.54,361.35,361.75,5331.0
2023-03-01 14:10:00,362.08,362.99,361.94,361.94,3652.0,362.08,362.99,361.94,361.94,3652.0
2023-03-01 14:20:00,362.06,362.53,361.75,361.75,5299.0,362.06,362.53,361.75,361.75,5299.0
2023-03-01 14:30:00,361.75,362.48,361.64,362.3,11193.0,361.75,362.48,361.64,362.3,11193.0
2023-03-01 14:40:00,362.38,362.45,361.77,362.26,10022.0,362.38,362.45,361.77,362.26,10022.0
2023-03-01 14:50:00,362.27,363.09,361.36,362.34,31065.0,362.27,363.09,361.36,362.34,31065.0
2023-03-01 15:00:00,362.2,363.06,362.11,363.0,1500.0,362.2,363.06,362.11,363.0,1500.0
2023-03-01 15:10:00,363.14,363.48,362.28,362.81,16248.0,363.14,363.48,362.28,362.81,16248.0
2023-03-01 15:20:00,362.67,363.07,362.0,362.22,39983.0,362.67,363.07,362.0,362.22,39983.0
2023-03-01 15:30:00,362.2,363.16,361.9,362.57,23884.0,362.2,363.16,361.9,362.57,23884.0
2023-03-01 15:40:00,362.88,363.77,362.84,363.27,37552.0,362.88,363.77,362.84,363.27,37552.0
2023-03-01 15:50:00,363.31,363.31,362.19,362.86,112226.0,363.31,363.31,362.19,362.86,112226.0
2023-03-02 09:30:00,359.48,361.2,359.48,360.35,8146.0,359.48,361.2,359.48,360.35,8146.0
2023-03-02 09:40:00,360.65,361.5,360.51,361.5,2693.0,360.65,361.5,360.51,361.5,2693.0
2023-03-02 09:50:00,361.73,362.25,359.85,359.94,5507.0,361.73,362.25,359.85,359.94,5507.0
2023-03-02 10:00:00,360.4,362.17,360.23,362.0,8697.0,360.4,362.17,360.23,362.0,8697.0
2023-03-02 10:10:00,362.0,362.0,360.82,361.5,5226.0,362.0,362.0,360.82,361.5,5226.0
2023-03-02 10:20:00,361.82,363.3,361.16,362.78,4843.0,361.82,363.3,361.16,362.78,4843.0
2023-03-02 10:30:00,362.77,363.0,360.47,360.68,7282.0,362.77,363.0,360.47,360.68,7282.0
2023-03-02 10:40:00,360.65,361.28,360.47,361.27,2800.0,360.65,361.28,360.47,361.27,2800.0
2023-03-02 10:50:00,360.92,361.67,360.53,360.53,5600.0,360.92,361.67,360.53,360.53,5600.0
2023-03-02 11:00:00,360.8,361.71,360.8,360.85,2722.0,360.8,361.71,360.8,360.85,2722.0
2023-03-02 11:10:00,360.96,361.49,360.69,361.12,3279.0,360.96,361.49,360.69,361.12,3279.0
2023-03-02 11:20:00,361.03,361.58,360.32,360.32,2904.0,361.03,361.58,360.32,360.32,2904.0
2023-03-02 11:30:00,360.69,361.33,360.38,360.38,6231.0,360.69,361.33,360.38,360.38,6231.0
2023-03-02 11:40:00,360.43,360.99,360.36,360.99,600.0,360.43,360.99,360.36,360.99,600.0
2023-03-02 11:50:00,361.26,361.82,360.79,361.28,26573.0,361.26,361.82,360.79,361.28,26573.0
2023-03-02 12:00:00,361.53,362.4,361.26,361.56,50142.0,361.53,362.4,361.26,361.56,50142.0
2023-03-02 12:10:00,361.31,361.31,360.58,360.88,4871.0,361.31,361.31,360.58,360.88,4871.0
2023-03-02 12:20:00,360.94,360.94,360.23,360.33,2129.0,360.94,360.94,360.23,360.33,2129.0
2023-03-02 12:30:00,360.28,361.03,360.15,360.35,5858.0,360.28,361.03,360.15,360.35,5858.0
2023-03-02 12:40:00,360.5,360.58,359.89,360.01,9214.0,360.5,360.58,359.89,360.01,9214.0
2023-03-02 12:50:00,360.44,360.44,360.24,360.31,3389.0,360.44,360.44,360.24,360.31,3389.0
2023-03-02 13:00:00,360.48,360.7,360.1,360.12,3601.0,360.48,360.7,360.1,360.12,3601.0
2023-03-02 13:10:00,359.94,360.65,359.88,360.19,6347.0,359.94,360.65,359.88,360.19,6347.0
2023-03-02 13:20:00,360.23,360.56,359.99,360.1,4899.0,360.23,360.56,359.99,360.1,4899.0
2023-03-02 13:30:00,359.99,361.74,359.68,361.09,6191.0,359.99,361.74,359.68,361.09,6191.0
2023-03-02 13:40:00,361.07,361.54,360.61,361.54,4669.0,361.07,361.54,360.61,361.54,4669.0
2023-03-02 13:50:00,361.5,363.2,361.34,363.2,21324.0,361.5,363.2,361.34,363.2,21324.0
2023-03-02 14:00:00,363.34,363.92,362.94,363.44,26480.0,363.34,363.92,362.94,363.44,26480.0
2023-03-02 14:10:00,363.99,363.99,362.73,363.0,15500.0,363.99,363.99,362.73,363.0,15500.0
2023-03-02 14:20:00,363.04,364.27,362.88,363.93,19548.0,363.04,364.27,362.88,363.93,19548.0
2023-03-02 14:30:00,363.98,364.33,363.17,363.17,18177.0,363.98,364.33,363.17,363.17,18177.0
2023-03-02 14:40:00,362.96,363.27,362.66,362.67,3125.0,362.96,363.27,362.66,362.67,3125.0
2023-03-02 14:50:00,362.64,362.81,362.44,362.56,5004.0,362.64,362.81,362.44,362.56,5004.0
2023-03-02 15:00:00,362.45,362.64,361.97,362.62,8520.0,362.45,362.64,361.97,362.62,8520.0
2023-03-02 15:10:00,362.59,363.52,362.5,362.83,6954.0,362.59,363.52,362.5,362.83,6954.0
2023-03-02 15:20:00,362.84,363.58,362.83,363.49,12892.0,362.84,363.58,362.83,363.49,12892.0
2023-03-02 15:30:00,363.46,364.35,363.29,364.22,16654.0,363.46,364.35,363.29,364.22,16654.0
2023-03-02 15:40:00,364.24,364.55,363.73,363.79,12494.0,364.24,364.55,363.73,363.79,12494.0
2023-03-02 15:50:00,363.66,363.71,362.82,363.07,71440.0,363.66,363.71,362.82,363.07,71440.0
2023-03-03 09:30:00,367.52,369.16,366.71,367.14,18605.0,367.52,369.16,366.71,367.14,18605.0
2023-03-03 09:40:00,367.54,368.47,367.54,368.31,6506.0,367.54,368.47,367.54,368.31,6506.0
2023-03-03 09:50:00,368.03,369.23,367.71,367.97,6980.0,368.03,369.23,367.71,367.97,6980.0
2023-03-03 10:00:00,367.81,368.44,365.66,366.38,6309.0,367.81,368.44,365.66,366.38,6309.0
2023-03-03 10:10:00,366.17,368.09,366.17,367.81,1500.0,366.17,368.09,366.17,367.81,1500.0
2023-03-03 10:20:00,367.63,368.65,367.6,368.16,22513.0,367.63,368.65,367.6,368.16,22513.0
2023-03-03 10:30:00,368.24,369.35,367.89,367.98,23023.0,368.24,369.35,367.89,367.98,23023.0
2023-03-03 10:40:00,367.87,368.81,367.87,368.12,3940.0,367.87,368.81,367.87,368.12,3940.0
2023-03-03 10:50:00,367.86,368.47,367.19,367.46,20765.0,367.86,368.47,367.19,367.46,20765.0
2023-03-03 11:00:00,367.48,368.57,367.0,367.81,33933.0,367.48,368.57,367.0,367.81,33933.0
2023-03-03 11:10:00,367.81,369.82,367.68,369.6,11552.0,367.81,369.82,367.68,369.6,11552.0
2023-03-03 11:20:00,369.3,369.66,368.73,368.89,7312.0,369.3,369.66,368.73,368.89,7312.0
2023-03-03 11:30:00,368.97,369.37,368.41,368.59,33700.0,368.97,369.37,368.41,368.59,33700.0
2023-03-03 11:40:00,368.66,368.9,368.07,368.9,10135.0,368.66,368.9,368.07,368.9,10135.0
2023-03-03 11:50:00,368.91,370.09,368.91,369.48,12527.0,368.91,370.09,368.91,369.48,12527.0
2023-03-03 12:00:00,369.21,369.64,368.7,369.15,16217.0,369.21,369.64,368.7,369.15,16217.0
2023-03-03 12:10:00,369.11,369.3,368.71,368.99,3627.0,369.11,369.3,368.71,368.99,3627.0
2023-03-03 12:20:00,368.74,368.74,368.14,368.16,3717.0,368.74,368.74,368.14,368.16,3717.0
2023-03-03 12:30:00,368.56,368.99,368.42,368.74,2500.0,368.56,368.99,368.42,368.74,2500.0
2023-03-03 12:40:00,368.81,369.22,368.58,368.9,4000.0,368.81,369.22,368.58,368.9,4000.0
2023-03-03 12:50:00,368.89,369.85,368.89,369.78,9494.0,368.89,369.85,368.89,369.78,9494.0
2023-03-03 13:00:00,369.69,370.16,369.5,369.62,10750.0,369.69,370.16,369.5,369.62,10750.0
2023-03-03 13:10:00,369.62,369.62,368.9,369.08,8463.0,369.62,369.62,368.9,369.08,8463.0
2023-03-03 13:20:00,368.91,369.26,368.33,369.2,5461.0,368.91,369.26,368.33,369.2,5461.0
2023-03-03 13:30:00,369.37,369.52,368.75,369.03,12329.0,369.37,369.52,368.75,369.03,12329.0
2023-03-03 13:40:00,368.92,369.17,368.8,369.17,1580.0,368.92,369.17,368.8,369.17,1580.0
2023-03-03 13:50:00,369.2,369.42,368.68,368.76,16535.0,369.2,369.42,368.68,368.76,16535.0
2023-03-03 14:00:00,368.74,370.13,368.5,369.59,18296.0,368.74,370.13,368.5,369.59,18296.0
2023-03-03 14:10:00,369.64,370.6,369.17,370.14,7158.0,369.64,370.6,369.17,370.14,7158.0
2023-03-03 14:20:00,370.28,370.38,369.72,369.9,14173.0,370.28,370.38,369.72,369.9,14173.0
2023-03-03 14:30:00,369.84,370.78,369.61,370.44,11025.0,369.84,370.78,369.61,370.44,11025.0
2023-03-03 14:40:00,370.46,370.99,370.18,370.99,9859.0,370.46,370.99,370.18,370.99,9859.0
2023-03-03 14:50:00,370.81,370.81,369.97,370.17,11404.0,370.81,370.81,369.97,370.17,11404.0
2023-03-03 15:00:00,370.11,370.91,369.82,370.63,17954.0,370.11,370.91,369.82,370.63,17954.0
2023-03-03 15:10:00,370.53,370.53,369.84,370.13,10914.0,370.53,370.53,369.84,370.13,10914.0
2023-03-03 15:20:00,370.16,370.66,369.81,370.55,21100.0,370.16,370.66,369.81,370.55,21100.0
2023-03-03 15:30:00,370.54,370.98,369.98,370.1,20364.0,370.54,370.98,369.98,370.1,20364.0
2023-03-03 15:40:00,369.99,370.18,369.33,369.61,25353.0,369.99,370.18,369.33,369.61,25353.0
2023-03-03 15:50:00,369.76,370.14,368.84,370.06,51223.0,369.76,370.14,368.84,370.06,51223.0
2023-03-06 09:30:00,373.14,373.14,369.79,369.8,15016.0,373.14,373.14,369.79,369.8,15016.0
2023-03-06 09:40:00,369.37,370.66,368.85,369.16,10332.0,369.37,370.66,368.85,369.16,10332.0
2023-03-06 09:50:00,369.46,370.93,369.18,369.78,7415.0,369.46,370.93,369.18,369.78,7415.0
2023-03-06 10:00:00,369.9,371.5,368.86,371.12,12061.0,369.9,371.5,368.86,371.12,12061.0
2023-03-06 10:10:00,371.06,372.11,370.78,371.85,3981.0,371.06,372.11,370.78,371.85,3981.0
2023-03-06 10:20:00,371.89,372.0,370.66,371.04,13792.0,371.89,372.0,370.66,371.04,13792.0
2023-03-06 10:30:00,371.06,372.15,370.94,370.94,6350.0,371.06,372.15,370.94,370.94,6350.0
2023-03-06 10:40:00,370.9,371.86,370.65,370.65,6711.0,370.9,371.86,370.65,370.65,6711.0
2023-03-06 10:50:00,370.79,370.79,370.01,370.63,4037.0,370.79,370.79,370.01,370.63,4037.0
2023-03-06 11:00:00,371.23,371.6,371.01,371.47,7818.0,371.23,371.6,371.01,371.47,7818.0
2023-03-06 11:10:00,371.7,372.67,371.48,372.25,9396.0,371.7,372.67,371.48,372.25,9396.0
2023-03-06 11:20:00,372.61,372.68,371.81,371.81,10958.0,372.61,372.68,371.81,371.81,10958.0
2023-03-06 11:30:00,371.81,372.42,371.53,371.99,9817.0,371.81,372.42,371.53,371.99,9817.0
2023-03-06 11:40:00,372.34,372.58,371.55,371.55,5080.0,372.34,372.58,371.55,371.55,5080.0
2023-03-06 11:50:00,371.55,371.85,371.18,371.6,6737.0,371.55,371.85,371.18,371.6,6737.0
2023-03-06 12:00:00,371.68,371.87,370.86,371.13,3344.0,371.68,371.87,370.86,371.13,3344.0
2023-03-06 12:10:00,371.07,371.19,370.68,371.04,3844.0,371.07,371.19,370.68,371.04,3844.0
2023-03-06 12:20:00,370.86,371.72,370.83,371.48,7500.0,370.86,371.72,370.83,371.48,7500.0
2023-03-06 12:30:00,371.53,371.78,369.99,370.42,10941.0,371.53,371.78,369.99,370.42,10941.0
2023-03-06 12:40:00,370.45,370.56,369.14,369.14,4722.0,370.45,370.56,369.14,369.14,4722.0
2023-03-06 12:50:00,368.96,369.7,368.69,369.7,4200.0,368.96,369.7,368.69,369.7,4200.0
2023-03-06 13:00:00,369.42,369.87,368.26,368.43,6170.0,369.42,369.87,368.26,368.43,6170.0
2023-03-06 13:10:00,368.49,368.65,368.09,368.22,2600.0,368.49,368.65,368.09,368.22,2600.0
2023-03-06 13:20:00,368.17,368.34,367.75,368.15,12350.0,368.17,368.34,367.75,368.15,12350.0
2023-03-06 13:30:00,368.07,368.31,367.33,367.5,4729.0,368.07,368.31,367.33,367.5,4729.0
2023-03-06 13:40:00,367.5,368.65,367.37,368.22,6300.0,367.5,368.65,367.37,368.22,6300.0
2023-03-06 13:50:00,368.48,368.48,367.22,367.48,3510.0,368.48,368.48,367.22,367.48,3510.0
2023-03-06 14:00:00,367.34,367.58,367.3,367.3,1800.0,367.34,367.58,367.3,367.3,1800.0
2023-03-06 14:10:00,367.3,367.92,367.22,367.92,12504.0,367.3,367.92,367.22,367.92,12504.0
2023-03-06 14:20:00,367.92,368.56,367.84,368.56,4501.0,367.92,368.56,367.84,368.56,4501.0
2023-03-06 14:30:00,368.71,368.96,367.81,367.81,3357.0,368.71,368.96,367.81,367.81,3357.0
2023-03-06 14:40:00,367.87,368.07,367.67,367.67,2400.0,367.87,368.07,367.67,367.67,2400.0
2023-03-06 14:50:00,367.62,368.46,367.61,368.13,4300.0,367.62,368.46,367.61,368.13,4300.0
2023-03-06 15:00:00,368.36,368.81,368.09,368.31,4204.0,368.36,368.81,368.09,368.31,4204.0
2023-03-06 15:10:00,368.59,368.89,368.26,368.41,6346.0,368.59,368.89,368.26,368.41,6346.0
2023-03-06 15:20:00,368.51,368.76,367.73,367.88,12552.0,368.51,368.76,367.73,367.88,12552.0
2023-03-06 15:30:00,367.71,368.19,367.54,368.12,12639.0,367.71,368.19,367.54,368.12,12639.0
2023-03-06 15:40:00,368.09,369.02,367.95,368.73,27309.0,368.09,369.02,367.95,368.73,27309.0
2023-03-06 15:50:00,368.58,369.27,368.25,369.15,65536.0,368.58,369.27,368.25,369.15,65536.0
2023-03-07 09:30:00,368.23,368.82,366.48,366.87,10307.0,368.23,368.82,366.48,366.87,10307.0
2023-03-07 09:40:00,367.39,368.98,366.89,368.28,7950.0,367.39,368.98,366.89,368.28,7950.0
2023-03-07 09:50:00,368.78,369.29,367.52,367.61,5654.0,368.78,369.29,367.52,367.61,5654.0
2023-03-07 10:00:00,367.52,367.52,362.6,363.19,5400.0,367.52,367.52,362.6,363.19,5400.0
2023-03-07 10:10:00,363.0,363.47,361.68,361.94,10261.0,363.0,363.47,361.68,361.94,10261.0
2023-03-07 10:20:00,361.77,363.67,361.71,362.46,11829.0,361.77,363.67,361.71,362.46,11829.0
2023-03-07 10:30:00,362.36,364.02,362.36,363.15,9544.0,362.36,364.02,362.36,363.15,9544.0
2023-03-07 10:40:00,363.15,363.15,361.08,362.24,97964.0,363.15,363.15,361.08,362.24,97964.0
2023-03-07 10:50:00,361.7,361.7,360.06,360.11,4758.0,361.7,361.7,360.06,360.11,4758.0
2023-03-07 11:00:00,359.49,361.03,359.13,359.35,16121.0,359.49,361.03,359.13,359.35,16121.0
2023-03-07 11:10:00,359.36,360.07,358.22,359.23,12275.0,359.36,360.07,358.22,359.23,12275.0
2023-03-07 11:20:00,359.52,359.57,358.26,358.29,6010.0,359.52,359.57,358.26,358.29,6010.0
2023-03-07 11:30:00,358.15,359.14,358.15,358.77,6457.0,358.15,359.14,358.15,358.77,6457.0
2023-03-07 11:40:00,358.99,359.55,358.43,359.23,3634.0,358.99,359.55,358.43,359.23,3634.0
2023-03-07 11:50:00,359.39,359.39,358.26,358.28,3937.0,359.39,359.39,358.26,358.28,3937.0
2023-03-07 12:00:00,358.13,358.58,357.69,358.48,5452.0,358.13,358.58,357.69,358.48,5452.0
2023-03-07 12:10:00,358.64,359.32,358.6,359.32,3613.0,358.64,359.32,358.6,359.32,3613.0
2023-03-07 12:20:00,359.86,360.87,359.86,360.28,2402.0,359.86,360.87,359.86,360.28,2402.0
2023-03-07 12:30:00,360.0,360.36,360.0,360.14,1065.0,360.0,360.36,360.0,360.14,1065.0
2023-03-07 12:40:00,360.05,361.24,359.89,361.12,4575.0,360.05,361.24,359.89,361.12,4575.0
2023-03-07 12:50:00,360.72,361.06,359.58,359.58,2000.0,360.72,361.06,359.58,359.58,2000.0
2023-03-07 13:00:00,358.82,359.45,358.5,358.8,2504.0,358.82,359.45,358.5,358.8,2504.0
2023-03-07 13:10:00,358.84,358.84,358.18,358.41,2468.0,358.84,358.84,358.18,358.41,2468.0
2023-03-07 13:20:00,358.4,358.4,357.62,357.99,3378.0,358.4,358.4,357.62,357.99,3378.0
2023-03-07 13:30:00,358.27,358.32,357.29,358.32,3240.0,358.27,358.32,357.29,358.32,3240.0
2023-03-07 13:40:00,358.28,358.28,356.84,357.07,6920.0,358.28,358.28,356.84,357.07,6920.0
2023-03-07 13:50:00,357.31,357.75,357.02,357.75,3806.0,357.31,357.75,357.02,357.75,3806.0
2023-03-07 14:00:00,357.55,357.99,357.33,357.54,3176.0,357.55,357.99,357.33,357.54,3176.0
2023-03-07 14:10:00,357.46,357.46,356.63,356.93,3972.0,357.46,357.46,356.63,356.93,3972.0
2023-03-07 14:20:00,356.84,357.06,356.29,356.74,11335.0,356.84,357.06,356.29,356.74,11335.0
2023-03-07 14:30:00,356.99,357.1,355.45,355.54,10676.0,356.99,357.1,355.45,355.54,10676.0
2023-03-07 14:40:00,355.6,355.82,354.78,355.0,5137.0,355.6,355.82,354.78,355.0,5137.0
2023-03-07 14:50:00,355.0,355.1,354.38,354.85,18502.0,355.0,355.1,354.38,354.85,18502.0
2023-03-07 15:00:00,355.0,355.54,354.87,355.04,15171.0,355.0,355.54,354.87,355.04,15171.0
2023-03-07 15:10:00,355.19,355.55,355.07,355.29,16065.0,355.19,355.55,355.07,355.29,16065.0
2023-03-07 15:20:00,355.26,356.19,355.04,355.4,17478.0,355.26,356.19,355.04,355.4,17478.0
2023-03-07 15:30:00,355.29,356.38,354.98,356.24,17646.0,355.29,356.38,354.98,356.24,17646.0
2023-03-07 15:40:00,356.4,356.99,355.55,355.55,37489.0,356.4,356.99,355.55,355.55,37489.0
2023-03-07 15:50:00,355.58,358.33,355.58,357.83,118060.0,355.58,358.33,355.58,357.83,118060.0
2023-03-08 09:30:00,358.96,360.67,355.0,355.79,14157.0,358.96,360.67,355.0,355.79,14157.0
2023-03-08 09:40:00,356.99,358.34,356.56,357.07,6226.0,356.99,358.34,356.56,357.07,6226.0
2023-03-08 09:50:00,357.9,358.52,357.69,357.82,2872.0,357.9,358.52,357.69,357.82,2872.0
2023-03-08 10:00:00,357.73,358.26,355.51,358.25,5653.0,357.73,358.26,355.51,358.25,5653.0
2023-03-08 10:10:00,358.45,358.74,356.72,357.28,10240.0,358.45,358.74,356.72,357.28,10240.0
2023-03-08 10:20:00,357.47,359.08,356.98,358.09,6171.0,357.47,359.08,356.98,358.09,6171.0
2023-03-08 10:30:00,358.09,359.23,357.95,358.01,5110.0,358.09,359.23,357.95,358.01,5110.0
2023-03-08 10:40:00,358.05,358.13,357.05,357.07,2600.0,358.05,358.13,357.05,357.07,2600.0
2023-03-08 10:50:00,356.79,357.38,356.34,357.38,4365.0,356.79,357.38,356.34,357.38,4365.0
2023-03-08 11:00:00,357.35,358.87,357.18,358.87,12774.0,357.35,358.87,357.18,358.87,12774.0
2023-03-08 11:10:00,358.78,359.1,358.0,358.69,30681.0,358.78,359.1,358.0,358.69,30681.0
2023-03-08 11:20:00,358.54,358.94,357.4,357.4,2400.0,358.54,358.94,357.4,357.4,2400.0
2023-03-08 11:30:00,357.7,357.7,356.32,357.15,3500.0,357.7,357.7,356.32,357.15,3500.0
2023-03-08 11:40:00,357.21,358.84,357.2,358.84,14311.0,357.21,358.84,357.2,358.84,14311.0
2023-03-08 11:50:00,358.77,358.99,358.0,358.0,9054.0,358.77,358.99,358.0,358.0,9054.0
2023-03-08 12:00:00,358.0,358.01,356.56,356.56,3266.0,358.0,358.01,356.56,356.56,3266.0
2023-03-08 12:10:00,356.33,356.41,355.9,356.41,2807.0,356.33,356.41,355.9,356.41,2807.0
2023-03-08 12:20:00,356.37,356.63,355.93,355.93,2086.0,356.37,356.63,355.93,355.93,2086.0
2023-03-08 12:30:00,356.15,356.15,354.8,355.27,10845.0,356.15,356.15,354.8,355.27,10845.0
2023-03-08 12:40:00,355.45,356.05,355.45,355.94,4012.0,355.45,356.05,355.45,355.94,4012.0
2023-03-08 12:50:00,355.86,355.93,355.18,355.18,2633.0,355.86,355.93,355.18,355.18,2633.0
2023-03-08 13:00:00,355.35,355.59,353.04,354.37,24844.0,355.35,355.59,353.04,354.37,24844.0
2023-03-08 13:10:00,354.13,354.14,353.03,354.13,17497.0,354.13,354.14,353.03,354.13,17497.0
2023-03-08 13:20:00,353.95,354.22,352.45,352.62,13400.0,353.95,354.22,352.45,352.62,13400.0
2023-03-08 13:30:00,352.38,352.98,352.19,352.2,9619.0,352.38,352.98,352.19,352.2,9619.0
2023-03-08 13:40:00,352.16,352.77,351.93,352.71,6090.0,352.16,352.77,351.93,352.71,6090.0
2023-03-08 13:50:00,352.69,353.07,352.03,352.12,3624.0,352.69,353.07,352.03,352.12,3624.0
2023-03-08 14:00:00,352.31,353.14,352.31,353.13,7878.0,352.31,353.14,352.31,353.13,7878.0
2023-03-08 14:10:00,353.33,353.4,352.87,352.91,1639.0,353.33,353.4,352.87,352.91,1639.0
2023-03-08 14:20:00,352.97,353.32,352.78,352.8,8630.0,352.97,353.32,352.78,352.8,8630.0
2023-03-08 14:30:00,352.8,352.9,351.75,352.49,23194.0,352.8,352.9,351.75,352.49,23194.0
2023-03-08 14:40:00,352.48,352.86,352.0,352.02,4612.0,352.48,352.86,352.0,352.02,4612.0
2023-03-08 14:50:00,352.12,352.22,351.45,352.16,8053.0,352.12,352.22,351.45,352.16,8053.0
2023-03-08 15:00:00,352.29,352.32,351.41,352.15,8359.0,352.29,352.32,351.41,352.15,8359.0
2023-03-08 15:10:00,352.27,352.6,352.05,352.4,10931.0,352.27,352.6,352.05,352.4,10931.0
2023-03-08 15:20:00,352.39,352.64,351.99,351.99,6072.0,352.39,352.64,351.99,351.99,6072.0
2023-03-08 15:30:00,352.06,353.42,351.87,353.13,12243.0,352.06,353.42,351.87,353.13,12243.0
2023-03-08 15:40:00,353.09,353.91,353.09,353.23,20354.0,353.09,353.91,353.09,353.23,20354.0
2023-03-08 15:50:00,353.41,354.35,353.0,353.85,78071.0,353.41,354.35,353.0,353.85,78071.0
2023-03-09 09:30:00,351.68,352.96,351.14,352.38,12849.0,351.68,352.96,351.14,352.38,12849.0
2023-03-09 09:40:00,352.13,352.33,351.2,352.13,7704.0,352.13,352.33,351.2,352.13,7704.0
2023-03-09 09:50:00,352.23,352.23,350.61,350.85,8140.0,352.23,352.23,350.61,350.85,8140.0
2023-03-09 10:00:00,351.6,351.9,350.81,350.82,4270.0,351.6,351.9,350.81,350.82,4270.0
2023-03-09 10:10:00,350.65,350.65,348.26,349.15,14610.0,350.65,350.65,348.26,349.15,14610.0
2023-03-09 10:20:00,349.35,351.23,349.35,351.14,5840.0,349.35,351.23,349.35,351.14,5840.0
2023-03-09 10:30:00,351.13,352.5,351.08,352.22,14215.0,351.13,352.5,351.08,352.22,14215.0
2023-03-09 10:40:00,352.31,352.83,351.39,351.53,4651.0,352.31,352.83,351.39,351.53,4651.0
2023-03-09 10:50:00,351.6,352.28,350.9,350.9,4813.0,351.6,352.28,350.9,350.9,4813.0
2023-03-09 11:00:00,351.01,351.15,350.42,350.73,3820.0,351.01,351.15,350.42,350.73,3820.0
2023-03-09 11:10:00,350.68,350.76,349.93,349.93,5437.0,350.68,350.76,349.93,349.93,5437.0
2023-03-09 11:20:00,349.96,350.03,348.88,348.88,4714.0,349.96,350.03,348.88,348.88,4714.0
2023-03-09 11:30:00,349.02,349.4,348.87,348.88,5817.0,349.02,349.4,348.87,348.88,5817.0
2023-03-09 11:40:00,349.02,350.26,348.99,350.26,10470.0,349.02,350.26,348.99,350.26,10470.0
2023-03-09 11:50:00,350.04,350.44,349.09,349.09,3360.0,350.04,350.44,349.09,349.09,3360.0
2023-03-09 12:00:00,349.03,349.07,348.06,349.03,3214.0,349.03,349.07,348.06,349.03,3214.0
2023-03-09 12:10:00,349.64,349.95,349.42,349.7,3809.0,349.64,349.95,349.42,349.7,3809.0
2023-03-09 12:20:00,349.6,350.57,349.46,350.52,2927.0,349.6,350.57,349.46,350.52,2927.0
2023-03-09 12:30:00,350.67,350.91,349.93,350.0,2690.0,350.67,350.91,349.93,350.0,2690.0
2023-03-09 12:40:00,350.37,351.16,349.83,350.13,3715.0,350.37,351.16,349.83,350.13,3715.0
2023-03-09 12:50:00,349.91,350.53,349.61,349.94,7689.0,349.91,350.53,349.61,349.94,7689.0
2023-03-09 13:00:00,349.54,349.9,349.14,349.75,3602.0,349.54,349.9,349.14,349.75,3602.0
2023-03-09 13:10:00,349.68,349.84,349.18,349.43,5300.0,349.68,349.84,349.18,349.43,5300.0
2023-03-09 13:20:00,349.64,349.74,348.12,348.39,2800.0,349.64,349.74,348.12,348.39,2800.0
2023-03-09 13:30:00,348.27,348.34,347.82,347.82,7678.0,348.27,348.34,347.82,347.82,7678.0
2023-03-09 13:40:00,347.74,348.62,347.55,347.55,10786.0,347.74,348.62,347.55,347.55,10786.0
2023-03-09 13:50:00,347.56,348.21,347.38,347.91,5944.0,347.56,348.21,347.38,347.91,5944.0
2023-03-09 14:00:00,347.68,347.68,346.29,346.4,6454.0,347.68,347.68,346.29,346.4,6454.0
2023-03-09 14:10:00,346.21,346.99,345.84,346.7,6621.0,346.21,346.99,345.84,346.7,6621.0
2023-03-09 14:20:00,346.67,347.01,345.93,345.94,5507.0,346.67,347.01,345.93,345.94,5507.0
2023-03-09 14:30:00,345.92,345.95,344.6,345.3,9672.0,345.92,345.95,344.6,345.3,9672.0
2023-03-09 14:40:00,345.31,345.87,344.73,344.79,7132.0,345.31,345.87,344.73,344.79,7132.0
2023-03-09 14:50:00,344.69,344.96,343.78,343.81,8600.0,344.69,344.96,343.78,343.81,8600.0
2023-03-09 15:00:00,343.92,344.49,343.43,343.61,8280.0,343.92,344.49,343.43,343.61,8280.0
2023-03-09 15:10:00,343.4,344.42,343.24,343.41,21194.0,343.4,344.42,343.24,343.41,21194.0
2023-03-09 15:20:00,343.42,344.55,343.32,343.59,18615.0,343.42,344.55,343.32,343.59,18615.0
2023-03-09 15:30:00,343.51,344.82,343.36,344.67,26106.0,343.51,344.82,343.36,344.67,26106.0
2023-03-09 15:40:00,344.65,344.65,343.18,343.64,29894.0,344.65,344.65,343.18,343.64,29894.0
2023-03-09 15:50:00,343.4,344.19,342.8,343.01,87292.0,343.4,344.19,342.8,343.01,87292.0
2023-03-10 09:30:00,342.27,342.27,335.39,335.98,48964.0,342.27,342.27,335.39,335.98,48964.0
2023-03-10 09:40:00,335.96,337.68,335.11,335.98,14953.0,335.96,337.68,335.11,335.98,14953.0
2023-03-10 09:50:00,336.51,338.82,335.97,338.82,20251.0,336.51,338.82,335.97,338.82,20251.0
2023-03-10 10:00:00,338.71,340.26,338.53,339.61,10733.0,338.71,340.26,338.53,339.61,10733.0
2023-03-10 10:10:00,339.04,340.0,338.03,338.2,12673.0,339.04,340.0,338.03,338.2,12673.0
2023-03-10 10:20:00,337.96,339.52,337.26,338.5,23722.0,337.96,339.52,337.26,338.5,23722.0
2023-03-10 10:30:00,338.41,338.58,336.97,337.02,9863.0,338.41,338.58,336.97,337.02,9863.0
2023-03-10 10:40:00,336.93,337.39,333.8,334.29,9954.0,336.93,337.39,333.8,334.29,9954.0
2023-03-10 10:50:00,334.45,337.14,333.85,337.13,18168.0,334.45,337.14,333.85,337.13,18168.0
2023-03-10 11:00:00,336.82,337.16,336.09,336.57,9284.0,336.82,337.16,336.09,336.57,9284.0
2023-03-10 11:10:00,336.4,337.12,336.18,336.79,21728.0,336.4,337.12,336.18,336.79,21728.0
2023-03-10 11:20:00,336.8,338.34,336.32,337.77,16537.0,336.8,338.34,336.32,337.77,16537.0
2023-03-10 11:30:00,337.72,338.94,337.71,338.27,11894.0,337.72,338.94,337.71,338.27,11894.0
2023-03-10 11:40:00,338.34,338.74,336.12,337.12,21665.0,338.34,338.74,336.12,337.12,21665.0
2023-03-10 11:50:00,336.9,337.13,335.19,335.4,9808.0,336.9,337.13,335.19,335.4,9808.0
2023-03-10 12:00:00,335.28,337.13,335.28,336.06,14915.0,335.28,337.13,335.28,336.06,14915.0
2023-03-10 12:10:00,336.1,336.1,334.34,334.35,12016.0,336.1,336.1,334.34,334.35,12016.0
2023-03-10 12:20:00,333.97,334.63,333.59,333.99,5548.0,333.97,334.63,333.59,333.99,5548.0
2023-03-10 12:30:00,334.14,335.54,333.65,334.54,8116.0,334.14,335.54,333.65,334.54,8116.0
2023-03-10 12:40:00,334.39,334.39,333.3,333.55,8902.0,334.39,334.39,333.3,333.55,8902.0
2023-03-10 12:50:00,333.6,333.6,331.93,331.93,10836.0,333.6,333.6,331.93,331.93,10836.0
2023-03-10 13:00:00,332.12,332.45,330.48,330.61,19935.0,332.12,332.45,330.48,330.61,19935.0
2023-03-10 13:10:00,330.74,331.25,330.04,330.05,12271.0,330.74,331.25,330.04,330.05,12271.0
2023-03-10 13:20:00,329.84,329.91,328.32,328.76,16360.0,329.84,329.91,328.32,328.76,16360.0
2023-03-10 13:30:00,328.65,328.65,327.41,327.76,29360.0,328.65,328.65,327.41,327.76,29360.0
2023-03-10 13:40:00,327.78,327.96,327.17,327.68,9799.0,327.78,327.96,327.17,327.68,9799.0
2023-03-10 13:50:00,327.69,329.06,327.55,327.85,17811.0,327.69,329.06,327.55,327.85,17811.0
2023-03-10 14:00:00,327.91,330.04,327.66,330.04,24173.0,327.91,330.04,327.66,330.04,24173.0
2023-03-10 14:10:00,330.07,330.7,329.16,329.68,14350.0,330.07,330.7,329.16,329.68,14350.0
2023-03-10 14:20:00,329.48,329.9,328.2,328.69,13961.0,329.48,329.9,328.2,328.69,13961.0
2023-03-10 14:30:00,328.62,330.46,328.46,330.18,13308.0,328.62,330.46,328.46,330.18,13308.0
2023-03-10 14:40:00,330.0,331.31,329.44,331.31,15933.0,330.0,331.31,329.44,331.31,15933.0
2023-03-10 14:50:00,331.5,331.77,330.14,330.48,15853.0,331.5,331.77,330.14,330.48,15853.0
2023-03-10 15:00:00,330.98,331.64,330.1,331.33,16637.0,330.98,331.64,330.1,331.33,16637.0
2023-03-10 15:10:00,331.27,332.56,330.18,330.19,23446.0,331.27,332.56,330.18,330.19,23446.0
2023-03-10 15:20:00,329.89,331.48,329.59,331.47,26023.0,329.89,331.48,329.59,331.47,26023.0
2023-03-10 15:30:00,331.27,331.31,330.17,330.44,25065.0,331.27,331.31,330.17,330.44,25065.0
2023-03-10 15:40:00,330.44,330.44,329.19,329.19,31704.0,330.44,330.44,329.19,329.19,31704.0
2023-03-10 15:50:00,329.14,330.46,328.61,329.67,109489.0,329.14,330.46,328.61,329.67,109489.0
2023-03-13 09:30:00,326.78,326.86,322.88,323.93,21609.0,326.78,326.86,322.88,323.93,21609.0
2023-03-13 09:40:00,325.74,327.75,323.57,327.02,20695.0,325.74,327.75,323.57,327.02,20695.0
2023-03-13 09:50:00,327.2,331.37,326.63,329.43,19698.0,327.2,331.37,326.63,329.43,19698.0
2023-03-13 10:00:00,328.88,330.7,328.23,330.69,19565.0,328.88,330.7,328.23,330.69,19565.0
2023-03-13 10:10:00,330.68,331.29,328.08,328.12,35281.0,330.68,331.29,328.08,328.12,35281.0
2023-03-13 10:20:00,327.72,330.4,327.65,329.6,21268.0,327.72,330.4,327.65,329.6,21268.0
2023-03-13 10:30:00,329.68,331.35,329.07,330.49,20320.0,329.68,331.35,329.07,330.49,20320.0
2023-03-13 10:40:00,330.27,330.27,328.15,328.66,7238.0,330.27,330.27,328.15,328.66,7238.0
2023-03-13 10:50:00,328.94,330.48,327.09,330.46,6958.0,328.94,330.48,327.09,330.46,6958.0
2023-03-13 11:00:00,330.11,332.03,330.1,332.0,13567.0,330.11,332.03,330.1,332.0,13567.0
2023-03-13 11:10:00,332.15,335.28,332.04,335.22,28720.0,332.15,335.28,332.04,335.22,28720.0
2023-03-13 11:20:00,335.43,340.19,335.4,340.11,61288.0,335.43,340.19,335.4,340.11,61288.0
2023-03-13 11:30:00,340.17,340.4,337.3,338.22,35249.0,340.17,340.4,337.3,338.22,35249.0
2023-03-13 11:40:00,338.19,338.76,336.92,338.64,16615.0,338.19,338.76,336.92,338.64,16615.0
2023-03-13 11:50:00,338.18,338.18,335.53,337.12,20442.0,338.18,338.18,335.53,337.12,20442.0
2023-03-13 12:00:00,337.65,339.38,336.76,338.58,11988.0,337.65,339.38,336.76,338.58,11988.0
2023-03-13 12:10:00,338.43,338.46,336.75,336.89,9481.0,338.43,338.46,336.75,336.89,9481.0
2023-03-13 12:20:00,337.24,337.55,334.77,336.76,18677.0,337.24,337.55,334.77,336.76,18677.0
2023-03-13 12:30:00,336.36,336.61,335.32,336.07,6916.0,336.36,336.61,335.32,336.07,6916.0
2023-03-13 12:40:00,335.72,337.5,334.29,334.42,7948.0,335.72,337.5,334.29,334.42,7948.0
2023-03-13 12:50:00,334.49,335.89,334.22,335.64,6551.0,334.49,335.89,334.22,335.64,6551.0
2023-03-13 13:00:00,335.12,335.56,334.25,335.55,5104.0,335.12,335.56,334.25,335.55,5104.0
2023-03-13 13:10:00,335.76,336.21,334.83,335.47,6931.0,335.76,336.21,334.83,335.47,6931.0
2023-03-13 13:20:00,335.47,336.24,335.01,336.15,5350.0,335.47,336.24,335.01,336.15,5350.0
2023-03-13 13:30:00,336.37,337.48,334.76,337.41,17509.0,336.37,337.48,334.76,337.41,17509.0
2023-03-13 13:40:00,337.44,337.88,336.8,336.9,6552.0,337.44,337.88,336.8,336.9,6552.0
2023-03-13 13:50:00,336.91,337.74,336.78,337.1,11792.0,336.91,337.74,336.78,337.1,11792.0
2023-03-13 14:00:00,337.4,338.53,337.23,338.2,7273.0,337.4,338.53,337.23,338.2,7273.0
2023-03-13 14:10:00,338.1,340.2,337.79,339.95,12509.0,338.1,340.2,337.79,339.95,12509.0
2023-03-13 14:20:00,339.95,340.51,339.14,339.56,13058.0,339.95,340.51,339.14,339.56,13058.0
2023-03-13 14:30:00,339.71,340.52,337.64,338.06,9568.0,339.71,340.52,337.64,338.06,9568.0
2023-03-13 14:40:00,338.21,339.44,338.14,338.87,9889.0,338.21,339.44,338.14,338.87,9889.0
2023-03-13 14:50:00,338.87,339.18,337.93,338.3,19115.0,338.87,339.18,337.93,338.3,19115.0
2023-03-13 15:00:00,338.4,338.88,337.42,337.83,20848.0,338.4,338.88,337.42,337.83,20848.0
2023-03-13 15:10:00,337.81,338.57,337.2,337.21,19467.0,337.81,338.57,337.2,337.21,19467.0
2023-03-13 15:20:00,337.17,337.17,334.41,335.12,19233.0,337.17,337.17,334.41,335.12,19233.0
2023-03-13 15:30:00,335.47,336.82,335.24,336.8,34602.0,335.47,336.82,335.24,336.8,34602.0
2023-03-13 15:40:00,336.82,337.52,335.93,336.14,28166.0,336.82,337.52,335.93,336.14,28166.0
2023-03-13 15:50:00,335.87,336.47,334.96,335.23,88877.0,335.87,336.47,334.96,335.23,88877.0
2023-03-14 09:30:00,340.14,340.88,337.42,337.43,14726.0,340.14,340.88,337.42,337.43,14726.0
2023-03-14 09:40:00,338.42,338.42,335.8,336.45,15112.0,338.42,338.42,335.8,336.45,15112.0
2023-03-14 09:50:00,336.19,337.46,335.85,337.0,13969.0,336.19,337.46,335.85,337.0,13969.0
2023-03-14 10:00:00,337.18,338.5,336.08,336.52,8892.0,337.18,338.5,336.08,336.52,8892.0
2023-03-14 10:10:00,336.5,337.82,336.14,336.45,15526.0,336.5,337.82,336.14,336.45,15526.0
2023-03-14 10:20:00,336.47,337.28,336.22,336.38,13817.0,336.47,337.28,336.22,336.38,13817.0
2023-03-14 10:30:00,336.5,337.68,336.29,336.8,14030.0,336.5,337.68,336.29,336.8,14030.0
2023-03-14 10:40:00,337.3,338.24,336.79,337.9,10864.0,337.3,338.24,336.79,337.9,10864.0
2023-03-14 10:50:00,337.83,338.27,336.0,336.0,7503.0,337.83,338.27,336.0,336.0,7503.0
2023-03-14 11:00:00,336.04,339.15,336.04,339.15,11409.0,336.04,339.15,336.04,339.15,11409.0
2023-03-14 11:10:00,338.87,338.89,338.24,338.81,2745.0,338.87,338.89,338.24,338.81,2745.0
2023-03-14 11:20:00,338.95,339.43,338.88,339.03,6509.0,338.95,339.43,338.88,339.03,6509.0
2023-03-14 11:30:00,339.02,339.4,338.84,339.0,4321.0,339.02,339.4,338.84,339.0,4321.0
2023-03-14 11:40:00,339.0,339.46,338.6,338.8,7700.0,339.0,339.46,338.6,338.8,7700.0
2023-03-14 11:50:00,338.78,339.19,338.61,338.79,5876.0,338.78,339.19,338.61,338.79,5876.0
2023-03-14 12:00:00,338.97,339.05,338.4,338.94,13002.0,338.97,339.05,338.4,338.94,13002.0
2023-03-14 12:10:00,338.98,339.9,338.98,339.75,8937.0,338.98,339.9,338.98,339.75,8937.0
2023-03-14 12:20:00,339.7,340.09,339.45,339.62,16192.0,339.7,340.09,339.45,339.62,16192.0
2023-03-14 12:30:00,339.44,340.02,339.17,339.72,9438.0,339.44,340.02,339.17,339.72,9438.0
2023-03-14 12:40:00,339.72,340.14,339.3,339.94,15132.0,339.72,340.14,339.3,339.94,15132.0
2023-03-14 12:50:00,339.9,340.22,339.53,339.61,9225.0,339.9,340.22,339.53,339.61,9225.0
2023-03-14 13:00:00,339.8,339.85,337.53,337.56,11888.0,339.8,339.85,337.53,337.56,11888.0
2023-03-14 13:10:00,337.41,337.41,335.82,337.1,6101.0,337.41,337.41,335.82,337.1,6101.0
2023-03-14 13:20:00,337.12,337.84,336.59,337.45,2670.0,337.12,337.84,336.59,337.45,2670.0
2023-03-14 13:30:00,337.28,337.28,336.58,337.05,3894.0,337.28,337.28,336.58,337.05,3894.0
2023-03-14 13:40:00,337.46,337.66,336.5,337.38,6227.0,337.46,337.66,336.5,337.38,6227.0
2023-03-14 13:50:00,337.24,337.24,336.66,336.81,2787.0,337.24,337.24,336.66,336.81,2787.0
2023-03-14 14:00:00,337.08,337.12,334.8,335.67,5734.0,337.08,337.12,334.8,335.67,5734.0
2023-03-14 14:10:00,335.6,336.3,335.41,335.82,6552.0,335.6,336.3,335.41,335.82,6552.0
2023-03-14 14:20:00,335.45,336.61,335.2,336.45,9194.0,335.45,336.61,335.2,336.45,9194.0
2023-03-14 14:30:00,336.25,336.74,335.95,336.48,18507.0,336.25,336.74,335.95,336.48,18507.0
2023-03-14 14:40:00,336.33,336.41,335.63,336.21,9945.0,336.33,336.41,335.63,336.21,9945.0
2023-03-14 14:50:00,336.18,336.4,334.87,335.17,8530.0,336.18,336.4,334.87,335.17,8530.0
2023-03-14 15:00:00,335.25,335.83,334.97,335.23,16533.0,335.25,335.83,334.97,335.23,16533.0
2023-03-14 15:10:00,335.11,335.56,334.17,335.28,42516.0,335.11,335.56,334.17,335.28,42516.0
2023-03-14 15:20:00,335.6,335.6,333.87,334.46,6238.0,335.6,335.6,333.87,334.46,6238.0
2023-03-14 15:30:00,334.37,335.63,334.32,335.0,8852.0,334.37,335.63,334.32,335.0,8852.0
2023-03-14 15:40:00,334.86,335.8,334.76,335.37,19156.0,334.86,335.8,334.76,335.37,19156.0
2023-03-14 15:50:00,335.37,336.58,334.98,336.42,75756.0,335.37,336.58,334.98,336.42,75756.0
2023-03-15 09:30:00,332.23,332.23,329.1,331.0,18921.0,332.23,332.23,329.1,331.0,18921.0
2023-03-15 09:40:00,332.25,334.64,331.88,332.36,7653.0,332.25,334.64,331.88,332.36,7653.0
2023-03-15 09:50:00,333.19,334.14,331.8,333.05,18249.0,333.19,334.14,331.8,333.05,18249.0
2023-03-15 10:00:00,333.04,334.52,331.41,333.03,13702.0,333.04,334.52,331.41,333.03,13702.0
2023-03-15 10:10:00,333.64,333.81,330.83,332.5,15642.0,333.64,333.81,330.83,332.5,15642.0
2023-03-15 10:20:00,332.61,333.74,331.2,332.54,4900.0,332.61,333.74,331.2,332.54,4900.0
2023-03-15 10:30:00,332.84,334.05,331.7,331.7,16608.0,332.84,334.05,331.7,331.7,16608.0
2023-03-15 10:40:00,331.67,331.67,330.03,330.4,8417.0,331.67,331.67,330.03,330.4,8417.0
2023-03-15 10:50:00,330.02,333.28,330.02,332.88,8354.0,330.02,333.28,330.02,332.88,8354.0
2023-03-15 11:00:00,332.95,333.79,332.36,333.29,5700.0,332.95,333.79,332.36,333.29,5700.0
2023-03-15 11:10:00,333.33,335.41,333.33,335.16,5367.0,333.33,335.41,333.33,335.16,5367.0
2023-03-15 11:20:00,334.95,335.19,333.69,335.19,5607.0,334.95,335.19,333.69,335.19,5607.0
2023-03-15 11:30:00,335.56,335.99,334.38,334.52,7665.0,335.56,335.99,334.38,334.52,7665.0
2023-03-15 11:40:00,334.61,337.24,334.6,336.65,11380.0,334.61,337.24,334.6,336.65,11380.0
2023-03-15 11:50:00,336.53,336.79,334.96,334.96,17063.0,336.53,336.79,334.96,334.96,17063.0
2023-03-15 12:00:00,335.48,337.0,335.29,335.61,13896.0,335.48,337.0,335.29,335.61,13896.0
2023-03-15 12:10:00,335.68,337.67,335.27,337.67,10815.0,335.68,337.67,335.27,337.67,10815.0
2023-03-15 12:20:00,337.38,338.05,336.48,337.05,3989.0,337.38,338.05,336.48,337.05,3989.0
2023-03-15 12:30:00,337.44,338.22,336.84,336.99,4500.0,337.44,338.22,336.84,336.99,4500.0
2023-03-15 12:40:00,336.99,337.41,336.29,336.53,4539.0,336.99,337.41,336.29,336.53,4539.0
2023-03-15 12:50:00,336.56,336.56,335.12,335.47,6082.0,336.56,336.56,335.12,335.47,6082.0
2023-03-15 13:00:00,335.35,336.49,335.2,336.06,4879.0,335.35,336.49,335.2,336.06,4879.0
2023-03-15 13:10:00,336.53,337.71,336.52,337.46,3116.0,336.53,337.71,336.52,337.46,3116.0
2023-03-15 13:20:00,337.37,338.62,337.32,338.62,4614.0,337.37,338.62,337.32,338.62,4614.0
2023-03-15 13:30:00,338.28,339.04,337.85,338.37,9662.0,338.28,339.04,337.85,338.37,9662.0
2023-03-15 13:40:00,338.56,338.75,337.78,338.75,12253.0,338.56,338.75,337.78,338.75,12253.0
2023-03-15 13:50:00,338.74,340.93,338.74,340.93,8963.0,338.74,340.93,338.74,340.93,8963.0
2023-03-15 14:00:00,341.09,341.12,339.8,340.12,7100.0,341.09,341.12,339.8,340.12,7100.0
2023-03-15 14:10:00,340.43,340.81,339.43,340.69,9384.0,340.43,340.81,339.43,340.69,9384.0
2023-03-15 14:20:00,340.81,344.59,340.49,343.35,18732.0,340.81,344.59,340.49,343.35,18732.0
2023-03-15 14:30:00,343.05,345.44,343.05,345.13,24097.0,343.05,345.44,343.05,345.13,24097.0
2023-03-15 14:40:00,344.68,345.29,342.49,343.0,34418.0,344.68,345.29,342.49,343.0,34418.0
2023-03-15 14:50:00,343.35,344.82,343.28,344.82,24926.0,343.35,344.82,343.28,344.82,24926.0
2023-03-15 15:00:00,344.72,345.81,343.5,343.68,14031.0,344.72,345.81,343.5,343.68,14031.0
2023-03-15 15:10:00,343.26,344.77,343.23,344.04,26047.0,343.26,344.77,343.23,344.04,26047.0
2023-03-15 15:20:00,344.04,345.56,343.77,345.48,19258.0,344.04,345.56,343.77,345.48,19258.0
2023-03-15 15:30:00,345.24,345.6,342.84,343.14,17684.0,345.24,345.6,342.84,343.14,17684.0
2023-03-15 15:40:00,343.13,343.21,341.32,341.93,24148.0,343.13,343.21,341.32,341.93,24148.0
2023-03-15 15:50:00,341.86,342.24,340.5,342.17,86285.0,341.86,342.24,340.5,342.17,86285.0
2023-03-16 09:30:00,340.25,341.48,337.3,338.69,28538.0,340.25,341.48,337.3,338.69,28538.0
2023-03-16 09:40:00,339.04,339.99,337.47,338.17,20769.0,339.04,339.99,337.47,338.17,20769.0
2023-03-16 09:50:00,338.4,341.58,338.39,341.28,14419.0,338.4,341.58,338.39,341.28,14419.0
2023-03-16 10:00:00,341.1,341.55,338.81,338.98,16297.0,341.1,341.55,338.81,338.98,16297.0
2023-03-16 10:10:00,339.26,339.26,337.49,338.12,22131.0,339.26,339.26,337.49,338.12,22131.0
2023-03-16 10:20:00,338.34,340.37,338.34,339.44,22840.0,338.34,340.37,338.34,339.44,22840.0
2023-03-16 10:30:00,339.45,340.87,339.0,340.5,16487.0,339.45,340.87,339.0,340.5,16487.0
2023-03-16 10:40:00,340.5,342.99,340.5,342.83,11266.0,340.5,342.99,340.5,342.83,11266.0
2023-03-16 10:50:00,343.17,346.09,343.17,345.21,19419.0,343.17,346.09,343.17,345.21,19419.0
2023-03-16 11:00:00,345.58,345.58,344.44,345.13,22180.0,345.58,345.58,344.44,345.13,22180.0
2023-03-16 11:10:00,344.81,346.21,344.6,345.87,16183.0,344.81,346.21,344.6,345.87,16183.0
2023-03-16 11:20:00,346.05,347.61,345.26,347.1,14306.0,346.05,347.61,345.26,347.1,14306.0
2023-03-16 11:30:00,347.24,348.05,346.26,346.73,28716.0,347.24,348.05,346.26,346.73,28716.0
2023-03-16 11:40:00,346.67,347.33,345.72,346.22,12395.0,346.67,347.33,345.72,346.22,12395.0
2023-03-16 11:50:00,346.03,347.64,346.03,347.0,16612.0,346.03,347.64,346.03,347.0,16612.0
2023-03-16 12:00:00,347.04,347.04,345.3,345.66,12764.0,347.04,347.04,345.3,345.66,12764.0
2023-03-16 12:10:00,345.74,345.92,345.19,345.4,10046.0,345.74,345.92,345.19,345.4,10046.0
2023-03-16 12:20:00,345.64,345.74,344.75,345.3,15597.0,345.64,345.74,344.75,345.3,15597.0
2023-03-16 12:30:00,345.51,345.74,344.58,345.1,22620.0,345.51,345.74,344.58,345.1,22620.0
2023-03-16 12:40:00,345.2,345.73,344.25,344.84,10191.0,345.2,345.73,344.25,344.84,10191.0
2023-03-16 12:50:00,345.07,346.79,345.07,346.52,12888.0,345.07,346.79,345.07,346.52,12888.0
2023-03-16 13:00:00,346.66,347.04,345.87,346.85,9880.0,346.66,347.04,345.87,346.85,9880.0
2023-03-16 13:10:00,346.6,346.88,344.73,344.83,16317.0,346.6,346.88,344.73,344.83,16317.0
2023-03-16 13:20:00,344.85,346.91,344.59,346.73,8480.0,344.85,346.91,344.59,346.73,8480.0
2023-03-16 13:30:00,346.81,346.81,345.14,345.8,12046.0,346.81,346.81,345.14,345.8,12046.0
2023-03-16 13:40:00,345.78,346.15,345.33,345.39,14354.0,345.78,346.15,345.33,345.39,14354.0
2023-03-16 13:50:00,345.31,345.69,344.72,345.43,8588.0,345.31,345.69,344.72,345.43,8588.0
2023-03-16 14:00:00,345.23,345.63,344.27,344.54,12051.0,345.23,345.63,344.27,344.54,12051.0
2023-03-16 14:10:00,344.69,345.26,344.46,345.24,9969.0,344.69,345.26,344.46,345.24,9969.0
2023-03-16 14:20:00,345.23,346.21,344.44,345.99,13678.0,345.23,346.21,344.44,345.99,13678.0
2023-03-16 14:30:00,346.1,346.28,345.24,346.28,14448.0,346.1,346.28,345.24,346.28,14448.0
2023-03-16 14:40:00,346.43,347.14,345.99,346.63,14200.0,346.43,347.14,345.99,346.63,14200.0
2023-03-16 14:50:00,346.45,347.8,346.16,347.73,15214.0,346.45,347.8,346.16,347.73,15214.0
2023-03-16 15:00:00,347.63,348.5,347.28,347.84,24207.0,347.63,348.5,347.28,347.84,24207.0
2023-03-16 15:10:00,347.97,348.44,347.43,348.02,26713.0,347.97,348.44,347.43,348.02,26713.0
2023-03-16 15:20:00,348.01,348.92,347.85,348.92,29951.0,348.01,348.92,347.85,348.92,29951.0
2023-03-16 15:30:00,348.9,349.3,347.92,349.19,38829.0,348.9,349.3,347.92,349.19,38829.0
2023-03-16 15:40:00,349.18,350.5,349.08,349.7,58950.0,349.18,350.5,349.08,349.7,58950.0
2023-03-16 15:50:00,349.86,350.69,345.39,346.23,170446.0,349.86,350.69,345.39,346.23,170446.0
2023-03-17 09:30:00,343.24,343.24,338.96,341.5,140441.0,343.24,343.24,338.96,341.5,140441.0
2023-03-17 09:40:00,342.33,345.85,342.33,344.96,28183.0,342.33,345.85,342.33,344.96,28183.0
2023-03-17 09:50:00,345.64,347.99,344.78,347.25,23040.0,345.64,347.99,344.78,347.25,23040.0
2023-03-17 10:00:00,347.81,349.87,346.77,346.87,24901.0,347.81,349.87,346.77,346.87,24901.0
2023-03-17 10:10:00,346.73,347.18,345.8,346.64,25481.0,346.73,347.18,345.8,346.64,25481.0
2023-03-17 10:20:00,346.63,346.75,343.43,343.89,36078.0,346.63,346.75,343.43,343.89,36078.0
2023-03-17 10:30:00,343.98,345.37,343.89,345.34,14081.0,343.98,345.37,343.89,345.34,14081.0
2023-03-17 10:40:00,345.29,345.62,344.85,345.37,13919.0,345.29,345.62,344.85,345.37,13919.0
2023-03-17 10:50:00,345.33,347.34,345.04,346.84,23036.0,345.33,347.34,345.04,346.84,23036.0
2023-03-17 11:00:00,346.69,347.22,345.81,347.03,10431.0,346.69,347.22,345.81,347.03,10431.0
2023-03-17 11:10:00,347.11,348.93,346.88,348.11,14107.0,347.11,348.93,346.88,348.11,14107.0
2023-03-17 11:20:00,348.23,348.74,346.33,347.77,11156.0,348.23,348.74,346.33,347.77,11156.0
2023-03-17 11:30:00,347.81,348.69,346.95,347.04,10116.0,347.81,348.69,346.95,347.04,10116.0
2023-03-17 11:40:00,347.17,347.2,345.59,346.25,16314.0,347.17,347.2,345.59,346.25,16314.0
2023-03-17 11:50:00,346.25,347.01,345.41,346.35,10976.0,346.25,347.01,345.41,346.35,10976.0
2023-03-17 12:00:00,346.68,348.99,346.64,348.99,8547.0,346.68,348.99,346.64,348.99,8547.0
2023-03-17 12:10:00,348.75,349.17,348.17,348.23,9788.0,348.75,349.17,348.17,348.23,9788.0
2023-03-17 12:20:00,348.17,349.61,347.53,349.39,14521.0,348.17,349.61,347.53,349.39,14521.0
2023-03-17 12:30:00,349.43,350.26,349.27,350.14,6869.0,349.43,350.26,349.27,350.14,6869.0
2023-03-17 12:40:00,350.15,350.5,349.03,349.12,20358.0,350.15,350.5,349.03,349.12,20358.0
2023-03-17 12:50:00,349.13,349.14,345.71,346.75,36572.0,349.13,349.14,345.71,346.75,36572.0
2023-03-17 13:00:00,346.85,348.24,346.85,348.24,14007.0,346.85,348.24,346.85,348.24,14007.0
2023-03-17 13:10:00,348.85,349.42,348.01,348.04,8044.0,348.85,349.42,348.01,348.04,8044.0
2023-03-17 13:20:00,348.05,349.69,347.98,349.65,16708.0,348.05,349.69,347.98,349.65,16708.0
2023-03-17 13:30:00,350.01,351.24,349.24,349.81,15767.0,350.01,351.24,349.24,349.81,15767.0
2023-03-17 13:40:00,349.59,350.99,349.23,350.04,15338.0,349.59,350.99,349.23,350.04,15338.0
2023-03-17 13:50:00,350.01,350.7,349.28,350.14,14764.0,350.01,350.7,349.28,350.14,14764.0
2023-03-17 14:00:00,350.34,351.38,350.26,350.77,21824.0,350.34,351.38,350.26,350.77,21824.0
2023-03-17 14:10:00,350.53,350.57,349.73,350.15,20383.0,350.53,350.57,349.73,350.15,20383.0
2023-03-17 14:20:00,350.22,350.35,349.4,349.59,16629.0,350.22,350.35,349.4,349.59,16629.0
2023-03-17 14:30:00,349.36,350.41,349.0,349.46,13229.0,349.36,350.41,349.0,349.46,13229.0
2023-03-17 14:40:00,349.48,350.61,349.28,350.42,15059.0,349.48,350.61,349.28,350.42,15059.0
2023-03-17 14:50:00,350.5,351.11,349.83,350.66,17555.0,350.5,351.11,349.83,350.66,17555.0
2023-03-17 15:00:00,350.87,351.03,350.21,350.56,23419.0,350.87,351.03,350.21,350.56,23419.0
2023-03-17 15:10:00,350.73,352.56,350.36,352.05,25284.0,350.73,352.56,350.36,352.05,25284.0
2023-03-17 15:20:00,352.05,352.98,351.71,352.57,23772.0,352.05,352.98,351.71,352.57,23772.0
2023-03-17 15:30:00,352.49,352.81,350.74,351.23,32426.0,352.49,352.81,350.74,351.23,32426.0
2023-03-17 15:40:00,351.29,352.03,350.59,351.48,39370.0,351.29,352.03,350.59,351.48,39370.0
2023-03-17 15:50:00,351.53,352.33,349.73,349.94,129817.0,351.53,352.33,349.73,349.94,129817.0
2023-03-20 09:30:00,351.91,354.99,350.39,352.35,26727.0,351.91,354.99,350.39,352.35,26727.0
2023-03-20 09:40:00,352.35,354.19,352.2,354.13,8959.0,352.35,354.19,352.2,354.13,8959.0
2023-03-20 09:50:00,354.7,354.85,352.99,352.99,7507.0,354.7,354.85,352.99,352.99,7507.0
2023-03-20 10:00:00,352.9,353.74,350.67,350.68,6267.0,352.9,353.74,350.67,350.68,6267.0
2023-03-20 10:10:00,350.53,351.1,349.81,349.81,7559.0,350.53,351.1,349.81,349.81,7559.0
2023-03-20 10:20:00,349.56,351.73,349.56,351.48,10465.0,349.56,351.73,349.56,351.48,10465.0
2023-03-20 10:30:00,351.65,353.18,351.27,352.66,8744.0,351.65,353.18,351.27,352.66,8744.0
2023-03-20 10:40:00,352.41,352.81,351.99,352.74,5307.0,352.41,352.81,351.99,352.74,5307.0
2023-03-20 10:50:00,352.57,353.49,352.37,353.45,5902.0,352.57,353.49,352.37,353.45,5902.0
2023-03-20 11:00:00,353.67,353.67,352.62,352.77,7825.0,353.67,353.67,352.62,352.77,7825.0
2023-03-20 11:10:00,352.74,353.46,352.47,353.46,6263.0,352.74,353.46,352.47,353.46,6263.0
2023-03-20 11:20:00,352.99,353.99,352.59,353.72,5742.0,352.99,353.99,352.59,353.72,5742.0
2023-03-20 11:30:00,353.69,354.35,353.62,354.23,2640.0,353.69,354.35,353.62,354.23,2640.0
2023-03-20 11:40:00,354.0,354.44,353.32,354.25,6100.0,354.0,354.44,353.32,354.25,6100.0
2023-03-20 11:50:00,354.3,354.51,353.8,353.92,5212.0,354.3,354.51,353.8,353.92,5212.0
2023-03-20 12:00:00,353.33,353.37,350.54,350.54,15436.0,353.33,353.37,350.54,350.54,15436.0
2023-03-20 12:10:00,350.35,351.62,350.11,350.71,6428.0,350.35,351.62,350.11,350.71,6428.0
2023-03-20 12:20:00,351.12,351.65,350.43,350.75,6360.0,351.12,351.65,350.43,350.75,6360.0
2023-03-20 12:30:00,351.01,351.42,350.57,351.42,2508.0,351.01,351.42,350.57,351.42,2508.0
2023-03-20 12:40:00,351.44,351.44,350.49,351.18,5911.0,351.44,351.44,350.49,351.18,5911.0
2023-03-20 12:50:00,351.35,352.57,351.29,352.25,11010.0,351.35,352.57,351.29,352.25,11010.0
2023-03-20 13:00:00,352.1,352.97,351.87,352.36,5509.0,352.1,352.97,351.87,352.36,5509.0
2023-03-20 13:10:00,352.56,352.69,352.43,352.54,1800.0,352.56,352.69,352.43,352.54,1800.0
2023-03-20 13:20:00,352.66,352.67,351.13,351.13,8083.0,352.66,352.67,351.13,351.13,8083.0
2023-03-20 13:30:00,351.12,351.34,349.6,349.6,3784.0,351.12,351.34,349.6,349.6,3784.0
2023-03-20 13:40:00,349.92,350.4,349.81,349.81,5936.0,349.92,350.4,349.81,349.81,5936.0
2023-03-20 13:50:00,350.06,350.26,349.34,350.07,4286.0,350.06,350.26,349.34,350.07,4286.0
2023-03-20 14:00:00,349.97,350.21,349.21,349.53,4048.0,349.97,350.21,349.21,349.53,4048.0
2023-03-20 14:10:00,349.45,349.81,348.81,349.14,10622.0,349.45,349.81,348.81,349.14,10622.0
2023-03-20 14:20:00,348.94,349.82,348.94,349.21,9093.0,348.94,349.82,348.94,349.21,9093.0
2023-03-20 14:30:00,349.33,349.56,347.54,347.77,6461.0,349.33,349.56,347.54,347.77,6461.0
2023-03-20 14:40:00,347.59,349.06,347.59,348.96,5249.0,347.59,349.06,347.59,348.96,5249.0
2023-03-20 14:50:00,348.99,349.73,348.72,348.98,7562.0,348.99,349.73,348.72,348.98,7562.0
2023-03-20 15:00:00,348.94,349.25,348.55,348.68,8805.0,348.94,349.25,348.55,348.68,8805.0
2023-03-20 15:10:00,348.69,349.03,347.93,349.0,15636.0,348.69,349.03,347.93,349.0,15636.0
2023-03-20 15:20:00,349.07,349.28,348.36,348.68,16716.0,349.07,349.28,348.36,348.68,16716.0
2023-03-20 15:30:00,348.67,349.1,348.16,348.42,12965.0,348.67,349.1,348.16,348.42,12965.0
2023-03-20 15:40:00,348.42,348.78,348.19,348.59,18475.0,348.42,348.78,348.19,348.59,18475.0
2023-03-20 15:50:00,348.87,349.08,348.27,348.81,71225.0,348.87,349.08,348.27,348.81,71225.0
2023-03-21 09:30:00,351.66,353.7,351.46,353.48,12241.0,351.66,353.7,351.46,353.48,12241.0
2023-03-21 09:40:00,352.53,354.54,352.03,352.93,8060.0,352.53,354.54,352.03,352.93,8060.0
2023-03-21 09:50:00,353.56,354.97,352.59,352.59,15758.0,353.56,354.97,352.59,352.59,15758.0
2023-03-21 10:00:00,352.93,354.51,352.62,354.51,15994.0,352.93,354.51,352.62,354.51,15994.0
2023-03-21 10:10:00,355.25,355.43,353.44,354.04,4300.0,355.25,355.43,353.44,354.04,4300.0
2023-03-21 10:20:00,354.28,354.28,353.03,353.75,5541.0,354.28,354.28,353.03,353.75,5541.0
2023-03-21 10:30:00,353.92,354.67,353.91,354.67,4706.0,353.92,354.67,353.91,354.67,4706.0
2023-03-21 10:40:00,354.6,355.24,353.11,353.68,6828.0,354.6,355.24,353.11,353.68,6828.0
2023-03-21 10:50:00,353.68,353.68,352.72,353.17,4249.0,353.68,353.68,352.72,353.17,4249.0
2023-03-21 11:00:00,353.04,353.82,352.68,353.71,12441.0,353.04,353.82,352.68,353.71,12441.0
2023-03-21 11:10:00,353.97,354.93,353.97,354.33,5788.0,353.97,354.93,353.97,354.33,5788.0
2023-03-21 11:20:00,354.69,354.7,353.58,354.38,6016.0,354.69,354.7,353.58,354.38,6016.0
2023-03-21 11:30:00,354.31,354.33,352.72,352.73,7039.0,354.31,354.33,352.72,352.73,7039.0
2023-03-21 11:40:00,352.54,353.23,351.85,352.81,7590.0,352.54,353.23,351.85,352.81,7590.0
2023-03-21 11:50:00,352.94,352.95,352.13,352.13,2515.0,352.94,352.95,352.13,352.13,2515.0
2023-03-21 12:00:00,352.37,352.65,351.99,352.64,3526.0,352.37,352.65,351.99,352.64,3526.0
2023-03-21 12:10:00,352.72,353.44,352.66,352.91,2825.0,352.72,353.44,352.66,352.91,2825.0
2023-03-21 12:20:00,352.8,353.31,352.64,353.03,3181.0,352.8,353.31,352.64,353.03,3181.0
2023-03-21 12:30:00,353.27,353.41,352.83,352.93,4296.0,353.27,353.41,352.83,352.93,4296.0
2023-03-21 12:40:00,352.88,352.88,352.2,352.49,2509.0,352.88,352.88,352.2,352.49,2509.0
2023-03-21 12:50:00,352.56,353.1,352.48,352.67,3768.0,352.56,353.1,352.48,352.67,3768.0
2023-03-21 13:00:00,352.51,352.57,351.68,352.13,3160.0,352.51,352.57,351.68,352.13,3160.0
2023-03-21 13:10:00,352.13,352.74,351.69,351.81,2992.0,352.13,352.74,351.69,351.81,2992.0
2023-03-21 13:20:00,351.84,352.81,351.83,352.81,5845.0,351.84,352.81,351.83,352.81,5845.0
2023-03-21 13:30:00,352.92,353.22,352.64,352.98,4714.0,352.92,353.22,352.64,352.98,4714.0
2023-03-21 13:40:00,352.68,352.68,351.34,351.57,4654.0,352.68,352.68,351.34,351.57,4654.0
2023-03-21 13:50:00,351.46,351.93,350.14,350.17,8716.0,351.46,351.93,350.14,350.17,8716.0
2023-03-21 14:00:00,350.17,350.84,350.09,350.79,3782.0,350.17,350.84,350.09,350.79,3782.0
2023-03-21 14:10:00,350.79,351.63,350.62,351.58,5600.0,350.79,351.63,350.62,351.58,5600.0
2023-03-21 14:20:00,351.62,352.28,351.47,351.65,7074.0,351.62,352.28,351.47,351.65,7074.0
2023-03-21 14:30:00,351.68,351.71,351.31,351.31,3100.0,351.68,351.71,351.31,351.31,3100.0
2023-03-21 14:40:00,351.24,352.07,351.12,351.91,4485.0,351.24,352.07,351.12,351.91,4485.0
2023-03-21 14:50:00,351.94,352.15,351.53,352.09,2984.0,351.94,352.15,351.53,352.09,2984.0
2023-03-21 15:00:00,352.02,352.66,352.02,352.18,5270.0,352.02,352.66,352.02,352.18,5270.0
2023-03-21 15:10:00,352.01,352.21,351.52,352.21,3444.0,352.01,352.21,351.52,352.21,3444.0
2023-03-21 15:20:00,352.07,352.57,351.83,352.13,6352.0,352.07,352.57,351.83,352.13,6352.0
2023-03-21 15:30:00,352.19,352.75,352.18,352.65,16475.0,352.19,352.75,352.18,352.65,16475.0
2023-03-21 15:40:00,352.77,353.55,352.77,353.18,9163.0,352.77,353.55,352.77,353.18,9163.0
2023-03-21 15:50:00,353.05,353.13,351.74,352.29,54667.0,353.05,353.13,351.74,352.29,54667.0
2023-03-22 09:30:00,355.92,355.92,350.34,350.63,9175.0,355.92,355.92,350.34,350.63,9175.0
2023-03-22 09:40:00,349.91,350.24,347.32,349.16,7646.0,349.91,350.24,347.32,349.16,7646.0
2023-03-22 09:50:00,349.09,350.28,348.85,349.78,5668.0,349.09,350.28,348.85,349.78,5668.0
2023-03-22 10:00:00,349.7,349.7,347.71,348.26,6289.0,349.7,349.7,347.71,348.26,6289.0
2023-03-22 10:10:00,348.49,348.75,347.65,348.19,13599.0,348.49,348.75,347.65,348.19,13599.0
2023-03-22 10:20:00,348.22,349.44,347.86,349.17,27024.0,348.22,349.44,347.86,349.17,27024.0
2023-03-22 10:30:00,349.18,349.28,347.66,347.97,10151.0,349.18,349.28,347.66,347.97,10151.0
2023-03-22 10:40:00,347.81,348.92,347.6,348.84,14151.0,347.81,348.92,347.6,348.84,14151.0
2023-03-22 10:50:00,349.05,349.55,348.4,348.52,9791.0,349.05,349.55,348.4,348.52,9791.0
2023-03-22 11:00:00,348.5,348.5,346.6,346.71,10362.0,348.5,348.5,346.6,346.71,10362.0
2023-03-22 11:10:00,346.5,346.88,346.05,346.58,8827.0,346.5,346.88,346.05,346.58,8827.0
2023-03-22 11:20:00,346.55,347.28,346.36,346.44,8403.0,346.55,347.28,346.36,346.44,8403.0
2023-03-22 11:30:00,346.44,348.1,346.44,347.52,8793.0,346.44,348.1,346.44,347.52,8793.0
2023-03-22 11:40:00,347.28,347.38,346.57,346.83,3648.0,347.28,347.38,346.57,346.83,3648.0
2023-03-22 11:50:00,346.84,348.0,346.83,347.8,4350.0,346.84,348.0,346.83,347.8,4350.0
2023-03-22 12:00:00,347.74,347.87,347.26,347.29,2950.0,347.74,347.87,347.26,347.29,2950.0
2023-03-22 12:10:00,347.14,347.2,346.5,346.72,6704.0,347.14,347.2,346.5,346.72,6704.0
2023-03-22 12:20:00,346.79,347.13,346.12,346.84,7067.0,346.79,347.13,346.12,346.84,7067.0
2023-03-22 12:30:00,346.82,346.99,345.78,345.96,5780.0,346.82,346.99,345.78,345.96,5780.0
2023-03-22 12:40:00,345.93,346.37,345.6,345.62,11085.0,345.93,346.37,345.6,345.62,11085.0
2023-03-22 12:50:00,345.49,345.53,345.01,345.09,7561.0,345.49,345.53,345.01,345.09,7561.0
2023-03-22 13:00:00,345.08,345.7,344.87,345.59,7728.0,345.08,345.7,344.87,345.59,7728.0
2023-03-22 13:10:00,345.83,347.23,345.76,347.0,10700.0,345.83,347.23,345.76,347.0,10700.0
2023-03-22 13:20:00,347.2,348.27,347.13,347.73,14575.0,347.2,348.27,347.13,347.73,14575.0
2023-03-22 13:30:00,347.73,348.02,347.57,347.89,11610.0,347.73,348.02,347.57,347.89,11610.0
2023-03-22 13:40:00,347.87,348.14,347.44,347.73,8130.0,347.87,348.14,347.44,347.73,8130.0
2023-03-22 13:50:00,347.85,349.3,347.84,349.3,5675.0,347.85,349.3,347.84,349.3,5675.0
2023-03-22 14:00:00,349.74,352.53,349.53,351.03,12592.0,349.74,352.53,349.53,351.03,12592.0
2023-03-22 14:10:00,351.1,351.35,349.01,350.47,10287.0,351.1,351.35,349.01,350.47,10287.0
2023-03-22 14:20:00,350.06,350.28,349.31,349.74,5500.0,350.06,350.28,349.31,349.74,5500.0
2023-03-22 14:30:00,350.11,351.07,348.11,349.72,9026.0,350.11,351.07,348.11,349.72,9026.0
2023-03-22 14:40:00,350.14,353.42,350.14,352.28,8447.0,350.14,353.42,350.14,352.28,8447.0
2023-03-22 14:50:00,352.28,352.3,348.74,348.74,7276.0,352.28,352.3,348.74,348.74,7276.0
2023-03-22 15:00:00,348.54,349.46,346.15,346.56,7845.0,348.54,349.46,346.15,346.56,7845.0
2023-03-22 15:10:00,346.84,347.7,345.67,347.5,56741.0,346.84,347.7,345.67,347.5,56741.0
2023-03-22 15:20:00,347.33,349.51,347.16,348.74,11505.0,347.33,349.51,347.16,348.74,11505.0
2023-03-22 15:30:00,349.05,349.05,345.08,345.27,9962.0,349.05,349.05,345.08,345.27,9962.0
2023-03-22 15:40:00,345.53,346.16,344.48,345.01,21025.0,345.53,346.16,344.48,345.01,21025.0
2023-03-22 15:50:00,344.8,344.95,341.58,341.71,56021.0,344.8,344.95,341.58,341.71,56021.0
2023-03-23 09:30:00,344.62,345.98,341.28,341.87,14464.0,344.62,345.98,341.28,341.87,14464.0
2023-03-23 09:40:00,341.46,342.98,340.99,341.64,9150.0,341.46,342.98,340.99,341.64,9150.0
2023-03-23 09:50:00,341.68,343.03,341.68,342.77,18987.0,341.68,343.03,341.68,342.77,18987.0
2023-03-23 10:00:00,342.58,343.33,341.21,342.28,19969.0,342.58,343.33,341.21,342.28,19969.0
2023-03-23 10:10:00,342.06,343.26,342.06,343.06,7066.0,342.06,343.26,342.06,343.06,7066.0
2023-03-23 10:20:00,343.11,343.17,341.83,342.29,13453.0,343.11,343.17,341.83,342.29,13453.0
2023-03-23 10:30:00,342.02,343.4,341.86,343.39,4753.0,342.02,343.4,341.86,343.39,4753.0
2023-03-23 10:40:00,343.24,344.88,343.22,344.88,11934.0,343.24,344.88,343.22,344.88,11934.0
2023-03-23 10:50:00,345.13,345.99,345.1,345.27,5242.0,345.13,345.99,345.1,345.27,5242.0
2023-03-23 11:00:00,345.29,347.49,345.29,347.23,16227.0,345.29,347.49,345.29,347.23,16227.0
2023-03-23 11:10:00,346.99,348.44,346.87,347.76,14586.0,346.99,348.44,346.87,347.76,14586.0
2023-03-23 11:20:00,347.77,348.7,347.08,347.24,8900.0,347.77,348.7,347.08,347.24,8900.0
2023-03-23 11:30:00,347.93,348.61,347.89,348.08,4000.0,347.93,348.61,347.89,348.08,4000.0
2023-03-23 11:40:00,348.09,348.14,347.14,347.79,6658.0,348.09,348.14,347.14,347.79,6658.0
2023-03-23 11:50:00,347.94,348.46,347.25,347.25,4752.0,347.94,348.46,347.25,347.25,4752.0
2023-03-23 12:00:00,346.95,347.55,346.73,347.05,5468.0,346.95,347.55,346.73,347.05,5468.0
2023-03-23 12:10:00,346.92,346.92,345.34,345.38,8130.0,346.92,346.92,345.34,345.38,8130.0
2023-03-23 12:20:00,345.67,346.48,345.29,345.9,9912.0,345.67,346.48,345.29,345.9,9912.0
2023-03-23 12:30:00,345.96,346.44,344.97,345.21,21417.0,345.96,346.44,344.97,345.21,21417.0
2023-03-23 12:40:00,345.07,345.4,344.36,344.73,3844.0,345.07,345.4,344.36,344.73,3844.0
2023-03-23 12:50:00,344.8,344.81,343.77,344.26,5005.0,344.8,344.81,343.77,344.26,5005.0
2023-03-23 13:00:00,344.07,344.74,343.5,343.5,4659.0,344.07,344.74,343.5,343.5,4659.0
2023-03-23 13:10:00,343.6,343.82,342.35,342.74,7002.0,343.6,343.82,342.35,342.74,7002.0
2023-03-23 13:20:00,342.62,343.1,341.51,342.01,8790.0,342.62,343.1,341.51,342.01,8790.0
2023-03-23 13:30:00,341.98,343.06,341.98,342.84,3947.0,341.98,343.06,341.98,342.84,3947.0
2023-03-23 13:40:00,342.81,343.47,342.15,342.4,3400.0,342.81,343.47,342.15,342.4,3400.0
2023-03-23 13:50:00,342.3,342.34,341.31,341.38,7926.0,342.3,342.34,341.31,341.38,7926.0
2023-03-23 14:00:00,341.49,342.12,341.38,341.94,6219.0,341.49,342.12,341.38,341.94,6219.0
2023-03-23 14:10:00,341.93,342.11,341.51,341.51,4326.0,341.93,342.11,341.51,341.51,4326.0
2023-03-23 14:20:00,341.51,341.54,340.02,340.02,4752.0,341.51,341.54,340.02,340.02,4752.0
2023-03-23 14:30:00,339.99,340.5,339.55,339.81,11625.0,339.99,340.5,339.55,339.81,11625.0
2023-03-23 14:40:00,339.89,339.96,338.63,339.02,11199.0,339.89,339.96,338.63,339.02,11199.0
2023-03-23 14:50:00,339.28,339.72,338.02,339.69,6678.0,339.28,339.72,338.02,339.69,6678.0
2023-03-23 15:00:00,340.46,342.55,340.22,340.77,9162.0,340.46,342.55,340.22,340.77,9162.0
2023-03-23 15:10:00,340.57,340.97,339.43,339.43,6681.0,340.57,340.97,339.43,339.43,6681.0
2023-03-23 15:20:00,339.4,340.93,338.62,340.35,8606.0,339.4,340.93,338.62,340.35,8606.0
2023-03-23 15:30:00,340.16,341.89,339.59,341.48,13498.0,340.16,341.89,339.59,341.48,13498.0
2023-03-23 15:40:00,341.34,342.94,340.9,342.03,16926.0,341.34,342.94,340.9,342.03,16926.0
2023-03-23 15:50:00,342.08,343.5,341.9,342.12,72612.0,342.08,343.5,341.9,342.12,72612.0
2023-03-24 09:30:00,341.16,341.16,335.83,337.03,22750.0,341.16,341.16,335.83,337.03,22750.0
2023-03-24 09:40:00,336.88,337.16,335.8,336.38,18906.0,336.88,337.16,335.8,336.38,18906.0
2023-03-24 09:50:00,337.08,338.16,336.64,337.71,5994.0,337.08,338.16,336.64,337.71,5994.0
2023-03-24 10:00:00,337.19,338.05,336.11,336.24,10313.0,337.19,338.05,336.11,336.24,10313.0
2023-03-24 10:10:00,336.42,338.43,336.1,336.79,16559.0,336.42,338.43,336.1,336.79,16559.0
2023-03-24 10:20:00,337.12,339.02,336.59,338.9,12756.0,337.12,339.02,336.59,338.9,12756.0
2023-03-24 10:30:00,339.28,339.97,337.99,338.29,7143.0,339.28,339.97,337.99,338.29,7143.0
2023-03-24 10:40:00,338.26,338.26,337.52,337.96,7630.0,338.26,338.26,337.52,337.96,7630.0
2023-03-24 10:50:00,337.56,338.93,337.21,338.47,7866.0,337.56,338.93,337.21,338.47,7866.0
2023-03-24 11:00:00,338.25,339.3,337.95,338.03,7119.0,338.25,339.3,337.95,338.03,7119.0
2023-03-24 11:10:00,337.57,338.08,336.64,337.29,7757.0,337.57,338.08,336.64,337.29,7757.0
2023-03-24 11:20:00,337.49,337.79,336.61,337.79,9142.0,337.49,337.79,336.61,337.79,9142.0
2023-03-24 11:30:00,338.08,338.24,337.24,337.9,4243.0,338.08,338.24,337.24,337.9,4243.0
2023-03-24 11:40:00,337.93,340.4,337.92,339.69,27397.0,337.93,340.4,337.92,339.69,27397.0
2023-03-24 11:50:00,339.5,341.21,339.35,341.15,12778.0,339.5,341.21,339.35,341.15,12778.0
2023-03-24 12:00:00,341.24,342.22,340.27,340.6,17777.0,341.24,342.22,340.27,340.6,17777.0
2023-03-24 12:10:00,340.2,340.69,339.61,339.98,8721.0,340.2,340.69,339.61,339.98,8721.0
2023-03-24 12:20:00,339.94,340.22,339.05,339.78,5134.0,339.94,340.22,339.05,339.78,5134.0
2023-03-24 12:30:00,339.81,340.71,339.63,340.24,4035.0,339.81,340.71,339.63,340.24,4035.0
2023-03-24 12:40:00,340.08,341.39,340.0,341.39,2572.0,340.08,341.39,340.0,341.39,2572.0
2023-03-24 12:50:00,341.54,341.54,340.32,340.32,4504.0,341.54,341.54,340.32,340.32,4504.0
2023-03-24 13:00:00,340.62,340.65,339.4,339.58,5497.0,340.62,340.65,339.4,339.58,5497.0
2023-03-24 13:10:00,339.63,340.31,339.39,339.55,4251.0,339.63,340.31,339.39,339.55,4251.0
2023-03-24 13:20:00,339.51,340.87,339.22,340.38,3799.0,339.51,340.87,339.22,340.38,3799.0
2023-03-24 13:30:00,340.43,341.56,340.19,341.16,5433.0,340.43,341.56,340.19,341.16,5433.0
2023-03-24 13:40:00,341.04,341.04,339.79,339.8,2283.0,341.04,341.04,339.79,339.8,2283.0
2023-03-24 13:50:00,339.94,339.96,339.19,339.73,4711.0,339.94,339.96,339.19,339.73,4711.0
2023-03-24 14:00:00,339.88,341.82,339.88,341.6,14576.0,339.88,341.82,339.88,341.6,14576.0
2023-03-24 14:10:00,341.46,342.73,341.44,342.13,25920.0,341.46,342.73,341.44,342.13,25920.0
2023-03-24 14:20:00,342.13,342.33,341.74,342.07,10838.0,342.13,342.33,341.74,342.07,10838.0
2023-03-24 14:30:00,342.06,343.54,341.67,343.54,15166.0,342.06,343.54,341.67,343.54,15166.0
2023-03-24 14:40:00,343.53,343.94,343.1,343.27,6588.0,343.53,343.94,343.1,343.27,6588.0
2023-03-24 14:50:00,342.97,343.22,342.3,342.96,5200.0,342.97,343.22,342.3,342.96,5200.0
2023-03-24 15:00:00,343.12,343.61,342.8,342.94,8436.0,343.12,343.61,342.8,342.94,8436.0
2023-03-24 15:10:00,342.89,345.0,342.89,344.97,14319.0,342.89,345.0,342.89,344.97,14319.0
2023-03-24 15:20:00,344.97,346.37,344.33,344.47,20653.0,344.97,346.37,344.33,344.47,20653.0
2023-03-24 15:30:00,344.75,345.18,343.92,344.02,10706.0,344.75,345.18,343.92,344.02,10706.0
2023-03-24 15:40:00,344.13,344.33,343.35,343.59,12778.0,344.13,344.33,343.35,343.59,12778.0
2023-03-24 15:50:00,343.48,344.13,341.97,343.94,68455.0,343.48,344.13,341.97,343.94,68455.0
2023-03-27 09:30:00,346.98,349.27,345.76,345.76,13287.0,346.98,349.27,345.76,345.76,13287.0
2023-03-27 09:40:00,346.46,348.42,346.41,347.66,15154.0,346.46,348.42,346.41,347.66,15154.0
2023-03-27 09:50:00,347.86,347.86,346.59,347.56,4986.0,347.86,347.86,346.59,347.56,4986.0
2023-03-27 10:00:00,347.44,347.97,346.02,346.55,17327.0,347.44,347.97,346.02,346.55,17327.0
2023-03-27 10:10:00,346.8,347.01,345.46,345.6,8166.0,346.8,347.01,345.46,345.6,8166.0
2023-03-27 10:20:00,346.28,346.57,344.92,345.36,8148.0,346.28,346.57,344.92,345.36,8148.0
2023-03-27 10:30:00,345.52,346.79,345.13,346.79,5933.0,345.52,346.79,345.13,346.79,5933.0
2023-03-27 10:40:00,346.68,347.64,346.31,347.34,10460.0,346.68,347.64,346.31,347.34,10460.0
2023-03-27 10:50:00,347.3,348.2,346.33,346.34,15919.0,347.3,348.2,346.33,346.34,15919.0
2023-03-27 11:00:00,346.25,346.93,345.92,346.54,9530.0,346.25,346.93,345.92,346.54,9530.0
2023-03-27 11:10:00,346.19,346.87,345.85,346.21,6039.0,346.19,346.87,345.85,346.21,6039.0
2023-03-27 11:20:00,346.46,347.61,346.22,347.61,3913.0,346.46,347.61,346.22,347.61,3913.0
2023-03-27 11:30:00,347.62,347.64,346.58,346.8,6636.0,347.62,347.64,346.58,346.8,6636.0
2023-03-27 11:40:00,346.8,346.83,346.04,346.64,6291.0,346.8,346.83,346.04,346.64,6291.0
2023-03-27 11:50:00,346.7,346.7,345.28,346.13,6437.0,346.7,346.7,345.28,346.13,6437.0
2023-03-27 12:00:00,346.02,346.45,345.57,345.73,4270.0,346.02,346.45,345.57,345.73,4270.0
2023-03-27 12:10:00,345.76,347.16,345.76,346.73,4167.0,345.76,347.16,345.76,346.73,4167.0
2023-03-27 12:20:00,346.83,347.62,346.55,346.63,13717.0,346.83,347.62,346.55,346.63,13717.0
2023-03-27 12:30:00,346.65,347.22,345.49,345.55,8829.0,346.65,347.22,345.49,345.55,8829.0
2023-03-27 12:40:00,345.58,346.08,345.4,345.88,4825.0,345.58,346.08,345.4,345.88,4825.0
2023-03-27 12:50:00,345.89,346.32,345.89,346.1,2520.0,345.89,346.32,345.89,346.1,2520.0
2023-03-27 13:00:00,346.36,346.51,346.04,346.32,4175.0,346.36,346.51,346.04,346.32,4175.0
2023-03-27 13:10:00,346.07,346.28,345.59,345.85,8213.0,346.07,346.28,345.59,345.85,8213.0
2023-03-27 13:20:00,345.62,346.59,345.59,345.9,5722.0,345.62,346.59,345.59,345.9,5722.0
2023-03-27 13:30:00,346.39,346.54,346.12,346.21,7003.0,346.39,346.54,346.12,346.21,7003.0
2023-03-27 13:40:00,346.28,347.31,346.15,347.23,14774.0,346.28,347.31,346.15,347.23,14774.0
2023-03-27 13:50:00,347.37,347.37,346.19,346.33,10240.0,347.37,347.37,346.19,346.33,10240.0
2023-03-27 14:00:00,346.29,346.68,346.08,346.68,4477.0,346.29,346.68,346.08,346.68,4477.0
2023-03-27 14:10:00,346.74,347.5,346.72,347.43,3900.0,346.74,347.5,346.72,347.43,3900.0
2023-03-27 14:20:00,347.49,348.64,347.37,348.24,4307.0,347.49,348.64,347.37,348.24,4307.0
2023-03-27 14:30:00,348.4,349.35,348.39,349.07,5036.0,348.4,349.35,348.39,349.07,5036.0
2023-03-27 14:40:00,349.07,349.32,348.52,349.01,7910.0,349.07,349.32,348.52,349.01,7910.0
2023-03-27 14:50:00,348.86,349.07,348.51,348.95,8691.0,348.86,349.07,348.51,348.95,8691.0
2023-03-27 15:00:00,349.07,349.38,348.0,348.0,7520.0,349.07,349.38,348.0,348.0,7520.0
2023-03-27 15:10:00,348.0,349.02,347.97,348.6,9141.0,348.0,349.02,347.97,348.6,9141.0
2023-03-27 15:20:00,348.74,349.49,348.57,349.49,11415.0,348.74,349.49,348.57,349.49,11415.0
2023-03-27 15:30:00,349.49,349.69,348.48,349.02,21477.0,349.49,349.69,348.48,349.02,21477.0
2023-03-27 15:40:00,349.0,349.87,348.79,349.07,29310.0,349.0,349.87,348.79,349.07,29310.0
2023-03-27 15:50:00,348.96,349.54,347.77,348.36,71543.0,348.96,349.54,347.77,348.36,71543.0
2023-03-28 09:30:00,348.67,349.62,347.24,348.31,22071.0,348.67,349.62,347.24,348.31,22071.0
2023-03-28 09:40:00,348.3,349.09,348.18,348.26,3117.0,348.3,349.09,348.18,348.26,3117.0
2023-03-28 09:50:00,348.48,349.15,348.29,348.72,2417.0,348.48,349.15,348.29,348.72,2417.0
2023-03-28 10:00:00,348.39,349.86,348.39,349.86,6127.0,348.39,349.86,348.39,349.86,6127.0
2023-03-28 10:10:00,350.49,351.38,350.14,350.81,3688.0,350.49,351.38,350.14,350.81,3688.0
2023-03-28 10:20:00,350.97,351.11,348.7,349.36,33760.0,350.97,351.11,348.7,349.36,33760.0
2023-03-28 10:30:00,348.97,349.24,347.27,348.14,4549.0,348.97,349.24,347.27,348.14,4549.0
2023-03-28 10:40:00,347.79,348.62,347.79,348.31,7123.0,347.79,348.62,347.79,348.31,7123.0
2023-03-28 10:50:00,348.53,348.74,347.54,348.01,11402.0,348.53,348.74,347.54,348.01,11402.0
2023-03-28 11:00:00,347.76,348.59,347.76,347.9,7022.0,347.76,348.59,347.76,347.9,7022.0
2023-03-28 11:10:00,348.09,348.6,347.55,348.58,2000.0,348.09,348.6,347.55,348.58,2000.0
2023-03-28 11:20:00,348.47,348.68,347.28,347.5,14129.0,348.47,348.68,347.28,347.5,14129.0
2023-03-28 11:30:00,347.49,347.5,346.78,347.32,3849.0,347.49,347.5,346.78,347.32,3849.0
2023-03-28 11:40:00,347.57,347.85,347.22,347.23,2816.0,347.57,347.85,347.22,347.23,2816.0
2023-03-28 11:50:00,347.31,347.77,347.31,347.45,3425.0,347.31,347.77,347.31,347.45,3425.0
2023-03-28 12:00:00,347.56,347.56,346.37,346.51,2634.0,347.56,347.56,346.37,346.51,2634.0
2023-03-28 12:10:00,346.45,346.45,346.02,346.22,900.0,346.45,346.45,346.02,346.22,900.0
2023-03-28 12:20:00,346.26,346.65,346.19,346.23,4074.0,346.26,346.65,346.19,346.23,4074.0
2023-03-28 12:30:00,346.01,346.06,345.7,345.96,3905.0,346.01,346.06,345.7,345.96,3905.0
2023-03-28 12:40:00,346.2,346.55,346.16,346.16,2124.0,346.2,346.55,346.16,346.16,2124.0
2023-03-28 12:50:00,346.1,346.28,345.89,346.23,3481.0,346.1,346.28,345.89,346.23,3481.0
2023-03-28 13:00:00,346.12,346.49,345.33,345.54,10150.0,346.12,346.49,345.33,345.54,10150.0
2023-03-28 13:10:00,345.71,345.82,345.62,345.65,400.0,345.71,345.82,345.62,345.65,400.0
2023-03-28 13:20:00,345.97,346.21,345.97,346.15,502.0,345.97,346.21,345.97,346.15,502.0
2023-03-28 13:30:00,346.16,346.16,344.51,344.52,3554.0,346.16,346.16,344.51,344.52,3554.0
2023-03-28 13:40:00,344.52,344.76,344.26,344.42,2614.0,344.52,344.76,344.26,344.42,2614.0
2023-03-28 13:50:00,344.42,344.65,343.8,343.8,4825.0,344.42,344.65,343.8,343.8,4825.0
2023-03-28 14:00:00,343.89,344.47,343.77,344.02,2430.0,343.89,344.47,343.77,344.02,2430.0
2023-03-28 14:10:00,343.91,344.33,343.83,344.11,1100.0,343.91,344.33,343.83,344.11,1100.0
2023-03-28 14:20:00,344.12,344.37,343.96,344.15,2408.0,344.12,344.37,343.96,344.15,2408.0
2023-03-28 14:30:00,344.2,344.37,344.1,344.37,1418.0,344.2,344.37,344.1,344.37,1418.0
2023-03-28 14:40:00,344.51,345.21,344.45,345.02,2538.0,344.51,345.21,344.45,345.02,2538.0
2023-03-28 14:50:00,345.15,345.25,344.83,345.21,2774.0,345.15,345.25,344.83,345.21,2774.0
2023-03-28 15:00:00,345.3,345.92,345.3,345.74,2072.0,345.3,345.92,345.3,345.74,2072.0
2023-03-28 15:10:00,346.0,346.03,345.39,345.55,4051.0,346.0,346.03,345.39,345.55,4051.0
2023-03-28 15:20:00,345.44,345.72,344.94,345.13,4737.0,345.44,345.72,344.94,345.13,4737.0
2023-03-28 15:30:00,345.31,345.88,344.5,345.3,10531.0,345.31,345.88,344.5,345.3,10531.0
2023-03-28 15:40:00,345.46,345.5,344.84,345.24,17303.0,345.46,345.5,344.84,345.24,17303.0
2023-03-28 15:50:00,345.21,346.23,344.73,345.56,54568.0,345.21,346.23,344.73,345.56,54568.0
2023-03-29 09:30:00,351.36,351.36,348.21,350.26,7867.0,351.36,351.36,348.21,350.26,7867.0
2023-03-29 09:40:00,350.06,351.65,349.58,350.4,8108.0,350.06,351.65,349.58,350.4,8108.0
2023-03-29 09:50:00,350.59,350.81,348.97,349.17,2692.0,350.59,350.81,348.97,349.17,2692.0
2023-03-29 10:00:00,349.15,351.16,349.15,350.65,5026.0,349.15,351.16,349.15,350.65,5026.0
2023-03-29 10:10:00,350.87,351.69,350.67,351.55,3758.0,350.87,351.69,350.67,351.55,3758.0
2023-03-29 10:20:00,351.76,351.76,350.62,350.63,23356.0,351.76,351.76,350.62,350.63,23356.0
2023-03-29 10:30:00,351.1,351.1,348.93,349.12,8574.0,351.1,351.1,348.93,349.12,8574.0
2023-03-29 10:40:00,348.68,348.68,347.62,348.18,3937.0,348.68,348.68,347.62,348.18,3937.0
2023-03-29 10:50:00,348.17,348.66,348.07,348.36,8612.0,348.17,348.66,348.07,348.36,8612.0
2023-03-29 11:00:00,348.4,349.23,348.23,348.97,7918.0,348.4,349.23,348.23,348.97,7918.0
2023-03-29 11:10:00,348.93,349.36,348.17,348.3,9816.0,348.93,349.36,348.17,348.3,9816.0
2023-03-29 11:20:00,347.77,348.41,347.77,348.15,4808.0,347.77,348.41,347.77,348.15,4808.0
2023-03-29 11:30:00,348.42,349.06,348.29,349.06,21612.0,348.42,349.06,348.29,349.06,21612.0
2023-03-29 11:40:00,348.92,348.92,348.12,348.28,4283.0,348.92,348.92,348.12,348.28,4283.0
2023-03-29 11:50:00,348.45,348.81,348.28,348.51,5022.0,348.45,348.81,348.28,348.51,5022.0
2023-03-29 12:00:00,348.62,348.78,348.01,348.25,6232.0,348.62,348.78,348.01,348.25,6232.0
2023-03-29 12:10:00,348.22,348.51,348.05,348.25,6304.0,348.22,348.51,348.05,348.25,6304.0
2023-03-29 12:20:00,348.28,348.82,347.91,347.91,18144.0,348.28,348.82,347.91,347.91,18144.0
2023-03-29 12:30:00,348.02,348.44,347.99,348.16,5842.0,348.02,348.44,347.99,348.16,5842.0
2023-03-29 12:40:00,348.35,348.35,347.01,347.09,5141.0,348.35,348.35,347.01,347.09,5141.0
2023-03-29 12:50:00,347.04,347.07,345.89,346.13,6829.0,347.04,347.07,345.89,346.13,6829.0
2023-03-29 13:00:00,346.13,346.98,345.95,346.84,5534.0,346.13,346.98,345.95,346.84,5534.0
2023-03-29 13:10:00,346.78,347.33,346.71,347.19,5950.0,346.78,347.33,346.71,347.19,5950.0
2023-03-29 13:20:00,347.08,347.08,346.62,346.78,3717.0,347.08,347.08,346.62,346.78,3717.0
2023-03-29 13:30:00,346.76,346.98,345.73,345.76,7099.0,346.76,346.98,345.73,345.76,7099.0
2023-03-29 13:40:00,345.74,346.17,345.7,345.9,5402.0,345.74,346.17,345.7,345.9,5402.0
2023-03-29 13:50:00,345.93,346.23,345.93,346.11,5334.0,345.93,346.23,345.93,346.11,5334.0
2023-03-29 14:00:00,346.17,346.81,345.86,346.77,8724.0,346.17,346.81,345.86,346.77,8724.0
2023-03-29 14:10:00,346.72,346.83,346.23,346.25,20005.0,346.72,346.83,346.23,346.25,20005.0
2023-03-29 14:20:00,346.35,346.43,346.09,346.27,5700.0,346.35,346.43,346.09,346.27,5700.0
2023-03-29 14:30:00,346.3,346.86,346.18,346.69,13831.0,346.3,346.86,346.18,346.69,13831.0
2023-03-29 14:40:00,346.64,346.96,346.3,346.83,24587.0,346.64,346.96,346.3,346.83,24587.0
2023-03-29 14:50:00,346.83,347.93,346.6,347.93,10135.0,346.83,347.93,346.6,347.93,10135.0
2023-03-29 15:00:00,348.04,349.09,347.57,348.84,6277.0,348.04,349.09,347.57,348.84,6277.0
2023-03-29 15:10:00,349.03,350.31,348.94,350.31,2700.0,349.03,350.31,348.94,350.31,2700.0
2023-03-29 15:20:00,350.42,350.81,350.25,350.43,6579.0,350.42,350.81,350.25,350.43,6579.0
2023-03-29 15:30:00,350.55,350.64,349.69,349.94,10850.0,350.55,350.64,349.69,349.94,10850.0
2023-03-29 15:40:00,349.97,350.9,349.96,350.8,9133.0,349.97,350.9,349.96,350.8,9133.0
2023-03-29 15:50:00,350.75,350.75,349.32,349.59,41576.0,350.75,350.75,349.32,349.59,41576.0
2023-03-30 09:30:00,352.53,354.0,351.75,352.81,10822.0,352.53,354.0,351.75,352.81,10822.0
2023-03-30 09:40:00,352.97,353.14,352.45,353.0,20283.0,352.97,353.14,352.45,353.0,20283.0
2023-03-30 09:50:00,353.01,353.4,352.39,353.39,11467.0,353.01,353.4,352.39,353.39,11467.0
2023-03-30 10:00:00,353.4,353.6,351.11,351.47,8858.0,353.4,353.6,351.11,351.47,8858.0
2023-03-30 10:10:00,351.33,351.97,350.58,351.4,7183.0,351.33,351.97,350.58,351.4,7183.0
2023-03-30 10:20:00,351.26,352.57,351.26,352.31,4539.0,351.26,352.57,351.26,352.31,4539.0
2023-03-30 10:30:00,352.51,353.2,351.62,352.22,6792.0,352.51,353.2,351.62,352.22,6792.0
2023-03-30 10:40:00,352.46,352.49,352.19,352.36,2400.0,352.46,352.49,352.19,352.36,2400.0
2023-03-30 10:50:00,352.43,352.59,350.99,351.16,15873.0,352.43,352.59,350.99,351.16,15873.0
2023-03-30 11:00:00,351.17,351.59,351.17,351.4,2951.0,351.17,351.59,351.17,351.4,2951.0
2023-03-30 11:10:00,351.58,352.32,351.35,351.35,4616.0,351.58,352.32,351.35,351.35,4616.0
2023-03-30 11:20:00,351.47,352.11,351.47,351.73,3750.0,351.47,352.11,351.47,351.73,3750.0
2023-03-30 11:30:00,351.76,351.96,351.11,351.96,4250.0,351.76,351.96,351.11,351.96,4250.0
2023-03-30 11:40:00,351.85,352.15,350.66,350.74,5944.0,351.85,352.15,350.66,350.74,5944.0
2023-03-30 11:50:00,350.92,351.51,350.65,351.11,5973.0,350.92,351.51,350.65,351.11,5973.0
2023-03-30 12:00:00,351.0,351.62,350.72,351.62,3336.0,351.0,351.62,350.72,351.62,3336.0
2023-03-30 12:10:00,351.29,351.29,350.23,350.56,5114.0,351.29,351.29,350.23,350.56,5114.0
2023-03-30 12:20:00,350.52,350.52,349.94,350.24,3600.0,350.52,350.52,349.94,350.24,3600.0
2023-03-30 12:30:00,350.17,350.17,349.21,349.35,6351.0,350.17,350.17,349.21,349.35,6351.0
2023-03-30 12:40:00,349.51,349.83,349.17,349.53,4700.0,349.51,349.83,349.17,349.53,4700.0
2023-03-30 12:50:00,349.35,350.19,349.31,349.96,5452.0,349.35,350.19,349.31,349.96,5452.0
2023-03-30 13:00:00,349.96,350.25,349.63,350.05,5551.0,349.96,350.25,349.63,350.05,5551.0
2023-03-30 13:10:00,349.83,349.85,348.6,348.84,2983.0,349.83,349.85,348.6,348.84,2983.0
2023-03-30 13:20:00,348.73,349.45,348.58,349.24,5729.0,348.73,349.45,348.58,349.24,5729.0
2023-03-30 13:30:00,349.1,349.3,348.09,348.09,9022.0,349.1,349.3,348.09,348.09,9022.0
2023-03-30 13:40:00,348.12,348.71,347.88,348.04,4566.0,348.12,348.71,347.88,348.04,4566.0
2023-03-30 13:50:00,347.95,348.04,347.59,348.03,3400.0,347.95,348.04,347.59,348.03,3400.0
2023-03-30 14:00:00,348.07,348.76,348.07,348.72,3793.0,348.07,348.76,348.07,348.72,3793.0
2023-03-30 14:10:00,348.71,349.27,348.43,348.68,5942.0,348.71,349.27,348.43,348.68,5942.0
2023-03-30 14:20:00,348.77,349.38,348.61,348.75,6993.0,348.77,349.38,348.61,348.75,6993.0
2023-03-30 14:30:00,348.87,349.17,348.51,348.75,4881.0,348.87,349.17,348.51,348.75,4881.0
2023-03-30 14:40:00,348.87,349.03,348.58,348.85,6341.0,348.87,349.03,348.58,348.85,6341.0
2023-03-30 14:50:00,348.85,349.23,348.57,349.22,5547.0,348.85,349.23,348.57,349.22,5547.0
2023-03-30 15:00:00,349.07,349.67,349.07,349.09,6920.0,349.07,349.67,349.07,349.09,6920.0
2023-03-30 15:10:00,349.24,349.55,348.84,349.52,3825.0,349.24,349.55,348.84,349.52,3825.0
2023-03-30 15:20:00,349.63,350.0,349.44,349.51,8408.0,349.63,350.0,349.44,349.51,8408.0
2023-03-30 15:30:00,349.58,350.35,349.49,350.35,8258.0,349.58,350.35,349.49,350.35,8258.0
2023-03-30 15:40:00,350.31,350.45,349.37,349.49,14178.0,350.31,350.45,349.37,349.49,14178.0
2023-03-30 15:50:00,349.6,349.75,348.48,348.96,64463.0,349.6,349.75,348.48,348.96,64463.0
2023-03-31 09:30:00,349.86,353.42,349.86,351.67,34178.0,349.86,353.42,349.86,351.67,34178.0
2023-03-31 09:40:00,352.02,353.02,350.0,350.68,14856.0,352.02,353.02,350.0,350.68,14856.0
2023-03-31 09:50:00,350.6,350.6,349.75,350.43,6660.0,350.6,350.6,349.75,350.43,6660.0
2023-03-31 10:00:00,350.75,351.73,350.57,351.43,5738.0,350.75,351.73,350.57,351.43,5738.0
2023-03-31 10:10:00,351.38,353.14,350.83,353.14,8375.0,351.38,353.14,350.83,353.14,8375.0
2023-03-31 10:20:00,353.34,353.58,351.35,352.14,9377.0,353.34,353.58,351.35,352.14,9377.0
2023-03-31 10:30:00,352.22,353.39,352.04,352.39,5309.0,352.22,353.39,352.04,352.39,5309.0
2023-03-31 10:40:00,352.44,353.78,352.35,353.0,3900.0,352.44,353.78,352.35,353.0,3900.0
2023-03-31 10:50:00,352.55,353.32,352.06,352.49,4700.0,352.55,353.32,352.06,352.49,4700.0
2023-03-31 11:00:00,352.77,353.12,352.26,352.66,5200.0,352.77,353.12,352.26,352.66,5200.0
2023-03-31 11:10:00,352.79,353.8,352.75,353.8,5290.0,352.79,353.8,352.75,353.8,5290.0
2023-03-31 11:20:00,353.98,354.64,353.37,353.97,9060.0,353.98,354.64,353.37,353.97,9060.0
2023-03-31 11:30:00,353.96,354.75,353.96,354.1,5707.0,353.96,354.75,353.96,354.1,5707.0
2023-03-31 11:40:00,354.21,354.36,353.71,353.98,9492.0,354.21,354.36,353.71,353.98,9492.0
2023-03-31 11:50:00,353.98,354.45,353.88,354.19,4047.0,353.98,354.45,353.88,354.19,4047.0
2023-03-31 12:00:00,354.31,354.83,354.07,354.3,4976.0,354.31,354.83,354.07,354.3,4976.0
2023-03-31 12:10:00,354.25,354.61,354.11,354.25,5782.0,354.25,354.61,354.11,354.25,5782.0
2023-03-31 12:20:00,354.24,354.32,353.67,353.67,9395.0,354.24,354.32,353.67,353.67,9395.0
2023-03-31 12:30:00,353.9,354.4,353.66,353.86,9099.0,353.9,354.4,353.66,353.86,9099.0
2023-03-31 12:40:00,354.1,354.9,354.01,354.79,10488.0,354.1,354.9,354.01,354.79,10488.0
2023-03-31 12:50:00,354.84,355.3,354.29,354.87,11928.0,354.84,355.3,354.29,354.87,11928.0
2023-03-31 13:00:00,355.3,355.3,354.3,354.9,12363.0,355.3,355.3,354.3,354.9,12363.0
2023-03-31 13:10:00,354.85,355.1,354.56,354.75,6430.0,354.85,355.1,354.56,354.75,6430.0
2023-03-31 13:20:00,354.71,354.71,353.43,353.45,3379.0,354.71,354.71,353.43,353.45,3379.0
2023-03-31 13:30:00,353.59,353.75,353.3,353.7,3100.0,353.59,353.75,353.3,353.7,3100.0
2023-03-31 13:40:00,353.63,353.8,353.3,353.41,3459.0,353.63,353.8,353.3,353.41,3459.0
2023-03-31 13:50:00,353.41,354.18,353.28,354.03,3308.0,353.41,354.18,353.28,354.03,3308.0
2023-03-31 14:00:00,354.06,354.7,353.97,354.6,11549.0,354.06,354.7,353.97,354.6,11549.0
2023-03-31 14:10:00,354.56,354.7,353.95,354.02,4000.0,354.56,354.7,353.95,354.02,4000.0
2023-03-31 14:20:00,354.03,354.2,353.49,353.95,5828.0,354.03,354.2,353.49,353.95,5828.0
2023-03-31 14:30:00,353.89,355.01,353.83,354.69,8377.0,353.89,355.01,353.83,354.69,8377.0
2023-03-31 14:40:00,354.72,355.79,354.71,355.79,4200.0,354.72,355.79,354.71,355.79,4200.0
2023-03-31 14:50:00,355.76,355.91,355.1,355.68,6297.0,355.76,355.91,355.1,355.68,6297.0
2023-03-31 15:00:00,355.79,356.58,355.79,356.2,6102.0,355.79,356.58,355.79,356.2,6102.0
2023-03-31 15:10:00,356.21,356.69,355.92,356.42,8725.0,356.21,356.69,355.92,356.42,8725.0
2023-03-31 15:20:00,356.44,357.3,356.43,357.29,10461.0,356.44,357.3,356.43,357.29,10461.0
2023-03-31 15:30:00,357.28,357.73,355.95,355.95,12344.0,357.28,357.73,355.95,355.95,12344.0
2023-03-31 15:40:00,356.01,356.57,355.48,356.11,29380.0,356.01,356.57,355.48,356.11,29380.0
2023-03-31 15:50:00,356.2,358.22,355.9,357.61,114728.0,356.2,358.22,355.9,357.61,114728.0
2023-04-03 09:30:00,358.98,358.98,354.25,355.13,24252.0,358.98,358.98,354.25,355.13,24252.0
2023-04-03 09:40:00,355.18,355.96,352.65,354.22,20069.0,355.18,355.96,352.65,354.22,20069.0
2023-04-03 09:50:00,354.5,354.81,353.85,354.52,10291.0,354.5,354.81,353.85,354.52,10291.0
2023-04-03 10:00:00,354.68,356.37,354.64,355.04,12765.0,354.68,356.37,354.64,355.04,12765.0
2023-04-03 10:10:00,355.11,355.51,354.39,354.98,11394.0,355.11,355.51,354.39,354.98,11394.0
2023-04-03 10:20:00,355.13,355.45,354.09,354.86,9321.0,355.13,355.45,354.09,354.86,9321.0
2023-04-03 10:30:00,354.94,355.66,354.01,354.37,6884.0,354.94,355.66,354.01,354.37,6884.0
2023-04-03 10:40:00,354.11,354.87,352.82,352.92,23196.0,354.11,354.87,352.82,352.92,23196.0
2023-04-03 10:50:00,352.99,353.36,352.49,352.88,14901.0,352.99,353.36,352.49,352.88,14901.0
2023-04-03 11:00:00,352.62,354.31,352.61,353.4,9080.0,352.62,354.31,352.61,353.4,9080.0
2023-04-03 11:10:00,353.19,353.19,352.45,353.0,4415.0,353.19,353.19,352.45,353.0,4415.0
2023-04-03 11:20:00,352.85,353.15,351.84,352.52,9678.0,352.85,353.15,351.84,352.52,9678.0
2023-04-03 11:30:00,352.31,353.5,352.27,352.98,6150.0,352.31,353.5,352.27,352.98,6150.0
2023-04-03 11:40:00,353.07,354.18,353.07,354.17,14262.0,353.07,354.18,353.07,354.17,14262.0
2023-04-03 11:50:00,354.43,355.08,353.92,354.87,5730.0,354.43,355.08,353.92,354.87,5730.0
2023-04-03 12:00:00,354.83,355.95,354.45,355.58,7387.0,354.83,355.95,354.45,355.58,7387.0
2023-04-03 12:10:00,355.18,356.53,355.17,355.99,4900.0,355.18,356.53,355.17,355.99,4900.0
2023-04-03 12:20:00,355.99,356.23,355.59,355.94,3600.0,355.99,356.23,355.59,355.94,3600.0
2023-04-03 12:30:00,355.75,356.24,355.24,355.24,4000.0,355.75,356.24,355.24,355.24,4000.0
2023-04-03 12:40:00,355.55,355.55,354.2,354.54,6000.0,355.55,355.55,354.2,354.54,6000.0
2023-04-03 12:50:00,354.62,354.72,354.03,354.34,7314.0,354.62,354.72,354.03,354.34,7314.0
2023-04-03 13:00:00,354.01,354.44,353.95,354.36,4500.0,354.01,354.44,353.95,354.36,4500.0
2023-04-03 13:10:00,354.37,354.69,354.07,354.22,4300.0,354.37,354.69,354.07,354.22,4300.0
2023-04-03 13:20:00,354.31,355.1,354.13,354.22,6089.0,354.31,355.1,354.13,354.22,6089.0
2023-04-03 13:30:00,354.09,354.75,353.7,354.66,4300.0,354.09,354.75,353.7,354.66,4300.0
2023-04-03 13:40:00,354.56,355.29,354.44,354.57,6727.0,354.56,355.29,354.44,354.57,6727.0
2023-04-03 13:50:00,354.59,354.72,354.26,354.62,3307.0,354.59,354.72,354.26,354.62,3307.0
2023-04-03 14:00:00,354.64,354.85,353.86,354.09,11682.0,354.64,354.85,353.86,354.09,11682.0
2023-04-03 14:10:00,353.86,354.37,353.21,353.71,3808.0,353.86,354.37,353.21,353.71,3808.0
2023-04-03 14:20:00,353.45,353.84,353.2,353.36,4368.0,353.45,353.84,353.2,353.36,4368.0
2023-04-03 14:30:00,353.46,354.24,353.27,354.0,5073.0,353.46,354.24,353.27,354.0,5073.0
2023-04-03 14:40:00,354.0,354.21,353.06,353.25,5970.0,354.0,354.21,353.06,353.25,5970.0
2023-04-03 14:50:00,353.37,353.9,353.2,353.2,5690.0,353.37,353.9,353.2,353.2,5690.0
2023-04-03 15:00:00,353.4,353.96,352.97,353.46,12606.0,353.4,353.96,352.97,353.46,12606.0
2023-04-03 15:10:00,353.4,354.41,353.4,353.99,10369.0,353.4,354.41,353.4,353.99,10369.0
2023-04-03 15:20:00,353.99,354.65,353.81,354.45,9606.0,353.99,354.65,353.81,354.45,9606.0
2023-04-03 15:30:00,354.49,355.45,354.28,355.14,15584.0,354.49,355.45,354.28,355.14,15584.0
2023-04-03 15:40:00,355.09,355.8,354.97,355.65,22254.0,355.09,355.8,354.97,355.65,22254.0
2023-04-03 15:50:00,355.12,356.4,355.0,356.21,57704.0,355.12,356.4,355.0,356.21,57704.0
2023-04-04 09:30:00,352.04,354.03,348.96,350.19,89260.0,352.04,354.03,348.96,350.19,89260.0
2023-04-04 09:40:00,350.09,350.45,348.3,349.23,22030.0,350.09,350.45,348.3,349.23,22030.0
2023-04-04 09:50:00,349.5,351.25,348.91,350.77,23681.0,349.5,351.25,348.91,350.77,23681.0
2023-04-04 10:00:00,351.03,352.57,349.21,349.21,20654.0,351.03,352.57,349.21,349.21,20654.0
2023-04-04 10:10:00,349.08,350.0,348.71,349.26,28279.0,349.08,350.0,348.71,349.26,28279.0
2023-04-04 10:20:00,349.37,349.6,347.39,347.4,14289.0,349.37,349.6,347.39,347.4,14289.0
2023-04-04 10:30:00,347.4,347.4,345.86,346.01,23674.0,347.4,347.4,345.86,346.01,23674.0
2023-04-04 10:40:00,346.21,346.32,343.5,343.88,13910.0,346.21,346.32,343.5,343.88,13910.0
2023-04-04 10:50:00,343.81,344.37,343.48,343.91,20936.0,343.81,344.37,343.48,343.91,20936.0
2023-04-04 11:00:00,343.76,344.22,340.48,340.85,23758.0,343.76,344.22,340.48,340.85,23758.0
2023-04-04 11:10:00,341.02,342.62,340.85,342.62,28362.0,341.02,342.62,340.85,342.62,28362.0
2023-04-04 11:20:00,343.07,343.07,341.42,341.62,9140.0,343.07,343.07,341.42,341.62,9140.0
2023-04-04 11:30:00,341.45,342.38,341.13,342.38,26338.0,341.45,342.38,341.13,342.38,26338.0
2023-04-04 11:40:00,342.12,343.25,342.04,343.08,21138.0,342.12,343.25,342.04,343.08,21138.0
2023-04-04 11:50:00,342.9,344.19,342.9,343.18,14932.0,342.9,344.19,342.9,343.18,14932.0
2023-04-04 12:00:00,343.26,344.07,342.95,343.0,5235.0,343.26,344.07,342.95,343.0,5235.0
2023-04-04 12:10:00,343.31,344.17,342.9,343.3,18658.0,343.31,344.17,342.9,343.3,18658.0
2023-04-04 12:20:00,343.28,344.61,343.23,344.48,9600.0,343.28,344.61,343.23,344.48,9600.0
2023-04-04 12:30:00,344.59,345.8,344.54,345.69,12074.0,344.59,345.8,344.54,345.69,12074.0
2023-04-04 12:40:00,345.94,346.51,345.16,345.28,4296.0,345.94,346.51,345.16,345.28,4296.0
2023-04-04 12:50:00,345.12,345.77,344.85,345.54,3340.0,345.12,345.77,344.85,345.54,3340.0
2023-04-04 13:00:00,345.54,346.36,345.2,345.95,3418.0,345.54,346.36,345.2,345.95,3418.0
2023-04-04 13:10:00,345.84,346.74,345.5,346.72,5977.0,345.84,346.74,345.5,346.72,5977.0
2023-04-04 13:20:00,346.72,347.0,346.42,347.0,3720.0,346.72,347.0,346.42,347.0,3720.0
2023-04-04 13:30:00,347.0,347.45,346.54,346.56,9868.0,347.0,347.45,346.54,346.56,9868.0
2023-04-04 13:40:00,346.71,346.95,345.96,346.48,4799.0,346.71,346.95,345.96,346.48,4799.0
2023-04-04 13:50:00,346.52,346.52,345.65,345.65,4008.0,346.52,346.52,345.65,345.65,4008.0
2023-04-04 14:00:00,345.65,346.23,345.39,345.4,4717.0,345.65,346.23,345.39,345.4,4717.0
2023-04-04 14:10:00,345.58,345.75,345.1,345.22,5264.0,345.58,345.75,345.1,345.22,5264.0
2023-04-04 14:20:00,345.36,345.66,345.17,345.2,4031.0,345.36,345.66,345.17,345.2,4031.0
2023-04-04 14:30:00,345.17,346.25,345.05,346.25,6369.0,345.17,346.25,345.05,346.25,6369.0
2023-04-04 14:40:00,346.5,346.74,345.57,345.57,5378.0,346.5,346.74,345.57,345.57,5378.0
2023-04-04 14:50:00,345.55,345.67,345.2,345.2,3544.0,345.55,345.67,345.2,345.2,3544.0
2023-04-04 15:00:00,345.1,346.38,345.1,346.38,4225.0,345.1,346.38,345.1,346.38,4225.0
2023-04-04 15:10:00,346.25,347.02,346.08,346.79,10402.0,346.25,347.02,346.08,346.79,10402.0
2023-04-04 15:20:00,347.16,347.72,346.77,346.9,7877.0,347.16,347.72,346.77,346.9,7877.0
2023-04-04 15:30:00,346.88,347.1,346.37,346.91,18238.0,346.88,347.1,346.37,346.91,18238.0
2023-04-04 15:40:00,346.98,347.3,346.33,346.87,21888.0,346.98,347.3,346.33,346.87,21888.0
2023-04-04 15:50:00,346.96,348.34,346.48,348.23,92642.0,346.96,348.34,346.48,348.23,92642.0
2023-04-05 09:30:00,347.67,347.67,342.95,344.77,15805.0,347.67,347.67,342.95,344.77,15805.0
2023-04-05 09:40:00,345.68,349.43,345.68,349.43,4765.0,345.68,349.43,345.68,349.43,4765.0
2023-04-05 09:50:00,349.68,350.23,349.0,349.68,6449.0,349.68,350.23,349.0,349.68,6449.0
2023-04-05 10:00:00,349.86,350.43,348.07,349.24,8381.0,349.86,350.43,348.07,349.24,8381.0
2023-04-05 10:10:00,348.76,350.0,348.55,349.59,7347.0,348.76,350.0,348.55,349.59,7347.0
2023-04-05 10:20:00,349.76,351.29,349.75,350.87,7718.0,349.76,351.29,349.75,350.87,7718.0
2023-04-05 10:30:00,350.8,351.89,350.37,350.55,12820.0,350.8,351.89,350.37,350.55,12820.0
2023-04-05 10:40:00,350.36,350.53,348.69,349.52,12455.0,350.36,350.53,348.69,349.52,12455.0
2023-04-05 10:50:00,349.54,349.88,349.4,349.88,5267.0,349.54,349.88,349.4,349.88,5267.0
2023-04-05 11:00:00,349.96,350.22,349.56,349.9,6928.0,349.96,350.22,349.56,349.9,6928.0
2023-04-05 11:10:00,349.87,351.0,349.86,350.87,3922.0,349.87,351.0,349.86,350.87,3922.0
2023-04-05 11:20:00,350.81,351.07,350.47,350.64,2814.0,350.81,351.07,350.47,350.64,2814.0
2023-04-05 11:30:00,351.14,352.41,350.91,352.1,5646.0,351.14,352.41,350.91,352.1,5646.0
2023-04-05 11:40:00,352.19,352.19,351.16,351.9,3954.0,352.19,352.19,351.16,351.9,3954.0
2023-04-05 11:50:00,352.04,352.92,352.03,352.75,4705.0,352.04,352.92,352.03,352.75,4705.0
2023-04-05 12:00:00,353.03,353.39,351.18,351.59,9763.0,353.03,353.39,351.18,351.59,9763.0
2023-04-05 12:10:00,351.56,353.92,351.56,353.89,10550.0,351.56,353.92,351.56,353.89,10550.0
2023-04-05 12:20:00,353.87,354.49,353.79,353.81,8444.0,353.87,354.49,353.79,353.81,8444.0
2023-04-05 12:30:00,353.75,355.0,353.45,354.64,7887.0,353.75,355.0,353.45,354.64,7887.0
2023-04-05 12:40:00,354.52,355.05,353.91,353.91,5620.0,354.52,355.05,353.91,353.91,5620.0
2023-04-05 12:50:00,354.0,355.21,353.77,355.18,11486.0,354.0,355.21,353.77,355.18,11486.0
2023-04-05 13:00:00,355.0,355.99,354.78,354.94,8661.0,355.0,355.99,354.78,354.94,8661.0
2023-04-05 13:10:00,354.96,355.55,354.96,355.47,3485.0,354.96,355.55,354.96,355.47,3485.0
2023-04-05 13:20:00,355.6,355.73,355.06,355.07,3566.0,355.6,355.73,355.06,355.07,3566.0
2023-04-05 13:30:00,355.22,355.57,354.76,355.45,4733.0,355.22,355.57,354.76,355.45,4733.0
2023-04-05 13:40:00,355.3,355.3,354.79,355.04,3137.0,355.3,355.3,354.79,355.04,3137.0
2023-04-05 13:50:00,355.07,355.49,354.8,355.36,10076.0,355.07,355.49,354.8,355.36,10076.0
2023-04-05 14:00:00,355.14,355.99,355.0,355.62,4229.0,355.14,355.99,355.0,355.62,4229.0
2023-04-05 14:10:00,355.62,355.91,355.28,355.8,3958.0,355.62,355.91,355.28,355.8,3958.0
2023-04-05 14:20:00,355.76,355.76,354.83,354.87,4800.0,355.76,355.76,354.83,354.87,4800.0
2023-04-05 14:30:00,354.94,355.87,354.82,355.0,7938.0,354.94,355.87,354.82,355.0,7938.0
2023-04-05 14:40:00,354.98,355.5,354.72,355.19,8431.0,354.98,355.5,354.72,355.19,8431.0
2023-04-05 14:50:00,355.12,355.4,354.88,354.97,7895.0,355.12,355.4,354.88,354.97,7895.0
2023-04-05 15:00:00,355.0,355.09,353.53,353.54,14840.0,355.0,355.09,353.53,353.54,14840.0
2023-04-05 15:10:00,353.68,353.69,353.0,353.0,7307.0,353.68,353.69,353.0,353.0,7307.0
2023-04-05 15:20:00,352.98,353.56,352.55,352.6,6605.0,352.98,353.56,352.55,352.6,6605.0
2023-04-05 15:30:00,352.41,352.86,352.17,352.3,9653.0,352.41,352.86,352.17,352.3,9653.0
2023-04-05 15:40:00,352.45,352.48,351.18,351.72,22944.0,352.45,352.48,351.18,351.72,22944.0
2023-04-05 15:50:00,351.75,353.3,351.62,353.1,50361.0,351.75,353.3,351.62,353.1,50361.0
2023-04-06 09:30:00,353.81,353.81,350.34,350.35,11104.0,353.81,353.81,350.34,350.35,11104.0
2023-04-06 09:40:00,350.6,351.38,350.15,351.05,6131.0,350.6,351.38,350.15,351.05,6131.0
2023-04-06 09:50:00,351.22,351.43,350.53,351.33,2469.0,351.22,351.43,350.53,351.33,2469.0
2023-04-06 10:00:00,352.13,352.24,350.18,350.47,8010.0,352.13,352.24,350.18,350.47,8010.0
2023-04-06 10:10:00,350.53,351.27,350.3,351.18,4050.0,350.53,351.27,350.3,351.18,4050.0
2023-04-06 10:20:00,350.78,351.14,349.96,350.76,8071.0,350.78,351.14,349.96,350.76,8071.0
2023-04-06 10:30:00,350.74,351.66,350.73,350.73,3289.0,350.74,351.66,350.73,350.73,3289.0
2023-04-06 10:40:00,350.37,351.08,350.0,351.0,7872.0,350.37,351.08,350.0,351.0,7872.0
2023-04-06 10:50:00,350.97,352.02,350.5,351.87,3700.0,350.97,352.02,350.5,351.87,3700.0
2023-04-06 11:00:00,351.74,352.36,351.35,351.65,25203.0,351.74,352.36,351.35,351.65,25203.0
2023-04-06 11:10:00,351.65,353.04,351.57,353.04,14673.0,351.65,353.04,351.57,353.04,14673.0
2023-04-06 11:20:00,353.0,353.41,352.06,352.11,11299.0,353.0,353.41,352.06,352.11,11299.0
2023-04-06 11:30:00,352.24,352.52,351.64,352.24,4999.0,352.24,352.52,351.64,352.24,4999.0
2023-04-06 11:40:00,352.09,352.61,352.08,352.61,1122.0,352.09,352.61,352.08,352.61,1122.0
2023-04-06 11:50:00,352.5,352.96,352.46,352.77,1725.0,352.5,352.96,352.46,352.77,1725.0
2023-04-06 12:00:00,352.79,353.29,352.57,353.23,4720.0,352.79,353.29,352.57,353.23,4720.0
2023-04-06 12:10:00,353.23,353.33,352.57,352.57,2100.0,353.23,353.33,352.57,352.57,2100.0
2023-04-06 12:20:00,352.3,352.83,352.3,352.5,2602.0,352.3,352.83,352.3,352.5,2602.0
2023-04-06 12:30:00,352.68,354.37,352.68,354.12,3163.0,352.68,354.37,352.68,354.12,3163.0
2023-04-06 12:40:00,354.13,354.67,353.88,354.35,10061.0,354.13,354.67,353.88,354.35,10061.0
2023-04-06 12:50:00,354.27,354.34,353.04,353.22,3600.0,354.27,354.34,353.04,353.22,3600.0
2023-04-06 13:00:00,353.01,353.32,352.7,353.28,3700.0,353.01,353.32,352.7,353.28,3700.0
2023-04-06 13:10:00,353.13,354.18,353.13,354.01,1714.0,353.13,354.18,353.13,354.01,1714.0
2023-04-06 13:20:00,353.94,354.14,352.72,352.72,6348.0,353.94,354.14,352.72,352.72,6348.0
2023-04-06 13:30:00,352.75,352.88,351.82,352.52,4800.0,352.75,352.88,351.82,352.52,4800.0
2023-04-06 13:40:00,352.47,352.47,352.06,352.1,1400.0,352.47,352.47,352.06,352.1,1400.0
2023-04-06 13:50:00,352.25,352.66,351.99,352.0,2569.0,352.25,352.66,351.99,352.0,2569.0
2023-04-06 14:00:00,351.97,352.31,351.6,351.82,1800.0,351.97,352.31,351.6,351.82,1800.0
2023-04-06 14:10:00,352.01,352.04,351.51,351.75,2534.0,352.01,352.04,351.51,351.75,2534.0
2023-04-06 14:20:00,351.82,352.12,351.59,351.9,4000.0,351.82,352.12,351.59,351.9,4000.0
2023-04-06 14:30:00,351.82,352.36,351.67,352.36,2088.0,351.82,352.36,351.67,352.36,2088.0
2023-04-06 14:40:00,352.35,352.35,351.82,351.82,3200.0,352.35,352.35,351.82,351.82,3200.0
2023-04-06 14:50:00,351.86,352.1,351.65,351.69,4350.0,351.86,352.1,351.65,351.69,4350.0
2023-04-06 15:00:00,351.7,351.87,350.64,350.64,7254.0,351.7,351.87,350.64,350.64,7254.0
2023-04-06 15:10:00,350.43,350.63,349.75,349.92,9144.0,350.43,350.63,349.75,349.92,9144.0
2023-04-06 15:20:00,349.92,350.42,349.79,350.19,8423.0,349.92,350.42,349.79,350.19,8423.0
2023-04-06 15:30:00,350.18,350.61,350.05,350.5,9148.0,350.18,350.61,350.05,350.5,9148.0
2023-04-06 15:40:00,350.4,350.4,349.33,349.82,19576.0,350.4,350.4,349.33,349.82,19576.0
2023-04-06 15:50:00,349.9,350.46,349.36,350.44,61480.0,349.9,350.46,349.36,350.44,61480.0
2023-04-10 09:30:00,348.53,348.64,345.6,348.44,14063.0,348.53,348.64,345.6,348.44,14063.0
2023-04-10 09:40:00,348.86,350.0,348.56,349.47,12007.0,348.86,350.0,348.56,349.47,12007.0
2023-04-10 09:50:00,349.96,350.18,348.88,349.25,8935.0,349.96,350.18,348.88,349.25,8935.0
2023-04-10 10:00:00,349.15,349.86,348.11,348.99,13095.0,349.15,349.86,348.11,348.99,13095.0
2023-04-10 10:10:00,349.16,350.05,349.08,350.0,6761.0,349.16,350.05,349.08,350.0,6761.0
2023-04-10 10:20:00,350.0,350.68,349.72,350.03,13978.0,350.0,350.68,349.72,350.03,13978.0
2023-04-10 10:30:00,350.4,350.49,349.94,350.39,6552.0,350.4,350.49,349.94,350.39,6552.0
2023-04-10 10:40:00,350.42,350.71,349.82,350.71,5555.0,350.42,350.71,349.82,350.71,5555.0
2023-04-10 10:50:00,351.36,352.15,351.0,352.1,6382.0,351.36,352.15,351.0,352.1,6382.0
2023-04-10 11:00:00,351.92,353.52,351.92,353.49,3701.0,351.92,353.52,351.92,353.49,3701.0
2023-04-10 11:10:00,353.59,354.26,353.34,354.26,3224.0,353.59,354.26,353.34,354.26,3224.0
2023-04-10 11:20:00,354.21,354.21,352.99,353.06,3297.0,354.21,354.21,352.99,353.06,3297.0
2023-04-10 11:30:00,353.25,354.11,353.25,353.78,4080.0,353.25,354.11,353.25,353.78,4080.0
2023-04-10 11:40:00,353.75,353.75,353.28,353.43,4200.0,353.75,353.75,353.28,353.43,4200.0
2023-04-10 11:50:00,353.41,353.52,350.91,350.91,9102.0,353.41,353.52,350.91,350.91,9102.0
2023-04-10 12:00:00,350.75,351.15,349.87,349.93,4000.0,350.75,351.15,349.87,349.93,4000.0
2023-04-10 12:10:00,349.96,351.0,349.95,350.5,11161.0,349.96,351.0,349.95,350.5,11161.0
2023-04-10 12:20:00,350.81,350.89,350.31,350.64,5338.0,350.81,350.89,350.31,350.64,5338.0
2023-04-10 12:30:00,350.79,352.05,350.79,352.05,8829.0,350.79,352.05,350.79,352.05,8829.0
2023-04-10 12:40:00,351.79,352.47,351.56,352.07,5020.0,351.79,352.47,351.56,352.07,5020.0
2023-04-10 12:50:00,351.97,352.06,351.35,351.73,12072.0,351.97,352.06,351.35,351.73,12072.0
2023-04-10 13:00:00,352.06,352.51,351.92,352.5,5073.0,352.06,352.51,351.92,352.5,5073.0
2023-04-10 13:10:00,352.73,353.15,352.57,353.15,4460.0,352.73,353.15,352.57,353.15,4460.0
2023-04-10 13:20:00,353.3,353.52,352.66,353.52,4573.0,353.3,353.52,352.66,353.52,4573.0
2023-04-10 13:30:00,353.37,353.37,351.9,351.9,2135.0,353.37,353.37,351.9,351.9,2135.0
2023-04-10 13:40:00,351.86,352.5,351.86,352.5,1322.0,351.86,352.5,351.86,352.5,1322.0
2023-04-10 13:50:00,352.5,352.5,351.64,352.19,3214.0,352.5,352.5,351.64,352.19,3214.0
2023-04-10 14:00:00,351.8,352.02,351.14,351.64,3781.0,351.8,352.02,351.14,351.64,3781.0
2023-04-10 14:10:00,351.46,352.02,351.32,351.66,2007.0,351.46,352.02,351.32,351.66,2007.0
2023-04-10 14:20:00,352.11,352.15,351.89,352.06,1900.0,352.11,352.15,351.89,352.06,1900.0
2023-04-10 14:30:00,351.98,352.33,351.67,351.67,3461.0,351.98,352.33,351.67,351.67,3461.0
2023-04-10 14:40:00,351.65,351.67,351.04,351.04,1000.0,351.65,351.67,351.04,351.04,1000.0
2023-04-10 14:50:00,351.54,352.14,351.42,352.13,1022.0,351.54,352.14,351.42,352.13,1022.0
2023-04-10 15:00:00,352.1,352.7,352.08,352.23,4163.0,352.1,352.7,352.08,352.23,4163.0
2023-04-10 15:10:00,352.35,352.46,351.8,352.18,3712.0,352.35,352.46,351.8,352.18,3712.0
2023-04-10 15:20:00,352.18,352.28,351.79,351.79,4600.0,352.18,352.28,351.79,351.79,4600.0
2023-04-10 15:30:00,351.78,352.06,351.46,352.04,6161.0,351.78,352.06,351.46,352.04,6161.0
2023-04-10 15:40:00,352.18,352.68,351.71,351.71,16701.0,352.18,352.68,351.71,351.71,16701.0
2023-04-10 15:50:00,351.73,353.93,351.6,353.89,63520.0,351.73,353.93,351.6,353.89,63520.0
2023-04-11 09:30:00,354.77,356.51,353.43,356.51,10123.0,354.77,356.51,353.43,356.51,10123.0
2023-04-11 09:40:00,355.36,357.25,354.99,357.0,11651.0,355.36,357.25,354.99,357.0,11651.0
2023-04-11 09:50:00,357.09,357.74,355.35,355.83,11147.0,357.09,357.74,355.35,355.83,11147.0
2023-04-11 10:00:00,355.4,357.45,354.66,357.44,9530.0,355.4,357.45,354.66,357.44,9530.0
2023-04-11 10:10:00,357.43,357.77,355.96,357.59,10085.0,357.43,357.77,355.96,357.59,10085.0
2023-04-11 10:20:00,357.78,359.04,357.67,358.23,20360.0,357.78,359.04,357.67,358.23,20360.0
2023-04-11 10:30:00,358.19,358.83,357.41,358.54,8757.0,358.19,358.83,357.41,358.54,8757.0
2023-04-11 10:40:00,358.4,358.47,357.63,358.2,9850.0,358.4,358.47,357.63,358.2,9850.0
2023-04-11 10:50:00,358.34,358.8,357.47,357.59,9702.0,358.34,358.8,357.47,357.59,9702.0
2023-04-11 11:00:00,357.47,358.53,357.47,358.13,9273.0,357.47,358.53,357.47,358.13,9273.0
2023-04-11 11:10:00,358.09,358.75,357.57,358.69,8712.0,358.09,358.75,357.57,358.69,8712.0
2023-04-11 11:20:00,358.73,358.82,357.71,357.78,11681.0,358.73,358.82,357.71,357.78,11681.0
2023-04-11 11:30:00,357.64,357.67,356.65,356.78,14604.0,357.64,357.67,356.65,356.78,14604.0
2023-04-11 11:40:00,356.97,358.1,356.45,358.1,12636.0,356.97,358.1,356.45,358.1,12636.0
2023-04-11 11:50:00,358.04,358.37,357.21,358.18,8252.0,358.04,358.37,357.21,358.18,8252.0
2023-04-11 12:00:00,358.06,358.44,357.02,357.02,19841.0,358.06,358.44,357.02,357.02,19841.0
2023-04-11 12:10:00,357.05,357.87,357.03,357.37,1908.0,357.05,357.87,357.03,357.37,1908.0
2023-04-11 12:20:00,357.79,357.79,356.99,357.02,8226.0,357.79,357.79,356.99,357.02,8226.0
2023-04-11 12:30:00,357.03,357.42,356.42,356.69,4900.0,357.03,357.42,356.42,356.69,4900.0
2023-04-11 12:40:00,356.69,357.29,356.56,357.26,6694.0,356.69,357.29,356.56,357.26,6694.0
2023-04-11 12:50:00,357.37,358.21,357.37,357.95,5568.0,357.37,358.21,357.37,357.95,5568.0
2023-04-11 13:00:00,358.01,358.54,358.01,358.54,1975.0,358.01,358.54,358.01,358.54,1975.0
2023-04-11 13:10:00,358.39,358.43,358.1,358.35,2100.0,358.39,358.43,358.1,358.35,2100.0
2023-04-11 13:20:00,358.14,358.14,357.31,357.63,9720.0,358.14,358.14,357.31,357.63,9720.0
2023-04-11 13:30:00,357.5,357.71,356.91,357.42,8728.0,357.5,357.71,356.91,357.42,8728.0
2023-04-11 13:40:00,357.42,357.85,357.31,357.81,3300.0,357.42,357.85,357.31,357.81,3300.0
2023-04-11 13:50:00,357.88,358.55,357.72,357.98,3574.0,357.88,358.55,357.72,357.98,3574.0
2023-04-11 14:00:00,358.24,358.42,357.71,357.92,3200.0,358.24,358.42,357.71,357.92,3200.0
2023-04-11 14:10:00,357.92,358.02,357.53,357.86,6442.0,357.92,358.02,357.53,357.86,6442.0
2023-04-11 14:20:00,357.86,358.23,357.63,358.23,3664.0,357.86,358.23,357.63,358.23,3664.0
2023-04-11 14:30:00,358.34,358.78,358.33,358.54,3900.0,358.34,358.78,358.33,358.54,3900.0
2023-04-11 14:40:00,358.51,358.51,358.2,358.34,4111.0,358.51,358.51,358.2,358.34,4111.0
2023-04-11 14:50:00,358.21,358.81,358.21,358.77,5606.0,358.21,358.81,358.21,358.77,5606.0
2023-04-11 15:00:00,358.91,358.91,358.0,358.06,6950.0,358.91,358.91,358.0,358.06,6950.0
2023-04-11 15:10:00,358.02,359.1,358.02,359.09,11023.0,358.02,359.1,358.02,359.09,11023.0
2023-04-11 15:20:00,358.93,359.29,358.78,359.09,12687.0,358.93,359.29,358.78,359.09,12687.0
2023-04-11 15:30:00,359.09,359.76,359.09,359.41,15626.0,359.09,359.76,359.09,359.41,15626.0
2023-04-11 15:40:00,359.37,359.37,358.03,358.08,19933.0,359.37,359.37,358.03,358.08,19933.0
2023-04-11 15:50:00,358.04,358.73,357.84,358.52,54745.0,358.04,358.73,357.84,358.52,54745.0
2023-04-12 09:30:00,361.5,361.95,358.9,360.1,12652.0,361.5,361.95,358.9,360.1,12652.0
2023-04-12 09:40:00,360.35,360.67,356.88,356.88,5289.0,360.35,360.67,356.88,356.88,5289.0
2023-04-12 09:50:00,357.06,357.77,356.06,357.14,16548.0,357.06,357.77,356.06,357.14,16548.0
2023-04-12 10:00:00,357.39,357.73,355.64,355.64,9640.0,357.39,357.73,355.64,355.64,9640.0
2023-04-12 10:10:00,356.04,356.72,355.08,355.08,5601.0,356.04,356.72,355.08,355.08,5601.0
2023-04-12 10:20:00,355.1,355.23,353.95,354.75,11806.0,355.1,355.23,353.95,354.75,11806.0
2023-04-12 10:30:00,354.77,354.77,353.17,353.31,6698.0,354.77,354.77,353.17,353.31,6698.0
2023-04-12 10:40:00,353.45,353.81,353.06,353.25,2621.0,353.45,353.81,353.06,353.25,2621.0
2023-04-12 10:50:00,353.0,353.0,351.25,351.25,2375.0,353.0,353.0,351.25,351.25,2375.0
2023-04-12 11:00:00,350.93,351.26,348.0,348.22,15449.0,350.93,351.26,348.0,348.22,15449.0
2023-04-12 11:10:00,348.22,348.22,346.54,346.58,17427.0,348.22,348.22,346.54,346.58,17427.0
2023-04-12 11:20:00,346.56,347.4,346.31,347.4,13070.0,346.56,347.4,346.31,347.4,13070.0
2023-04-12 11:30:00,347.28,347.58,346.38,346.85,10179.0,347.28,347.58,346.38,346.85,10179.0
2023-04-12 11:40:00,346.66,348.58,346.59,348.15,21345.0,346.66,348.58,346.59,348.15,21345.0
2023-04-12 11:50:00,348.01,348.01,346.82,346.96,20663.0,348.01,348.01,346.82,346.96,20663.0
2023-04-12 12:00:00,346.98,348.13,346.97,347.76,6803.0,346.98,348.13,346.97,347.76,6803.0
2023-04-12 12:10:00,347.69,347.69,346.22,346.63,10809.0,347.69,347.69,346.22,346.63,10809.0
2023-04-12 12:20:00,346.48,346.76,345.76,345.83,10732.0,346.48,346.76,345.76,345.83,10732.0
2023-04-12 12:30:00,345.97,346.83,345.5,346.26,11712.0,345.97,346.83,345.5,346.26,11712.0
2023-04-12 12:40:00,346.35,347.3,346.08,347.13,9131.0,346.35,347.3,346.08,347.13,9131.0
2023-04-12 12:50:00,346.95,347.8,346.31,347.05,13276.0,346.95,347.8,346.31,347.05,13276.0
2023-04-12 13:00:00,347.25,347.95,346.57,347.76,7256.0,347.25,347.95,346.57,347.76,7256.0
2023-04-12 13:10:00,347.8,348.39,347.51,347.57,21701.0,347.8,348.39,347.51,347.57,21701.0
2023-04-12 13:20:00,347.79,347.79,346.47,346.57,10641.0,347.79,347.79,346.47,346.57,10641.0
2023-04-12 13:30:00,346.68,346.68,345.32,345.42,16599.0,346.68,346.68,345.32,345.42,16599.0
2023-04-12 13:40:00,345.55,345.76,343.87,343.97,15726.0,345.55,345.76,343.87,343.97,15726.0
2023-04-12 13:50:00,343.97,344.59,343.44,344.13,17639.0,343.97,344.59,343.44,344.13,17639.0
2023-04-12 14:00:00,344.31,344.79,343.41,343.43,12675.0,344.31,344.79,343.41,343.43,12675.0
2023-04-12 14:10:00,343.37,345.46,343.2,344.82,15073.0,343.37,345.46,343.2,344.82,15073.0
2023-04-12 14:20:00,344.83,344.83,342.35,342.39,17063.0,344.83,344.83,342.35,342.39,17063.0
2023-04-12 14:30:00,342.43,342.43,341.19,341.62,27027.0,342.43,342.43,341.19,341.62,27027.0
2023-04-12 14:40:00,341.5,342.06,340.84,340.95,17692.0,341.5,342.06,340.84,340.95,17692.0
2023-04-12 14:50:00,340.92,342.74,340.55,342.14,23122.0,340.92,342.74,340.55,342.14,23122.0
2023-04-12 15:00:00,342.13,343.56,342.13,342.37,16687.0,342.13,343.56,342.13,342.37,16687.0
2023-04-12 15:10:00,342.39,343.0,341.97,342.8,29310.0,342.39,343.0,341.97,342.8,29310.0
2023-04-12 15:20:00,342.57,343.67,341.72,341.8,48480.0,342.57,343.67,341.72,341.8,48480.0
2023-04-12 15:30:00,341.72,342.26,341.42,342.15,42270.0,341.72,342.26,341.42,342.15,42270.0
2023-04-12 15:40:00,342.1,342.58,341.23,341.58,45150.0,342.1,342.58,341.23,341.58,45150.0
2023-04-12 15:50:00,341.38,343.65,341.14,343.27,142894.0,341.38,343.65,341.14,343.27,142894.0
2023-04-13 09:30:00,345.96,346.01,343.29,346.01,17420.0,345.96,346.01,343.29,346.01,17420.0
2023-04-13 09:40:00,345.68,346.83,345.63,346.61,5265.0,345.68,346.83,345.63,346.61,5265.0
2023-04-13 09:50:00,346.76,346.89,345.6,346.05,7117.0,346.76,346.89,345.6,346.05,7117.0
2023-04-13 10:00:00,346.22,347.73,346.22,347.13,4900.0,346.22,347.73,346.22,347.13,4900.0
2023-04-13 10:10:00,347.16,348.4,346.65,348.38,3547.0,347.16,348.4,346.65,348.38,3547.0
2023-04-13 10:20:00,348.49,350.61,348.38,350.04,9869.0,348.49,350.61,348.38,350.04,9869.0
2023-04-13 10:30:00,349.98,350.76,349.32,350.11,17472.0,349.98,350.76,349.32,350.11,17472.0
2023-04-13 10:40:00,349.93,350.8,349.58,350.7,5747.0,349.93,350.8,349.58,350.7,5747.0
2023-04-13 10:50:00,350.75,351.45,349.69,349.69,17841.0,350.75,351.45,349.69,349.69,17841.0
2023-04-13 11:00:00,350.05,350.24,349.56,350.0,10279.0,350.05,350.24,349.56,350.0,10279.0
2023-04-13 11:10:00,350.02,350.03,349.22,349.38,6970.0,350.02,350.03,349.22,349.38,6970.0
2023-04-13 11:20:00,349.55,349.73,348.94,349.35,6407.0,349.55,349.73,348.94,349.35,6407.0
2023-04-13 11:30:00,349.34,350.08,349.17,349.63,23196.0,349.34,350.08,349.17,349.63,23196.0
2023-04-13 11:40:00,349.62,349.74,347.79,348.09,5669.0,349.62,349.74,347.79,348.09,5669.0
2023-04-13 11:50:00,348.12,348.62,347.64,348.56,4053.0,348.12,348.62,347.64,348.56,4053.0
2023-04-13 12:00:00,348.68,349.37,348.68,348.83,2500.0,348.68,349.37,348.68,348.83,2500.0
2023-04-13 12:10:00,348.48,350.06,348.48,349.92,4483.0,348.48,350.06,348.48,349.92,4483.0
2023-04-13 12:20:00,350.05,350.05,349.4,349.58,3800.0,350.05,350.05,349.4,349.58,3800.0
2023-04-13 12:30:00,349.53,349.53,348.51,348.51,1500.0,349.53,349.53,348.51,348.51,1500.0
2023-04-13 12:40:00,348.26,348.52,347.85,347.9,2503.0,348.26,348.52,347.85,347.9,2503.0
2023-04-13 12:50:00,348.17,348.45,348.11,348.41,2550.0,348.17,348.45,348.11,348.41,2550.0
2023-04-13 13:00:00,348.45,348.84,347.87,348.84,2525.0,348.45,348.84,347.87,348.84,2525.0
2023-04-13 13:10:00,348.82,349.83,348.82,349.82,4600.0,348.82,349.83,348.82,349.82,4600.0
2023-04-13 13:20:00,349.85,349.88,348.53,348.53,6340.0,349.85,349.88,348.53,348.53,6340.0
2023-04-13 13:30:00,348.53,349.0,348.41,348.56,5100.0,348.53,349.0,348.41,348.56,5100.0
2023-04-13 13:40:00,348.69,348.95,348.35,348.59,3900.0,348.69,348.95,348.35,348.59,3900.0
2023-04-13 13:50:00,348.59,348.6,347.26,347.26,5002.0,348.59,348.6,347.26,347.26,5002.0
2023-04-13 14:00:00,347.51,348.2,347.41,348.17,3300.0,347.51,348.2,347.41,348.17,3300.0
2023-04-13 14:10:00,348.17,348.32,347.53,347.53,9600.0,348.17,348.32,347.53,347.53,9600.0
2023-04-13 14:20:00,347.47,347.7,347.18,347.18,4063.0,347.47,347.7,347.18,347.18,4063.0
2023-04-13 14:30:00,347.23,347.46,346.91,346.91,6048.0,347.23,347.46,346.91,346.91,6048.0
2023-04-13 14:40:00,346.78,346.96,346.46,346.61,5213.0,346.78,346.96,346.46,346.61,5213.0
2023-04-13 14:50:00,346.7,347.03,346.57,346.94,7597.0,346.7,347.03,346.57,346.94,7597.0
2023-04-13 15:00:00,346.94,347.24,346.41,346.78,9889.0,346.94,347.24,346.41,346.78,9889.0
2023-04-13 15:10:00,346.89,347.83,346.89,347.73,5334.0,346.89,347.83,346.89,347.73,5334.0
2023-04-13 15:20:00,347.71,347.92,347.29,347.53,8462.0,347.71,347.92,347.29,347.53,8462.0
2023-04-13 15:30:00,347.55,347.57,346.94,347.02,7040.0,347.55,347.57,346.94,347.02,7040.0
2023-04-13 15:40:00,347.02,347.6,346.67,347.01,16486.0,347.02,347.6,346.67,347.01,16486.0
2023-04-13 15:50:00,346.89,347.82,346.76,347.68,42702.0,346.89,347.82,346.76,347.68,42702.0
2023-04-14 09:30:00,345.62,347.13,345.62,347.12,9494.0,345.62,347.13,345.62,347.12,9494.0
2023-04-14 09:40:00,346.95,346.99,346.13,346.41,5896.0,346.95,346.99,346.13,346.41,5896.0
2023-04-14 09:50:00,346.31,347.16,345.25,347.15,9312.0,346.31,347.16,345.25,347.15,9312.0
2023-04-14 10:00:00,346.71,347.14,344.6,345.02,8079.0,346.71,347.14,344.6,345.02,8079.0
2023-04-14 10:10:00,345.16,345.16,343.04,343.3,6047.0,345.16,345.16,343.04,343.3,6047.0
2023-04-14 10:20:00,343.52,344.29,342.69,342.74,7414.0,343.52,344.29,342.69,342.74,7414.0
2023-04-14 10:30:00,342.69,343.23,342.38,342.91,5600.0,342.69,343.23,342.38,342.91,5600.0
2023-04-14 10:40:00,342.76,342.82,341.74,342.3,7390.0,342.76,342.82,341.74,342.3,7390.0
2023-04-14 10:50:00,342.11,342.24,341.08,341.29,5657.0,342.11,342.24,341.08,341.29,5657.0
2023-04-14 11:00:00,341.14,341.78,340.87,341.59,11952.0,341.14,341.78,340.87,341.59,11952.0
2023-04-14 11:10:00,341.76,341.93,340.98,341.01,3650.0,341.76,341.93,340.98,341.01,3650.0
2023-04-14 11:20:00,341.05,341.69,340.68,341.21,10609.0,341.05,341.69,340.68,341.21,10609.0
2023-04-14 11:30:00,341.24,341.24,339.97,339.97,7737.0,341.24,341.24,339.97,339.97,7737.0
2023-04-14 11:40:00,340.01,340.63,340.01,340.3,6895.0,340.01,340.63,340.01,340.3,6895.0
2023-04-14 11:50:00,340.32,340.68,340.28,340.67,3200.0,340.32,340.68,340.28,340.67,3200.0
2023-04-14 12:00:00,340.57,340.65,339.48,339.59,9317.0,340.57,340.65,339.48,339.59,9317.0
2023-04-14 12:10:00,339.7,339.73,339.08,339.09,4363.0,339.7,339.73,339.08,339.09,4363.0
2023-04-14 12:20:00,339.1,339.98,339.08,339.68,3700.0,339.1,339.98,339.08,339.68,3700.0
2023-04-14 12:30:00,339.65,339.96,339.64,339.77,4008.0,339.65,339.96,339.64,339.77,4008.0
2023-04-14 12:40:00,339.75,340.19,339.53,339.56,11400.0,339.75,340.19,339.53,339.56,11400.0
2023-04-14 12:50:00,339.37,339.46,338.8,338.9,6748.0,339.37,339.46,338.8,338.9,6748.0
2023-04-14 13:00:00,338.94,339.63,338.94,339.17,4300.0,338.94,339.63,338.94,339.17,4300.0
2023-04-14 13:10:00,339.32,339.65,339.2,339.65,3400.0,339.32,339.65,339.2,339.65,3400.0
2023-04-14 13:20:00,339.69,339.71,338.62,338.64,4700.0,339.69,339.71,338.62,338.64,4700.0
2023-04-14 13:30:00,338.57,338.57,337.51,337.7,7191.0,338.57,338.57,337.51,337.7,7191.0
2023-04-14 13:40:00,337.59,338.19,337.58,337.68,9040.0,337.59,338.19,337.58,337.68,9040.0
2023-04-14 13:50:00,337.72,338.07,337.55,337.73,7037.0,337.72,338.07,337.55,337.73,7037.0
2023-04-14 14:00:00,337.81,338.22,337.35,338.09,16244.0,337.81,338.22,337.35,338.09,16244.0
2023-04-14 14:10:00,338.03,338.56,337.93,338.07,6430.0,338.03,338.56,337.93,338.07,6430.0
2023-04-14 14:20:00,338.11,338.5,337.99,338.28,9195.0,338.11,338.5,337.99,338.28,9195.0
2023-04-14 14:30:00,338.36,338.87,338.22,338.24,7314.0,338.36,338.87,338.22,338.24,7314.0
2023-04-14 14:40:00,338.2,339.3,337.78,339.3,14124.0,338.2,339.3,337.78,339.3,14124.0
2023-04-14 14:50:00,339.25,339.96,339.16,339.88,7107.0,339.25,339.96,339.16,339.88,7107.0
2023-04-14 15:00:00,339.82,340.1,339.53,339.72,11781.0,339.82,340.1,339.53,339.72,11781.0
2023-04-14 15:10:00,339.79,339.82,338.55,338.92,14333.0,339.79,339.82,338.55,338.92,14333.0
2023-04-14 15:20:00,338.94,339.57,338.67,339.34,10172.0,338.94,339.57,338.67,339.34,10172.0
2023-04-14 15:30:00,339.45,340.08,339.41,340.07,12956.0,339.45,340.08,339.41,340.07,12956.0
2023-04-14 15:40:00,340.08,341.26,340.08,341.19,23178.0,340.08,341.26,340.08,341.19,23178.0
2023-04-14 15:50:00,341.12,341.66,340.33,341.58,67797.0,341.12,341.66,340.33,341.58,67797.0
2023-04-17 09:30:00,343.14,344.51,342.71,343.05,10185.0,343.14,344.51,342.71,343.05,10185.0
2023-04-17 09:40:00,343.1,344.65,343.1,344.38,9686.0,343.1,344.65,343.1,344.38,9686.0
2023-04-17 09:50:00,344.41,345.1,343.46,343.67,8999.0,344.41,345.1,343.46,343.67,8999.0
2023-04-17 10:00:00,343.93,344.25,342.67,342.78,5037.0,343.93,344.25,342.67,342.78,5037.0
2023-04-17 10:10:00,342.72,343.39,342.72,343.07,2420.0,342.72,343.39,342.72,343.07,2420.0
2023-04-17 10:20:00,343.36,343.77,343.13,343.39,3019.0,343.36,343.77,343.13,343.39,3019.0
2023-04-17 10:30:00,343.21,344.3,343.11,343.4,2431.0,343.21,344.3,343.11,343.4,2431.0
2023-04-17 10:40:00,343.13,343.2,342.44,343.18,11519.0,343.13,343.2,342.44,343.18,11519.0
2023-04-17 10:50:00,343.0,343.31,342.89,343.09,5349.0,343.0,343.31,342.89,343.09,5349.0
2023-04-17 11:00:00,343.17,343.76,343.01,343.51,3611.0,343.17,343.76,343.01,343.51,3611.0
2023-04-17 11:10:00,343.54,343.58,343.11,343.58,3784.0,343.54,343.58,343.11,343.58,3784.0
2023-04-17 11:20:00,343.37,343.92,343.34,343.49,5536.0,343.37,343.92,343.34,343.49,5536.0
2023-04-17 11:30:00,343.33,343.37,341.93,341.94,5123.0,343.33,343.37,341.93,341.94,5123.0
2023-04-17 11:40:00,341.87,342.5,341.78,342.5,8767.0,341.87,342.5,341.78,342.5,8767.0
2023-04-17 11:50:00,342.5,342.8,341.66,341.77,9674.0,342.5,342.8,341.66,341.77,9674.0
2023-04-17 12:00:00,341.9,342.05,341.4,341.49,21506.0,341.9,342.05,341.4,341.49,21506.0
2023-04-17 12:10:00,341.53,342.19,341.0,341.47,13404.0,341.53,342.19,341.0,341.47,13404.0
2023-04-17 12:20:00,341.26,341.88,340.93,341.88,11350.0,341.26,341.88,340.93,341.88,11350.0
2023-04-17 12:30:00,341.82,342.4,341.74,342.18,3209.0,341.82,342.4,341.74,342.18,3209.0
2023-04-17 12:40:00,342.19,342.34,342.06,342.28,1277.0,342.19,342.34,342.06,342.28,1277.0
2023-04-17 12:50:00,342.11,342.11,341.71,341.72,3295.0,342.11,342.11,341.71,341.72,3295.0
2023-04-17 13:00:00,341.88,341.95,341.34,341.37,3991.0,341.88,341.95,341.34,341.37,3991.0
2023-04-17 13:10:00,341.38,341.77,341.25,341.76,4117.0,341.38,341.77,341.25,341.76,4117.0
2023-04-17 13:20:00,341.98,341.98,341.48,341.48,945.0,341.98,341.98,341.48,341.48,945.0
2023-04-17 13:30:00,341.75,341.76,341.46,341.46,2100.0,341.75,341.76,341.46,341.46,2100.0
2023-04-17 13:40:00,341.59,341.59,341.02,341.19,3943.0,341.59,341.59,341.02,341.19,3943.0
2023-04-17 13:50:00,341.14,341.14,339.9,340.04,3863.0,341.14,341.14,339.9,340.04,3863.0
2023-04-17 14:00:00,340.07,340.19,339.89,340.08,4073.0,340.07,340.19,339.89,340.08,4073.0
2023-04-17 14:10:00,340.07,340.27,339.98,340.24,2100.0,340.07,340.27,339.98,340.24,2100.0
2023-04-17 14:20:00,340.45,341.23,340.44,341.07,4225.0,340.45,341.23,340.44,341.07,4225.0
2023-04-17 14:30:00,341.06,341.43,341.04,341.33,3621.0,341.06,341.43,341.04,341.33,3621.0
2023-04-17 14:40:00,341.34,342.14,341.34,342.14,2145.0,341.34,342.14,341.34,342.14,2145.0
2023-04-17 14:50:00,342.29,343.05,342.28,342.88,5882.0,342.29,343.05,342.28,342.88,5882.0
2023-04-17 15:00:00,343.24,344.0,343.24,343.91,3126.0,343.24,344.0,343.24,343.91,3126.0
2023-04-17 15:10:00,343.91,344.12,343.62,343.68,7189.0,343.91,344.12,343.62,343.68,7189.0
2023-04-17 15:20:00,343.76,344.71,343.7,344.71,9762.0,343.76,344.71,343.7,344.71,9762.0
2023-04-17 15:30:00,344.78,344.81,344.27,344.49,8717.0,344.78,344.81,344.27,344.49,8717.0
2023-04-17 15:40:00,344.5,344.91,344.29,344.73,15289.0,344.5,344.91,344.29,344.73,15289.0
2023-04-17 15:50:00,344.64,346.35,343.8,346.29,100516.0,344.64,346.35,343.8,346.29,100516.0
2023-04-18 09:30:00,349.71,351.82,347.87,348.82,24432.0,349.71,351.82,347.87,348.82,24432.0
2023-04-18 09:40:00,348.82,349.24,347.81,347.81,9421.0,348.82,349.24,347.81,347.81,9421.0
2023-04-18 09:50:00,346.59,346.59,344.64,344.97,5901.0,346.59,346.59,344.64,344.97,5901.0
2023-04-18 10:00:00,345.29,345.37,343.58,344.07,5052.0,345.29,345.37,343.58,344.07,5052.0
2023-04-18 10:10:00,344.09,344.58,343.85,343.96,7385.0,344.09,344.58,343.85,343.96,7385.0
2023-04-18 10:20:00,344.13,344.14,342.31,342.44,5300.0,344.13,344.14,342.31,342.44,5300.0
2023-04-18 10:30:00,342.43,342.43,341.49,341.87,5621.0,342.43,342.43,341.49,341.87,5621.0
2023-04-18 10:40:00,342.1,342.18,341.01,341.01,3668.0,342.1,342.18,341.01,341.01,3668.0
2023-04-18 10:50:00,340.76,341.03,340.32,340.92,4403.0,340.76,341.03,340.32,340.92,4403.0
2023-04-18 11:00:00,341.17,341.78,340.39,340.39,4826.0,341.17,341.78,340.39,340.39,4826.0
2023-04-18 11:10:00,340.21,340.29,339.77,340.23,6396.0,340.21,340.29,339.77,340.23,6396.0
2023-04-18 11:20:00,340.27,341.48,339.89,341.48,6452.0,340.27,341.48,339.89,341.48,6452.0
2023-04-18 11:30:00,341.63,342.24,340.49,340.49,4500.0,341.63,342.24,340.49,340.49,4500.0
2023-04-18 11:40:00,340.49,341.49,340.49,340.91,2844.0,340.49,341.49,340.49,340.91,2844.0
2023-04-18 11:50:00,340.65,341.01,340.49,341.0,4591.0,340.65,341.01,340.49,341.0,4591.0
2023-04-18 12:00:00,341.27,341.7,341.27,341.51,3238.0,341.27,341.7,341.27,341.51,3238.0
2023-04-18 12:10:00,341.68,342.44,341.49,342.11,3700.0,341.68,342.44,341.49,342.11,3700.0
2023-04-18 12:20:00,342.18,342.9,341.92,342.81,3147.0,342.18,342.9,341.92,342.81,3147.0
2023-04-18 12:30:00,343.06,343.44,342.69,343.0,6400.0,343.06,343.44,342.69,343.0,6400.0
2023-04-18 12:40:00,342.98,343.77,342.98,343.7,4400.0,342.98,343.77,342.98,343.7,4400.0
2023-04-18 12:50:00,343.71,343.76,343.18,343.18,4813.0,343.71,343.76,343.18,343.18,4813.0
2023-04-18 13:00:00,343.1,343.39,343.1,343.12,1800.0,343.1,343.39,343.1,343.12,1800.0
2023-04-18 13:10:00,343.06,343.06,341.81,341.81,1900.0,343.06,343.06,341.81,341.81,1900.0
2023-04-18 13:20:00,341.9,341.9,341.14,341.18,2105.0,341.9,341.9,341.14,341.18,2105.0
2023-04-18 13:30:00,341.16,341.37,340.85,341.37,3301.0,341.16,341.37,340.85,341.37,3301.0
2023-04-18 13:40:00,341.26,342.06,341.26,341.93,6266.0,341.26,342.06,341.26,341.93,6266.0
2023-04-18 13:50:00,341.9,342.11,341.38,341.38,4334.0,341.9,342.11,341.38,341.38,4334.0
2023-04-18 14:00:00,341.46,341.69,341.2,341.56,2500.0,341.46,341.69,341.2,341.56,2500.0
2023-04-18 14:10:00,341.48,341.95,341.13,341.3,4300.0,341.48,341.95,341.13,341.3,4300.0
2023-04-18 14:20:00,341.31,342.7,341.3,342.67,3562.0,341.31,342.7,341.3,342.67,3562.0
2023-04-18 14:30:00,342.66,343.01,342.45,342.46,4299.0,342.66,343.01,342.45,342.46,4299.0
2023-04-18 14:40:00,342.38,342.38,341.35,341.52,5000.0,342.38,342.38,341.35,341.52,5000.0
2023-04-18 14:50:00,341.43,342.11,341.43,341.92,3400.0,341.43,342.11,341.43,341.92,3400.0
2023-04-18 15:00:00,341.99,342.58,341.97,342.29,5152.0,341.99,342.58,341.97,342.29,5152.0
2023-04-18 15:10:00,342.22,342.77,342.11,342.37,7359.0,342.22,342.77,342.11,342.37,7359.0
2023-04-18 15:20:00,342.41,342.51,341.84,342.5,7676.0,342.41,342.51,341.84,342.5,7676.0
2023-04-18 15:30:00,342.29,342.67,341.98,342.27,8872.0,342.29,342.67,341.98,342.27,8872.0
2023-04-18 15:40:00,342.18,342.76,342.11,342.67,18720.0,342.18,342.76,342.11,342.67,18720.0
2023-04-18 15:50:00,342.61,343.74,341.86,343.25,56877.0,342.61,343.74,341.86,343.25,56877.0
2023-04-19 09:30:00,339.35,340.9,339.35,340.13,13630.0,339.35,340.9,339.35,340.13,13630.0
2023-04-19 09:40:00,339.97,342.04,339.97,341.47,3732.0,339.97,342.04,339.97,341.47,3732.0
2023-04-19 09:50:00,341.44,343.04,341.14,342.38,5384.0,341.44,343.04,341.14,342.38,5384.0
2023-04-19 10:00:00,342.37,343.27,341.62,342.22,6347.0,342.37,343.27,341.62,342.22,6347.0
2023-04-19 10:10:00,342.37,343.6,342.37,342.88,4100.0,342.37,343.6,342.37,342.88,4100.0
2023-04-19 10:20:00,342.88,342.89,341.12,341.67,6419.0,342.88,342.89,341.12,341.67,6419.0
2023-04-19 10:30:00,341.5,342.21,341.13,342.13,5981.0,341.5,342.21,341.13,342.13,5981.0
2023-04-19 10:40:00,342.49,342.8,341.74,341.96,17504.0,342.49,342.8,341.74,341.96,17504.0
2023-04-19 10:50:00,341.96,343.2,341.96,342.29,2200.0,341.96,343.2,341.96,342.29,2200.0
2023-04-19 11:00:00,342.31,342.34,341.19,341.19,2900.0,342.31,342.34,341.19,341.19,2900.0
2023-04-19 11:10:00,341.28,342.23,340.97,342.07,4688.0,341.28,342.23,340.97,342.07,4688.0
2023-04-19 11:20:00,341.97,342.18,341.3,341.33,6338.0,341.97,342.18,341.3,341.33,6338.0
2023-04-19 11:30:00,341.44,341.45,340.52,341.06,4802.0,341.44,341.45,340.52,341.06,4802.0
2023-04-19 11:40:00,341.03,342.13,340.97,341.48,5266.0,341.03,342.13,340.97,341.48,5266.0
2023-04-19 11:50:00,341.8,342.58,341.8,342.48,1600.0,341.8,342.58,341.8,342.48,1600.0
2023-04-19 12:00:00,342.55,342.55,341.67,341.67,4239.0,342.55,342.55,341.67,341.67,4239.0
2023-04-19 12:10:00,341.85,342.07,341.24,341.43,4008.0,341.85,342.07,341.24,341.43,4008.0
2023-04-19 12:20:00,341.55,341.7,340.98,341.67,3100.0,341.55,341.7,340.98,341.67,3100.0
2023-04-19 12:30:00,341.9,342.1,341.61,341.72,2200.0,341.9,342.1,341.61,341.72,2200.0
2023-04-19 12:40:00,341.6,342.25,341.34,341.69,3930.0,341.6,342.25,341.34,341.69,3930.0
2023-04-19 12:50:00,341.48,342.25,341.48,342.18,1400.0,341.48,342.25,341.48,342.18,1400.0
2023-04-19 13:00:00,342.3,342.42,341.99,342.25,8538.0,342.3,342.42,341.99,342.25,8538.0
2023-04-19 13:10:00,342.27,342.94,342.13,342.64,19936.0,342.27,342.94,342.13,342.64,19936.0
2023-04-19 13:20:00,342.5,342.81,342.43,342.74,7414.0,342.5,342.81,342.43,342.74,7414.0
2023-04-19 13:30:00,342.82,342.82,342.48,342.68,3900.0,342.82,342.82,342.48,342.68,3900.0
2023-04-19 13:40:00,342.48,342.78,341.96,341.97,5766.0,342.48,342.78,341.96,341.97,5766.0
2023-04-19 13:50:00,341.79,343.56,341.79,343.36,5038.0,341.79,343.56,341.79,343.36,5038.0
2023-04-19 14:00:00,343.75,344.06,343.0,343.25,2650.0,343.75,344.06,343.0,343.25,2650.0
2023-04-19 14:10:00,343.24,344.15,343.18,343.96,7459.0,343.24,344.15,343.18,343.96,7459.0
2023-04-19 14:20:00,343.96,344.26,343.72,344.03,3860.0,343.96,344.26,343.72,344.03,3860.0
2023-04-19 14:30:00,344.33,344.34,343.84,343.91,1800.0,344.33,344.34,343.84,343.91,1800.0
2023-04-19 14:40:00,343.99,344.21,343.71,344.21,5158.0,343.99,344.21,343.71,344.21,5158.0
2023-04-19 14:50:00,344.15,344.38,343.71,344.37,3580.0,344.15,344.38,343.71,344.37,3580.0
2023-04-19 15:00:00,344.03,344.16,343.79,344.1,5200.0,344.03,344.16,343.79,344.1,5200.0
2023-04-19 15:10:00,344.07,344.94,344.07,344.64,3412.0,344.07,344.94,344.07,344.64,3412.0
2023-04-19 15:20:00,344.55,345.15,344.51,344.82,9411.0,344.55,345.15,344.51,344.82,9411.0
2023-04-19 15:30:00,344.84,345.11,344.22,344.22,6656.0,344.84,345.11,344.22,344.22,6656.0
2023-04-19 15:40:00,344.17,344.26,342.71,343.27,8772.0,344.17,344.26,342.71,343.27,8772.0
2023-04-19 15:50:00,343.12,343.75,342.84,343.73,34187.0,343.12,343.75,342.84,343.73,34187.0
2023-04-20 09:30:00,340.14,340.75,339.0,339.23,10956.0,340.14,340.75,339.0,339.23,10956.0
2023-04-20 09:40:00,338.93,339.05,336.76,338.02,7649.0,338.93,339.05,336.76,338.02,7649.0
2023-04-20 09:50:00,337.74,337.84,335.1,336.28,14921.0,337.74,337.84,335.1,336.28,14921.0
2023-04-20 10:00:00,336.14,336.47,335.0,335.74,12833.0,336.14,336.47,335.0,335.74,12833.0
2023-04-20 10:10:00,335.85,336.88,335.31,335.31,19349.0,335.85,336.88,335.31,335.31,19349.0
2023-04-20 10:20:00,335.39,335.77,334.92,335.26,10911.0,335.39,335.77,334.92,335.26,10911.0
2023-04-20 10:30:00,335.5,336.56,335.09,336.55,13215.0,335.5,336.56,335.09,336.55,13215.0
2023-04-20 10:40:00,336.32,337.07,336.32,336.6,11658.0,336.32,337.07,336.32,336.6,11658.0
2023-04-20 10:50:00,336.62,338.46,336.56,337.82,20936.0,336.62,338.46,336.56,337.82,20936.0
2023-04-20 11:00:00,338.09,338.09,336.9,337.0,9039.0,338.09,338.09,336.9,337.0,9039.0
2023-04-20 11:10:00,337.06,337.92,337.06,337.66,4725.0,337.06,337.92,337.06,337.66,4725.0
2023-04-20 11:20:00,337.54,337.7,337.24,337.5,7688.0,337.54,337.7,337.24,337.5,7688.0
2023-04-20 11:30:00,337.36,337.36,336.43,337.12,7808.0,337.36,337.36,336.43,337.12,7808.0
2023-04-20 11:40:00,337.13,338.0,337.08,337.81,5100.0,337.13,338.0,337.08,337.81,5100.0
2023-04-20 11:50:00,337.81,337.81,337.08,337.08,6797.0,337.81,337.81,337.08,337.08,6797.0
2023-04-20 12:00:00,337.09,337.29,337.0,337.19,3448.0,337.09,337.29,337.0,337.19,3448.0
2023-04-20 12:10:00,337.32,337.71,337.32,337.42,2675.0,337.32,337.71,337.32,337.42,2675.0
2023-04-20 12:20:00,337.69,338.16,337.62,338.06,1949.0,337.69,338.16,337.62,338.06,1949.0
2023-04-20 12:30:00,338.08,338.62,338.07,338.16,6379.0,338.08,338.62,338.07,338.16,6379.0
2023-04-20 12:40:00,338.02,338.51,337.68,338.51,4406.0,338.02,338.51,337.68,338.51,4406.0
2023-04-20 12:50:00,338.48,338.49,338.04,338.21,6500.0,338.48,338.49,338.04,338.21,6500.0
2023-04-20 13:00:00,338.24,338.51,337.84,338.3,4178.0,338.24,338.51,337.84,338.3,4178.0
2023-04-20 13:10:00,338.47,338.73,338.46,338.64,3423.0,338.47,338.73,338.46,338.64,3423.0
2023-04-20 13:20:00,338.56,338.56,337.77,337.91,6666.0,338.56,338.56,337.77,337.91,6666.0
2023-04-20 13:30:00,338.08,338.18,337.57,337.57,5800.0,338.08,338.18,337.57,337.57,5800.0
2023-04-20 13:40:00,337.7,337.85,337.48,337.81,9404.0,337.7,337.85,337.48,337.81,9404.0
2023-04-20 13:50:00,337.79,337.93,337.03,337.03,7066.0,337.79,337.93,337.03,337.03,7066.0
2023-04-20 14:00:00,337.07,337.19,336.59,336.59,10452.0,337.07,337.19,336.59,336.59,10452.0
2023-04-20 14:10:00,336.39,336.59,335.31,335.53,15788.0,336.39,336.59,335.31,335.53,15788.0
2023-04-20 14:20:00,335.43,335.62,334.94,335.31,10317.0,335.43,335.62,334.94,335.31,10317.0
2023-04-20 14:30:00,335.31,335.48,334.27,334.42,7380.0,335.31,335.48,334.27,334.42,7380.0
2023-04-20 14:40:00,334.42,334.42,333.1,333.3,12018.0,334.42,334.42,333.1,333.3,12018.0
2023-04-20 14:50:00,333.19,334.02,333.19,333.95,8382.0,333.19,334.02,333.19,333.95,8382.0
2023-04-20 15:00:00,333.9,334.23,333.44,334.14,9391.0,333.9,334.23,333.44,334.14,9391.0
2023-04-20 15:10:00,334.13,335.7,334.12,335.61,15420.0,334.13,335.7,334.12,335.61,15420.0
2023-04-20 15:20:00,335.6,336.28,335.39,335.96,17451.0,335.6,336.28,335.39,335.96,17451.0
2023-04-20 15:30:00,336.06,336.75,335.82,336.67,15814.0,336.06,336.75,335.82,336.67,15814.0
2023-04-20 15:40:00,336.68,336.69,335.4,335.63,22374.0,336.68,336.69,335.4,335.63,22374.0
2023-04-20 15:50:00,335.65,336.72,335.34,336.02,69827.0,335.65,336.72,335.34,336.02,69827.0
2023-04-21 09:30:00,336.0,338.42,334.53,337.48,17579.0,336.0,338.42,334.53,337.48,17579.0
2023-04-21 09:40:00,337.02,337.48,336.35,337.24,4236.0,337.02,337.48,336.35,337.24,4236.0
2023-04-21 09:50:00,337.21,337.21,335.23,335.4,5501.0,337.21,337.21,335.23,335.4,5501.0
2023-04-21 10:00:00,334.97,335.15,333.89,335.15,4833.0,334.97,335.15,333.89,335.15,4833.0
2023-04-21 10:10:00,335.32,335.76,335.0,335.1,5009.0,335.32,335.76,335.0,335.1,5009.0
2023-04-21 10:20:00,335.26,335.71,334.63,334.63,7381.0,335.26,335.71,334.63,334.63,7381.0
2023-04-21 10:30:00,334.28,335.65,334.05,334.99,6902.0,334.28,335.65,334.05,334.99,6902.0
2023-04-21 10:40:00,334.71,334.71,333.07,333.41,4021.0,334.71,334.71,333.07,333.41,4021.0
2023-04-21 10:50:00,333.23,333.5,333.22,333.29,3900.0,333.23,333.5,333.22,333.29,3900.0
2023-04-21 11:00:00,333.45,334.19,333.43,333.76,5957.0,333.45,334.19,333.43,333.76,5957.0
2023-04-21 11:10:00,333.78,333.78,332.87,332.87,4217.0,333.78,333.78,332.87,332.87,4217.0
2023-04-21 11:20:00,332.75,333.39,332.64,333.18,6080.0,332.75,333.39,332.64,333.18,6080.0
2023-04-21 11:30:00,333.23,333.75,332.92,333.74,6576.0,333.23,333.75,332.92,333.74,6576.0
2023-04-21 11:40:00,333.92,334.56,333.41,333.47,4760.0,333.92,334.56,333.41,333.47,4760.0
2023-04-21 11:50:00,333.21,334.01,333.11,333.86,3831.0,333.21,334.01,333.11,333.86,3831.0
2023-04-21 12:00:00,333.84,334.58,333.84,334.09,3762.0,333.84,334.58,333.84,334.09,3762.0
2023-04-21 12:10:00,334.06,334.72,334.01,334.62,4723.0,334.06,334.72,334.01,334.62,4723.0
2023-04-21 12:20:00,334.62,334.62,333.83,333.83,5300.0,334.62,334.62,333.83,333.83,5300.0
2023-04-21 12:30:00,333.98,333.98,333.37,333.49,3873.0,333.98,333.98,333.37,333.49,3873.0
2023-04-21 12:40:00,333.57,333.85,333.43,333.7,3030.0,333.57,333.85,333.43,333.7,3030.0
2023-04-21 12:50:00,333.7,334.04,333.7,333.71,2000.0,333.7,334.04,333.7,333.71,2000.0
2023-04-21 13:00:00,333.55,334.16,333.36,333.62,3133.0,333.55,334.16,333.36,333.62,3133.0
2023-04-21 13:10:00,333.64,334.06,333.53,333.63,2300.0,333.64,334.06,333.53,333.63,2300.0
2023-04-21 13:20:00,333.51,333.78,333.38,333.5,2216.0,333.51,333.78,333.38,333.5,2216.0
2023-04-21 13:30:00,333.53,333.77,333.52,333.68,2700.0,333.53,333.77,333.52,333.68,2700.0
2023-04-21 13:40:00,333.81,334.24,333.81,334.17,2600.0,333.81,334.24,333.81,334.17,2600.0
2023-04-21 13:50:00,334.1,334.66,334.1,334.22,5110.0,334.1,334.66,334.1,334.22,5110.0
2023-04-21 14:00:00,334.46,334.95,334.46,334.53,5327.0,334.46,334.95,334.46,334.53,5327.0
2023-04-21 14:10:00,334.52,334.62,334.28,334.29,1915.0,334.52,334.62,334.28,334.29,1915.0
2023-04-21 14:20:00,334.32,334.33,333.8,333.93,6474.0,334.32,334.33,333.8,333.93,6474.0
2023-04-21 14:30:00,333.91,333.98,333.61,333.72,2808.0,333.91,333.98,333.61,333.72,2808.0
2023-04-21 14:40:00,333.57,333.85,333.48,333.75,3576.0,333.57,333.85,333.48,333.75,3576.0
2023-04-21 14:50:00,333.87,333.87,333.55,333.66,2820.0,333.87,333.87,333.55,333.66,2820.0
2023-04-21 15:00:00,333.72,333.72,332.31,332.79,6358.0,333.72,333.72,332.31,332.79,6358.0
2023-04-21 15:10:00,332.7,332.73,332.09,332.63,6224.0,332.7,332.73,332.09,332.63,6224.0
2023-04-21 15:20:00,332.69,332.94,332.52,332.93,5190.0,332.69,332.94,332.52,332.93,5190.0
2023-04-21 15:30:00,332.92,333.01,332.55,332.68,15777.0,332.92,333.01,332.55,332.68,15777.0
2023-04-21 15:40:00,332.76,332.83,332.32,332.82,22038.0,332.76,332.83,332.32,332.82,22038.0
2023-04-21 15:50:00,332.72,332.81,332.21,332.77,66862.0,332.72,332.81,332.21,332.77,66862.0
2023-04-24 09:30:00,333.08,333.31,328.93,329.32,15781.0,333.08,333.31,328.93,329.32,15781.0
2023-04-24 09:40:00,329.17,330.63,328.86,329.3,9943.0,329.17,330.63,328.86,329.3,9943.0
2023-04-24 09:50:00,329.68,329.68,329.02,329.38,2600.0,329.68,329.68,329.02,329.38,2600.0
2023-04-24 10:00:00,329.46,330.8,329.46,330.53,16592.0,329.46,330.8,329.46,330.53,16592.0
2023-04-24 10:10:00,330.64,331.64,330.35,331.4,11711.0,330.64,331.64,330.35,331.4,11711.0
2023-04-24 10:20:00,331.27,331.28,330.12,330.85,21546.0,331.27,331.28,330.12,330.85,21546.0
2023-04-24 10:30:00,330.86,331.03,329.15,329.28,15600.0,330.86,331.03,329.15,329.28,15600.0
2023-04-24 10:40:00,329.06,329.45,328.25,328.74,14170.0,329.06,329.45,328.25,328.74,14170.0
2023-04-24 10:50:00,328.98,329.61,328.28,328.28,21522.0,328.98,329.61,328.28,328.28,21522.0
2023-04-24 11:00:00,328.12,328.41,327.82,328.0,8607.0,328.12,328.41,327.82,328.0,8607.0
2023-04-24 11:10:00,328.01,328.01,326.8,326.94,7729.0,328.01,328.01,326.8,326.94,7729.0
2023-04-24 11:20:00,326.79,326.92,326.09,326.09,7660.0,326.79,326.92,326.09,326.09,7660.0
2023-04-24 11:30:00,326.0,326.71,326.0,326.11,3964.0,326.0,326.71,326.0,326.11,3964.0
2023-04-24 11:40:00,326.11,326.54,325.45,326.49,4440.0,326.11,326.54,325.45,326.49,4440.0
2023-04-24 11:50:00,326.42,326.86,325.78,326.7,3700.0,326.42,326.86,325.78,326.7,3700.0
2023-04-24 12:00:00,326.62,327.13,326.43,326.79,8855.0,326.62,327.13,326.43,326.79,8855.0
2023-04-24 12:10:00,326.64,326.69,326.09,326.69,6576.0,326.64,326.69,326.09,326.69,6576.0
2023-04-24 12:20:00,326.86,328.05,326.86,328.05,4826.0,326.86,328.05,326.86,328.05,4826.0
2023-04-24 12:30:00,328.0,328.09,327.42,327.85,3599.0,328.0,328.09,327.42,327.85,3599.0
2023-04-24 12:40:00,327.9,327.9,327.26,327.84,4553.0,327.9,327.9,327.26,327.84,4553.0
2023-04-24 12:50:00,327.94,328.44,327.94,328.3,6126.0,327.94,328.44,327.94,328.3,6126.0
2023-04-24 13:00:00,328.21,328.48,327.99,328.48,3300.0,328.21,328.48,327.99,328.48,3300.0
2023-04-24 13:10:00,328.46,328.81,327.67,328.31,6571.0,328.46,328.81,327.67,328.31,6571.0
2023-04-24 13:20:00,328.24,328.47,328.0,328.36,2268.0,328.24,328.47,328.0,328.36,2268.0
2023-04-24 13:30:00,328.3,329.5,328.27,329.13,12051.0,328.3,329.5,328.27,329.13,12051.0
2023-04-24 13:40:00,329.2,329.7,329.11,329.37,2726.0,329.2,329.7,329.11,329.37,2726.0
2023-04-24 13:50:00,329.47,330.12,329.46,329.92,7535.0,329.47,330.12,329.46,329.92,7535.0
2023-04-24 14:00:00,330.04,330.16,329.37,329.37,9253.0,330.04,330.16,329.37,329.37,9253.0
2023-04-24 14:10:00,329.56,329.58,329.02,329.02,2932.0,329.56,329.58,329.02,329.02,2932.0
2023-04-24 14:20:00,329.05,329.12,328.78,328.9,1900.0,329.05,329.12,328.78,328.9,1900.0
2023-04-24 14:30:00,328.75,328.76,328.22,328.57,2771.0,328.75,328.76,328.22,328.57,2771.0
2023-04-24 14:40:00,328.63,328.72,328.44,328.57,2300.0,328.63,328.72,328.44,328.57,2300.0
2023-04-24 14:50:00,328.67,328.81,328.49,328.52,5526.0,328.67,328.81,328.49,328.52,5526.0
2023-04-24 15:00:00,328.49,329.42,328.32,329.41,7046.0,328.49,329.42,328.32,329.41,7046.0
2023-04-24 15:10:00,329.39,329.77,329.3,329.53,9504.0,329.39,329.77,329.3,329.53,9504.0
2023-04-24 15:20:00,329.7,330.51,329.53,330.31,12963.0,329.7,330.51,329.53,330.31,12963.0
2023-04-24 15:30:00,330.27,330.42,329.94,330.15,22220.0,330.27,330.42,329.94,330.15,22220.0
2023-04-24 15:40:00,330.13,330.81,330.04,330.32,28959.0,330.13,330.81,330.04,330.32,28959.0
2023-04-24 15:50:00,330.25,330.96,329.9,330.84,72647.0,330.25,330.96,329.9,330.84,72647.0
2023-04-25 09:30:00,328.75,329.49,327.88,327.88,14479.0,328.75,329.49,327.88,327.88,14479.0
2023-04-25 09:40:00,327.76,328.34,326.6,327.0,18404.0,327.76,328.34,326.6,327.0,18404.0
2023-04-25 09:50:00,326.93,328.23,326.92,328.0,26412.0,326.93,328.23,326.92,328.0,26412.0
2023-04-25 10:00:00,327.79,328.54,325.93,326.23,13101.0,327.79,328.54,325.93,326.23,13101.0
2023-04-25 10:10:00,326.02,326.15,325.27,325.51,3100.0,326.02,326.15,325.27,325.51,3100.0
2023-04-25 10:20:00,325.57,326.64,325.34,326.51,6812.0,325.57,326.64,325.34,326.51,6812.0
2023-04-25 10:30:00,326.62,326.62,325.61,325.67,3306.0,326.62,326.62,325.61,325.67,3306.0
2023-04-25 10:40:00,325.82,325.95,324.38,325.12,8537.0,325.82,325.95,324.38,325.12,8537.0
2023-04-25 10:50:00,325.29,325.76,325.23,325.47,3010.0,325.29,325.76,325.23,325.47,3010.0
2023-04-25 11:00:00,325.53,327.1,325.53,327.05,3662.0,325.53,327.1,325.53,327.05,3662.0
2023-04-25 11:10:00,326.95,327.42,326.82,327.28,4053.0,326.95,327.42,326.82,327.28,4053.0
2023-04-25 11:20:00,327.45,327.55,327.09,327.19,3229.0,327.45,327.55,327.09,327.19,3229.0
2023-04-25 11:30:00,327.27,327.59,326.85,327.4,3607.0,327.27,327.59,326.85,327.4,3607.0
2023-04-25 11:40:00,327.49,328.39,327.14,328.01,5751.0,327.49,328.39,327.14,328.01,5751.0
2023-04-25 11:50:00,328.01,328.15,327.4,327.5,3817.0,328.01,328.15,327.4,327.5,3817.0
2023-04-25 12:00:00,327.57,328.11,327.43,328.0,3453.0,327.57,328.11,327.43,328.0,3453.0
2023-04-25 12:10:00,328.13,329.46,328.13,329.46,2100.0,328.13,329.46,328.13,329.46,2100.0
2023-04-25 12:20:00,329.06,329.27,328.82,328.82,1800.0,329.06,329.27,328.82,328.82,1800.0
2023-04-25 12:30:00,328.75,328.82,328.08,328.08,3579.0,328.75,328.82,328.08,328.08,3579.0
2023-04-25 12:40:00,328.06,328.81,327.95,328.18,3856.0,328.06,328.81,327.95,328.18,3856.0
2023-04-25 12:50:00,328.19,328.2,327.61,327.94,5530.0,328.19,328.2,327.61,327.94,5530.0
2023-04-25 13:00:00,328.06,328.07,327.41,327.41,7004.0,328.06,328.07,327.41,327.41,7004.0
2023-04-25 13:10:00,327.34,327.79,326.36,327.15,6579.0,327.34,327.79,326.36,327.15,6579.0
2023-04-25 13:20:00,327.28,327.55,326.38,326.62,11348.0,327.28,327.55,326.38,326.62,11348.0
2023-04-25 13:30:00,326.53,326.58,326.27,326.37,2761.0,326.53,326.58,326.27,326.37,2761.0
2023-04-25 13:40:00,326.51,326.71,325.63,325.75,6686.0,326.51,326.71,325.63,325.75,6686.0
2023-04-25 13:50:00,325.96,326.26,325.59,325.99,10083.0,325.96,326.26,325.59,325.99,10083.0
2023-04-25 14:00:00,325.87,326.13,325.63,325.86,1820.0,325.87,326.13,325.63,325.86,1820.0
2023-04-25 14:10:00,325.97,326.11,325.27,325.6,21429.0,325.97,326.11,325.27,325.6,21429.0
2023-04-25 14:20:00,325.6,326.41,325.48,326.41,6095.0,325.6,326.41,325.48,326.41,6095.0
2023-04-25 14:30:00,326.94,326.94,326.4,326.73,8889.0,326.94,326.94,326.4,326.73,8889.0
2023-04-25 14:40:00,326.73,326.73,325.4,325.65,9743.0,326.73,326.73,325.4,325.65,9743.0
2023-04-25 14:50:00,326.01,326.23,325.66,326.23,6315.0,326.01,326.23,325.66,326.23,6315.0
2023-04-25 15:00:00,326.13,326.56,326.09,326.28,9768.0,326.13,326.56,326.09,326.28,9768.0
2023-04-25 15:10:00,326.12,326.35,325.71,325.88,4021.0,326.12,326.35,325.71,325.88,4021.0
2023-04-25 15:20:00,325.77,326.27,325.09,325.09,8709.0,325.77,326.27,325.09,325.09,8709.0
2023-04-25 15:30:00,325.3,325.62,324.73,324.77,35464.0,325.3,325.62,324.73,324.77,35464.0
2023-04-25 15:40:00,324.77,324.84,323.98,324.0,34325.0,324.77,324.84,323.98,324.0,34325.0
2023-04-25 15:50:00,323.88,324.87,323.69,323.93,65359.0,323.88,324.87,323.69,323.93,65359.0
2023-04-26 09:30:00,321.96,324.39,320.69,324.31,21958.0,321.96,324.39,320.69,324.31,21958.0
2023-04-26 09:40:00,323.97,325.1,323.94,324.15,13983.0,323.97,325.1,323.94,324.15,13983.0
2023-04-26 09:50:00,323.75,324.28,321.53,322.43,15220.0,323.75,324.28,321.53,322.43,15220.0
2023-04-26 10:00:00,322.14,323.25,321.47,321.94,15157.0,322.14,323.25,321.47,321.94,15157.0
2023-04-26 10:10:00,321.66,321.66,319.6,320.09,16238.0,321.66,321.66,319.6,320.09,16238.0
2023-04-26 10:20:00,320.15,320.7,319.81,320.55,7060.0,320.15,320.7,319.81,320.55,7060.0
2023-04-26 10:30:00,320.99,322.08,320.97,321.49,5505.0,320.99,322.08,320.97,321.49,5505.0
2023-04-26 10:40:00,321.57,322.38,321.44,321.77,5445.0,321.57,322.38,321.44,321.77,5445.0
2023-04-26 10:50:00,321.93,322.48,321.66,322.48,9178.0,321.93,322.48,321.66,322.48,9178.0
2023-04-26 11:00:00,322.51,323.09,322.51,323.03,8912.0,322.51,323.09,322.51,323.03,8912.0
2023-04-26 11:10:00,322.96,323.57,322.95,323.07,4324.0,322.96,323.57,322.95,323.07,4324.0
2023-04-26 11:20:00,323.1,323.5,322.55,323.5,23615.0,323.1,323.5,322.55,323.5,23615.0
2023-04-26 11:30:00,323.55,323.89,323.27,323.56,10810.0,323.55,323.89,323.27,323.56,10810.0
2023-04-26 11:40:00,323.57,324.89,323.57,324.4,8258.0,323.57,324.89,323.57,324.4,8258.0
2023-04-26 11:50:00,324.18,324.33,323.3,323.3,4739.0,324.18,324.33,323.3,323.3,4739.0
2023-04-26 12:00:00,323.37,323.84,323.02,323.45,5626.0,323.37,323.84,323.02,323.45,5626.0
2023-04-26 12:10:00,323.54,323.55,322.36,322.54,24924.0,323.54,323.55,322.36,322.54,24924.0
2023-04-26 12:20:00,322.49,322.79,322.38,322.45,4064.0,322.49,322.79,322.38,322.45,4064.0
2023-04-26 12:30:00,322.71,323.09,322.39,323.09,6319.0,322.71,323.09,322.39,323.09,6319.0
2023-04-26 12:40:00,323.18,323.42,322.68,322.68,11467.0,323.18,323.42,322.68,322.68,11467.0
2023-04-26 12:50:00,322.53,322.86,322.03,322.03,11555.0,322.53,322.86,322.03,322.03,11555.0
2023-04-26 13:00:00,322.21,322.54,321.92,322.36,16678.0,322.21,322.54,321.92,322.36,16678.0
2023-04-26 13:10:00,322.44,322.71,322.15,322.42,8714.0,322.44,322.71,322.15,322.42,8714.0
2023-04-26 13:20:00,322.36,322.59,321.79,321.91,4625.0,322.36,322.59,321.79,321.91,4625.0
2023-04-26 13:30:00,321.94,322.31,321.9,322.18,7006.0,321.94,322.31,321.9,322.18,7006.0
2023-04-26 13:40:00,322.24,322.7,321.75,321.75,11860.0,322.24,322.7,321.75,321.75,11860.0
2023-04-26 13:50:00,321.73,321.82,321.04,321.06,22847.0,321.73,321.82,321.04,321.06,22847.0
2023-04-26 14:00:00,321.03,321.65,320.84,321.57,7450.0,321.03,321.65,320.84,321.57,7450.0
2023-04-26 14:10:00,321.66,321.66,320.65,320.74,11788.0,321.66,321.66,320.65,320.74,11788.0
2023-04-26 14:20:00,320.64,320.64,319.81,320.33,27556.0,320.64,320.64,319.81,320.33,27556.0
2023-04-26 14:30:00,320.37,320.43,319.07,319.12,12074.0,320.37,320.43,319.07,319.12,12074.0
2023-04-26 14:40:00,319.12,319.61,318.74,319.2,7530.0,319.12,319.61,318.74,319.2,7530.0
2023-04-26 14:50:00,319.1,319.63,318.87,319.46,6507.0,319.1,319.63,318.87,319.46,6507.0
2023-04-26 15:00:00,319.37,319.82,319.24,319.79,6522.0,319.37,319.82,319.24,319.79,6522.0
2023-04-26 15:10:00,319.84,320.54,319.83,320.28,7959.0,319.84,320.54,319.83,320.28,7959.0
2023-04-26 15:20:00,320.38,320.74,319.92,320.33,12432.0,320.38,320.74,319.92,320.33,12432.0
2023-04-26 15:30:00,320.32,320.44,320.02,320.37,11575.0,320.32,320.44,320.02,320.37,11575.0
2023-04-26 15:40:00,320.46,320.57,319.79,320.02,19040.0,320.46,320.57,319.79,320.02,19040.0
2023-04-26 15:50:00,319.86,321.21,319.55,320.86,64831.0,319.86,321.21,319.55,320.86,64831.0
2023-04-27 09:30:00,326.5,335.79,326.5,334.86,42180.0,326.5,335.79,326.5,334.86,42180.0
2023-04-27 09:40:00,334.88,337.18,333.06,337.08,47700.0,334.88,337.18,333.06,337.08,47700.0
2023-04-27 09:50:00,337.04,338.96,336.69,337.34,22564.0,337.04,338.96,336.69,337.34,22564.0
2023-04-27 10:00:00,337.86,339.95,337.17,337.53,39368.0,337.86,339.95,337.17,337.53,39368.0
2023-04-27 10:10:00,337.62,337.77,336.34,336.42,17564.0,337.62,337.77,336.34,336.42,17564.0
2023-04-27 10:20:00,336.58,337.22,335.42,337.13,10784.0,336.58,337.22,335.42,337.13,10784.0
2023-04-27 10:30:00,337.07,338.73,336.54,337.71,10623.0,337.07,338.73,336.54,337.71,10623.0
2023-04-27 10:40:00,337.88,337.88,335.72,337.27,6960.0,337.88,337.88,335.72,337.27,6960.0
2023-04-27 10:50:00,337.29,337.34,335.82,337.13,15387.0,337.29,337.34,335.82,337.13,15387.0
2023-04-27 11:00:00,337.16,337.69,336.47,336.59,13883.0,337.16,337.69,336.47,336.59,13883.0
2023-04-27 11:10:00,336.7,338.09,336.34,338.09,14209.0,336.7,338.09,336.34,338.09,14209.0
2023-04-27 11:20:00,338.1,340.19,338.0,339.76,10343.0,338.1,340.19,338.0,339.76,10343.0
2023-04-27 11:30:00,339.78,340.89,339.7,340.86,12230.0,339.78,340.89,339.7,340.86,12230.0
2023-04-27 11:40:00,340.86,341.21,340.32,340.48,11712.0,340.86,341.21,340.32,340.48,11712.0
2023-04-27 11:50:00,340.57,342.0,340.43,342.0,10410.0,340.57,342.0,340.43,342.0,10410.0
2023-04-27 12:00:00,341.91,342.32,341.17,341.18,11077.0,341.91,342.32,341.17,341.18,11077.0
2023-04-27 12:10:00,341.25,341.95,340.93,341.63,16363.0,341.25,341.95,340.93,341.63,16363.0
2023-04-27 12:20:00,341.69,341.87,341.32,341.62,15620.0,341.69,341.87,341.32,341.62,15620.0
2023-04-27 12:30:00,341.68,342.29,340.28,341.52,17973.0,341.68,342.29,340.28,341.52,17973.0
2023-04-27 12:40:00,341.44,341.95,340.83,341.22,9521.0,341.44,341.95,340.83,341.22,9521.0
2023-04-27 12:50:00,341.52,342.76,341.27,342.61,12449.0,341.52,342.76,341.27,342.61,12449.0
2023-04-27 13:00:00,342.62,342.63,340.52,341.23,24346.0,342.62,342.63,340.52,341.23,24346.0
2023-04-27 13:10:00,341.18,341.37,340.51,341.17,9536.0,341.18,341.37,340.51,341.17,9536.0
2023-04-27 13:20:00,341.32,343.54,341.32,343.41,17344.0,341.32,343.54,341.32,343.41,17344.0
2023-04-27 13:30:00,343.53,343.53,341.65,342.15,14033.0,343.53,343.53,341.65,342.15,14033.0
2023-04-27 13:40:00,342.19,343.5,342.19,343.23,9885.0,342.19,343.5,342.19,343.23,9885.0
2023-04-27 13:50:00,343.43,343.74,342.92,343.48,35455.0,343.43,343.74,342.92,343.48,35455.0
2023-04-27 14:00:00,343.52,344.0,343.1,343.1,9019.0,343.52,344.0,343.1,343.1,9019.0
2023-04-27 14:10:00,343.05,344.55,342.99,344.36,15027.0,343.05,344.55,342.99,344.36,15027.0
2023-04-27 14:20:00,344.43,344.79,344.11,344.72,12245.0,344.43,344.79,344.11,344.72,12245.0
2023-04-27 14:30:00,344.72,345.1,344.09,344.26,13553.0,344.72,345.1,344.09,344.26,13553.0
2023-04-27 14:40:00,344.38,344.9,344.01,344.4,13669.0,344.38,344.9,344.01,344.4,13669.0
2023-04-27 14:50:00,344.34,344.87,344.17,344.75,15489.0,344.34,344.87,344.17,344.75,15489.0
2023-04-27 15:00:00,344.7,344.98,344.07,344.19,16715.0,344.7,344.98,344.07,344.19,16715.0
2023-04-27 15:10:00,344.2,344.79,343.92,344.72,16499.0,344.2,344.79,343.92,344.72,16499.0
2023-04-27 15:20:00,344.69,344.89,342.97,342.98,21755.0,344.69,344.89,342.97,342.98,21755.0
2023-04-27 15:30:00,342.97,343.54,342.92,343.08,25492.0,342.97,343.54,342.92,343.08,25492.0
2023-04-27 15:40:00,343.02,343.93,342.78,343.55,35594.0,343.02,343.93,342.78,343.55,35594.0
2023-04-27 15:50:00,343.4,343.88,342.49,342.91,107513.0,343.4,343.88,342.49,342.91,107513.0
2023-04-28 09:30:00,345.6,367.09,341.09,365.87,150811.0,345.6,367.09,341.09,365.87,150811.0
2023-04-28 09:40:00,365.47,367.08,357.94,362.88,140089.0,365.47,367.08,357.94,362.88,140089.0
2023-04-28 09:50:00,363.3,367.22,362.0,362.0,49512.0,363.3,367.22,362.0,362.0,49512.0
2023-04-28 10:00:00,361.72,363.8,358.07,362.31,122211.0,361.72,363.8,358.07,362.31,122211.0
2023-04-28 10:10:00,362.55,365.42,362.46,364.53,30807.0,362.55,365.42,362.46,364.53,30807.0
2023-04-28 10:20:00,364.78,365.16,361.15,361.77,27191.0,364.78,365.16,361.15,361.77,27191.0
2023-04-28 10:30:00,361.8,364.16,359.58,361.05,45493.0,361.8,364.16,359.58,361.05,45493.0
2023-04-28 10:40:00,361.5,366.25,361.31,365.91,38745.0,361.5,366.25,361.31,365.91,38745.0
2023-04-28 10:50:00,366.05,366.97,365.28,366.74,37712.0,366.05,366.97,365.28,366.74,37712.0
2023-04-28 11:00:00,366.66,368.33,365.55,368.02,51400.0,366.66,368.33,365.55,368.02,51400.0
2023-04-28 11:10:00,368.23,368.33,366.28,367.09,16611.0,368.23,368.33,366.28,367.09,16611.0
2023-04-28 11:20:00,367.0,369.54,366.99,369.37,44837.0,367.0,369.54,366.99,369.37,44837.0
2023-04-28 11:30:00,369.4,369.85,365.49,367.47,33143.0,369.4,369.85,365.49,367.47,33143.0
2023-04-28 11:40:00,367.54,368.98,367.15,368.12,21342.0,367.54,368.98,367.15,368.12,21342.0
2023-04-28 11:50:00,368.1,368.69,367.39,368.43,18980.0,368.1,368.69,367.39,368.43,18980.0
2023-04-28 12:00:00,368.39,370.03,368.39,370.03,20276.0,368.39,370.03,368.39,370.03,20276.0
2023-04-28 12:10:00,369.77,370.86,369.52,369.66,14868.0,369.77,370.86,369.52,369.66,14868.0
2023-04-28 12:20:00,369.6,370.83,369.41,370.18,17029.0,369.6,370.83,369.41,370.18,17029.0
2023-04-28 12:30:00,370.29,370.5,368.93,369.12,20317.0,370.29,370.5,368.93,369.12,20317.0
2023-04-28 12:40:00,369.16,370.49,368.99,370.48,14369.0,369.16,370.49,368.99,370.48,14369.0
2023-04-28 12:50:00,370.56,370.76,369.74,369.96,12981.0,370.56,370.76,369.74,369.96,12981.0
2023-04-28 13:00:00,369.96,369.96,368.32,368.62,12870.0,369.96,369.96,368.32,368.62,12870.0
2023-04-28 13:10:00,368.6,369.2,368.07,368.07,13392.0,368.6,369.2,368.07,368.07,13392.0
2023-04-28 13:20:00,368.23,368.23,367.02,367.36,14498.0,368.23,368.23,367.02,367.36,14498.0
2023-04-28 13:30:00,367.35,368.53,367.15,368.16,13837.0,367.35,368.53,367.15,368.16,13837.0
2023-04-28 13:40:00,368.21,370.19,368.21,369.9,32499.0,368.21,370.19,368.21,369.9,32499.0
2023-04-28 13:50:00,370.03,371.52,369.76,370.88,21831.0,370.03,371.52,369.76,370.88,21831.0
2023-04-28 14:00:00,370.87,371.45,370.47,370.48,29409.0,370.87,371.45,370.47,370.48,29409.0
2023-04-28 14:10:00,370.51,370.51,368.32,369.48,16883.0,370.51,370.51,368.32,369.48,16883.0
2023-04-28 14:20:00,369.5,370.31,367.96,368.84,11652.0,369.5,370.31,367.96,368.84,11652.0
2023-04-28 14:30:00,368.97,368.97,367.76,367.88,13079.0,368.97,368.97,367.76,367.88,13079.0
2023-04-28 14:40:00,367.78,367.99,366.03,366.17,23533.0,367.78,367.99,366.03,366.17,23533.0
2023-04-28 14:50:00,366.24,366.24,365.23,365.37,22267.0,366.24,366.24,365.23,365.37,22267.0
2023-04-28 15:00:00,365.42,367.17,365.19,367.05,29838.0,365.42,367.17,365.19,367.05,29838.0
2023-04-28 15:10:00,367.22,369.39,366.91,369.04,35796.0,367.22,369.39,366.91,369.04,35796.0
2023-04-28 15:20:00,368.96,369.08,367.21,367.34,27064.0,368.96,369.08,367.21,367.34,27064.0
2023-04-28 15:30:00,367.38,368.29,366.97,368.19,42445.0,367.38,368.29,366.97,368.19,42445.0
2023-04-28 15:40:00,368.1,368.94,366.96,368.78,76095.0,368.1,368.94,366.96,368.78,76095.0
2023-04-28 15:50:00,368.7,368.98,367.15,368.98,180219.0,368.7,368.98,367.15,368.98,180219.0
2023-05-01 09:30:00,368.64,371.48,368.04,369.53,63340.0,368.64,371.48,368.04,369.53,63340.0
2023-05-01 09:40:00,369.65,373.88,369.21,371.94,26321.0,369.65,373.88,369.21,371.94,26321.0
2023-05-01 09:50:00,372.28,374.03,371.92,373.53,20827.0,372.28,374.03,371.92,373.53,20827.0
2023-05-01 10:00:00,373.48,374.21,371.63,371.91,23430.0,373.48,374.21,371.63,371.91,23430.0
2023-05-01 10:10:00,372.31,374.42,370.65,373.18,11255.0,372.31,374.42,370.65,373.18,11255.0
2023-05-01 10:20:00,372.77,373.48,370.12,370.55,11981.0,372.77,373.48,370.12,370.55,11981.0
2023-05-01 10:30:00,370.84,372.63,370.65,371.08,10395.0,370.84,372.63,370.65,371.08,10395.0
2023-05-01 10:40:00,371.4,371.49,370.2,370.38,12262.0,371.4,371.49,370.2,370.38,12262.0
2023-05-01 10:50:00,370.2,370.52,369.42,369.42,19799.0,370.2,370.52,369.42,369.42,19799.0
2023-05-01 11:00:00,369.32,369.52,365.81,365.93,12404.0,369.32,369.52,365.81,365.93,12404.0
2023-05-01 11:10:00,365.82,366.36,365.12,366.36,25714.0,365.82,366.36,365.12,366.36,25714.0
2023-05-01 11:20:00,366.22,366.99,365.95,366.29,17751.0,366.22,366.99,365.95,366.29,17751.0
2023-05-01 11:30:00,366.22,366.69,365.9,366.69,36607.0,366.22,366.69,365.9,366.69,36607.0
2023-05-01 11:40:00,366.89,367.34,365.97,367.18,8992.0,366.89,367.34,365.97,367.18,8992.0
2023-05-01 11:50:00,366.96,368.35,366.86,368.29,7893.0,366.96,368.35,366.86,368.29,7893.0
2023-05-01 12:00:00,368.47,369.14,368.21,368.81,4266.0,368.47,369.14,368.21,368.81,4266.0
2023-05-01 12:10:00,369.08,369.7,368.91,369.7,4679.0,369.08,369.7,368.91,369.7,4679.0
2023-05-01 12:20:00,369.7,370.54,369.42,370.23,6295.0,369.7,370.54,369.42,370.23,6295.0
2023-05-01 12:30:00,370.23,370.95,370.04,370.41,6113.0,370.23,370.95,370.04,370.41,6113.0
2023-05-01 12:40:00,370.26,370.26,368.4,368.45,4900.0,370.26,370.26,368.4,368.45,4900.0
2023-05-01 12:50:00,368.44,369.74,368.44,369.14,9212.0,368.44,369.74,368.44,369.14,9212.0
2023-05-01 13:00:00,369.17,369.52,368.92,368.98,5860.0,369.17,369.52,368.92,368.98,5860.0
2023-05-01 13:10:00,368.99,369.28,367.27,367.27,3931.0,368.99,369.28,367.27,367.27,3931.0
2023-05-01 13:20:00,367.28,368.58,367.28,367.96,4818.0,367.28,368.58,367.28,367.96,4818.0
2023-05-01 13:30:00,368.0,368.55,367.79,368.47,9393.0,368.0,368.55,367.79,368.47,9393.0
2023-05-01 13:40:00,368.57,369.12,368.18,368.18,5673.0,368.57,369.12,368.18,368.18,5673.0
2023-05-01 13:50:00,368.07,368.6,367.89,368.37,7570.0,368.07,368.6,367.89,368.37,7570.0
2023-05-01 14:00:00,368.56,368.56,367.99,368.0,4232.0,368.56,368.56,367.99,368.0,4232.0
2023-05-01 14:10:00,368.1,368.46,367.96,368.26,8182.0,368.1,368.46,367.96,368.26,8182.0
2023-05-01 14:20:00,368.19,368.91,367.97,368.33,11005.0,368.19,368.91,367.97,368.33,11005.0
2023-05-01 14:30:00,368.23,368.23,367.38,367.61,21757.0,368.23,368.23,367.38,367.61,21757.0
2023-05-01 14:40:00,367.54,368.61,367.33,368.11,6225.0,367.54,368.61,367.33,368.11,6225.0
2023-05-01 14:50:00,368.18,368.69,368.04,368.4,8604.0,368.18,368.69,368.04,368.4,8604.0
2023-05-01 15:00:00,368.36,368.58,367.54,367.86,16480.0,368.36,368.58,367.54,367.86,16480.0
2023-05-01 15:10:00,367.75,367.75,365.64,365.71,10484.0,367.75,367.75,365.64,365.71,10484.0
2023-05-01 15:20:00,365.72,366.11,365.45,365.57,14334.0,365.72,366.11,365.45,365.57,14334.0
2023-05-01 15:30:00,365.56,366.57,365.56,366.46,29216.0,365.56,366.57,365.56,366.46,29216.0
2023-05-01 15:40:00,366.46,368.0,366.45,367.63,24925.0,366.46,368.0,366.45,367.63,24925.0
2023-05-01 15:50:00,367.61,367.86,365.75,366.56,116145.0,367.61,367.86,365.75,366.56,116145.0
2023-05-02 09:30:00,361.47,363.55,359.09,363.18,42736.0,361.47,363.55,359.09,363.18,42736.0
2023-05-02 09:40:00,363.41,364.79,362.23,363.61,34494.0,363.41,364.79,362.23,363.61,34494.0
2023-05-02 09:50:00,363.91,366.06,363.12,364.63,19891.0,363.91,366.06,363.12,364.63,19891.0
2023-05-02 10:00:00,364.82,364.95,360.8,361.77,22933.0,364.82,364.95,360.8,361.77,22933.0
2023-05-02 10:10:00,361.48,361.98,358.94,359.66,11802.0,361.48,361.98,358.94,359.66,11802.0
2023-05-02 10:20:00,359.39,359.39,357.41,358.0,18613.0,359.39,359.39,357.41,358.0,18613.0
2023-05-02 10:30:00,358.0,358.28,355.75,355.75,19737.0,358.0,358.28,355.75,355.75,19737.0
2023-05-02 10:40:00,355.81,357.07,355.68,356.72,18047.0,355.81,357.07,355.68,356.72,18047.0
2023-05-02 10:50:00,357.18,358.68,357.09,357.92,10339.0,357.18,358.68,357.09,357.92,10339.0
2023-05-02 11:00:00,357.74,357.97,355.99,356.5,12722.0,357.74,357.97,355.99,356.5,12722.0
2023-05-02 11:10:00,356.48,356.48,354.86,355.39,12835.0,356.48,356.48,354.86,355.39,12835.0
2023-05-02 11:20:00,355.2,356.8,355.17,356.75,13529.0,355.2,356.8,355.17,356.75,13529.0
2023-05-02 11:30:00,356.5,357.13,355.47,356.84,11270.0,356.5,357.13,355.47,356.84,11270.0
2023-05-02 11:40:00,356.59,357.12,356.45,356.87,8656.0,356.59,357.12,356.45,356.87,8656.0
2023-05-02 11:50:00,357.07,357.07,355.78,356.15,9266.0,357.07,357.07,355.78,356.15,9266.0
2023-05-02 12:00:00,356.31,356.6,354.93,355.63,9394.0,356.31,356.6,354.93,355.63,9394.0
2023-05-02 12:10:00,355.0,356.72,354.8,355.74,12300.0,355.0,356.72,354.8,355.74,12300.0
2023-05-02 12:20:00,355.63,356.42,354.98,355.73,6000.0,355.63,356.42,354.98,355.73,6000.0
2023-05-02 12:30:00,355.77,355.81,354.66,354.66,6213.0,355.77,355.81,354.66,354.66,6213.0
2023-05-02 12:40:00,354.65,355.03,353.9,354.15,7816.0,354.65,355.03,353.9,354.15,7816.0
2023-05-02 12:50:00,354.25,354.99,354.25,354.88,5441.0,354.25,354.99,354.25,354.88,5441.0
2023-05-02 13:00:00,354.98,355.04,354.08,354.08,5652.0,354.98,355.04,354.08,354.08,5652.0
2023-05-02 13:10:00,353.97,354.99,353.92,354.74,11367.0,353.97,354.99,353.92,354.74,11367.0
2023-05-02 13:20:00,354.57,355.21,354.52,355.21,8976.0,354.57,355.21,354.52,355.21,8976.0
2023-05-02 13:30:00,355.13,355.22,354.34,354.83,15001.0,355.13,355.22,354.34,354.83,15001.0
2023-05-02 13:40:00,354.85,355.23,354.48,355.23,9864.0,354.85,355.23,354.48,355.23,9864.0
2023-05-02 13:50:00,355.25,356.44,355.25,355.88,4517.0,355.25,356.44,355.25,355.88,4517.0
2023-05-02 14:00:00,355.95,356.07,355.07,355.1,7278.0,355.95,356.07,355.07,355.1,7278.0
2023-05-02 14:10:00,355.11,355.28,353.74,354.85,11382.0,355.11,355.28,353.74,354.85,11382.0
2023-05-02 14:20:00,354.99,354.99,353.78,354.1,6975.0,354.99,354.99,353.78,354.1,6975.0
2023-05-02 14:30:00,354.23,354.95,353.98,354.91,7216.0,354.23,354.95,353.98,354.91,7216.0
2023-05-02 14:40:00,355.14,355.88,354.78,355.72,6765.0,355.14,355.88,354.78,355.72,6765.0
2023-05-02 14:50:00,355.73,356.79,355.34,356.73,7379.0,355.73,356.79,355.34,356.73,7379.0
2023-05-02 15:00:00,356.91,356.98,356.25,356.73,6528.0,356.91,356.98,356.25,356.73,6528.0
2023-05-02 15:10:00,356.75,358.09,356.45,357.53,13299.0,356.75,358.09,356.45,357.53,13299.0
2023-05-02 15:20:00,357.41,358.21,357.29,358.16,12534.0,357.41,358.21,357.29,358.16,12534.0
2023-05-02 15:30:00,358.05,358.1,356.38,357.31,23452.0,358.05,358.1,356.38,357.31,23452.0
2023-05-02 15:40:00,357.19,357.74,356.33,356.7,30827.0,357.19,357.74,356.33,356.7,30827.0
2023-05-02 15:50:00,356.69,358.04,356.24,357.11,104830.0,356.69,358.04,356.24,357.11,104830.0
2023-05-03 09:30:00,357.68,359.34,353.13,354.61,15081.0,357.68,359.34,353.13,354.61,15081.0
2023-05-03 09:40:00,356.52,361.2,356.52,360.52,10749.0,356.52,361.2,356.52,360.52,10749.0
2023-05-03 09:50:00,360.54,361.82,359.74,360.43,5519.0,360.54,361.82,359.74,360.43,5519.0
2023-05-03 10:00:00,360.12,361.17,359.51,359.94,5055.0,360.12,361.17,359.51,359.94,5055.0
2023-05-03 10:10:00,360.17,360.17,358.82,359.69,8445.0,360.17,360.17,358.82,359.69,8445.0
2023-05-03 10:20:00,359.99,360.57,359.28,359.29,4522.0,359.99,360.57,359.28,359.29,4522.0
2023-05-03 10:30:00,359.13,360.24,358.78,359.45,6000.0,359.13,360.24,358.78,359.45,6000.0
2023-05-03 10:40:00,359.41,359.7,358.83,359.69,7308.0,359.41,359.7,358.83,359.69,7308.0
2023-05-03 10:50:00,360.02,360.94,359.95,360.26,7580.0,360.02,360.94,359.95,360.26,7580.0
2023-05-03 11:00:00,360.27,360.27,359.14,359.63,6187.0,360.27,360.27,359.14,359.63,6187.0
2023-05-03 11:10:00,359.34,359.75,358.87,359.75,4383.0,359.34,359.75,358.87,359.75,4383.0
2023-05-03 11:20:00,359.52,359.64,358.87,359.0,4363.0,359.52,359.64,358.87,359.0,4363.0
2023-05-03 11:30:00,359.0,360.15,358.87,360.02,4734.0,359.0,360.15,358.87,360.02,4734.0
2023-05-03 11:40:00,360.06,360.3,358.88,358.97,4800.0,360.06,360.3,358.88,358.97,4800.0
2023-05-03 11:50:00,359.11,359.72,358.94,359.49,3752.0,359.11,359.72,358.94,359.49,3752.0
2023-05-03 12:00:00,359.5,360.53,359.5,359.91,2400.0,359.5,360.53,359.5,359.91,2400.0
2023-05-03 12:10:00,360.07,360.65,359.94,360.45,2344.0,360.07,360.65,359.94,360.45,2344.0
2023-05-03 12:20:00,360.31,361.26,360.04,361.26,2807.0,360.31,361.26,360.04,361.26,2807.0
2023-05-03 12:30:00,361.35,361.67,360.71,360.72,2700.0,361.35,361.67,360.71,360.72,2700.0
2023-05-03 12:40:00,360.58,360.91,360.07,360.07,1500.0,360.58,360.91,360.07,360.07,1500.0
2023-05-03 12:50:00,360.18,360.29,359.52,360.13,2700.0,360.18,360.29,359.52,360.13,2700.0
2023-05-03 13:00:00,360.25,360.66,360.17,360.57,3325.0,360.25,360.66,360.17,360.57,3325.0
2023-05-03 13:10:00,360.75,361.11,360.49,360.5,3201.0,360.75,361.11,360.49,360.5,3201.0
2023-05-03 13:20:00,360.66,361.51,360.41,361.51,3100.0,360.66,361.51,360.41,361.51,3100.0
2023-05-03 13:30:00,361.54,361.73,360.99,361.14,4690.0,361.54,361.73,360.99,361.14,4690.0
2023-05-03 13:40:00,361.38,361.8,361.34,361.5,2700.0,361.38,361.8,361.34,361.5,2700.0
2023-05-03 13:50:00,361.5,362.0,361.22,362.0,2999.0,361.5,362.0,361.22,362.0,2999.0
2023-05-03 14:00:00,361.66,363.66,361.36,362.4,11941.0,361.66,363.66,361.36,362.4,11941.0
2023-05-03 14:10:00,362.62,363.43,361.45,362.75,7837.0,362.62,363.43,361.45,362.75,7837.0
2023-05-03 14:20:00,362.59,363.44,362.45,362.58,9467.0,362.59,363.44,362.45,362.58,9467.0
2023-05-03 14:30:00,362.56,362.57,360.4,362.1,13366.0,362.56,362.57,360.4,362.1,13366.0
2023-05-03 14:40:00,362.65,363.78,361.35,362.58,7716.0,362.65,363.78,361.35,362.58,7716.0
2023-05-03 14:50:00,361.99,362.65,360.08,361.46,7378.0,361.99,362.65,360.08,361.46,7378.0
2023-05-03 15:00:00,362.03,362.76,359.56,359.97,9324.0,362.03,362.76,359.56,359.97,9324.0
2023-05-03 15:10:00,359.75,359.75,358.11,359.62,13992.0,359.75,359.75,358.11,359.62,13992.0
2023-05-03 15:20:00,359.18,360.39,357.95,358.75,8773.0,359.18,360.39,357.95,358.75,8773.0
2023-05-03 15:30:00,358.48,358.95,357.99,358.18,12552.0,358.48,358.95,357.99,358.18,12552.0
2023-05-03 15:40:00,358.01,358.51,357.29,357.66,30618.0,358.01,358.51,357.29,357.66,30618.0
2023-05-03 15:50:00,357.68,358.48,356.9,356.96,66382.0,357.68,358.48,356.9,356.96,66382.0
2023-05-04 09:30:00,358.81,358.81,355.17,357.04,20542.0,358.81,358.81,355.17,357.04,20542.0
2023-05-04 09:40:00,356.51,356.51,354.06,354.74,7800.0,356.51,356.51,354.06,354.74,7800.0
2023-05-04 09:50:00,355.0,355.09,351.84,351.84,9133.0,355.0,355.09,351.84,351.84,9133.0
2023-05-04 10:00:00,351.52,352.84,350.66,352.05,11604.0,351.52,352.84,350.66,352.05,11604.0
2023-05-04 10:10:00,352.33,352.33,349.74,349.87,11204.0,352.33,352.33,349.74,349.87,11204.0
2023-05-04 10:20:00,349.71,350.0,348.66,349.0,11060.0,349.71,350.0,348.66,349.0,11060.0
2023-05-04 10:30:00,348.97,350.41,348.97,349.52,6285.0,348.97,350.41,348.97,349.52,6285.0
2023-05-04 10:40:00,349.32,351.53,349.16,350.39,6766.0,349.32,351.53,349.16,350.39,6766.0
2023-05-04 10:50:00,350.2,351.13,349.15,349.38,32520.0,350.2,351.13,349.15,349.38,32520.0
2023-05-04 11:00:00,349.5,351.27,348.97,350.84,6088.0,349.5,351.27,348.97,350.84,6088.0
2023-05-04 11:10:00,351.31,351.32,348.56,348.56,5849.0,351.31,351.32,348.56,348.56,5849.0
2023-05-04 11:20:00,349.02,349.87,348.72,348.86,3125.0,349.02,349.87,348.72,348.86,3125.0
2023-05-04 11:30:00,348.8,349.11,348.5,348.84,2461.0,348.8,349.11,348.5,348.84,2461.0
2023-05-04 11:40:00,349.01,350.19,349.01,349.47,6312.0,349.01,350.19,349.01,349.47,6312.0
2023-05-04 11:50:00,349.15,349.15,347.25,347.77,5900.0,349.15,349.15,347.25,347.77,5900.0
2023-05-04 12:00:00,347.96,347.96,346.95,347.2,8104.0,347.96,347.96,346.95,347.2,8104.0
2023-05-04 12:10:00,347.41,348.59,347.4,348.42,5627.0,347.41,348.59,347.4,348.42,5627.0
2023-05-04 12:20:00,348.68,349.56,348.53,348.81,4703.0,348.68,349.56,348.53,348.81,4703.0
2023-05-04 12:30:00,349.39,349.59,347.77,348.38,4198.0,349.39,349.59,347.77,348.38,4198.0
2023-05-04 12:40:00,348.59,348.59,347.74,348.01,3000.0,348.59,348.59,347.74,348.01,3000.0
2023-05-04 12:50:00,347.98,348.16,347.53,348.06,2864.0,347.98,348.16,347.53,348.06,2864.0
2023-05-04 13:00:00,348.04,348.09,347.09,348.09,2998.0,348.04,348.09,347.09,348.09,2998.0
2023-05-04 13:10:00,348.25,348.37,347.98,348.37,5619.0,348.25,348.37,347.98,348.37,5619.0
2023-05-04 13:20:00,348.99,349.0,348.04,348.31,3158.0,348.99,349.0,348.04,348.31,3158.0
2023-05-04 13:30:00,348.66,349.34,348.43,348.88,3949.0,348.66,349.34,348.43,348.88,3949.0
2023-05-04 13:40:00,348.62,348.86,348.04,348.04,4800.0,348.62,348.86,348.04,348.04,4800.0
2023-05-04 13:50:00,348.11,348.86,347.71,348.19,3925.0,348.11,348.86,347.71,348.19,3925.0
2023-05-04 14:00:00,348.51,349.04,347.89,348.96,3311.0,348.51,349.04,347.89,348.96,3311.0
2023-05-04 14:10:00,348.65,349.22,347.96,349.17,5274.0,348.65,349.22,347.96,349.17,5274.0
2023-05-04 14:20:00,349.05,349.25,348.08,348.08,3555.0,349.05,349.25,348.08,348.08,3555.0
2023-05-04 14:30:00,348.06,348.64,347.54,348.13,1789.0,348.06,348.64,347.54,348.13,1789.0
2023-05-04 14:40:00,348.07,348.31,347.96,347.99,2754.0,348.07,348.31,347.96,347.99,2754.0
2023-05-04 14:50:00,347.86,348.94,347.76,348.94,4791.0,347.86,348.94,347.76,348.94,4791.0
2023-05-04 15:00:00,349.38,349.64,349.14,349.52,5301.0,349.38,349.64,349.14,349.52,5301.0
2023-05-04 15:10:00,349.19,349.2,347.39,347.41,10487.0,349.19,349.2,347.39,347.41,10487.0
2023-05-04 15:20:00,347.54,349.65,347.51,349.65,11001.0,347.54,349.65,347.51,349.65,11001.0
2023-05-04 15:30:00,349.42,349.62,349.0,349.19,13971.0,349.42,349.62,349.0,349.19,13971.0
2023-05-04 15:40:00,349.05,349.2,347.77,349.12,25420.0,349.05,349.2,347.77,349.12,25420.0
2023-05-04 15:50:00,349.14,349.14,348.29,348.66,54739.0,349.14,349.14,348.29,348.66,54739.0
2023-05-05 09:30:00,353.96,353.96,350.27,350.38,7705.0,353.96,353.96,350.27,350.38,7705.0
2023-05-05 09:40:00,351.3,353.0,350.51,350.51,10515.0,351.3,353.0,350.51,350.51,10515.0
2023-05-05 09:50:00,350.28,350.68,348.07,348.93,9971.0,350.28,350.68,348.07,348.93,9971.0
2023-05-05 10:00:00,349.85,350.06,348.43,350.06,20873.0,349.85,350.06,348.43,350.06,20873.0
2023-05-05 10:10:00,350.25,350.31,348.79,348.82,8236.0,350.25,350.31,348.79,348.82,8236.0
2023-05-05 10:20:00,348.97,348.98,347.91,348.3,7894.0,348.97,348.98,347.91,348.3,7894.0
2023-05-05 10:30:00,348.15,348.61,347.11,348.61,12363.0,348.15,348.61,347.11,348.61,12363.0
2023-05-05 10:40:00,348.81,349.83,348.24,349.83,12034.0,348.81,349.83,348.24,349.83,12034.0
2023-05-05 10:50:00,349.53,350.6,349.1,350.6,17447.0,349.53,350.6,349.1,350.6,17447.0
2023-05-05 11:00:00,350.83,350.96,349.41,349.68,8830.0,350.83,350.96,349.41,349.68,8830.0
2023-05-05 11:10:00,350.02,350.35,349.35,349.35,4243.0,350.02,350.35,349.35,349.35,4243.0
2023-05-05 11:20:00,349.71,350.16,348.9,348.9,12642.0,349.71,350.16,348.9,348.9,12642.0
2023-05-05 11:30:00,349.44,349.85,349.34,349.75,4303.0,349.44,349.85,349.34,349.75,4303.0
2023-05-05 11:40:00,349.75,350.3,349.17,350.09,5386.0,349.75,350.3,349.17,350.09,5386.0
2023-05-05 11:50:00,350.14,350.3,349.24,349.55,12504.0,350.14,350.3,349.24,349.55,12504.0
2023-05-05 12:00:00,349.77,350.16,348.78,349.15,6170.0,349.77,350.16,348.78,349.15,6170.0
2023-05-05 12:10:00,349.39,350.28,349.39,349.94,3794.0,349.39,350.28,349.39,349.94,3794.0
2023-05-05 12:20:00,349.81,350.39,349.62,350.02,3400.0,349.81,350.39,349.62,350.02,3400.0
2023-05-05 12:30:00,350.09,350.28,349.53,349.58,3905.0,350.09,350.28,349.53,349.58,3905.0
2023-05-05 12:40:00,349.56,349.56,348.49,348.49,1700.0,349.56,349.56,348.49,348.49,1700.0
2023-05-05 12:50:00,348.36,349.46,348.36,349.38,2902.0,348.36,349.46,348.36,349.38,2902.0
2023-05-05 13:00:00,349.51,350.23,349.4,350.22,2512.0,349.51,350.23,349.4,350.22,2512.0
2023-05-05 13:10:00,350.06,350.45,349.93,349.98,2684.0,350.06,350.45,349.93,349.98,2684.0
2023-05-05 13:20:00,350.37,350.64,350.14,350.28,5321.0,350.37,350.64,350.14,350.28,5321.0
2023-05-05 13:30:00,350.56,351.36,350.47,351.07,5636.0,350.56,351.36,350.47,351.07,5636.0
2023-05-05 13:40:00,350.87,351.67,350.85,351.52,3562.0,350.87,351.67,350.85,351.52,3562.0
2023-05-05 13:50:00,351.67,351.69,351.27,351.4,4491.0,351.67,351.69,351.27,351.4,4491.0
2023-05-05 14:00:00,351.4,351.64,351.22,351.35,4100.0,351.4,351.64,351.22,351.35,4100.0
2023-05-05 14:10:00,351.45,351.45,350.03,350.03,7124.0,351.45,351.45,350.03,350.03,7124.0
2023-05-05 14:20:00,350.28,350.68,349.88,350.43,9668.0,350.28,350.68,349.88,350.43,9668.0
2023-05-05 14:30:00,350.44,350.86,349.88,349.88,7187.0,350.44,350.86,349.88,349.88,7187.0
2023-05-05 14:40:00,349.99,351.15,349.98,350.95,8791.0,349.99,351.15,349.98,350.95,8791.0
2023-05-05 14:50:00,350.97,351.67,350.66,350.93,4965.0,350.97,351.67,350.66,350.93,4965.0
2023-05-05 15:00:00,350.88,351.29,350.48,351.24,6820.0,350.88,351.29,350.48,351.24,6820.0
2023-05-05 15:10:00,351.19,351.24,350.5,350.56,7473.0,351.19,351.24,350.5,350.56,7473.0
2023-05-05 15:20:00,350.51,351.39,350.32,351.39,11257.0,350.51,351.39,350.32,351.39,11257.0
2023-05-05 15:30:00,351.4,351.79,351.16,351.22,23944.0,351.4,351.79,351.16,351.22,23944.0
2023-05-05 15:40:00,351.23,351.27,350.74,351.13,22905.0,351.23,351.27,350.74,351.13,22905.0
2023-05-05 15:50:00,350.99,351.35,350.51,350.84,59282.0,350.99,351.35,350.51,350.84,59282.0
2023-05-08 09:30:00,353.17,353.28,351.15,351.69,32821.0,353.17,353.28,351.15,351.69,32821.0
2023-05-08 09:40:00,351.8,351.8,349.63,349.86,6145.0,351.8,351.8,349.63,349.86,6145.0
2023-05-08 09:50:00,349.6,349.92,348.73,349.44,6153.0,349.6,349.92,348.73,349.44,6153.0
2023-05-08 10:00:00,349.83,350.44,348.82,348.82,4417.0,349.83,350.44,348.82,348.82,4417.0
2023-05-08 10:10:00,349.08,349.08,347.87,348.37,5309.0,349.08,349.08,347.87,348.37,5309.0
2023-05-08 10:20:00,347.8,347.8,346.31,346.73,5869.0,347.8,347.8,346.31,346.73,5869.0
2023-05-08 10:30:00,346.74,348.13,346.74,347.37,4289.0,346.74,348.13,346.74,347.37,4289.0
2023-05-08 10:40:00,347.36,347.6,346.96,347.39,7914.0,347.36,347.6,346.96,347.39,7914.0
2023-05-08 10:50:00,347.8,348.74,347.46,348.41,6782.0,347.8,348.74,347.46,348.41,6782.0
2023-05-08 11:00:00,348.96,349.55,348.76,349.26,7125.0,348.96,349.55,348.76,349.26,7125.0
2023-05-08 11:10:00,349.33,349.36,348.33,348.66,15050.0,349.33,349.36,348.33,348.66,15050.0
2023-05-08 11:20:00,348.63,348.91,347.68,347.69,6728.0,348.63,348.91,347.68,347.69,6728.0
2023-05-08 11:30:00,347.21,347.63,346.85,346.85,6109.0,347.21,347.63,346.85,346.85,6109.0
2023-05-08 11:40:00,346.86,348.22,346.7,348.19,8379.0,346.86,348.22,346.7,348.19,8379.0
2023-05-08 11:50:00,348.45,348.7,348.19,348.43,2656.0,348.45,348.7,348.19,348.43,2656.0
2023-05-08 12:00:00,348.59,348.59,348.0,348.44,2700.0,348.59,348.59,348.0,348.44,2700.0
2023-05-08 12:10:00,348.15,349.0,348.15,349.0,6264.0,348.15,349.0,348.15,349.0,6264.0
2023-05-08 12:20:00,348.84,349.1,348.25,348.78,3923.0,348.84,349.1,348.25,348.78,3923.0
2023-05-08 12:30:00,348.85,348.85,348.01,348.19,2640.0,348.85,348.85,348.01,348.19,2640.0
2023-05-08 12:40:00,348.38,348.4,347.62,348.21,8350.0,348.38,348.4,347.62,348.21,8350.0
2023-05-08 12:50:00,348.18,348.53,348.05,348.4,3500.0,348.18,348.53,348.05,348.4,3500.0
2023-05-08 13:00:00,348.44,348.62,348.24,348.61,4800.0,348.44,348.62,348.24,348.61,4800.0
2023-05-08 13:10:00,348.66,348.91,348.34,348.91,2869.0,348.66,348.91,348.34,348.91,2869.0
2023-05-08 13:20:00,348.94,349.5,348.76,349.38,8973.0,348.94,349.5,348.76,349.38,8973.0
2023-05-08 13:30:00,349.66,350.1,349.11,349.7,10050.0,349.66,350.1,349.11,349.7,10050.0
2023-05-08 13:40:00,349.43,350.53,349.43,350.32,3857.0,349.43,350.53,349.43,350.32,3857.0
2023-05-08 13:50:00,350.13,350.2,349.37,349.44,6300.0,350.13,350.2,349.37,349.44,6300.0
2023-05-08 14:00:00,349.68,349.99,348.17,348.36,5226.0,349.68,349.99,348.17,348.36,5226.0
2023-05-08 14:10:00,348.5,349.57,348.29,349.42,3897.0,348.5,349.57,348.29,349.42,3897.0
2023-05-08 14:20:00,349.74,350.12,349.63,349.79,3809.0,349.74,350.12,349.63,349.79,3809.0
2023-05-08 14:30:00,349.7,350.0,349.22,349.22,4322.0,349.7,350.0,349.22,349.22,4322.0
2023-05-08 14:40:00,349.16,349.67,348.89,349.1,5588.0,349.16,349.67,348.89,349.1,5588.0
2023-05-08 14:50:00,349.23,349.69,349.23,349.6,5600.0,349.23,349.69,349.23,349.6,5600.0
2023-05-08 15:00:00,349.73,350.03,349.6,349.65,3721.0,349.73,350.03,349.6,349.65,3721.0
2023-05-08 15:10:00,349.97,350.3,349.55,349.74,9879.0,349.97,350.3,349.55,349.74,9879.0
2023-05-08 15:20:00,349.88,349.95,348.8,348.8,8010.0,349.88,349.95,348.8,348.8,8010.0
2023-05-08 15:30:00,348.8,350.67,348.66,350.34,19602.0,348.8,350.67,348.66,350.34,19602.0
2023-05-08 15:40:00,350.1,350.79,349.94,350.06,12965.0,350.1,350.79,349.94,350.06,12965.0
2023-05-08 15:50:00,350.13,350.71,349.93,350.56,61235.0,350.13,350.71,349.93,350.56,61235.0
2023-05-09 09:30:00,348.0,348.0,344.22,344.29,16280.0,348.0,348.0,344.22,344.29,16280.0
2023-05-09 09:40:00,344.56,345.81,343.4,343.69,12708.0,344.56,345.81,343.4,343.69,12708.0
2023-05-09 09:50:00,343.69,343.96,342.22,342.22,7615.0,343.69,343.96,342.22,342.22,7615.0
2023-05-09 10:00:00,342.19,342.19,340.74,341.62,11100.0,342.19,342.19,340.74,341.62,11100.0
2023-05-09 10:10:00,341.8,343.0,341.8,342.59,18696.0,341.8,343.0,341.8,342.59,18696.0
2023-05-09 10:20:00,342.72,344.5,341.86,343.95,23885.0,342.72,344.5,341.86,343.95,23885.0
2023-05-09 10:30:00,343.95,344.28,343.05,343.83,24189.0,343.95,344.28,343.05,343.83,24189.0
2023-05-09 10:40:00,344.04,344.28,342.96,343.52,6123.0,344.04,344.28,342.96,343.52,6123.0
2023-05-09 10:50:00,343.27,343.52,342.19,342.19,3596.0,343.27,343.52,342.19,342.19,3596.0
2023-05-09 11:00:00,342.22,342.81,342.01,342.52,9880.0,342.22,342.81,342.01,342.52,9880.0
2023-05-09 11:10:00,342.76,342.86,342.19,342.71,4200.0,342.76,342.86,342.19,342.71,4200.0
2023-05-09 11:20:00,342.49,342.64,340.9,340.92,10157.0,342.49,342.64,340.9,340.92,10157.0
2023-05-09 11:30:00,341.05,342.05,340.97,341.09,6500.0,341.05,342.05,340.97,341.09,6500.0
2023-05-09 11:40:00,340.98,341.23,340.52,341.19,10913.0,340.98,341.23,340.52,341.19,10913.0
2023-05-09 11:50:00,341.09,341.09,340.17,340.42,4504.0,341.09,341.09,340.17,340.42,4504.0
2023-05-09 12:00:00,340.05,340.37,339.61,339.83,4613.0,340.05,340.37,339.61,339.83,4613.0
2023-05-09 12:10:00,339.89,340.03,339.39,339.75,7160.0,339.89,340.03,339.39,339.75,7160.0
2023-05-09 12:20:00,339.97,339.97,338.5,338.54,15636.0,339.97,339.97,338.5,338.54,15636.0
2023-05-09 12:30:00,338.55,339.98,338.55,339.29,7223.0,338.55,339.98,338.55,339.29,7223.0
2023-05-09 12:40:00,339.16,339.28,338.92,339.07,3686.0,339.16,339.28,338.92,339.07,3686.0
2023-05-09 12:50:00,339.07,339.68,338.99,339.31,7600.0,339.07,339.68,338.99,339.31,7600.0
2023-05-09 13:00:00,339.33,339.56,339.14,339.15,5700.0,339.33,339.56,339.14,339.15,5700.0
2023-05-09 13:10:00,339.15,339.27,338.45,338.8,22735.0,339.15,339.27,338.45,338.8,22735.0
2023-05-09 13:20:00,338.63,338.71,337.91,338.71,6670.0,338.63,338.71,337.91,338.71,6670.0
2023-05-09 13:30:00,338.9,339.45,338.64,338.65,3145.0,338.9,339.45,338.64,338.65,3145.0
2023-05-09 13:40:00,338.77,339.11,338.72,339.11,4200.0,338.77,339.11,338.72,339.11,4200.0
2023-05-09 13:50:00,339.08,339.86,339.08,339.78,2700.0,339.08,339.86,339.08,339.78,2700.0
2023-05-09 14:00:00,339.9,340.69,339.27,339.59,8101.0,339.9,340.69,339.27,339.59,8101.0
2023-05-09 14:10:00,339.52,340.14,339.04,339.04,4881.0,339.52,340.14,339.04,339.04,4881.0
2023-05-09 14:20:00,338.87,338.87,338.42,338.6,3600.0,338.87,338.87,338.42,338.6,3600.0
2023-05-09 14:30:00,338.6,338.78,338.05,338.05,7890.0,338.6,338.78,338.05,338.05,7890.0
2023-05-09 14:40:00,337.95,338.56,337.72,338.3,6011.0,337.95,338.56,337.72,338.3,6011.0
2023-05-09 14:50:00,338.25,338.58,337.92,338.57,11145.0,338.25,338.58,337.92,338.57,11145.0
2023-05-09 15:00:00,338.49,339.64,338.3,339.6,12480.0,338.49,339.64,338.3,339.6,12480.0
2023-05-09 15:10:00,339.68,339.68,338.35,338.35,10078.0,339.68,339.68,338.35,338.35,10078.0
2023-05-09 15:20:00,338.49,339.4,338.34,339.11,11503.0,338.49,339.4,338.34,339.11,11503.0
2023-05-09 15:30:00,339.1,339.9,338.76,339.7,19206.0,339.1,339.9,338.76,339.7,19206.0
2023-05-09 15:40:00,339.68,340.7,339.43,340.0,26823.0,339.68,340.7,339.43,340.0,26823.0
2023-05-09 15:50:00,340.14,340.14,338.26,339.08,107886.0,340.14,340.14,338.26,339.08,107886.0
2023-05-10 09:30:00,341.44,341.44,339.0,339.34,11994.0,341.44,341.44,339.0,339.34,11994.0
2023-05-10 09:40:00,339.74,341.16,339.61,340.25,25194.0,339.74,341.16,339.61,340.25,25194.0
2023-05-10 09:50:00,340.23,340.4,339.31,340.2,8186.0,340.23,340.4,339.31,340.2,8186.0
2023-05-10 10:00:00,340.1,341.36,340.08,341.18,17107.0,340.1,341.36,340.08,341.18,17107.0
2023-05-10 10:10:00,341.18,341.23,338.98,338.98,8580.0,341.18,341.23,338.98,338.98,8580.0
2023-05-10 10:20:00,339.26,340.42,339.2,339.64,4513.0,339.26,340.42,339.2,339.64,4513.0
2023-05-10 10:30:00,339.97,339.97,338.43,338.62,4518.0,339.97,339.97,338.43,338.62,4518.0
2023-05-10 10:40:00,338.94,339.17,336.68,337.02,6812.0,338.94,339.17,336.68,337.02,6812.0
2023-05-10 10:50:00,336.6,336.6,335.45,336.53,11427.0,336.6,336.6,335.45,336.53,11427.0
2023-05-10 11:00:00,336.82,337.47,336.82,337.07,3100.0,336.82,337.47,336.82,337.07,3100.0
2023-05-10 11:10:00,337.18,337.26,336.7,337.26,1800.0,337.18,337.26,336.7,337.26,1800.0
2023-05-10 11:20:00,337.22,337.56,336.6,336.91,1800.0,337.22,337.56,336.6,336.91,1800.0
2023-05-10 11:30:00,336.79,337.04,336.57,336.78,4189.0,336.79,337.04,336.57,336.78,4189.0
2023-05-10 11:40:00,336.84,337.73,336.84,337.21,3946.0,336.84,337.73,336.84,337.21,3946.0
2023-05-10 11:50:00,337.46,337.73,336.96,337.39,2700.0,337.46,337.73,336.96,337.39,2700.0
2023-05-10 12:00:00,337.49,337.59,336.49,337.26,2980.0,337.49,337.59,336.49,337.26,2980.0
2023-05-10 12:10:00,337.0,337.4,336.64,336.76,2663.0,337.0,337.4,336.64,336.76,2663.0
2023-05-10 12:20:00,337.08,337.39,337.01,337.37,2500.0,337.08,337.39,337.01,337.37,2500.0
2023-05-10 12:30:00,337.51,337.51,336.2,337.01,4900.0,337.51,337.51,336.2,337.01,4900.0
2023-05-10 12:40:00,336.9,336.9,335.96,335.97,3125.0,336.9,336.9,335.96,335.97,3125.0
2023-05-10 12:50:00,336.09,336.14,335.29,335.67,9113.0,336.09,336.14,335.29,335.67,9113.0
2023-05-10 13:00:00,335.44,335.52,334.77,335.42,3729.0,335.44,335.52,334.77,335.42,3729.0
2023-05-10 13:10:00,335.32,335.57,334.65,335.46,10538.0,335.32,335.57,334.65,335.46,10538.0
2023-05-10 13:20:00,335.06,335.76,334.67,335.02,3760.0,335.06,335.76,334.67,335.02,3760.0
2023-05-10 13:30:00,335.24,336.31,335.18,335.52,2807.0,335.24,336.31,335.18,335.52,2807.0
2023-05-10 13:40:00,335.48,337.0,335.48,336.93,2661.0,335.48,337.0,335.48,336.93,2661.0
2023-05-10 13:50:00,337.1,338.21,336.85,337.89,4105.0,337.1,338.21,336.85,337.89,4105.0
2023-05-10 14:00:00,337.79,338.12,337.44,337.62,3500.0,337.79,338.12,337.44,337.62,3500.0
2023-05-10 14:10:00,337.76,338.07,337.76,338.03,2105.0,337.76,338.07,337.76,338.03,2105.0
2023-05-10 14:20:00,338.01,338.87,337.69,338.87,3507.0,338.01,338.87,337.69,338.87,3507.0
2023-05-10 14:30:00,338.73,339.47,338.73,339.27,1786.0,338.73,339.47,338.73,339.27,1786.0
2023-05-10 14:40:00,339.24,340.77,339.24,339.71,5792.0,339.24,340.77,339.24,339.71,5792.0
2023-05-10 14:50:00,339.92,340.41,339.78,340.28,1800.0,339.92,340.41,339.78,340.28,1800.0
2023-05-10 15:00:00,340.27,340.53,339.72,340.53,6912.0,340.27,340.53,339.72,340.53,6912.0
2023-05-10 15:10:00,340.36,340.56,339.98,340.22,5400.0,340.36,340.56,339.98,340.22,5400.0
2023-05-10 15:20:00,340.25,341.19,340.25,340.62,15165.0,340.25,341.19,340.25,340.62,15165.0
2023-05-10 15:30:00,340.58,340.67,339.53,339.96,12189.0,340.58,340.67,339.53,339.96,12189.0
2023-05-10 15:40:00,340.12,340.55,339.9,340.39,12099.0,340.12,340.55,339.9,340.39,12099.0
2023-05-10 15:50:00,340.31,340.63,339.73,340.04,44087.0,340.31,340.63,339.73,340.04,44087.0
2023-05-11 09:30:00,338.47,339.88,336.83,339.88,17105.0,338.47,339.88,336.83,339.88,17105.0
2023-05-11 09:40:00,339.86,340.49,337.63,338.04,8508.0,339.86,340.49,337.63,338.04,8508.0
2023-05-11 09:50:00,337.79,338.48,337.31,337.31,4599.0,337.79,338.48,337.31,337.31,4599.0
2023-05-11 10:00:00,337.68,338.79,337.44,338.41,7462.0,337.68,338.79,337.44,338.41,7462.0
2023-05-11 10:10:00,338.56,339.0,338.2,338.46,3563.0,338.56,339.0,338.2,338.46,3563.0
2023-05-11 10:20:00,338.26,339.11,338.12,338.55,4292.0,338.26,339.11,338.12,338.55,4292.0
2023-05-11 10:30:00,338.89,338.91,337.58,338.01,3315.0,338.89,338.91,337.58,338.01,3315.0
2023-05-11 10:40:00,337.84,338.91,337.48,338.91,4429.0,337.84,338.91,337.48,338.91,4429.0
2023-05-11 10:50:00,338.99,338.99,338.25,338.84,5897.0,338.99,338.99,338.25,338.84,5897.0
2023-05-11 11:00:00,338.99,339.86,338.99,339.39,5418.0,338.99,339.86,338.99,339.39,5418.0
2023-05-11 11:10:00,339.38,339.38,337.96,337.99,3050.0,339.38,339.38,337.96,337.99,3050.0
2023-05-11 11:20:00,338.04,338.68,337.97,338.51,2800.0,338.04,338.68,337.97,338.51,2800.0
2023-05-11 11:30:00,339.01,339.78,338.68,339.78,5320.0,339.01,339.78,338.68,339.78,5320.0
2023-05-11 11:40:00,339.77,340.15,339.11,339.11,2626.0,339.77,340.15,339.11,339.11,2626.0
2023-05-11 11:50:00,339.02,339.45,339.01,339.24,9368.0,339.02,339.45,339.01,339.24,9368.0
2023-05-11 12:00:00,339.35,339.8,339.06,339.74,8222.0,339.35,339.8,339.06,339.74,8222.0
2023-05-11 12:10:00,339.79,340.26,339.36,340.26,25315.0,339.79,340.26,339.36,340.26,25315.0
2023-05-11 12:20:00,340.23,341.15,340.23,340.79,8613.0,340.23,341.15,340.23,340.79,8613.0
2023-05-11 12:30:00,340.82,341.24,340.67,340.92,6843.0,340.82,341.24,340.67,340.92,6843.0
2023-05-11 12:40:00,340.9,341.76,340.82,341.64,2625.0,340.9,341.76,340.82,341.64,2625.0
2023-05-11 12:50:00,341.64,342.09,341.4,342.02,4000.0,341.64,342.09,341.4,342.02,4000.0
2023-05-11 13:00:00,342.08,342.08,341.38,341.54,4546.0,342.08,342.08,341.38,341.54,4546.0
2023-05-11 13:10:00,341.55,341.55,340.93,341.02,4249.0,341.55,341.55,340.93,341.02,4249.0
2023-05-11 13:20:00,341.02,341.08,340.24,340.36,3915.0,341.02,341.08,340.24,340.36,3915.0
2023-05-11 13:30:00,340.29,340.79,340.17,340.79,2930.0,340.29,340.79,340.17,340.79,2930.0
2023-05-11 13:40:00,340.68,340.68,338.95,339.02,4593.0,340.68,340.68,338.95,339.02,4593.0
2023-05-11 13:50:00,339.15,340.18,338.97,340.18,3436.0,339.15,340.18,338.97,340.18,3436.0
2023-05-11 14:00:00,339.85,339.98,339.7,339.71,1200.0,339.85,339.98,339.7,339.71,1200.0
2023-05-11 14:10:00,339.87,339.87,339.56,339.56,4278.0,339.87,339.87,339.56,339.56,4278.0
2023-05-11 14:20:00,339.46,340.11,339.24,339.88,3604.0,339.46,340.11,339.24,339.88,3604.0
2023-05-11 14:30:00,340.1,340.26,339.75,340.06,3150.0,340.1,340.26,339.75,340.06,3150.0
2023-05-11 14:40:00,340.21,340.87,340.15,340.55,5256.0,340.21,340.87,340.15,340.55,5256.0
2023-05-11 14:50:00,340.55,340.65,340.12,340.65,4900.0,340.55,340.65,340.12,340.65,4900.0
2023-05-11 15:00:00,340.72,341.33,340.56,340.97,5546.0,340.72,341.33,340.56,340.97,5546.0
2023-05-11 15:10:00,340.75,340.98,340.54,340.65,5412.0,340.75,340.98,340.54,340.65,5412.0
2023-05-11 15:20:00,340.64,341.26,340.46,341.25,6357.0,340.64,341.26,340.46,341.25,6357.0
2023-05-11 15:30:00,341.25,341.26,340.49,340.52,8747.0,341.25,341.26,340.49,340.52,8747.0
2023-05-11 15:40:00,340.5,340.98,340.18,340.82,10971.0,340.5,340.98,340.18,340.82,10971.0
2023-05-11 15:50:00,340.93,341.99,340.55,341.7,54190.0,340.93,341.99,340.55,341.7,54190.0
2023-05-12 09:30:00,341.1,341.99,338.05,338.05,39034.0,341.1,341.99,338.05,338.05,39034.0
2023-05-12 09:40:00,338.41,339.66,337.5,337.5,24269.0,338.41,339.66,337.5,337.5,24269.0
2023-05-12 09:50:00,337.43,337.96,336.93,337.57,2735.0,337.43,337.96,336.93,337.57,2735.0
2023-05-12 10:00:00,337.51,337.65,335.9,336.68,4993.0,337.51,337.65,335.9,336.68,4993.0
2023-05-12 10:10:00,336.77,337.66,336.61,337.4,5961.0,336.77,337.66,336.61,337.4,5961.0
2023-05-12 10:20:00,337.27,337.81,337.09,337.37,3915.0,337.27,337.81,337.09,337.37,3915.0
2023-05-12 10:30:00,337.04,337.77,336.96,337.57,3595.0,337.04,337.77,336.96,337.57,3595.0
2023-05-12 10:40:00,337.57,337.57,336.44,337.1,5729.0,337.57,337.57,336.44,337.1,5729.0
2023-05-12 10:50:00,337.11,337.88,336.75,336.98,26731.0,337.11,337.88,336.75,336.98,26731.0
2023-05-12 11:00:00,337.2,337.98,337.2,337.75,2459.0,337.2,337.98,337.2,337.75,2459.0
2023-05-12 11:10:00,337.81,338.2,335.92,336.79,7426.0,337.81,338.2,335.92,336.79,7426.0
2023-05-12 11:20:00,336.82,336.95,335.25,335.25,3448.0,336.82,336.95,335.25,335.25,3448.0
2023-05-12 11:30:00,335.09,335.63,335.06,335.49,5357.0,335.09,335.63,335.06,335.49,5357.0
2023-05-12 11:40:00,335.43,335.43,334.19,334.64,3208.0,335.43,335.43,334.19,334.64,3208.0
2023-05-12 11:50:00,334.63,335.44,334.5,335.31,4300.0,334.63,335.44,334.5,335.31,4300.0
2023-05-12 12:00:00,335.18,335.9,334.39,335.9,5424.0,335.18,335.9,334.39,335.9,5424.0
2023-05-12 12:10:00,335.66,337.38,335.66,337.38,5136.0,335.66,337.38,335.66,337.38,5136.0
2023-05-12 12:20:00,337.38,337.38,336.25,336.25,6237.0,337.38,337.38,336.25,336.25,6237.0
2023-05-12 12:30:00,336.39,337.06,335.56,335.79,4747.0,336.39,337.06,335.56,335.79,4747.0
2023-05-12 12:40:00,335.62,335.93,335.25,335.6,7400.0,335.62,335.93,335.25,335.6,7400.0
2023-05-12 12:50:00,335.48,336.17,335.37,336.17,3796.0,335.48,336.17,335.37,336.17,3796.0
2023-05-12 13:00:00,336.33,336.64,335.91,336.46,4843.0,336.33,336.64,335.91,336.46,4843.0
2023-05-12 13:10:00,336.68,336.92,335.8,335.88,3400.0,336.68,336.92,335.8,335.88,3400.0
2023-05-12 13:20:00,335.8,336.86,335.71,336.62,5136.0,335.8,336.86,335.71,336.62,5136.0
2023-05-12 13:30:00,336.48,336.77,336.02,336.2,3018.0,336.48,336.77,336.02,336.2,3018.0
2023-05-12 13:40:00,336.1,336.43,336.03,336.06,845.0,336.1,336.43,336.03,336.06,845.0
2023-05-12 13:50:00,336.01,336.37,335.55,335.69,5620.0,336.01,336.37,335.55,335.69,5620.0
2023-05-12 14:00:00,335.5,335.95,335.5,335.84,3138.0,335.5,335.95,335.5,335.84,3138.0
2023-05-12 14:10:00,336.0,336.19,335.28,335.53,4800.0,336.0,336.19,335.28,335.53,4800.0
2023-05-12 14:20:00,335.63,336.62,335.51,336.47,8924.0,335.63,336.62,335.51,336.47,8924.0
2023-05-12 14:30:00,336.45,336.91,336.33,336.56,6466.0,336.45,336.91,336.33,336.56,6466.0
2023-05-12 14:40:00,336.5,337.49,336.4,337.21,6401.0,336.5,337.49,336.4,337.21,6401.0
2023-05-12 14:50:00,337.55,337.66,337.26,337.51,3700.0,337.55,337.66,337.26,337.51,3700.0
2023-05-12 15:00:00,337.55,338.19,337.55,337.89,3968.0,337.55,338.19,337.55,337.89,3968.0
2023-05-12 15:10:00,337.9,337.91,337.33,337.75,6269.0,337.9,337.91,337.33,337.75,6269.0
2023-05-12 15:20:00,337.88,338.23,337.62,337.62,5698.0,337.88,338.23,337.62,337.62,5698.0
2023-05-12 15:30:00,337.86,338.81,337.7,338.3,8548.0,337.86,338.81,337.7,338.3,8548.0
2023-05-12 15:40:00,338.37,338.41,337.84,338.27,9874.0,338.37,338.41,337.84,338.27,9874.0
2023-05-12 15:50:00,338.16,338.69,337.71,337.87,37723.0,338.16,338.69,337.71,337.87,37723.0
2023-05-15 09:30:00,338.09,340.0,338.09,340.0,11730.0,338.09,340.0,338.09,340.0,11730.0
2023-05-15 09:40:00,340.37,340.66,338.64,338.64,14968.0,340.37,340.66,338.64,338.64,14968.0
2023-05-15 09:50:00,338.44,338.78,338.15,338.27,5100.0,338.44,338.78,338.15,338.27,5100.0
2023-05-15 10:00:00,338.22,338.69,337.33,337.38,14306.0,338.22,338.69,337.33,337.38,14306.0
2023-05-15 10:10:00,337.57,338.83,337.53,338.47,8890.0,337.57,338.83,337.53,338.47,8890.0
2023-05-15 10:20:00,338.3,339.83,338.29,339.24,9499.0,338.3,339.83,338.29,339.24,9499.0
2023-05-15 10:30:00,339.27,339.48,338.75,339.03,5382.0,339.27,339.48,338.75,339.03,5382.0
2023-05-15 10:40:00,339.22,339.28,338.7,338.7,3418.0,339.22,339.28,338.7,338.7,3418.0
2023-05-15 10:50:00,338.72,340.27,338.66,339.47,8061.0,338.72,340.27,338.66,339.47,8061.0
2023-05-15 11:00:00,339.44,339.95,339.29,339.51,14984.0,339.44,339.95,339.29,339.51,14984.0
2023-05-15 11:10:00,339.5,339.74,339.14,339.15,4975.0,339.5,339.74,339.14,339.15,4975.0
2023-05-15 11:20:00,339.16,340.11,339.11,340.11,15652.0,339.16,340.11,339.11,340.11,15652.0
2023-05-15 11:30:00,340.03,340.29,339.44,339.63,4416.0,340.03,340.29,339.44,339.63,4416.0
2023-05-15 11:40:00,339.25,339.25,338.51,339.03,6450.0,339.25,339.25,338.51,339.03,6450.0
2023-05-15 11:50:00,339.25,339.29,338.82,339.1,4619.0,339.25,339.29,338.82,339.1,4619.0
2023-05-15 12:00:00,339.01,339.11,338.63,338.65,2600.0,339.01,339.11,338.63,338.65,2600.0
2023-05-15 12:10:00,338.65,339.04,338.61,339.01,1762.0,338.65,339.04,338.61,339.01,1762.0
2023-05-15 12:20:00,339.1,339.75,338.94,339.75,4201.0,339.1,339.75,338.94,339.75,4201.0
2023-05-15 12:30:00,339.79,340.25,339.65,340.25,30605.0,339.79,340.25,339.65,340.25,30605.0
2023-05-15 12:40:00,340.57,340.98,340.38,340.79,3776.0,340.57,340.98,340.38,340.79,3776.0
2023-05-15 12:50:00,340.57,341.15,340.57,340.91,2920.0,340.57,341.15,340.57,340.91,2920.0
2023-05-15 13:00:00,341.1,341.1,340.34,340.52,7100.0,341.1,341.1,340.34,340.52,7100.0
2023-05-15 13:10:00,340.5,340.83,340.29,340.56,4400.0,340.5,340.83,340.29,340.56,4400.0
2023-05-15 13:20:00,340.48,340.54,339.95,339.95,3005.0,340.48,340.54,339.95,339.95,3005.0
2023-05-15 13:30:00,339.78,339.89,339.59,339.82,2538.0,339.78,339.89,339.59,339.82,2538.0
2023-05-15 13:40:00,339.91,340.42,339.59,340.42,31677.0,339.91,340.42,339.59,340.42,31677.0
2023-05-15 13:50:00,340.46,341.22,340.46,340.94,6982.0,340.46,341.22,340.46,340.94,6982.0
2023-05-15 14:00:00,340.96,341.78,340.96,341.78,4404.0,340.96,341.78,340.96,341.78,4404.0
2023-05-15 14:10:00,341.71,341.81,341.0,341.0,5586.0,341.71,341.81,341.0,341.0,5586.0
2023-05-15 14:20:00,340.79,341.09,340.46,341.09,2600.0,340.79,341.09,340.46,341.09,2600.0
2023-05-15 14:30:00,340.96,341.31,340.9,341.01,39276.0,340.96,341.31,340.9,341.01,39276.0
2023-05-15 14:40:00,341.14,341.56,340.93,341.5,6450.0,341.14,341.56,340.93,341.5,6450.0
2023-05-15 14:50:00,341.39,341.39,340.74,340.86,6927.0,341.39,341.39,340.74,340.86,6927.0
2023-05-15 15:00:00,341.02,341.08,340.83,341.03,4978.0,341.02,341.08,340.83,341.03,4978.0
2023-05-15 15:10:00,341.03,341.03,340.55,340.75,8049.0,341.03,341.03,340.55,340.75,8049.0
2023-05-15 15:20:00,340.81,341.48,340.68,341.47,19158.0,340.81,341.48,340.68,341.47,19158.0
2023-05-15 15:30:00,341.39,342.46,341.26,342.28,170911.0,341.39,342.46,341.26,342.28,170911.0
2023-05-15 15:40:00,342.12,342.21,341.21,342.02,18869.0,342.12,342.21,341.21,342.02,18869.0
2023-05-15 15:50:00,342.0,343.3,341.95,343.2,58682.0,342.0,343.3,341.95,343.2,58682.0
2023-05-16 09:30:00,342.77,344.11,340.12,340.12,16873.0,342.77,344.11,340.12,340.12,16873.0
2023-05-16 09:40:00,339.75,341.56,336.98,337.6,15393.0,339.75,341.56,336.98,337.6,15393.0
2023-05-16 09:50:00,338.04,338.76,335.82,336.78,12472.0,338.04,338.76,335.82,336.78,12472.0
2023-05-16 10:00:00,336.84,338.52,336.83,338.09,8995.0,336.84,338.52,336.83,338.09,8995.0
2023-05-16 10:10:00,338.59,338.83,338.0,338.19,6112.0,338.59,338.83,338.0,338.19,6112.0
2023-05-16 10:20:00,338.41,338.96,337.93,338.96,25501.0,338.41,338.96,337.93,338.96,25501.0
2023-05-16 10:30:00,339.14,339.78,339.08,339.39,8456.0,339.14,339.78,339.08,339.39,8456.0
2023-05-16 10:40:00,339.25,339.33,338.4,339.25,6808.0,339.25,339.33,338.4,339.25,6808.0
2023-05-16 10:50:00,339.07,339.57,338.42,339.38,7977.0,339.07,339.57,338.42,339.38,7977.0
2023-05-16 11:00:00,339.41,339.41,338.31,338.31,7617.0,339.41,339.41,338.31,338.31,7617.0
2023-05-16 11:10:00,338.32,339.14,337.91,339.05,18078.0,338.32,339.14,337.91,339.05,18078.0
2023-05-16 11:20:00,338.93,339.93,338.93,339.93,9027.0,338.93,339.93,338.93,339.93,9027.0
2023-05-16 11:30:00,339.99,339.99,337.97,338.27,23626.0,339.99,339.99,337.97,338.27,23626.0
2023-05-16 11:40:00,338.43,338.43,337.94,338.17,30312.0,338.43,338.43,337.94,338.17,30312.0
2023-05-16 11:50:00,338.1,338.85,337.67,338.81,7212.0,338.1,338.85,337.67,338.81,7212.0
2023-05-16 12:00:00,338.63,339.15,338.54,338.75,4821.0,338.63,339.15,338.54,338.75,4821.0
2023-05-16 12:10:00,338.68,338.68,337.66,338.21,14367.0,338.68,338.68,337.66,338.21,14367.0
2023-05-16 12:20:00,338.27,338.43,337.77,338.04,3406.0,338.27,338.43,337.77,338.04,3406.0
2023-05-16 12:30:00,338.19,338.23,337.92,338.0,1700.0,338.19,338.23,337.92,338.0,1700.0
2023-05-16 12:40:00,338.06,338.51,337.63,337.94,4948.0,338.06,338.51,337.63,337.94,4948.0
2023-05-16 12:50:00,337.8,338.54,337.67,338.29,4445.0,337.8,338.54,337.67,338.29,4445.0
2023-05-16 13:00:00,338.4,338.4,337.95,338.29,4408.0,338.4,338.4,337.95,338.29,4408.0
2023-05-16 13:10:00,338.37,338.43,338.15,338.43,6017.0,338.37,338.43,338.15,338.43,6017.0
2023-05-16 13:20:00,338.35,338.56,337.39,337.39,7202.0,338.35,338.56,337.39,337.39,7202.0
2023-05-16 13:30:00,337.3,337.52,336.84,337.34,7237.0,337.3,337.52,336.84,337.34,7237.0
2023-05-16 13:40:00,337.34,337.53,336.87,337.43,6407.0,337.34,337.53,336.87,337.43,6407.0
2023-05-16 13:50:00,337.43,337.75,337.15,337.61,5261.0,337.43,337.75,337.15,337.61,5261.0
2023-05-16 14:00:00,337.45,337.47,335.66,335.92,4705.0,337.45,337.47,335.66,335.92,4705.0
2023-05-16 14:10:00,336.05,336.22,335.62,336.22,4762.0,336.05,336.22,335.62,336.22,4762.0
2023-05-16 14:20:00,336.1,336.32,335.67,336.32,5592.0,336.1,336.32,335.67,336.32,5592.0
2023-05-16 14:30:00,336.18,336.39,335.52,335.53,6491.0,336.18,336.39,335.52,335.53,6491.0
2023-05-16 14:40:00,335.79,336.47,335.69,336.47,14867.0,335.79,336.47,335.69,336.47,14867.0
2023-05-16 14:50:00,336.73,336.98,336.43,336.43,5524.0,336.73,336.98,336.43,336.43,5524.0
2023-05-16 15:00:00,336.5,336.51,336.04,336.05,5988.0,336.5,336.51,336.04,336.05,5988.0
2023-05-16 15:10:00,336.11,338.13,336.11,337.27,16761.0,336.11,338.13,336.11,337.27,16761.0
2023-05-16 15:20:00,337.3,338.11,337.15,337.92,11683.0,337.3,338.11,337.15,337.92,11683.0
2023-05-16 15:30:00,337.88,337.89,336.4,337.07,14167.0,337.88,337.89,336.4,337.07,14167.0
2023-05-16 15:40:00,337.06,337.62,336.21,336.22,21851.0,337.06,337.62,336.21,336.22,21851.0
2023-05-16 15:50:00,336.02,336.4,335.22,335.32,98419.0,336.02,336.4,335.22,335.32,98419.0
2023-05-17 09:30:00,337.04,337.98,335.79,336.69,6497.0,337.04,337.98,335.79,336.69,6497.0
2023-05-17 09:40:00,337.31,337.74,335.91,335.91,9752.0,337.31,337.74,335.91,335.91,9752.0
2023-05-17 09:50:00,335.99,336.04,334.38,334.44,4408.0,335.99,336.04,334.38,334.44,4408.0
2023-05-17 10:00:00,334.02,335.41,333.68,334.93,6028.0,334.02,335.41,333.68,334.93,6028.0
2023-05-17 10:10:00,335.05,335.72,334.69,335.72,4675.0,335.05,335.72,334.69,335.72,4675.0
2023-05-17 10:20:00,335.91,337.46,335.66,337.28,5906.0,335.91,337.46,335.66,337.28,5906.0
2023-05-17 10:30:00,337.47,338.4,337.05,338.17,8940.0,337.47,338.4,337.05,338.17,8940.0
2023-05-17 10:40:00,337.85,338.34,337.03,337.09,12237.0,337.85,338.34,337.03,337.09,12237.0
2023-05-17 10:50:00,337.03,338.24,337.02,338.24,6177.0,337.03,338.24,337.02,338.24,6177.0
2023-05-17 11:00:00,338.4,338.59,337.93,338.31,5646.0,338.4,338.59,337.93,338.31,5646.0
2023-05-17 11:10:00,338.17,339.75,338.15,339.35,8828.0,338.17,339.75,338.15,339.35,8828.0
2023-05-17 11:20:00,339.42,339.5,337.81,338.38,4488.0,339.42,339.5,337.81,338.38,4488.0
2023-05-17 11:30:00,338.44,339.01,338.35,338.65,6851.0,338.44,339.01,338.35,338.65,6851.0
2023-05-17 11:40:00,338.59,338.7,338.12,338.12,12418.0,338.59,338.7,338.12,338.12,12418.0
2023-05-17 11:50:00,338.52,338.6,338.3,338.47,3440.0,338.52,338.6,338.3,338.47,3440.0
2023-05-17 12:00:00,338.44,338.45,337.48,337.69,9964.0,338.44,338.45,337.48,337.69,9964.0
2023-05-17 12:10:00,337.69,337.95,337.48,337.48,4920.0,337.69,337.95,337.48,337.48,4920.0
2023-05-17 12:20:00,337.59,337.92,337.27,337.92,5769.0,337.59,337.92,337.27,337.92,5769.0
2023-05-17 12:30:00,338.06,339.02,338.02,339.01,7141.0,338.06,339.02,338.02,339.01,7141.0
2023-05-17 12:40:00,339.23,339.88,339.1,339.73,4632.0,339.23,339.88,339.1,339.73,4632.0
2023-05-17 12:50:00,339.8,340.4,339.53,340.18,5421.0,339.8,340.4,339.53,340.18,5421.0
2023-05-17 13:00:00,340.18,340.95,340.18,340.48,4842.0,340.18,340.95,340.18,340.48,4842.0
2023-05-17 13:10:00,340.44,340.49,338.94,339.13,7625.0,340.44,340.49,338.94,339.13,7625.0
2023-05-17 13:20:00,339.06,340.49,339.05,340.26,5442.0,339.06,340.49,339.05,340.26,5442.0
2023-05-17 13:30:00,340.19,340.82,339.99,340.21,6672.0,340.19,340.82,339.99,340.21,6672.0
2023-05-17 13:40:00,340.07,340.18,339.63,340.04,5464.0,340.07,340.18,339.63,340.04,5464.0
2023-05-17 13:50:00,340.1,340.4,339.28,339.37,6164.0,340.1,340.4,339.28,339.37,6164.0
2023-05-17 14:00:00,339.42,339.42,338.29,338.58,7292.0,339.42,339.42,338.29,338.58,7292.0
2023-05-17 14:10:00,338.36,339.04,338.22,338.94,9419.0,338.36,339.04,338.22,338.94,9419.0
2023-05-17 14:20:00,338.94,339.26,338.64,338.8,5797.0,338.94,339.26,338.64,338.8,5797.0
2023-05-17 14:30:00,338.86,338.87,337.9,338.34,4651.0,338.86,338.87,337.9,338.34,4651.0
2023-05-17 14:40:00,338.37,338.37,337.86,338.0,5134.0,338.37,338.37,337.86,338.0,5134.0
2023-05-17 14:50:00,338.03,338.03,337.24,337.51,6256.0,338.03,338.03,337.24,337.51,6256.0
2023-05-17 15:00:00,337.55,338.62,337.55,338.57,12168.0,337.55,338.62,337.55,338.57,12168.0
2023-05-17 15:10:00,338.58,338.67,338.21,338.28,10956.0,338.58,338.67,338.21,338.28,10956.0
2023-05-17 15:20:00,338.25,338.25,337.13,337.22,9195.0,338.25,338.25,337.13,337.22,9195.0
2023-05-17 15:30:00,337.33,337.91,336.87,337.91,15833.0,337.33,337.91,336.87,337.91,15833.0
2023-05-17 15:40:00,337.73,338.28,337.65,337.88,19401.0,337.73,338.28,337.65,337.88,19401.0
2023-05-17 15:50:00,338.0,339.39,337.6,338.5,88391.0,338.0,339.39,337.6,338.5,88391.0
2023-05-18 09:30:00,337.86,337.86,335.57,335.94,11799.0,337.86,337.86,335.57,335.94,11799.0
2023-05-18 09:40:00,336.17,337.4,335.57,335.89,13662.0,336.17,337.4,335.57,335.89,13662.0
2023-05-18 09:50:00,335.7,335.7,333.86,334.38,6539.0,335.7,335.7,333.86,334.38,6539.0
2023-05-18 10:00:00,334.2,335.6,333.92,335.25,10835.0,334.2,335.6,333.92,335.25,10835.0
2023-05-18 10:10:00,335.36,336.49,335.09,336.04,9317.0,335.36,336.49,335.09,336.04,9317.0
2023-05-18 10:20:00,336.13,336.29,335.34,336.21,12599.0,336.13,336.29,335.34,336.21,12599.0
2023-05-18 10:30:00,336.38,337.22,336.25,337.04,9057.0,336.38,337.22,336.25,337.04,9057.0
2023-05-18 10:40:00,336.82,337.5,336.61,336.67,9733.0,336.82,337.5,336.61,336.67,9733.0
2023-05-18 10:50:00,336.62,337.25,336.38,337.05,6280.0,336.62,337.25,336.38,337.05,6280.0
2023-05-18 11:00:00,337.28,338.59,337.26,338.58,12270.0,337.28,338.59,337.26,338.58,12270.0
2023-05-18 11:10:00,338.58,340.14,338.42,340.01,26231.0,338.58,340.14,338.42,340.01,26231.0
2023-05-18 11:20:00,340.1,340.2,339.1,339.47,10900.0,340.1,340.2,339.1,339.47,10900.0
2023-05-18 11:30:00,339.46,339.75,338.81,338.88,6342.0,339.46,339.75,338.81,338.88,6342.0
2023-05-18 11:40:00,338.5,338.99,338.2,338.88,3751.0,338.5,338.99,338.2,338.88,3751.0
2023-05-18 11:50:00,338.76,339.5,337.74,338.18,31406.0,338.76,339.5,337.74,338.18,31406.0
2023-05-18 12:00:00,338.5,339.0,338.32,338.94,9726.0,338.5,339.0,338.32,338.94,9726.0
2023-05-18 12:10:00,338.93,339.13,337.57,338.87,9404.0,338.93,339.13,337.57,338.87,9404.0
2023-05-18 12:20:00,338.82,339.46,338.38,338.38,7702.0,338.82,339.46,338.38,338.38,7702.0
2023-05-18 12:30:00,338.77,338.77,337.69,338.64,6050.0,338.77,338.77,337.69,338.64,6050.0
2023-05-18 12:40:00,338.44,339.23,338.44,339.04,3787.0,338.44,339.23,338.44,339.04,3787.0
2023-05-18 12:50:00,339.19,339.19,338.36,338.78,5379.0,339.19,339.19,338.36,338.78,5379.0
2023-05-18 13:00:00,338.9,339.17,338.71,338.87,4955.0,338.9,339.17,338.71,338.87,4955.0
2023-05-18 13:10:00,338.87,339.24,338.67,339.07,5452.0,338.87,339.24,338.67,339.07,5452.0
2023-05-18 13:20:00,338.95,339.36,338.21,338.21,13419.0,338.95,339.36,338.21,338.21,13419.0
2023-05-18 13:30:00,338.43,339.17,338.33,338.63,3985.0,338.43,339.17,338.33,338.63,3985.0
2023-05-18 13:40:00,338.42,338.51,337.44,338.07,4902.0,338.42,338.51,337.44,338.07,4902.0
2023-05-18 13:50:00,337.94,337.99,337.29,337.95,4168.0,337.94,337.99,337.29,337.95,4168.0
2023-05-18 14:00:00,337.97,338.43,337.89,338.27,4245.0,337.97,338.43,337.89,338.27,4245.0
2023-05-18 14:10:00,338.49,338.78,338.11,338.66,3565.0,338.49,338.78,338.11,338.66,3565.0
2023-05-18 14:20:00,338.81,339.84,338.78,339.2,21778.0,338.81,339.84,338.78,339.2,21778.0
2023-05-18 14:30:00,339.32,339.83,339.29,339.36,5200.0,339.32,339.83,339.29,339.36,5200.0
2023-05-18 14:40:00,339.19,339.82,338.78,339.82,5586.0,339.19,339.82,338.78,339.82,5586.0
2023-05-18 14:50:00,339.75,340.2,339.64,339.77,9278.0,339.75,340.2,339.64,339.77,9278.0
2023-05-18 15:00:00,339.69,340.12,339.53,340.04,5974.0,339.69,340.12,339.53,340.04,5974.0
2023-05-18 15:10:00,340.12,341.55,340.04,341.55,10793.0,340.12,341.55,340.04,341.55,10793.0
2023-05-18 15:20:00,341.49,341.58,340.7,341.07,14921.0,341.49,341.58,340.7,341.07,14921.0
2023-05-18 15:30:00,341.11,343.58,341.11,343.44,14908.0,341.11,343.58,341.11,343.44,14908.0
2023-05-18 15:40:00,343.48,344.53,343.0,343.54,37038.0,343.48,344.53,343.0,343.54,37038.0
2023-05-18 15:50:00,343.63,344.15,343.38,343.61,99015.0,343.63,344.15,343.38,343.61,99015.0
2023-05-19 09:30:00,344.79,346.67,342.14,342.23,42838.0,344.79,346.67,342.14,342.23,42838.0
2023-05-19 09:40:00,342.25,342.62,340.98,342.14,23270.0,342.25,342.62,340.98,342.14,23270.0
2023-05-19 09:50:00,341.89,341.92,340.47,340.56,20349.0,341.89,341.92,340.47,340.56,20349.0
2023-05-19 10:00:00,340.41,343.71,339.65,343.58,11749.0,340.41,343.71,339.65,343.58,11749.0
2023-05-19 10:10:00,343.33,344.12,343.0,344.12,6294.0,343.33,344.12,343.0,344.12,6294.0
2023-05-19 10:20:00,344.07,344.09,342.88,343.26,4246.0,344.07,344.09,342.88,343.26,4246.0
2023-05-19 10:30:00,343.51,343.69,342.81,342.83,8027.0,343.51,343.69,342.81,342.83,8027.0
2023-05-19 10:40:00,343.01,343.21,342.53,342.68,13057.0,343.01,343.21,342.53,342.68,13057.0
2023-05-19 10:50:00,342.78,344.24,342.66,343.84,7600.0,342.78,344.24,342.66,343.84,7600.0
2023-05-19 11:00:00,344.12,345.36,344.12,345.2,10977.0,344.12,345.36,344.12,345.2,10977.0
2023-05-19 11:10:00,345.17,345.41,344.16,344.19,44223.0,345.17,345.41,344.16,344.19,44223.0
2023-05-19 11:20:00,344.48,346.42,344.13,344.34,15330.0,344.48,346.42,344.13,344.34,15330.0
2023-05-19 11:30:00,344.09,344.55,343.67,344.48,11894.0,344.09,344.55,343.67,344.48,11894.0
2023-05-19 11:40:00,344.2,345.16,343.69,345.13,19877.0,344.2,345.16,343.69,345.13,19877.0
2023-05-19 11:50:00,345.13,345.13,343.28,343.44,5700.0,345.13,345.13,343.28,343.44,5700.0
2023-05-19 12:00:00,343.64,343.64,342.41,343.0,2818.0,343.64,343.64,342.41,343.0,2818.0
2023-05-19 12:10:00,342.6,343.15,342.51,343.01,7872.0,342.6,343.15,342.51,343.01,7872.0
2023-05-19 12:20:00,343.16,343.71,343.14,343.17,2641.0,343.16,343.71,343.14,343.17,2641.0
2023-05-19 12:30:00,343.05,343.05,341.91,342.91,1752.0,343.05,343.05,341.91,342.91,1752.0
2023-05-19 12:40:00,342.63,343.04,342.63,342.88,1100.0,342.63,343.04,342.63,342.88,1100.0
2023-05-19 12:50:00,342.96,343.66,342.85,343.55,4156.0,342.96,343.66,342.85,343.55,4156.0
2023-05-19 13:00:00,343.69,344.11,343.52,343.55,2415.0,343.69,344.11,343.52,343.55,2415.0
2023-05-19 13:10:00,343.65,343.65,342.92,343.25,1837.0,343.65,343.65,342.92,343.25,1837.0
2023-05-19 13:20:00,342.87,342.98,342.75,342.86,2265.0,342.87,342.98,342.75,342.86,2265.0
2023-05-19 13:30:00,342.85,342.85,342.06,342.27,4404.0,342.85,342.85,342.06,342.27,4404.0
2023-05-19 13:40:00,342.26,342.27,341.73,341.87,4966.0,342.26,342.27,341.73,341.87,4966.0
2023-05-19 13:50:00,341.66,341.78,341.21,341.22,2494.0,341.66,341.78,341.21,341.22,2494.0
2023-05-19 14:00:00,340.78,341.34,340.51,341.34,4200.0,340.78,341.34,340.51,341.34,4200.0
2023-05-19 14:10:00,341.32,341.34,340.65,341.05,5137.0,341.32,341.34,340.65,341.05,5137.0
2023-05-19 14:20:00,341.35,342.05,341.02,341.02,2954.0,341.35,342.05,341.02,341.02,2954.0
2023-05-19 14:30:00,340.9,341.83,340.75,341.71,5853.0,340.9,341.83,340.75,341.71,5853.0
2023-05-19 14:40:00,341.7,341.7,340.45,340.45,8077.0,341.7,341.7,340.45,340.45,8077.0
2023-05-19 14:50:00,340.8,341.8,340.8,341.37,3305.0,340.8,341.8,340.8,341.37,3305.0
2023-05-19 15:00:00,341.25,341.25,340.05,340.59,11864.0,341.25,341.25,340.05,340.59,11864.0
2023-05-19 15:10:00,340.68,341.03,340.19,340.24,8541.0,340.68,341.03,340.19,340.24,8541.0
2023-05-19 15:20:00,340.06,340.12,339.56,339.86,4488.0,340.06,340.12,339.56,339.86,4488.0
2023-05-19 15:30:00,339.82,340.61,339.82,340.36,13720.0,339.82,340.61,339.82,340.36,13720.0
2023-05-19 15:40:00,340.33,341.04,340.21,340.22,13150.0,340.33,341.04,340.21,340.22,13150.0
2023-05-19 15:50:00,339.99,341.11,339.99,340.48,49022.0,339.99,341.11,339.99,340.48,49022.0
2023-05-22 09:30:00,343.1,343.78,342.14,343.78,31613.0,343.1,343.78,342.14,343.78,31613.0
2023-05-22 09:40:00,343.91,344.76,341.65,342.36,9917.0,343.91,344.76,341.65,342.36,9917.0
2023-05-22 09:50:00,341.94,343.37,341.94,342.44,4973.0,341.94,343.37,341.94,342.44,4973.0
2023-05-22 10:00:00,342.71,343.56,341.32,341.5,8176.0,342.71,343.56,341.32,341.5,8176.0
2023-05-22 10:10:00,341.41,344.49,341.4,343.82,7090.0,341.41,344.49,341.4,343.82,7090.0
2023-05-22 10:20:00,343.81,344.39,343.26,344.07,6417.0,343.81,344.39,343.26,344.07,6417.0
2023-05-22 10:30:00,343.91,344.3,343.24,343.81,3879.0,343.91,344.3,343.24,343.81,3879.0
2023-05-22 10:40:00,343.75,343.75,342.24,342.58,4781.0,343.75,343.75,342.24,342.58,4781.0
2023-05-22 10:50:00,342.67,343.31,342.25,343.29,6272.0,342.67,343.31,342.25,343.29,6272.0
2023-05-22 11:00:00,343.6,344.4,343.38,343.7,5770.0,343.6,344.4,343.38,343.7,5770.0
2023-05-22 11:10:00,343.65,343.65,342.3,342.3,7948.0,343.65,343.65,342.3,342.3,7948.0
2023-05-22 11:20:00,342.16,343.93,342.16,343.53,10226.0,342.16,343.93,342.16,343.53,10226.0
2023-05-22 11:30:00,343.53,343.54,342.7,343.19,10795.0,343.53,343.54,342.7,343.19,10795.0
2023-05-22 11:40:00,342.93,343.66,342.75,343.61,16662.0,342.93,343.66,342.75,343.61,16662.0
2023-05-22 11:50:00,343.48,343.5,342.87,343.31,4609.0,343.48,343.5,342.87,343.31,4609.0
2023-05-22 12:00:00,343.35,344.03,343.21,343.6,7806.0,343.35,344.03,343.21,343.6,7806.0
2023-05-22 12:10:00,343.63,344.42,343.49,344.17,9586.0,343.63,344.42,343.49,344.17,9586.0
2023-05-22 12:20:00,344.18,344.31,343.39,343.55,2900.0,344.18,344.31,343.39,343.55,2900.0
2023-05-22 12:30:00,343.56,343.76,343.07,343.19,1400.0,343.56,343.76,343.07,343.19,1400.0
2023-05-22 12:40:00,343.19,343.2,342.08,342.18,3151.0,343.19,343.2,342.08,342.18,3151.0
2023-05-22 12:50:00,342.32,342.33,341.81,341.87,3647.0,342.32,342.33,341.81,341.87,3647.0
2023-05-22 13:00:00,342.15,342.46,341.29,341.69,7550.0,342.15,342.46,341.29,341.69,7550.0
2023-05-22 13:10:00,341.72,341.97,340.76,341.07,10406.0,341.72,341.97,340.76,341.07,10406.0
2023-05-22 13:20:00,341.32,341.63,341.19,341.34,6554.0,341.32,341.63,341.19,341.34,6554.0
2023-05-22 13:30:00,341.15,341.86,341.11,341.86,1154.0,341.15,341.86,341.11,341.86,1154.0
2023-05-22 13:40:00,341.85,342.31,341.74,342.31,2895.0,341.85,342.31,341.74,342.31,2895.0
2023-05-22 13:50:00,342.3,342.39,341.72,342.39,4741.0,342.3,342.39,341.72,342.39,4741.0
2023-05-22 14:00:00,342.38,342.39,341.43,341.64,8081.0,342.38,342.39,341.43,341.64,8081.0
2023-05-22 14:10:00,341.45,341.46,340.86,341.31,3914.0,341.45,341.46,340.86,341.31,3914.0
2023-05-22 14:20:00,341.09,341.75,341.09,341.74,5275.0,341.09,341.75,341.09,341.74,5275.0
2023-05-22 14:30:00,341.6,342.18,341.59,341.78,6075.0,341.6,342.18,341.59,341.78,6075.0
2023-05-22 14:40:00,342.05,342.52,341.9,342.52,2687.0,342.05,342.52,341.9,342.52,2687.0
2023-05-22 14:50:00,342.64,343.27,342.39,342.39,2781.0,342.64,343.27,342.39,342.39,2781.0
2023-05-22 15:00:00,342.48,342.9,342.11,342.25,10517.0,342.48,342.9,342.11,342.25,10517.0
2023-05-22 15:10:00,342.25,342.6,342.11,342.59,8179.0,342.25,342.6,342.11,342.59,8179.0
2023-05-22 15:20:00,342.54,342.57,341.8,342.4,8159.0,342.54,342.57,341.8,342.4,8159.0
2023-05-22 15:30:00,342.56,342.56,341.73,341.84,12716.0,342.56,342.56,341.73,341.84,12716.0
2023-05-22 15:40:00,341.9,341.92,341.25,341.52,31792.0,341.9,341.92,341.25,341.52,31792.0
2023-05-22 15:50:00,341.88,342.25,340.71,341.64,80649.0,341.88,342.25,340.71,341.64,80649.0
2023-05-23 09:30:00,339.4,339.42,337.64,338.77,12245.0,339.4,339.42,337.64,338.77,12245.0
2023-05-23 09:40:00,339.4,340.19,339.24,339.77,11141.0,339.4,340.19,339.24,339.77,11141.0
2023-05-23 09:50:00,339.63,342.23,339.49,341.96,9677.0,339.63,342.23,339.49,341.96,9677.0
2023-05-23 10:00:00,342.46,342.46,340.44,340.92,3802.0,342.46,342.46,340.44,340.92,3802.0
2023-05-23 10:10:00,340.85,341.35,340.71,341.26,1900.0,340.85,341.35,340.71,341.26,1900.0
2023-05-23 10:20:00,341.25,341.59,340.95,341.35,2800.0,341.25,341.59,340.95,341.35,2800.0
2023-05-23 10:30:00,341.23,341.4,340.38,340.56,5268.0,341.23,341.4,340.38,340.56,5268.0
2023-05-23 10:40:00,340.48,341.1,340.33,340.96,6029.0,340.48,341.1,340.33,340.96,6029.0
2023-05-23 10:50:00,341.19,342.22,340.85,342.22,9746.0,341.19,342.22,340.85,342.22,9746.0
2023-05-23 11:00:00,342.11,342.62,341.92,342.48,7535.0,342.11,342.62,341.92,342.48,7535.0
2023-05-23 11:10:00,342.53,343.0,342.33,342.33,4120.0,342.53,343.0,342.33,342.33,4120.0
2023-05-23 11:20:00,342.07,342.37,341.33,342.05,9807.0,342.07,342.37,341.33,342.05,9807.0
2023-05-23 11:30:00,342.04,342.81,341.96,342.07,7802.0,342.04,342.81,341.96,342.07,7802.0
2023-05-23 11:40:00,342.08,342.4,341.27,341.28,4748.0,342.08,342.4,341.27,341.28,4748.0
2023-05-23 11:50:00,341.45,342.33,341.45,341.81,4133.0,341.45,342.33,341.45,341.81,4133.0
2023-05-23 12:00:00,341.63,341.71,340.92,340.92,4088.0,341.63,341.71,340.92,340.92,4088.0
2023-05-23 12:10:00,340.82,341.1,340.3,341.05,9000.0,340.82,341.1,340.3,341.05,9000.0
2023-05-23 12:20:00,340.81,340.81,340.46,340.59,5205.0,340.81,340.81,340.46,340.59,5205.0
2023-05-23 12:30:00,340.78,340.78,338.6,338.6,13800.0,340.78,340.78,338.6,338.6,13800.0
2023-05-23 12:40:00,338.33,338.76,337.96,338.58,13010.0,338.33,338.76,337.96,338.58,13010.0
2023-05-23 12:50:00,338.81,339.48,338.76,339.0,4477.0,338.81,339.48,338.76,339.0,4477.0
2023-05-23 13:00:00,338.97,339.47,338.8,339.47,1111.0,338.97,339.47,338.8,339.47,1111.0
2023-05-23 13:10:00,339.63,339.78,339.63,339.66,500.0,339.63,339.78,339.63,339.66,500.0
2023-05-23 13:20:00,339.68,339.68,338.85,339.0,9185.0,339.68,339.68,338.85,339.0,9185.0
2023-05-23 13:30:00,338.94,339.6,338.39,339.36,6413.0,338.94,339.6,338.39,339.36,6413.0
2023-05-23 13:40:00,339.43,339.89,339.16,339.23,5560.0,339.43,339.89,339.16,339.23,5560.0
2023-05-23 13:50:00,339.21,339.72,339.21,339.6,1800.0,339.21,339.72,339.21,339.6,1800.0
2023-05-23 14:00:00,339.57,340.33,339.57,339.88,3012.0,339.57,340.33,339.57,339.88,3012.0
2023-05-23 14:10:00,339.8,339.8,338.7,338.7,8300.0,339.8,339.8,338.7,338.7,8300.0
2023-05-23 14:20:00,338.93,338.93,337.62,338.04,7059.0,338.93,338.93,337.62,338.04,7059.0
2023-05-23 14:30:00,338.0,338.53,337.89,337.96,3293.0,338.0,338.53,337.89,337.96,3293.0
2023-05-23 14:40:00,338.02,338.19,337.43,337.43,2821.0,338.02,338.19,337.43,337.43,2821.0
2023-05-23 14:50:00,337.57,337.71,337.2,337.52,3600.0,337.57,337.71,337.2,337.52,3600.0
2023-05-23 15:00:00,337.58,337.98,336.81,337.89,9285.0,337.58,337.98,336.81,337.89,9285.0
2023-05-23 15:10:00,338.04,338.35,337.39,337.39,9832.0,338.04,338.35,337.39,337.39,9832.0
2023-05-23 15:20:00,337.06,337.97,337.06,337.63,5703.0,337.06,337.97,337.06,337.63,5703.0
2023-05-23 15:30:00,337.63,337.86,337.39,337.39,8831.0,337.63,337.86,337.39,337.39,8831.0
2023-05-23 15:40:00,337.43,338.55,337.15,337.41,24169.0,337.43,338.55,337.15,337.41,24169.0
2023-05-23 15:50:00,337.45,337.54,336.35,336.49,58251.0,337.45,337.54,336.35,336.49,58251.0
2023-05-24 09:30:00,335.88,336.28,334.11,336.28,13903.0,335.88,336.28,334.11,336.28,13903.0
2023-05-24 09:40:00,335.72,335.72,332.35,332.82,11988.0,335.72,335.72,332.35,332.82,11988.0
2023-05-24 09:50:00,332.59,332.95,330.39,330.91,40651.0,332.59,332.95,330.39,330.91,40651.0
2023-05-24 10:00:00,331.0,331.51,330.78,331.04,13300.0,331.0,331.51,330.78,331.04,13300.0
2023-05-24 10:10:00,332.19,332.35,331.2,331.95,19984.0,332.19,332.35,331.2,331.95,19984.0
2023-05-24 10:20:00,331.95,332.38,330.92,332.38,23915.0,331.95,332.38,330.92,332.38,23915.0
2023-05-24 10:30:00,332.49,333.97,332.03,333.94,26427.0,332.49,333.97,332.03,333.94,26427.0
2023-05-24 10:40:00,333.98,334.37,333.38,334.37,18007.0,333.98,334.37,333.38,334.37,18007.0
2023-05-24 10:50:00,334.54,334.63,333.68,333.68,16889.0,334.54,334.63,333.68,333.68,16889.0
2023-05-24 11:00:00,333.68,334.0,333.34,333.61,8191.0,333.68,334.0,333.34,333.61,8191.0
2023-05-24 11:10:00,333.77,334.61,333.6,334.34,6903.0,333.77,334.61,333.6,334.34,6903.0
2023-05-24 11:20:00,334.64,335.78,334.34,335.18,5893.0,334.64,335.78,334.34,335.18,5893.0
2023-05-24 11:30:00,335.18,335.47,334.82,334.89,4096.0,335.18,335.47,334.82,334.89,4096.0
2023-05-24 11:40:00,334.76,334.94,334.04,334.91,5027.0,334.76,334.94,334.04,334.91,5027.0
2023-05-24 11:50:00,334.64,335.16,334.58,334.72,3400.0,334.64,335.16,334.58,334.72,3400.0
2023-05-24 12:00:00,334.8,335.05,334.29,334.79,4010.0,334.8,335.05,334.29,334.79,4010.0
2023-05-24 12:10:00,334.82,334.82,333.34,333.35,7102.0,334.82,334.82,333.34,333.35,7102.0
2023-05-24 12:20:00,333.63,333.64,332.99,333.44,5724.0,333.63,333.64,332.99,333.44,5724.0
2023-05-24 12:30:00,333.47,334.25,333.37,334.24,3874.0,333.47,334.25,333.37,334.24,3874.0
2023-05-24 12:40:00,334.03,334.7,334.03,334.53,4300.0,334.03,334.7,334.03,334.53,4300.0
2023-05-24 12:50:00,334.53,334.53,334.26,334.46,6569.0,334.53,334.53,334.26,334.46,6569.0
2023-05-24 13:00:00,334.49,334.76,333.84,334.53,15475.0,334.49,334.76,333.84,334.53,15475.0
2023-05-24 13:10:00,334.52,334.52,333.76,334.23,11351.0,334.52,334.52,333.76,334.23,11351.0
2023-05-24 13:20:00,334.51,334.84,333.8,334.01,13367.0,334.51,334.84,333.8,334.01,13367.0
2023-05-24 13:30:00,334.0,334.57,334.0,334.57,7544.0,334.0,334.57,334.0,334.57,7544.0
2023-05-24 13:40:00,334.57,335.32,334.57,335.08,7749.0,334.57,335.32,334.57,335.08,7749.0
2023-05-24 13:50:00,335.02,335.51,334.78,334.96,5353.0,335.02,335.51,334.78,334.96,5353.0
2023-05-24 14:00:00,334.99,335.17,333.97,333.97,3468.0,334.99,335.17,333.97,333.97,3468.0
2023-05-24 14:10:00,333.87,334.28,333.33,334.09,11007.0,333.87,334.28,333.33,334.09,11007.0
2023-05-24 14:20:00,333.88,333.88,332.61,332.62,4519.0,333.88,333.88,332.61,332.62,4519.0
2023-05-24 14:30:00,332.67,333.53,332.53,333.49,4200.0,332.67,333.53,332.53,333.49,4200.0
2023-05-24 14:40:00,333.5,333.51,332.18,332.46,8130.0,333.5,333.51,332.18,332.46,8130.0
2023-05-24 14:50:00,332.39,332.72,332.02,332.36,4346.0,332.39,332.72,332.02,332.36,4346.0
2023-05-24 15:00:00,332.65,332.65,331.71,332.04,4900.0,332.65,332.65,331.71,332.04,4900.0
2023-05-24 15:10:00,332.14,333.25,332.07,332.96,7177.0,332.14,333.25,332.07,332.96,7177.0
2023-05-24 15:20:00,333.12,333.33,332.48,332.68,9002.0,333.12,333.33,332.48,332.68,9002.0
2023-05-24 15:30:00,332.85,333.34,332.26,332.38,9136.0,332.85,333.34,332.26,332.38,9136.0
2023-05-24 15:40:00,332.55,333.04,332.27,332.46,18664.0,332.55,333.04,332.27,332.46,18664.0
2023-05-24 15:50:00,332.33,332.34,330.99,331.5,49479.0,332.33,332.34,330.99,331.5,49479.0
2023-05-25 09:30:00,327.4,329.97,325.0,329.61,29713.0,327.4,329.97,325.0,329.61,29713.0
2023-05-25 09:40:00,330.07,332.56,328.76,331.91,22287.0,330.07,332.56,328.76,331.91,22287.0
2023-05-25 09:50:00,332.13,334.17,331.82,331.82,7355.0,332.13,334.17,331.82,331.82,7355.0
2023-05-25 10:00:00,332.06,332.17,328.82,328.9,8773.0,332.06,332.17,328.82,328.9,8773.0
2023-05-25 10:10:00,328.97,329.07,327.44,327.44,33387.0,328.97,329.07,327.44,327.44,33387.0
2023-05-25 10:20:00,326.94,328.0,326.79,327.72,13997.0,326.94,328.0,326.79,327.72,13997.0
2023-05-25 10:30:00,327.53,327.58,326.2,327.3,8298.0,327.53,327.58,326.2,327.3,8298.0
2023-05-25 10:40:00,327.37,328.78,326.85,327.15,13729.0,327.37,328.78,326.85,327.15,13729.0
2023-05-25 10:50:00,327.29,328.03,326.8,326.81,13241.0,327.29,328.03,326.8,326.81,13241.0
2023-05-25 11:00:00,326.34,326.57,325.47,325.47,14706.0,326.34,326.57,325.47,325.47,14706.0
2023-05-25 11:10:00,325.46,325.85,323.82,324.0,22932.0,325.46,325.85,323.82,324.0,22932.0
2023-05-25 11:20:00,324.0,324.46,322.87,323.31,18584.0,324.0,324.46,322.87,323.31,18584.0
2023-05-25 11:30:00,323.31,323.83,322.03,322.79,16414.0,323.31,323.83,322.03,322.79,16414.0
2023-05-25 11:40:00,322.77,322.94,321.13,321.85,12943.0,322.77,322.94,321.13,321.85,12943.0
2023-05-25 11:50:00,321.91,322.39,321.13,321.15,11705.0,321.91,322.39,321.13,321.15,11705.0
2023-05-25 12:00:00,321.17,321.98,321.13,321.67,13926.0,321.17,321.98,321.13,321.67,13926.0
2023-05-25 12:10:00,321.55,321.9,320.55,321.88,18517.0,321.55,321.9,320.55,321.88,18517.0
2023-05-25 12:20:00,321.92,321.92,320.27,320.67,16790.0,321.92,321.92,320.27,320.67,16790.0
2023-05-25 12:30:00,320.71,321.09,319.72,320.54,14603.0,320.71,321.09,319.72,320.54,14603.0
2023-05-25 12:40:00,320.92,321.02,319.85,320.54,15315.0,320.92,321.02,319.85,320.54,15315.0
2023-05-25 12:50:00,320.45,320.82,320.1,320.21,6845.0,320.45,320.82,320.1,320.21,6845.0
2023-05-25 13:00:00,320.54,321.69,320.53,321.63,9236.0,320.54,321.69,320.53,321.63,9236.0
2023-05-25 13:10:00,321.65,322.51,321.57,322.41,11011.0,321.65,322.51,321.57,322.41,11011.0
2023-05-25 13:20:00,322.42,323.75,322.36,323.44,16163.0,322.42,323.75,322.36,323.44,16163.0
2023-05-25 13:30:00,323.5,323.6,323.0,323.5,6848.0,323.5,323.6,323.0,323.5,6848.0
2023-05-25 13:40:00,323.64,324.07,323.39,324.06,9051.0,323.64,324.07,323.39,324.06,9051.0
2023-05-25 13:50:00,324.16,325.02,323.81,324.96,12338.0,324.16,325.02,323.81,324.96,12338.0
2023-05-25 14:00:00,325.0,325.49,324.74,324.87,18028.0,325.0,325.49,324.74,324.87,18028.0
2023-05-25 14:10:00,324.77,325.17,324.22,325.0,26858.0,324.77,325.17,324.22,325.0,26858.0
2023-05-25 14:20:00,325.0,325.0,323.84,324.19,15324.0,325.0,325.0,323.84,324.19,15324.0
2023-05-25 14:30:00,324.24,324.46,322.34,323.09,33580.0,324.24,324.46,322.34,323.09,33580.0
2023-05-25 14:40:00,322.94,323.36,322.76,323.13,13047.0,322.94,323.36,322.76,323.13,13047.0
2023-05-25 14:50:00,323.14,323.37,321.87,321.87,14648.0,323.14,323.37,321.87,321.87,14648.0
2023-05-25 15:00:00,321.75,322.87,321.55,322.57,16009.0,321.75,322.87,321.55,322.57,16009.0
2023-05-25 15:10:00,322.57,323.53,322.18,323.45,22787.0,322.57,323.53,322.18,323.45,22787.0
2023-05-25 15:20:00,323.45,323.61,322.09,322.31,35749.0,323.45,323.61,322.09,322.31,35749.0
2023-05-25 15:30:00,322.22,322.68,321.17,321.48,50435.0,322.22,322.68,321.17,321.48,50435.0
2023-05-25 15:40:00,321.48,321.55,320.56,321.15,39575.0,321.48,321.55,320.56,321.15,39575.0
2023-05-25 15:50:00,321.01,321.01,319.62,319.67,109295.0,321.01,321.01,319.62,319.67,109295.0
2023-05-26 09:30:00,319.66,321.22,315.02,320.78,38675.0,319.66,321.22,315.02,320.78,38675.0
2023-05-26 09:40:00,320.76,323.47,320.63,320.63,25982.0,320.76,323.47,320.63,320.63,25982.0
2023-05-26 09:50:00,320.56,320.95,319.85,320.71,10951.0,320.56,320.95,319.85,320.71,10951.0
2023-05-26 10:00:00,320.95,323.33,320.72,322.97,13866.0,320.95,323.33,320.72,322.97,13866.0
2023-05-26 10:10:00,323.27,323.46,321.28,322.14,9781.0,323.27,323.46,321.28,322.14,9781.0
2023-05-26 10:20:00,322.64,322.64,321.21,321.78,10375.0,322.64,322.64,321.21,321.78,10375.0
2023-05-26 10:30:00,321.75,321.87,320.94,321.25,6877.0,321.75,321.87,320.94,321.25,6877.0
2023-05-26 10:40:00,320.93,321.68,320.55,320.85,20254.0,320.93,321.68,320.55,320.85,20254.0
2023-05-26 10:50:00,320.83,321.72,320.58,320.67,43255.0,320.83,321.72,320.58,320.67,43255.0
2023-05-26 11:00:00,320.62,322.71,320.6,322.5,26618.0,320.62,322.71,320.6,322.5,26618.0
2023-05-26 11:10:00,322.31,322.31,320.68,321.78,13201.0,322.31,322.31,320.68,321.78,13201.0
2023-05-26 11:20:00,321.8,322.28,321.47,322.15,16955.0,321.8,322.28,321.47,322.15,16955.0
2023-05-26 11:30:00,322.03,323.23,321.65,322.94,60465.0,322.03,323.23,321.65,322.94,60465.0
2023-05-26 11:40:00,322.69,325.04,322.47,324.73,15411.0,322.69,325.04,322.47,324.73,15411.0
2023-05-26 11:50:00,324.51,325.24,324.21,324.77,19725.0,324.51,325.24,324.21,324.77,19725.0
2023-05-26 12:00:00,324.99,327.95,324.99,327.73,6512.0,324.99,327.95,324.99,327.73,6512.0
2023-05-26 12:10:00,327.93,328.95,327.93,328.95,4584.0,327.93,328.95,327.93,328.95,4584.0
2023-05-26 12:20:00,328.84,329.79,328.66,329.79,14122.0,328.84,329.79,328.66,329.79,14122.0
2023-05-26 12:30:00,330.0,330.61,329.75,330.12,22685.0,330.0,330.61,329.75,330.12,22685.0
2023-05-26 12:40:00,330.12,330.64,329.33,329.53,8362.0,330.12,330.64,329.33,329.53,8362.0
2023-05-26 12:50:00,329.33,329.8,329.22,329.44,9984.0,329.33,329.8,329.22,329.44,9984.0
2023-05-26 13:00:00,329.56,330.57,329.26,330.22,8900.0,329.56,330.57,329.26,330.22,8900.0
2023-05-26 13:10:00,330.17,330.37,329.83,330.03,8487.0,330.17,330.37,329.83,330.03,8487.0
2023-05-26 13:20:00,330.04,330.69,329.73,330.14,7354.0,330.04,330.69,329.73,330.14,7354.0
2023-05-26 13:30:00,329.99,330.41,329.0,329.45,15150.0,329.99,330.41,329.0,329.45,15150.0
2023-05-26 13:40:00,329.45,329.45,328.21,328.69,9673.0,329.45,329.45,328.21,328.69,9673.0
2023-05-26 13:50:00,328.81,328.9,328.17,328.28,11902.0,328.81,328.9,328.17,328.28,11902.0
2023-05-26 14:00:00,327.92,327.98,327.07,327.12,8904.0,327.92,327.98,327.07,327.12,8904.0
2023-05-26 14:10:00,327.15,328.84,327.14,328.75,7394.0,327.15,328.84,327.14,328.75,7394.0
2023-05-26 14:20:00,328.76,328.81,327.99,328.15,5307.0,328.76,328.81,327.99,328.15,5307.0
2023-05-26 14:30:00,328.13,328.37,327.92,328.05,6146.0,328.13,328.37,327.92,328.05,6146.0
2023-05-26 14:40:00,328.26,328.26,327.64,328.0,8603.0,328.26,328.26,327.64,328.0,8603.0
2023-05-26 14:50:00,328.0,328.29,326.48,326.58,17039.0,328.0,328.29,326.48,326.58,17039.0
2023-05-26 15:00:00,326.87,327.95,326.87,327.35,17713.0,326.87,327.95,326.87,327.35,17713.0
2023-05-26 15:10:00,327.76,328.44,326.85,328.44,35912.0,327.76,328.44,326.85,328.44,35912.0
2023-05-26 15:20:00,328.49,328.66,327.84,328.35,13455.0,328.49,328.66,327.84,328.35,13455.0
2023-05-26 15:30:00,328.33,328.88,328.11,328.6,28400.0,328.33,328.88,328.11,328.6,28400.0
2023-05-26 15:40:00,328.56,329.91,328.12,329.91,28819.0,328.56,329.91,328.12,329.91,28819.0
2023-05-26 15:50:00,329.85,330.93,329.69,330.25,112704.0,329.85,330.93,329.69,330.25,112704.0
2023-05-30 09:30:00,332.0,334.96,331.2,331.41,27565.0,332.0,334.96,331.2,331.41,27565.0
2023-05-30 09:40:00,330.66,332.04,329.52,332.03,21542.0,330.66,332.04,329.52,332.03,21542.0
2023-05-30 09:50:00,332.26,333.78,331.54,333.25,10872.0,332.26,333.78,331.54,333.25,10872.0
2023-05-30 10:00:00,333.78,335.25,333.02,334.38,24902.0,333.78,335.25,333.02,334.38,24902.0
2023-05-30 10:10:00,334.61,335.64,333.75,335.1,12825.0,334.61,335.64,333.75,335.1,12825.0
2023-05-30 10:20:00,335.12,335.47,331.85,331.85,9773.0,335.12,335.47,331.85,331.85,9773.0
2023-05-30 10:30:00,331.76,332.28,330.97,331.59,22238.0,331.76,332.28,330.97,331.59,22238.0
2023-05-30 10:40:00,331.55,332.49,331.38,331.82,16400.0,331.55,332.49,331.38,331.82,16400.0
2023-05-30 10:50:00,331.74,332.56,331.5,331.83,10891.0,331.74,332.56,331.5,331.83,10891.0
2023-05-30 11:00:00,331.98,332.5,331.4,331.76,4904.0,331.98,332.5,331.4,331.76,4904.0
2023-05-30 11:10:00,331.65,333.27,331.25,332.73,11231.0,331.65,333.27,331.25,332.73,11231.0
2023-05-30 11:20:00,332.78,332.78,331.62,332.78,6785.0,332.78,332.78,331.62,332.78,6785.0
2023-05-30 11:30:00,332.79,333.84,332.78,333.83,4120.0,332.79,333.84,332.78,333.83,4120.0
2023-05-30 11:40:00,333.8,334.03,333.19,333.19,21474.0,333.8,334.03,333.19,333.19,21474.0
2023-05-30 11:50:00,333.16,334.28,333.0,333.68,4656.0,333.16,334.28,333.0,333.68,4656.0
2023-05-30 12:00:00,333.88,334.25,333.37,334.21,2619.0,333.88,334.25,333.37,334.21,2619.0
2023-05-30 12:10:00,334.33,335.34,333.87,335.34,7443.0,334.33,335.34,333.87,335.34,7443.0
2023-05-30 12:20:00,335.31,335.45,335.01,335.1,6226.0,335.31,335.45,335.01,335.1,6226.0
2023-05-30 12:30:00,335.1,336.08,334.97,335.1,9796.0,335.1,336.08,334.97,335.1,9796.0
2023-05-30 12:40:00,335.29,336.05,334.91,335.72,7070.0,335.29,336.05,334.91,335.72,7070.0
2023-05-30 12:50:00,335.79,336.42,335.58,336.42,8521.0,335.79,336.42,335.58,336.42,8521.0
2023-05-30 13:00:00,336.42,336.65,335.08,335.08,15806.0,336.42,336.65,335.08,335.08,15806.0
2023-05-30 13:10:00,335.14,335.66,334.62,335.54,9034.0,335.14,335.66,334.62,335.54,9034.0
2023-05-30 13:20:00,335.65,336.44,335.57,336.22,12627.0,335.65,336.44,335.57,336.22,12627.0
2023-05-30 13:30:00,335.96,336.13,335.06,335.1,12787.0,335.96,336.13,335.06,335.1,12787.0
2023-05-30 13:40:00,334.88,334.89,333.73,333.85,6222.0,334.88,334.89,333.73,333.85,6222.0
2023-05-30 13:50:00,333.9,334.32,333.03,333.23,9195.0,333.9,334.32,333.03,333.23,9195.0
2023-05-30 14:00:00,333.26,333.78,333.0,333.0,7100.0,333.26,333.78,333.0,333.0,7100.0
2023-05-30 14:10:00,332.75,333.19,332.36,332.98,6764.0,332.75,333.19,332.36,332.98,6764.0
2023-05-30 14:20:00,332.98,333.23,332.62,333.13,7366.0,332.98,333.23,332.62,333.13,7366.0
2023-05-30 14:30:00,333.14,334.81,333.14,334.52,7891.0,333.14,334.81,333.14,334.52,7891.0
2023-05-30 14:40:00,334.54,334.66,333.84,333.85,3727.0,334.54,334.66,333.84,333.85,3727.0
2023-05-30 14:50:00,333.67,334.17,333.45,333.7,9787.0,333.67,334.17,333.45,333.7,9787.0
2023-05-30 15:00:00,333.69,333.87,333.21,333.66,8363.0,333.69,333.87,333.21,333.66,8363.0
2023-05-30 15:10:00,333.68,333.9,333.4,333.46,6533.0,333.68,333.9,333.4,333.46,6533.0
2023-05-30 15:20:00,333.44,333.8,333.29,333.32,11679.0,333.44,333.8,333.29,333.32,11679.0
2023-05-30 15:30:00,333.4,333.4,332.66,333.07,14592.0,333.4,333.4,332.66,333.07,14592.0
2023-05-30 15:40:00,332.85,334.08,332.83,333.43,19880.0,332.85,334.08,332.83,333.43,19880.0
2023-05-30 15:50:00,333.31,333.88,333.01,333.55,76793.0,333.31,333.88,333.01,333.55,76793.0
2023-05-31 09:30:00,333.02,333.62,330.5,332.55,18195.0,333.02,333.62,330.5,332.55,18195.0
2023-05-31 09:40:00,332.77,333.13,329.33,329.33,35949.0,332.77,333.13,329.33,329.33,35949.0
2023-05-31 09:50:00,329.25,330.63,329.25,330.49,6081.0,329.25,330.63,329.25,330.49,6081.0
2023-05-31 10:00:00,330.5,330.71,327.71,327.84,64657.0,330.5,330.71,327.71,327.84,64657.0
2023-05-31 10:10:00,327.52,327.63,326.02,327.0,15980.0,327.52,327.63,326.02,327.0,15980.0
2023-05-31 10:20:00,327.13,327.28,325.9,326.27,13519.0,327.13,327.28,325.9,326.27,13519.0
2023-05-31 10:30:00,326.21,327.11,325.74,326.73,10989.0,326.21,327.11,325.74,326.73,10989.0
2023-05-31 10:40:00,326.61,326.61,325.73,326.31,4400.0,326.61,326.61,325.73,326.31,4400.0
2023-05-31 10:50:00,326.05,327.61,325.96,327.2,17703.0,326.05,327.61,325.96,327.2,17703.0
2023-05-31 11:00:00,327.54,328.3,326.97,327.41,6287.0,327.54,328.3,326.97,327.41,6287.0
2023-05-31 11:10:00,327.13,327.78,327.13,327.78,6002.0,327.13,327.78,327.13,327.78,6002.0
2023-05-31 11:20:00,327.64,327.85,327.15,327.85,5893.0,327.64,327.85,327.15,327.85,5893.0
2023-05-31 11:30:00,327.77,327.99,326.86,327.62,34205.0,327.77,327.99,326.86,327.62,34205.0
2023-05-31 11:40:00,327.31,328.05,327.14,328.05,4796.0,327.31,328.05,327.14,328.05,4796.0
2023-05-31 11:50:00,328.06,329.5,327.62,329.08,11243.0,328.06,329.5,327.62,329.08,11243.0
2023-05-31 12:00:00,329.08,329.08,327.75,328.08,13643.0,329.08,329.08,327.75,328.08,13643.0
2023-05-31 12:10:00,327.94,328.64,327.94,328.64,6709.0,327.94,328.64,327.94,328.64,6709.0
2023-05-31 12:20:00,328.97,329.25,328.54,328.81,4588.0,328.97,329.25,328.54,328.81,4588.0
2023-05-31 12:30:00,328.66,329.35,328.56,329.35,1822.0,328.66,329.35,328.56,329.35,1822.0
2023-05-31 12:40:00,329.29,330.24,329.29,330.24,3101.0,329.29,330.24,329.29,330.24,3101.0
2023-05-31 12:50:00,330.06,330.09,329.51,329.82,3059.0,330.06,330.09,329.51,329.82,3059.0
2023-05-31 13:00:00,329.75,329.82,329.21,329.23,5150.0,329.75,329.82,329.21,329.23,5150.0
2023-05-31 13:10:00,329.11,329.12,328.67,329.09,3647.0,329.11,329.12,328.67,329.09,3647.0
2023-05-31 13:20:00,329.08,329.08,328.47,328.62,3094.0,329.08,329.08,328.47,328.62,3094.0
2023-05-31 13:30:00,328.5,328.84,327.63,328.0,35706.0,328.5,328.84,327.63,328.0,35706.0
2023-05-31 13:40:00,328.06,328.25,327.5,327.65,34213.0,328.06,328.25,327.5,327.65,34213.0
2023-05-31 13:50:00,327.9,328.06,327.41,328.0,10520.0,327.9,328.06,327.41,328.0,10520.0
2023-05-31 14:00:00,328.0,328.51,327.69,328.39,11127.0,328.0,328.51,327.69,328.39,11127.0
2023-05-31 14:10:00,328.32,328.84,328.15,328.54,6845.0,328.32,328.84,328.15,328.54,6845.0
2023-05-31 14:20:00,328.7,328.91,328.11,328.63,9930.0,328.7,328.91,328.11,328.63,9930.0
2023-05-31 14:30:00,328.7,329.41,328.59,329.23,2886.0,328.7,329.41,328.59,329.23,2886.0
2023-05-31 14:40:00,329.53,329.79,328.92,329.18,3311.0,329.53,329.79,328.92,329.18,3311.0
2023-05-31 14:50:00,329.48,329.5,328.73,328.93,4743.0,329.48,329.5,328.73,328.93,4743.0
2023-05-31 15:00:00,329.18,329.25,328.41,328.5,7100.0,329.18,329.25,328.41,328.5,7100.0
2023-05-31 15:10:00,328.46,328.46,327.6,327.84,12787.0,328.46,328.46,327.6,327.84,12787.0
2023-05-31 15:20:00,327.74,327.95,327.45,327.53,18809.0,327.74,327.95,327.45,327.53,18809.0
2023-05-31 15:30:00,327.45,327.62,326.97,327.33,43700.0,327.45,327.62,326.97,327.33,43700.0
2023-05-31 15:40:00,327.28,327.86,326.85,327.01,29240.0,327.28,327.86,326.85,327.01,29240.0
2023-05-31 15:50:00,326.94,327.12,325.51,326.28,143170.0,326.94,327.12,325.51,326.28,143170.0
2023-06-01 09:30:00,328.37,328.37,321.47,323.99,23555.0,328.37,328.37,321.47,323.99,23555.0
2023-06-01 09:40:00,324.05,324.47,321.04,321.25,26914.0,324.05,324.47,321.04,321.25,26914.0
2023-06-01 09:50:00,321.0,321.25,319.2,319.55,13939.0,321.0,321.25,319.2,319.55,13939.0
2023-06-01 10:00:00,319.24,323.7,319.07,323.23,10673.0,319.24,323.7,319.07,323.23,10673.0
2023-06-01 10:10:00,323.5,323.95,322.58,323.71,15054.0,323.5,323.95,322.58,323.71,15054.0
2023-06-01 10:20:00,324.07,324.22,322.23,323.96,29354.0,324.07,324.22,322.23,323.96,29354.0
2023-06-01 10:30:00,323.67,324.79,323.15,324.75,5419.0,323.67,324.79,323.15,324.75,5419.0
2023-06-01 10:40:00,325.01,325.65,324.82,324.93,7836.0,325.01,325.65,324.82,324.93,7836.0
2023-06-01 10:50:00,325.25,326.66,325.25,326.4,12581.0,325.25,326.66,325.25,326.4,12581.0
2023-06-01 11:00:00,326.21,326.21,324.8,324.85,18877.0,326.21,326.21,324.8,324.85,18877.0
2023-06-01 11:10:00,324.63,326.22,324.48,325.25,4717.0,324.63,326.22,324.48,325.25,4717.0
2023-06-01 11:20:00,325.3,325.53,324.87,325.38,18881.0,325.3,325.53,324.87,325.38,18881.0
2023-06-01 11:30:00,325.24,326.9,324.94,326.81,21316.0,325.24,326.9,324.94,326.81,21316.0
2023-06-01 11:40:00,327.17,327.83,326.9,327.27,21802.0,327.17,327.83,326.9,327.27,21802.0
2023-06-01 11:50:00,327.23,327.31,325.85,326.07,10099.0,327.23,327.31,325.85,326.07,10099.0
2023-06-01 12:00:00,326.91,327.8,326.91,327.66,8024.0,326.91,327.8,326.91,327.66,8024.0
2023-06-01 12:10:00,327.97,328.75,327.39,328.73,5055.0,327.97,328.75,327.39,328.73,5055.0
2023-06-01 12:20:00,328.81,329.06,327.49,327.56,6897.0,328.81,329.06,327.49,327.56,6897.0
2023-06-01 12:30:00,327.7,328.0,327.22,327.41,6774.0,327.7,328.0,327.22,327.41,6774.0
2023-06-01 12:40:00,327.39,327.39,326.22,326.93,5800.0,327.39,327.39,326.22,326.93,5800.0
2023-06-01 12:50:00,326.57,326.79,325.68,325.89,4665.0,326.57,326.79,325.68,325.89,4665.0
2023-06-01 13:00:00,326.0,326.0,325.41,325.41,2800.0,326.0,326.0,325.41,325.41,2800.0
2023-06-01 13:10:00,325.32,325.57,324.74,325.24,11442.0,325.32,325.57,324.74,325.24,11442.0
2023-06-01 13:20:00,325.23,326.1,325.2,325.65,4755.0,325.23,326.1,325.2,325.65,4755.0
2023-06-01 13:30:00,325.63,325.63,324.79,325.06,6855.0,325.63,325.63,324.79,325.06,6855.0
2023-06-01 13:40:00,325.13,325.41,324.58,324.78,4819.0,325.13,325.41,324.58,324.78,4819.0
2023-06-01 13:50:00,324.7,325.34,324.47,325.02,7095.0,324.7,325.34,324.47,325.02,7095.0
2023-06-01 14:00:00,325.17,325.52,324.58,325.39,11278.0,325.17,325.52,324.58,325.39,11278.0
2023-06-01 14:10:00,325.59,325.81,325.11,325.54,8170.0,325.59,325.81,325.11,325.54,8170.0
2023-06-01 14:20:00,325.66,326.38,325.6,326.34,3654.0,325.66,326.38,325.6,326.34,3654.0
2023-06-01 14:30:00,326.45,326.82,326.19,326.43,6441.0,326.45,326.82,326.19,326.43,6441.0
2023-06-01 14:40:00,326.46,327.58,326.45,327.35,5769.0,326.46,327.58,326.45,327.35,5769.0
2023-06-01 14:50:00,327.33,328.11,327.32,328.0,9031.0,327.33,328.11,327.32,328.0,9031.0
2023-06-01 15:00:00,328.01,329.3,328.01,329.06,7298.0,328.01,329.3,328.01,329.06,7298.0
2023-06-01 15:10:00,329.17,329.77,329.03,329.7,6157.0,329.17,329.77,329.03,329.7,6157.0
2023-06-01 15:20:00,329.82,330.32,329.49,329.5,13488.0,329.82,330.32,329.49,329.5,13488.0
2023-06-01 15:30:00,329.58,329.58,328.13,328.48,18897.0,329.58,329.58,328.13,328.48,18897.0
2023-06-01 15:40:00,328.5,329.29,328.25,329.04,14775.0,328.5,329.29,328.25,329.04,14775.0
2023-06-01 15:50:00,329.04,329.04,327.76,328.02,48480.0,329.04,329.04,327.76,328.02,48480.0
2023-06-02 09:30:00,326.47,327.68,324.44,325.9,40651.0,326.47,327.68,324.44,325.9,40651.0
2023-06-02 09:40:00,325.13,328.02,324.44,327.98,40227.0,325.13,328.02,324.44,327.98,40227.0
2023-06-02 09:50:00,327.94,330.5,326.94,327.0,21869.0,327.94,330.5,326.94,327.0,21869.0
2023-06-02 10:00:00,326.78,326.94,324.2,325.04,28920.0,326.78,326.94,324.2,325.04,28920.0
2023-06-02 10:10:00,324.6,325.73,324.56,324.78,20927.0,324.6,325.73,324.56,324.78,20927.0
2023-06-02 10:20:00,324.9,326.37,324.71,325.93,9700.0,324.9,326.37,324.71,325.93,9700.0
2023-06-02 10:30:00,326.24,326.32,325.41,326.2,10489.0,326.24,326.32,325.41,326.2,10489.0
2023-06-02 10:40:00,326.2,328.03,326.2,327.25,24831.0,326.2,328.03,326.2,327.25,24831.0
2023-06-02 10:50:00,327.16,327.81,326.64,327.81,19868.0,327.16,327.81,326.64,327.81,19868.0
2023-06-02 11:00:00,328.08,329.25,328.0,329.25,7032.0,328.08,329.25,328.0,329.25,7032.0
2023-06-02 11:10:00,329.59,330.93,329.48,330.44,18643.0,329.59,330.93,329.48,330.44,18643.0
2023-06-02 11:20:00,330.29,331.92,330.07,331.43,9721.0,330.29,331.92,330.07,331.43,9721.0
2023-06-02 11:30:00,331.8,333.1,331.54,332.73,21403.0,331.8,333.1,331.54,332.73,21403.0
2023-06-02 11:40:00,332.69,332.69,330.11,330.5,11013.0,332.69,332.69,330.11,330.5,11013.0
2023-06-02 11:50:00,330.62,332.27,330.62,331.91,6298.0,330.62,332.27,330.62,331.91,6298.0
2023-06-02 12:00:00,332.0,332.77,331.82,332.49,10113.0,332.0,332.77,331.82,332.49,10113.0
2023-06-02 12:10:00,332.58,333.39,332.35,332.67,10757.0,332.58,333.39,332.35,332.67,10757.0
2023-06-02 12:20:00,332.78,333.42,332.44,333.38,15108.0,332.78,333.42,332.44,333.38,15108.0
2023-06-02 12:30:00,333.21,334.28,332.89,334.28,7243.0,333.21,334.28,332.89,334.28,7243.0
2023-06-02 12:40:00,334.22,334.71,333.99,334.66,8809.0,334.22,334.71,333.99,334.66,8809.0
2023-06-02 12:50:00,334.72,334.82,334.48,334.57,6484.0,334.72,334.82,334.48,334.57,6484.0
2023-06-02 13:00:00,334.5,334.92,333.41,333.41,6516.0,334.5,334.92,333.41,333.41,6516.0
2023-06-02 13:10:00,333.28,333.28,332.69,332.69,4110.0,333.28,333.28,332.69,332.69,4110.0
2023-06-02 13:20:00,332.99,333.76,332.99,333.4,2153.0,332.99,333.76,332.99,333.4,2153.0
2023-06-02 13:30:00,333.37,333.37,332.6,332.65,3717.0,333.37,333.37,332.6,332.65,3717.0
2023-06-02 13:40:00,332.63,332.64,331.83,332.18,4718.0,332.63,332.64,331.83,332.18,4718.0
2023-06-02 13:50:00,332.03,332.04,330.87,330.96,2400.0,332.03,332.04,330.87,330.96,2400.0
2023-06-02 14:00:00,330.88,330.97,329.57,330.15,4900.0,330.88,330.97,329.57,330.15,4900.0
2023-06-02 14:10:00,329.98,330.14,329.58,329.81,7490.0,329.98,330.14,329.58,329.81,7490.0
2023-06-02 14:20:00,329.81,329.9,329.11,329.58,5103.0,329.81,329.9,329.11,329.58,5103.0
2023-06-02 14:30:00,329.36,329.94,329.32,329.76,12626.0,329.36,329.94,329.32,329.76,12626.0
2023-06-02 14:40:00,329.75,329.8,329.01,329.52,24254.0,329.75,329.8,329.01,329.52,24254.0
2023-06-02 14:50:00,329.39,329.39,328.98,329.37,8144.0,329.39,329.39,328.98,329.37,8144.0
2023-06-02 15:00:00,329.48,329.65,329.03,329.18,15389.0,329.48,329.65,329.03,329.18,15389.0
2023-06-02 15:10:00,329.05,329.05,328.44,328.81,7634.0,329.05,329.05,328.44,328.81,7634.0
2023-06-02 15:20:00,328.81,328.83,327.72,328.07,11748.0,328.81,328.83,327.72,328.07,11748.0
2023-06-02 15:30:00,328.22,329.45,328.02,329.07,15239.0,328.22,329.45,328.02,329.07,15239.0
2023-06-02 15:40:00,329.2,329.29,328.49,328.82,15117.0,329.2,329.29,328.49,328.82,15117.0
2023-06-02 15:50:00,328.82,329.7,328.6,329.4,39053.0,328.82,329.7,328.6,329.4,39053.0
2023-06-05 09:30:00,332.44,333.11,331.35,331.82,22981.0,332.44,333.11,331.35,331.82,22981.0
2023-06-05 09:40:00,331.21,332.21,330.7,331.48,11189.0,331.21,332.21,330.7,331.48,11189.0
2023-06-05 09:50:00,331.69,333.13,331.66,333.05,13164.0,331.69,333.13,331.66,333.05,13164.0
2023-06-05 10:00:00,333.34,334.11,332.09,332.43,18802.0,333.34,334.11,332.09,332.43,18802.0
2023-06-05 10:10:00,332.68,334.51,332.12,334.02,16925.0,332.68,334.51,332.12,334.02,16925.0
2023-06-05 10:20:00,334.21,335.29,333.48,334.1,16562.0,334.21,335.29,333.48,334.1,16562.0
2023-06-05 10:30:00,333.9,335.65,333.9,335.35,3809.0,333.9,335.65,333.9,335.35,3809.0
2023-06-05 10:40:00,335.53,336.12,334.65,334.77,8757.0,335.53,336.12,334.65,334.77,8757.0
2023-06-05 10:50:00,334.99,334.99,333.96,334.18,5863.0,334.99,334.99,333.96,334.18,5863.0
2023-06-05 11:00:00,334.33,335.0,334.22,334.85,1757.0,334.33,335.0,334.22,334.85,1757.0
2023-06-05 11:10:00,335.0,335.34,334.59,334.96,6056.0,335.0,335.34,334.59,334.96,6056.0
2023-06-05 11:20:00,334.65,334.79,333.42,334.67,16937.0,334.65,334.79,333.42,334.67,16937.0
2023-06-05 11:30:00,334.74,335.4,334.35,334.93,4163.0,334.74,335.4,334.35,334.93,4163.0
2023-06-05 11:40:00,334.75,335.05,334.48,334.75,3815.0,334.75,335.05,334.48,334.75,3815.0
2023-06-05 11:50:00,334.95,335.16,334.16,334.54,6169.0,334.95,335.16,334.16,334.54,6169.0
2023-06-05 12:00:00,334.68,334.68,333.84,334.16,3140.0,334.68,334.68,333.84,334.16,3140.0
2023-06-05 12:10:00,333.85,334.15,333.01,333.01,5775.0,333.85,334.15,333.01,333.01,5775.0
2023-06-05 12:20:00,332.93,334.4,332.86,334.4,2423.0,332.93,334.4,332.86,334.4,2423.0
2023-06-05 12:30:00,334.38,334.81,333.6,333.6,8586.0,334.38,334.81,333.6,333.6,8586.0
2023-06-05 12:40:00,333.96,334.55,333.84,334.32,3112.0,333.96,334.55,333.84,334.32,3112.0
2023-06-05 12:50:00,334.49,334.54,333.94,333.96,2884.0,334.49,334.54,333.94,333.96,2884.0
2023-06-05 13:00:00,333.98,334.0,332.58,332.79,6207.0,333.98,334.0,332.58,332.79,6207.0
2023-06-05 13:10:00,332.58,333.24,332.07,332.44,6365.0,332.58,333.24,332.07,332.44,6365.0
2023-06-05 13:20:00,332.97,332.98,331.18,332.1,2723.0,332.97,332.98,331.18,332.1,2723.0
2023-06-05 13:30:00,332.03,332.22,331.25,331.25,2964.0,332.03,332.22,331.25,331.25,2964.0
2023-06-05 13:40:00,331.39,331.77,331.19,331.73,4278.0,331.39,331.77,331.19,331.73,4278.0
2023-06-05 13:50:00,331.71,331.75,331.29,331.4,2600.0,331.71,331.75,331.29,331.4,2600.0
2023-06-05 14:00:00,331.66,332.12,330.82,330.82,4035.0,331.66,332.12,330.82,330.82,4035.0
2023-06-05 14:10:00,330.75,331.37,330.38,331.37,4559.0,330.75,331.37,330.38,331.37,4559.0
2023-06-05 14:20:00,331.43,331.76,330.94,331.15,4141.0,331.43,331.76,330.94,331.15,4141.0
2023-06-05 14:30:00,330.93,331.65,330.58,330.96,6026.0,330.93,331.65,330.58,330.96,6026.0
2023-06-05 14:40:00,330.92,331.77,330.87,331.46,8430.0,330.92,331.77,330.87,331.46,8430.0
2023-06-05 14:50:00,331.45,332.58,331.15,331.81,5114.0,331.45,332.58,331.15,331.81,5114.0
2023-06-05 15:00:00,332.06,332.51,331.45,332.47,12093.0,332.06,332.51,331.45,332.47,12093.0
2023-06-05 15:10:00,332.49,333.35,332.32,332.9,11213.0,332.49,333.35,332.32,332.9,11213.0
2023-06-05 15:20:00,333.0,333.63,332.69,333.43,10050.0,333.0,333.63,332.69,333.43,10050.0
2023-06-05 15:30:00,333.38,333.8,333.11,333.58,9067.0,333.38,333.8,333.11,333.58,9067.0
2023-06-05 15:40:00,333.71,334.4,333.49,333.99,21320.0,333.71,334.4,333.49,333.99,21320.0
2023-06-05 15:50:00,334.14,335.29,333.98,334.92,53348.0,334.14,335.29,333.98,334.92,53348.0
2023-06-06 09:30:00,334.78,335.19,333.33,333.52,12171.0,334.78,335.19,333.33,333.52,12171.0
2023-06-06 09:40:00,333.43,333.96,331.89,333.58,3500.0,333.43,333.96,331.89,333.58,3500.0
2023-06-06 09:50:00,333.73,334.39,333.3,333.97,7455.0,333.73,334.39,333.3,333.97,7455.0
2023-06-06 10:00:00,334.1,334.85,333.8,334.58,7620.0,334.1,334.85,333.8,334.58,7620.0
2023-06-06 10:10:00,334.62,335.74,334.61,335.74,6730.0,334.62,335.74,334.61,335.74,6730.0
2023-06-06 10:20:00,336.18,336.29,335.14,335.72,4500.0,336.18,336.29,335.14,335.72,4500.0
2023-06-06 10:30:00,335.68,336.03,334.82,335.46,20566.0,335.68,336.03,334.82,335.46,20566.0
2023-06-06 10:40:00,335.49,335.59,333.0,333.01,22989.0,335.49,335.59,333.0,333.01,22989.0
2023-06-06 10:50:00,332.78,332.99,331.97,332.14,16948.0,332.78,332.99,331.97,332.14,16948.0
2023-06-06 11:00:00,332.43,333.57,332.13,332.5,9404.0,332.43,333.57,332.13,332.5,9404.0
2023-06-06 11:10:00,332.37,333.02,331.92,332.98,5182.0,332.37,333.02,331.92,332.98,5182.0
2023-06-06 11:20:00,333.06,333.06,330.81,330.81,13615.0,333.06,333.06,330.81,330.81,13615.0
2023-06-06 11:30:00,330.67,330.75,329.43,330.41,16362.0,330.67,330.75,329.43,330.41,16362.0
2023-06-06 11:40:00,330.54,331.29,330.42,330.69,7840.0,330.54,331.29,330.42,330.69,7840.0
2023-06-06 11:50:00,330.53,331.08,329.92,330.1,12891.0,330.53,331.08,329.92,330.1,12891.0
2023-06-06 12:00:00,329.96,330.38,329.31,329.39,22591.0,329.96,330.38,329.31,329.39,22591.0
2023-06-06 12:10:00,329.36,329.52,327.92,327.92,10882.0,329.36,329.52,327.92,327.92,10882.0
2023-06-06 12:20:00,328.06,328.48,326.51,326.73,13550.0,328.06,328.48,326.51,326.73,13550.0
2023-06-06 12:30:00,326.73,327.04,325.64,325.88,16878.0,326.73,327.04,325.64,325.88,16878.0
2023-06-06 12:40:00,325.88,326.78,325.27,326.35,6807.0,325.88,326.78,325.27,326.35,6807.0
2023-06-06 12:50:00,326.45,327.74,326.35,326.91,5571.0,326.45,327.74,326.35,326.91,5571.0
2023-06-06 13:00:00,327.12,327.12,326.03,326.63,6500.0,327.12,327.12,326.03,326.63,6500.0
2023-06-06 13:10:00,327.0,328.06,326.88,326.91,12232.0,327.0,328.06,326.88,326.91,12232.0
2023-06-06 13:20:00,326.7,328.38,326.27,327.95,17461.0,326.7,328.38,326.27,327.95,17461.0
2023-06-06 13:30:00,328.19,328.48,327.69,327.85,2486.0,328.19,328.48,327.69,327.85,2486.0
2023-06-06 13:40:00,327.88,328.21,327.09,327.17,2364.0,327.88,328.21,327.09,327.17,2364.0
2023-06-06 13:50:00,327.32,327.72,326.93,327.71,3771.0,327.32,327.72,326.93,327.71,3771.0
2023-06-06 14:00:00,327.61,327.68,327.15,327.39,2771.0,327.61,327.68,327.15,327.39,2771.0
2023-06-06 14:10:00,327.57,328.13,327.25,327.89,3705.0,327.57,328.13,327.25,327.89,3705.0
2023-06-06 14:20:00,327.96,328.11,327.31,327.37,3410.0,327.96,328.11,327.31,327.37,3410.0
2023-06-06 14:30:00,327.12,327.71,326.78,327.02,28138.0,327.12,327.71,326.78,327.02,28138.0
2023-06-06 14:40:00,326.83,327.83,326.83,327.83,14557.0,326.83,327.83,326.83,327.83,14557.0
2023-06-06 14:50:00,327.82,328.58,327.43,327.7,8895.0,327.82,328.58,327.43,327.7,8895.0
2023-06-06 15:00:00,327.9,329.12,327.87,328.54,8046.0,327.9,329.12,327.87,328.54,8046.0
2023-06-06 15:10:00,328.61,328.96,328.38,328.41,6974.0,328.61,328.96,328.38,328.41,6974.0
2023-06-06 15:20:00,328.25,328.77,328.24,328.73,7135.0,328.25,328.77,328.24,328.73,7135.0
2023-06-06 15:30:00,328.81,329.66,328.62,328.76,16935.0,328.81,329.66,328.62,328.76,16935.0
2023-06-06 15:40:00,328.6,329.18,328.26,329.0,19185.0,328.6,329.18,328.26,329.0,19185.0
2023-06-06 15:50:00,329.08,329.54,328.92,329.22,54728.0,329.08,329.54,328.92,329.22,54728.0
2023-06-07 09:30:00,329.68,334.13,328.58,334.13,28509.0,329.68,334.13,328.58,334.13,28509.0
2023-06-07 09:40:00,334.26,336.57,332.51,336.57,15741.0,334.26,336.57,332.51,336.57,15741.0
2023-06-07 09:50:00,336.56,336.72,332.84,333.87,17009.0,336.56,336.72,332.84,333.87,17009.0
2023-06-07 10:00:00,333.39,336.06,333.18,336.04,12039.0,333.39,336.06,333.18,336.04,12039.0
2023-06-07 10:10:00,335.81,337.18,335.35,336.38,15944.0,335.81,337.18,335.35,336.38,15944.0
2023-06-07 10:20:00,336.38,337.21,335.37,336.58,27208.0,336.38,337.21,335.37,336.58,27208.0
2023-06-07 10:30:00,336.54,336.71,333.78,334.69,12884.0,336.54,336.71,333.78,334.69,12884.0
2023-06-07 10:40:00,334.69,334.92,333.62,334.07,13227.0,334.69,334.92,333.62,334.07,13227.0
2023-06-07 10:50:00,334.18,336.1,334.01,336.1,36728.0,334.18,336.1,334.01,336.1,36728.0
2023-06-07 11:00:00,336.1,336.94,335.5,336.09,16272.0,336.1,336.94,335.5,336.09,16272.0
2023-06-07 11:10:00,336.09,336.18,335.06,335.19,12272.0,336.09,336.18,335.06,335.19,12272.0
2023-06-07 11:20:00,335.16,335.57,335.0,335.39,6275.0,335.16,335.57,335.0,335.39,6275.0
2023-06-07 11:30:00,335.36,336.0,335.03,335.08,19360.0,335.36,336.0,335.03,335.08,19360.0
2023-06-07 11:40:00,334.96,334.96,333.63,334.59,6286.0,334.96,334.96,333.63,334.59,6286.0
2023-06-07 11:50:00,334.56,334.56,332.19,332.2,7378.0,334.56,334.56,332.19,332.2,7378.0
2023-06-07 12:00:00,332.1,333.75,331.95,333.63,8188.0,332.1,333.75,331.95,333.63,8188.0
2023-06-07 12:10:00,333.5,333.5,333.06,333.21,6490.0,333.5,333.5,333.06,333.21,6490.0
2023-06-07 12:20:00,333.21,333.71,332.97,333.55,6385.0,333.21,333.71,332.97,333.55,6385.0
2023-06-07 12:30:00,333.49,334.27,333.48,334.27,6467.0,333.49,334.27,333.48,334.27,6467.0
2023-06-07 12:40:00,334.44,335.18,334.42,334.47,8820.0,334.44,335.18,334.42,334.47,8820.0
2023-06-07 12:50:00,334.47,335.09,334.46,334.86,5232.0,334.47,335.09,334.46,334.86,5232.0
2023-06-07 13:00:00,334.83,335.74,334.68,335.68,8613.0,334.83,335.74,334.68,335.68,8613.0
2023-06-07 13:10:00,335.54,335.54,333.99,333.99,3787.0,335.54,335.54,333.99,333.99,3787.0
2023-06-07 13:20:00,333.97,334.61,333.77,334.35,7741.0,333.97,334.61,333.77,334.35,7741.0
2023-06-07 13:30:00,334.2,334.37,332.98,333.06,5821.0,334.2,334.37,332.98,333.06,5821.0
2023-06-07 13:40:00,333.08,334.13,333.08,333.45,12576.0,333.08,334.13,333.08,333.45,12576.0
2023-06-07 13:50:00,333.33,334.52,333.33,334.23,7600.0,333.33,334.52,333.33,334.23,7600.0
2023-06-07 14:00:00,334.11,335.0,333.86,334.85,10504.0,334.11,335.0,333.86,334.85,10504.0
2023-06-07 14:10:00,334.85,335.18,333.95,335.18,7641.0,334.85,335.18,333.95,335.18,7641.0
2023-06-07 14:20:00,335.01,335.25,334.67,335.06,4518.0,335.01,335.25,334.67,335.06,4518.0
2023-06-07 14:30:00,334.86,335.06,334.5,334.89,7776.0,334.86,335.06,334.5,334.89,7776.0
2023-06-07 14:40:00,335.0,335.0,334.28,334.72,4289.0,335.0,335.0,334.28,334.72,4289.0
2023-06-07 14:50:00,334.91,335.9,334.91,335.74,10897.0,334.91,335.9,334.91,335.74,10897.0
2023-06-07 15:00:00,335.84,336.46,335.6,336.23,7898.0,335.84,336.46,335.6,336.23,7898.0
2023-06-07 15:10:00,336.34,336.88,336.02,336.28,11630.0,336.34,336.88,336.02,336.28,11630.0
2023-06-07 15:20:00,336.24,336.59,335.99,336.2,7908.0,336.24,336.59,335.99,336.2,7908.0
2023-06-07 15:30:00,336.19,337.06,335.69,336.96,23170.0,336.19,337.06,335.69,336.96,23170.0
2023-06-07 15:40:00,336.77,337.21,336.15,336.83,44182.0,336.77,337.21,336.15,336.83,44182.0
2023-06-07 15:50:00,336.92,337.46,336.0,336.87,95953.0,336.92,337.46,336.0,336.87,95953.0
2023-06-08 09:30:00,336.6,337.87,333.3,333.31,20164.0,336.6,337.87,333.3,333.31,20164.0
2023-06-08 09:40:00,333.27,333.27,330.32,331.38,14594.0,333.27,333.27,330.32,331.38,14594.0
2023-06-08 09:50:00,331.66,331.67,329.98,331.41,12670.0,331.66,331.67,329.98,331.41,12670.0
2023-06-08 10:00:00,331.42,331.81,330.41,331.5,18068.0,331.42,331.81,330.41,331.5,18068.0
2023-06-08 10:10:00,331.9,332.48,331.31,332.48,14805.0,331.9,332.48,331.31,332.48,14805.0
2023-06-08 10:20:00,332.21,332.36,331.42,331.75,10448.0,332.21,332.36,331.42,331.75,10448.0
2023-06-08 10:30:00,332.27,332.27,331.06,331.31,3300.0,332.27,332.27,331.06,331.31,3300.0
2023-06-08 10:40:00,331.31,332.31,331.0,332.21,9385.0,331.31,332.31,331.0,332.21,9385.0
2023-06-08 10:50:00,332.21,332.78,331.69,332.31,7267.0,332.21,332.78,331.69,332.31,7267.0
2023-06-08 11:00:00,332.46,332.52,332.06,332.08,10793.0,332.46,332.52,332.06,332.08,10793.0
2023-06-08 11:10:00,331.78,332.93,331.77,332.72,6402.0,331.78,332.93,331.77,332.72,6402.0
2023-06-08 11:20:00,332.7,334.08,332.7,334.07,4874.0,332.7,334.08,332.7,334.07,4874.0
2023-06-08 11:30:00,333.98,334.74,333.59,334.25,13697.0,333.98,334.74,333.59,334.25,13697.0
2023-06-08 11:40:00,334.42,334.99,334.21,334.46,15988.0,334.42,334.99,334.21,334.46,15988.0
2023-06-08 11:50:00,334.3,334.65,334.03,334.5,4948.0,334.3,334.65,334.03,334.5,4948.0
2023-06-08 12:00:00,334.4,335.09,334.12,334.44,6310.0,334.4,335.09,334.12,334.44,6310.0
2023-06-08 12:10:00,334.11,334.22,333.31,333.76,3000.0,334.11,334.22,333.31,333.76,3000.0
2023-06-08 12:20:00,333.94,334.71,333.56,334.71,2906.0,333.94,334.71,333.56,334.71,2906.0
2023-06-08 12:30:00,334.65,334.77,333.95,334.69,6252.0,334.65,334.77,333.95,334.69,6252.0
2023-06-08 12:40:00,334.81,334.81,333.96,333.96,3820.0,334.81,334.81,333.96,333.96,3820.0
2023-06-08 12:50:00,333.98,334.49,333.98,334.28,5643.0,333.98,334.49,333.98,334.28,5643.0
2023-06-08 13:00:00,334.31,334.31,333.36,333.42,4770.0,334.31,334.31,333.36,333.42,4770.0
2023-06-08 13:10:00,333.41,333.62,332.53,333.21,3300.0,333.41,333.62,332.53,333.21,3300.0
2023-06-08 13:20:00,333.14,333.69,333.12,333.38,3111.0,333.14,333.69,333.12,333.38,3111.0
2023-06-08 13:30:00,333.36,333.68,333.08,333.45,3100.0,333.36,333.68,333.08,333.45,3100.0
2023-06-08 13:40:00,333.3,333.83,332.86,332.89,9004.0,333.3,333.83,332.86,332.89,9004.0
2023-06-08 13:50:00,332.88,333.62,332.88,333.62,2700.0,332.88,333.62,332.88,333.62,2700.0
2023-06-08 14:00:00,333.63,334.29,333.52,333.57,4700.0,333.63,334.29,333.52,333.57,4700.0
2023-06-08 14:10:00,333.72,333.82,333.35,333.35,2800.0,333.72,333.82,333.35,333.35,2800.0
2023-06-08 14:20:00,333.24,333.73,333.03,333.66,3000.0,333.24,333.73,333.03,333.66,3000.0
2023-06-08 14:30:00,333.72,334.21,333.62,334.21,3967.0,333.72,334.21,333.62,334.21,3967.0
2023-06-08 14:40:00,334.48,334.69,334.11,334.34,4401.0,334.48,334.69,334.11,334.34,4401.0
2023-06-08 14:50:00,334.46,334.84,334.16,334.81,5000.0,334.46,334.84,334.16,334.81,5000.0
2023-06-08 15:00:00,334.59,335.26,334.47,335.26,3618.0,334.59,335.26,334.47,335.26,3618.0
2023-06-08 15:10:00,335.4,335.66,334.88,334.88,7548.0,335.4,335.66,334.88,334.88,7548.0
2023-06-08 15:20:00,335.43,335.72,335.21,335.46,12648.0,335.43,335.72,335.21,335.46,12648.0
2023-06-08 15:30:00,335.44,335.95,335.38,335.47,12983.0,335.44,335.95,335.38,335.47,12983.0
2023-06-08 15:40:00,335.47,335.83,335.42,335.76,8337.0,335.47,335.83,335.42,335.76,8337.0
2023-06-08 15:50:00,335.86,336.56,335.63,336.15,50707.0,335.86,336.56,335.63,336.15,50707.0
2023-06-09 09:30:00,334.58,334.58,333.32,334.29,8365.0,334.58,334.58,333.32,334.29,8365.0
2023-06-09 09:40:00,333.72,334.21,330.14,330.53,18022.0,333.72,334.21,330.14,330.53,18022.0
2023-06-09 09:50:00,330.44,332.3,330.44,330.87,9228.0,330.44,332.3,330.44,330.87,9228.0
2023-06-09 10:00:00,330.9,332.24,330.9,332.04,3900.0,330.9,332.24,330.9,332.04,3900.0
2023-06-09 10:10:00,332.57,332.94,332.15,332.94,4349.0,332.57,332.94,332.15,332.94,4349.0
2023-06-09 10:20:00,332.85,333.82,332.72,333.82,10647.0,332.85,333.82,332.72,333.82,10647.0
2023-06-09 10:30:00,333.95,334.0,332.65,332.67,3977.0,333.95,334.0,332.65,332.67,3977.0
2023-06-09 10:40:00,332.65,332.65,331.32,331.32,4200.0,332.65,332.65,331.32,331.32,4200.0
2023-06-09 10:50:00,331.27,331.27,330.25,330.61,7576.0,331.27,331.27,330.25,330.61,7576.0
2023-06-09 11:00:00,330.47,330.83,330.01,330.27,6818.0,330.47,330.83,330.01,330.27,6818.0
2023-06-09 11:10:00,330.45,330.58,330.0,330.01,5795.0,330.45,330.58,330.0,330.01,5795.0
2023-06-09 11:20:00,330.1,330.19,327.92,328.36,16805.0,330.1,330.19,327.92,328.36,16805.0
2023-06-09 11:30:00,328.06,328.83,327.37,328.0,7500.0,328.06,328.83,327.37,328.0,7500.0
2023-06-09 11:40:00,328.02,329.3,328.0,329.27,5052.0,328.02,329.3,328.0,329.27,5052.0
2023-06-09 11:50:00,329.33,329.44,327.94,328.43,7739.0,329.33,329.44,327.94,328.43,7739.0
2023-06-09 12:00:00,328.32,328.57,327.69,328.24,3900.0,328.32,328.57,327.69,328.24,3900.0
2023-06-09 12:10:00,328.38,329.27,328.38,329.08,5354.0,328.38,329.27,328.38,329.08,5354.0
2023-06-09 12:20:00,329.03,329.46,328.8,329.46,10224.0,329.03,329.46,328.8,329.46,10224.0
2023-06-09 12:30:00,329.71,329.95,328.95,328.98,1900.0,329.71,329.95,328.95,328.98,1900.0
2023-06-09 12:40:00,328.81,328.9,328.33,328.75,4316.0,328.81,328.9,328.33,328.75,4316.0
2023-06-09 12:50:00,328.75,328.99,328.3,328.99,4750.0,328.75,328.99,328.3,328.99,4750.0
2023-06-09 13:00:00,328.74,328.78,328.24,328.78,2106.0,328.74,328.78,328.24,328.78,2106.0
2023-06-09 13:10:00,328.37,328.37,327.53,327.67,4000.0,328.37,328.37,327.53,327.67,4000.0
2023-06-09 13:20:00,327.56,327.75,326.96,327.75,6224.0,327.56,327.75,326.96,327.75,6224.0
2023-06-09 13:30:00,327.6,328.02,327.28,327.45,6294.0,327.6,328.02,327.28,327.45,6294.0
2023-06-09 13:40:00,327.45,327.45,326.22,326.24,5582.0,327.45,327.45,326.22,326.24,5582.0
2023-06-09 13:50:00,326.2,327.21,326.2,326.85,7417.0,326.2,327.21,326.2,326.85,7417.0
2023-06-09 14:00:00,326.85,326.85,326.43,326.6,6412.0,326.85,326.85,326.43,326.6,6412.0
2023-06-09 14:10:00,326.74,326.81,325.59,326.12,14059.0,326.74,326.81,325.59,326.12,14059.0
2023-06-09 14:20:00,326.04,327.58,325.87,327.18,11572.0,326.04,327.58,325.87,327.18,11572.0
2023-06-09 14:30:00,327.25,327.63,326.53,326.54,8861.0,327.25,327.63,326.53,326.54,8861.0
2023-06-09 14:40:00,326.66,327.21,326.58,326.7,8479.0,326.66,327.21,326.58,326.7,8479.0
2023-06-09 14:50:00,326.75,327.75,326.5,327.74,4021.0,326.75,327.75,326.5,327.74,4021.0
2023-06-09 15:00:00,327.74,328.48,327.72,328.07,7851.0,327.74,328.48,327.72,328.07,7851.0
2023-06-09 15:10:00,328.11,328.19,327.46,328.19,5023.0,328.11,328.19,327.46,328.19,5023.0
2023-06-09 15:20:00,328.26,328.64,328.03,328.24,7441.0,328.26,328.64,328.03,328.24,7441.0
2023-06-09 15:30:00,328.27,329.08,328.09,329.08,18935.0,328.27,329.08,328.09,329.08,18935.0
2023-06-09 15:40:00,329.18,329.23,328.43,328.45,29322.0,329.18,329.23,328.43,328.45,29322.0
2023-06-09 15:50:00,328.25,329.06,328.09,328.48,53301.0,328.25,329.06,328.09,328.48,53301.0
2023-06-12 09:30:00,329.72,332.83,328.55,332.83,22020.0,329.72,332.83,328.55,332.83,22020.0
2023-06-12 09:40:00,332.93,334.25,332.65,334.25,10631.0,332.93,334.25,332.65,334.25,10631.0
2023-06-12 09:50:00,334.99,337.5,334.99,335.48,9059.0,334.99,337.5,334.99,335.48,9059.0
2023-06-12 10:00:00,336.03,336.94,333.85,334.19,11049.0,336.03,336.94,333.85,334.19,11049.0
2023-06-12 10:10:00,334.34,335.59,334.22,334.82,12605.0,334.34,335.59,334.22,334.82,12605.0
2023-06-12 10:20:00,335.0,335.15,333.95,333.96,9881.0,335.0,335.15,333.95,333.96,9881.0
2023-06-12 10:30:00,333.74,333.86,332.38,332.74,6092.0,333.74,333.86,332.38,332.74,6092.0
2023-06-12 10:40:00,332.89,332.98,331.48,331.73,2557.0,332.89,332.98,331.48,331.73,2557.0
2023-06-12 10:50:00,331.93,332.53,331.3,332.53,3000.0,331.93,332.53,331.3,332.53,3000.0
2023-06-12 11:00:00,332.53,333.13,332.22,332.28,6637.0,332.53,333.13,332.22,332.28,6637.0
2023-06-12 11:10:00,332.33,332.94,332.09,332.58,2627.0,332.33,332.94,332.09,332.58,2627.0
2023-06-12 11:20:00,332.26,332.58,331.86,332.06,3495.0,332.26,332.58,331.86,332.06,3495.0
2023-06-12 11:30:00,331.85,331.85,330.84,330.84,3645.0,331.85,331.85,330.84,330.84,3645.0
2023-06-12 11:40:00,330.78,330.95,330.33,330.33,5500.0,330.78,330.95,330.33,330.33,5500.0
2023-06-12 11:50:00,330.15,331.08,330.14,331.08,5172.0,330.15,331.08,330.14,331.08,5172.0
2023-06-12 12:00:00,331.02,332.15,331.02,331.81,4028.0,331.02,332.15,331.02,331.81,4028.0
2023-06-12 12:10:00,331.8,332.31,331.78,332.1,3683.0,331.8,332.31,331.78,332.1,3683.0
2023-06-12 12:20:00,332.19,332.86,332.11,332.52,9657.0,332.19,332.86,332.11,332.52,9657.0
2023-06-12 12:30:00,332.64,333.42,332.64,333.42,3010.0,332.64,333.42,332.64,333.42,3010.0
2023-06-12 12:40:00,333.42,333.42,331.99,332.08,6478.0,333.42,333.42,331.99,332.08,6478.0
2023-06-12 12:50:00,332.27,332.39,332.08,332.22,3997.0,332.27,332.39,332.08,332.22,3997.0
2023-06-12 13:00:00,332.02,332.02,330.68,330.77,4309.0,332.02,332.02,330.68,330.77,4309.0
2023-06-12 13:10:00,331.03,331.09,330.81,330.81,2100.0,331.03,331.09,330.81,330.81,2100.0
2023-06-12 13:20:00,330.95,331.11,330.54,330.54,5417.0,330.95,331.11,330.54,330.54,5417.0
2023-06-12 13:30:00,330.47,330.72,330.01,330.72,2300.0,330.47,330.72,330.01,330.72,2300.0
2023-06-12 13:40:00,330.96,331.23,330.6,331.18,4070.0,330.96,331.23,330.6,331.18,4070.0
2023-06-12 13:50:00,331.08,331.4,330.9,330.92,1700.0,331.08,331.4,330.9,330.92,1700.0
2023-06-12 14:00:00,330.98,331.54,330.96,331.22,2241.0,330.98,331.54,330.96,331.22,2241.0
2023-06-12 14:10:00,331.37,331.39,330.95,331.11,2400.0,331.37,331.39,330.95,331.11,2400.0
2023-06-12 14:20:00,331.11,331.6,331.01,331.52,2353.0,331.11,331.6,331.01,331.52,2353.0
2023-06-12 14:30:00,331.55,332.45,331.54,332.28,5494.0,331.55,332.45,331.54,332.28,5494.0
2023-06-12 14:40:00,332.31,332.95,332.3,332.94,4465.0,332.31,332.95,332.3,332.94,4465.0
2023-06-12 14:50:00,333.01,333.37,332.6,333.29,6313.0,333.01,333.37,332.6,333.29,6313.0
2023-06-12 15:00:00,333.32,334.07,333.31,334.02,10120.0,333.32,334.07,333.31,334.02,10120.0
2023-06-12 15:10:00,334.2,335.15,334.05,334.66,8427.0,334.2,335.15,334.05,334.66,8427.0
2023-06-12 15:20:00,334.69,335.3,334.5,335.11,5174.0,334.69,335.3,334.5,335.11,5174.0
2023-06-12 15:30:00,335.19,335.78,335.18,335.5,14153.0,335.19,335.78,335.18,335.5,14153.0
2023-06-12 15:40:00,335.36,335.69,334.93,335.15,22824.0,335.36,335.69,334.93,335.15,22824.0
2023-06-12 15:50:00,335.24,335.63,334.2,335.3,68725.0,335.24,335.63,334.2,335.3,68725.0
2023-06-13 09:30:00,337.33,337.43,334.54,336.26,21147.0,337.33,337.43,334.54,336.26,21147.0
2023-06-13 09:40:00,336.25,339.45,336.06,339.15,18538.0,336.25,339.45,336.06,339.15,18538.0
2023-06-13 09:50:00,339.64,339.64,336.56,337.13,12962.0,339.64,339.64,336.56,337.13,12962.0
2023-06-13 10:00:00,337.08,339.99,337.06,339.87,23845.0,337.08,339.99,337.06,339.87,23845.0
2023-06-13 10:10:00,339.73,340.54,338.07,338.54,16419.0,339.73,340.54,338.07,338.54,16419.0
2023-06-13 10:20:00,338.39,339.94,338.14,339.84,9375.0,338.39,339.94,338.14,339.84,9375.0
2023-06-13 10:30:00,339.64,339.85,338.62,339.29,7713.0,339.64,339.85,338.62,339.29,7713.0
2023-06-13 10:40:00,339.39,340.35,339.39,340.0,8201.0,339.39,340.35,339.39,340.0,8201.0
2023-06-13 10:50:00,340.0,340.0,338.32,338.32,4326.0,340.0,340.0,338.32,338.32,4326.0
2023-06-13 11:00:00,338.43,338.43,337.23,337.42,10828.0,338.43,338.43,337.23,337.42,10828.0
2023-06-13 11:10:00,337.42,338.57,337.34,337.63,8053.0,337.42,338.57,337.34,337.63,8053.0
2023-06-13 11:20:00,337.53,338.42,336.75,336.91,4045.0,337.53,338.42,336.75,336.91,4045.0
2023-06-13 11:30:00,336.74,336.82,335.81,335.87,3599.0,336.74,336.82,335.81,335.87,3599.0
2023-06-13 11:40:00,335.47,337.17,335.43,336.53,8603.0,335.47,337.17,335.43,336.53,8603.0
2023-06-13 11:50:00,336.39,336.9,336.04,336.54,7543.0,336.39,336.9,336.04,336.54,7543.0
2023-06-13 12:00:00,336.27,336.48,335.41,336.16,5592.0,336.27,336.48,335.41,336.16,5592.0
2023-06-13 12:10:00,336.17,336.27,335.35,336.06,5626.0,336.17,336.27,335.35,336.06,5626.0
2023-06-13 12:20:00,336.02,336.09,335.19,335.91,4462.0,336.02,336.09,335.19,335.91,4462.0
2023-06-13 12:30:00,335.95,336.92,335.95,336.44,4409.0,335.95,336.92,335.95,336.44,4409.0
2023-06-13 12:40:00,336.61,336.65,336.1,336.41,3578.0,336.61,336.65,336.1,336.41,3578.0
2023-06-13 12:50:00,336.43,337.64,336.42,337.31,4906.0,336.43,337.64,336.42,337.31,4906.0
2023-06-13 13:00:00,337.22,337.97,337.14,337.73,6887.0,337.22,337.97,337.14,337.73,6887.0
2023-06-13 13:10:00,337.82,337.94,336.81,336.81,2670.0,337.82,337.94,336.81,336.81,2670.0
2023-06-13 13:20:00,336.81,337.52,336.81,337.15,3535.0,336.81,337.52,336.81,337.15,3535.0
2023-06-13 13:30:00,337.13,337.55,337.13,337.31,4316.0,337.13,337.55,337.13,337.31,4316.0
2023-06-13 13:40:00,337.48,338.16,337.46,338.16,5330.0,337.48,338.16,337.46,338.16,5330.0
2023-06-13 13:50:00,338.04,338.12,337.06,337.19,3100.0,338.04,338.12,337.06,337.19,3100.0
2023-06-13 14:00:00,337.47,337.48,336.47,336.47,3418.0,337.47,337.48,336.47,336.47,3418.0
2023-06-13 14:10:00,336.37,336.62,336.14,336.14,3792.0,336.37,336.62,336.14,336.14,3792.0
2023-06-13 14:20:00,336.2,336.32,335.3,335.3,5029.0,336.2,336.32,335.3,335.3,5029.0
2023-06-13 14:30:00,335.16,335.58,334.75,334.93,8941.0,335.16,335.58,334.75,334.93,8941.0
2023-06-13 14:40:00,334.9,335.04,334.39,334.96,10572.0,334.9,335.04,334.39,334.96,10572.0
2023-06-13 14:50:00,335.1,335.67,335.1,335.48,6075.0,335.1,335.67,335.1,335.48,6075.0
2023-06-13 15:00:00,335.2,335.81,335.11,335.78,7913.0,335.2,335.81,335.11,335.78,7913.0
2023-06-13 15:10:00,335.64,335.99,335.33,335.95,8939.0,335.64,335.99,335.33,335.95,8939.0
2023-06-13 15:20:00,335.93,335.96,335.06,335.8,9690.0,335.93,335.96,335.06,335.8,9690.0
2023-06-13 15:30:00,335.8,336.15,335.13,336.01,21168.0,335.8,336.15,335.13,336.01,21168.0
2023-06-13 15:40:00,335.99,336.09,335.22,335.28,21539.0,335.99,336.09,335.22,335.28,21539.0
2023-06-13 15:50:00,335.31,335.59,334.93,335.31,69175.0,335.31,335.59,334.93,335.31,69175.0
2023-06-14 09:30:00,337.8,338.54,335.77,337.15,31261.0,337.8,338.54,335.77,337.15,31261.0
2023-06-14 09:40:00,337.15,337.83,336.14,336.61,20529.0,337.15,337.83,336.14,336.61,20529.0
2023-06-14 09:50:00,336.61,337.72,336.61,337.68,15740.0,336.61,337.72,336.61,337.68,15740.0
2023-06-14 10:00:00,337.63,338.43,337.34,338.05,32662.0,337.63,338.43,337.34,338.05,32662.0
2023-06-14 10:10:00,337.86,338.35,337.35,338.1,19041.0,337.86,338.35,337.35,338.1,19041.0
2023-06-14 10:20:00,338.15,338.81,337.67,338.54,28903.0,338.15,338.81,337.67,338.54,28903.0
2023-06-14 10:30:00,338.31,339.67,338.21,339.5,4952.0,338.31,339.67,338.21,339.5,4952.0
2023-06-14 10:40:00,339.48,339.67,338.5,338.76,8184.0,339.48,339.67,338.5,338.76,8184.0
2023-06-14 10:50:00,338.61,339.83,338.35,339.75,19507.0,338.61,339.83,338.35,339.75,19507.0
2023-06-14 11:00:00,339.41,340.5,339.29,340.21,4100.0,339.41,340.5,339.29,340.21,4100.0
2023-06-14 11:10:00,340.07,340.47,339.71,339.85,8952.0,340.07,340.47,339.71,339.85,8952.0
2023-06-14 11:20:00,339.88,340.23,339.59,339.69,6548.0,339.88,340.23,339.59,339.69,6548.0
2023-06-14 11:30:00,339.63,339.75,339.23,339.56,7394.0,339.63,339.75,339.23,339.56,7394.0
2023-06-14 11:40:00,339.56,341.35,339.56,341.02,13185.0,339.56,341.35,339.56,341.02,13185.0
2023-06-14 11:50:00,341.18,341.19,340.08,340.27,11769.0,341.18,341.19,340.08,340.27,11769.0
2023-06-14 12:00:00,340.38,340.96,339.9,340.21,6427.0,340.38,340.96,339.9,340.21,6427.0
2023-06-14 12:10:00,340.26,340.95,340.1,340.8,8902.0,340.26,340.95,340.1,340.8,8902.0
2023-06-14 12:20:00,340.82,340.95,339.27,339.28,2887.0,340.82,340.95,339.27,339.28,2887.0
2023-06-14 12:30:00,338.99,339.51,338.79,339.09,21400.0,338.99,339.51,338.79,339.09,21400.0
2023-06-14 12:40:00,338.95,339.32,338.92,339.09,7415.0,338.95,339.32,338.92,339.09,7415.0
2023-06-14 12:50:00,339.19,339.69,339.0,339.25,4297.0,339.19,339.69,339.0,339.25,4297.0
2023-06-14 13:00:00,339.12,339.45,338.88,339.11,11514.0,339.12,339.45,338.88,339.11,11514.0
2023-06-14 13:10:00,339.0,339.22,337.65,337.92,58839.0,339.0,339.22,337.65,337.92,58839.0
2023-06-14 13:20:00,337.75,339.08,337.69,338.45,8347.0,337.75,339.08,337.69,338.45,8347.0
2023-06-14 13:30:00,338.57,339.55,338.57,339.2,6843.0,338.57,339.55,338.57,339.2,6843.0
2023-06-14 13:40:00,339.17,339.39,338.9,339.26,8236.0,339.17,339.39,338.9,339.26,8236.0
2023-06-14 13:50:00,339.0,339.43,339.0,339.0,6540.0,339.0,339.43,339.0,339.0,6540.0
2023-06-14 14:00:00,339.0,339.31,337.26,337.98,105420.0,339.0,339.31,337.26,337.98,105420.0
2023-06-14 14:10:00,338.15,338.5,336.33,336.47,7000.0,338.15,338.5,336.33,336.47,7000.0
2023-06-14 14:20:00,336.44,336.63,335.46,336.49,11705.0,336.44,336.63,335.46,336.49,11705.0
2023-06-14 14:30:00,336.24,337.41,335.93,336.94,6904.0,336.24,337.41,335.93,336.94,6904.0
2023-06-14 14:40:00,336.87,337.91,336.72,337.91,5796.0,336.87,337.91,336.72,337.91,5796.0
2023-06-14 14:50:00,337.56,337.89,336.77,337.33,8086.0,337.56,337.89,336.77,337.33,8086.0
2023-06-14 15:00:00,337.23,338.39,336.92,338.16,17024.0,337.23,338.39,336.92,338.16,17024.0
2023-06-14 15:10:00,337.86,337.89,336.09,336.52,12100.0,337.86,337.89,336.09,336.52,12100.0
2023-06-14 15:20:00,336.36,337.38,336.36,336.69,12703.0,336.36,337.38,336.36,336.69,12703.0
2023-06-14 15:30:00,336.5,336.63,336.1,336.19,9080.0,336.5,336.63,336.1,336.19,9080.0
2023-06-14 15:40:00,336.36,336.84,335.35,335.36,16572.0,336.36,336.84,335.35,335.36,16572.0
2023-06-14 15:50:00,335.2,335.34,334.44,335.34,51656.0,335.2,335.34,334.44,335.34,51656.0
2023-06-15 09:30:00,334.31,334.99,333.77,334.17,26855.0,334.31,334.99,333.77,334.17,26855.0
2023-06-15 09:40:00,334.28,335.17,332.27,334.83,7539.0,334.28,335.17,332.27,334.83,7539.0
2023-06-15 09:50:00,334.96,335.58,334.62,335.39,9719.0,334.96,335.58,334.62,335.39,9719.0
2023-06-15 10:00:00,335.43,335.59,333.66,334.12,6515.0,335.43,335.59,333.66,334.12,6515.0
2023-06-15 10:10:00,334.04,335.78,333.99,335.33,14053.0,334.04,335.78,333.99,335.33,14053.0
2023-06-15 10:20:00,335.83,336.88,335.45,336.79,4845.0,335.83,336.88,335.45,336.79,4845.0
2023-06-15 10:30:00,336.97,337.35,335.83,335.83,5096.0,336.97,337.35,335.83,335.83,5096.0
2023-06-15 10:40:00,335.86,337.55,335.71,337.51,6978.0,335.86,337.55,335.71,337.51,6978.0
2023-06-15 10:50:00,337.23,337.23,335.97,335.97,4995.0,337.23,337.23,335.97,335.97,4995.0
2023-06-15 11:00:00,336.36,336.94,336.05,336.94,7791.0,336.36,336.94,336.05,336.94,7791.0
2023-06-15 11:10:00,336.96,337.68,336.96,337.24,1374.0,336.96,337.68,336.96,337.24,1374.0
2023-06-15 11:20:00,337.01,337.55,336.75,337.55,6500.0,337.01,337.55,336.75,337.55,6500.0
2023-06-15 11:30:00,337.56,338.03,337.26,338.03,6036.0,337.56,338.03,337.26,338.03,6036.0
2023-06-15 11:40:00,338.75,338.83,337.38,337.45,8674.0,338.75,338.83,337.38,337.45,8674.0
2023-06-15 11:50:00,337.45,338.2,337.45,338.04,15452.0,337.45,338.2,337.45,338.04,15452.0
2023-06-15 12:00:00,338.04,338.74,338.04,338.74,1803.0,338.04,338.74,338.04,338.74,1803.0
2023-06-15 12:10:00,338.81,338.82,338.0,338.4,10124.0,338.81,338.82,338.0,338.4,10124.0
2023-06-15 12:20:00,338.44,338.76,338.41,338.5,3695.0,338.44,338.76,338.41,338.5,3695.0
2023-06-15 12:30:00,338.66,338.73,337.98,338.08,5457.0,338.66,338.73,337.98,338.08,5457.0
2023-06-15 12:40:00,338.11,338.24,337.94,338.06,14937.0,338.11,338.24,337.94,338.06,14937.0
2023-06-15 12:50:00,338.04,338.38,338.0,338.31,5150.0,338.04,338.38,338.0,338.31,5150.0
2023-06-15 13:00:00,338.34,338.47,337.93,338.21,10712.0,338.34,338.47,337.93,338.21,10712.0
2023-06-15 13:10:00,338.08,338.31,337.93,338.14,18932.0,338.08,338.31,337.93,338.14,18932.0
2023-06-15 13:20:00,338.2,338.94,338.2,338.92,4912.0,338.2,338.94,338.2,338.92,4912.0
2023-06-15 13:30:00,339.08,340.35,339.08,340.34,6255.0,339.08,340.35,339.08,340.34,6255.0
2023-06-15 13:40:00,340.4,341.86,340.18,341.51,14321.0,340.4,341.86,340.18,341.51,14321.0
2023-06-15 13:50:00,341.37,342.98,341.15,342.39,7601.0,341.37,342.98,341.15,342.39,7601.0
2023-06-15 14:00:00,342.21,342.31,341.56,341.69,6990.0,342.21,342.31,341.56,341.69,6990.0
2023-06-15 14:10:00,341.42,342.61,341.42,342.4,6595.0,341.42,342.61,341.42,342.4,6595.0
2023-06-15 14:20:00,342.19,343.16,341.96,343.13,11487.0,342.19,343.16,341.96,343.13,11487.0
2023-06-15 14:30:00,343.04,343.95,342.95,343.87,10155.0,343.04,343.95,342.95,343.87,10155.0
2023-06-15 14:40:00,343.75,343.75,342.78,342.88,13581.0,343.75,343.75,342.78,342.88,13581.0
2023-06-15 14:50:00,342.84,344.67,342.82,344.33,8628.0,342.84,344.67,342.82,344.33,8628.0
2023-06-15 15:00:00,344.62,344.85,343.8,344.32,12687.0,344.62,344.85,343.8,344.32,12687.0
2023-06-15 15:10:00,344.19,345.41,344.17,344.55,14014.0,344.19,345.41,344.17,344.55,14014.0
2023-06-15 15:20:00,344.48,344.54,343.51,343.95,19229.0,344.48,344.54,343.51,343.95,19229.0
2023-06-15 15:30:00,344.03,344.09,343.18,343.37,19944.0,344.03,344.09,343.18,343.37,19944.0
2023-06-15 15:40:00,343.28,343.71,343.02,343.19,52318.0,343.28,343.71,343.02,343.19,52318.0
2023-06-15 15:50:00,343.25,343.4,341.95,342.88,111591.0,343.25,343.4,341.95,342.88,111591.0
2023-06-16 09:30:00,343.13,344.99,341.51,343.07,237822.0,343.13,344.99,341.51,343.07,237822.0
2023-06-16 09:40:00,343.3,343.64,342.5,343.27,16908.0,343.3,343.64,342.5,343.27,16908.0
2023-06-16 09:50:00,343.61,343.8,342.87,343.29,9450.0,343.61,343.8,342.87,343.29,9450.0
2023-06-16 10:00:00,343.49,343.75,343.02,343.59,7007.0,343.49,343.75,343.02,343.59,7007.0
2023-06-16 10:10:00,343.73,343.83,343.3,343.51,14059.0,343.73,343.83,343.3,343.51,14059.0
2023-06-16 10:20:00,343.5,343.94,343.11,343.7,22901.0,343.5,343.94,343.11,343.7,22901.0
2023-06-16 10:30:00,343.72,343.89,343.09,343.49,7811.0,343.72,343.89,343.09,343.49,7811.0
2023-06-16 10:40:00,343.25,343.32,342.48,343.32,34144.0,343.25,343.32,342.48,343.32,34144.0
2023-06-16 10:50:00,343.13,343.52,342.78,343.12,11791.0,343.13,343.52,342.78,343.12,11791.0
2023-06-16 11:00:00,343.06,343.53,343.01,343.43,15925.0,343.06,343.53,343.01,343.43,15925.0
2023-06-16 11:10:00,343.58,343.74,343.25,343.27,3450.0,343.58,343.74,343.25,343.27,3450.0
2023-06-16 11:20:00,343.26,343.5,342.85,343.1,21780.0,343.26,343.5,342.85,343.1,21780.0
2023-06-16 11:30:00,343.11,343.38,342.37,342.37,16947.0,343.11,343.38,342.37,342.37,16947.0
2023-06-16 11:40:00,342.56,342.86,342.32,342.7,4274.0,342.56,342.86,342.32,342.7,4274.0
2023-06-16 11:50:00,342.71,342.81,342.45,342.81,2223.0,342.71,342.81,342.45,342.81,2223.0
2023-06-16 12:00:00,342.9,342.98,342.32,342.65,4207.0,342.9,342.98,342.32,342.65,4207.0
2023-06-16 12:10:00,343.01,343.52,342.42,343.52,14070.0,343.01,343.52,342.42,343.52,14070.0
2023-06-16 12:20:00,343.39,344.18,343.39,343.99,3708.0,343.39,344.18,343.39,343.99,3708.0
2023-06-16 12:30:00,344.0,344.2,343.32,343.32,2200.0,344.0,344.2,343.32,343.32,2200.0
2023-06-16 12:40:00,343.31,343.31,342.71,343.3,3934.0,343.31,343.31,342.71,343.3,3934.0
2023-06-16 12:50:00,343.55,344.38,343.44,344.29,3166.0,343.55,344.38,343.44,344.29,3166.0
2023-06-16 13:00:00,344.57,344.97,344.28,344.5,5000.0,344.57,344.97,344.28,344.5,5000.0
2023-06-16 13:10:00,344.28,344.28,343.31,343.37,1600.0,344.28,344.28,343.31,343.37,1600.0
2023-06-16 13:20:00,343.22,343.46,342.8,343.34,5524.0,343.22,343.46,342.8,343.34,5524.0
2023-06-16 13:30:00,343.17,343.29,342.88,343.25,2500.0,343.17,343.29,342.88,343.25,2500.0
2023-06-16 13:40:00,343.14,343.41,342.88,342.96,2787.0,343.14,343.41,342.88,342.96,2787.0
2023-06-16 13:50:00,343.02,343.52,343.02,343.5,3000.0,343.02,343.52,343.02,343.5,3000.0
2023-06-16 14:00:00,343.58,343.58,343.2,343.45,2147.0,343.58,343.58,343.2,343.45,2147.0
2023-06-16 14:10:00,343.62,343.64,343.28,343.43,2426.0,343.62,343.64,343.28,343.43,2426.0
2023-06-16 14:20:00,343.68,344.05,343.68,343.85,1400.0,343.68,344.05,343.68,343.85,1400.0
2023-06-16 14:30:00,343.91,344.05,343.19,344.01,10752.0,343.91,344.05,343.19,344.01,10752.0
2023-06-16 14:40:00,344.04,344.07,343.71,343.78,3600.0,344.04,344.07,343.71,343.78,3600.0
2023-06-16 14:50:00,343.53,343.93,343.18,343.33,10210.0,343.53,343.93,343.18,343.33,10210.0
2023-06-16 15:00:00,343.45,343.45,341.92,342.33,12207.0,343.45,343.45,341.92,342.33,12207.0
2023-06-16 15:10:00,342.31,342.52,342.13,342.49,10313.0,342.31,342.52,342.13,342.49,10313.0
2023-06-16 15:20:00,342.63,342.68,342.21,342.5,26043.0,342.63,342.68,342.21,342.5,26043.0
2023-06-16 15:30:00,342.37,342.64,342.23,342.28,16335.0,342.37,342.64,342.23,342.28,16335.0
2023-06-16 15:40:00,342.28,342.59,342.2,342.35,24795.0,342.28,342.59,342.2,342.35,24795.0
2023-06-16 15:50:00,342.23,342.25,340.91,341.37,106336.0,342.23,342.25,340.91,341.37,106336.0
2023-06-20 09:30:00,339.62,339.62,334.43,335.23,22660.0,339.62,339.62,334.43,335.23,22660.0
2023-06-20 09:40:00,333.67,333.74,329.22,330.85,24505.0,333.67,333.74,329.22,330.85,24505.0
2023-06-20 09:50:00,330.86,331.96,330.72,331.0,25102.0,330.86,331.96,330.72,331.0,25102.0
2023-06-20 10:00:00,331.1,333.34,330.8,332.8,14881.0,331.1,333.34,330.8,332.8,14881.0
2023-06-20 10:10:00,332.46,332.46,331.36,331.68,7766.0,332.46,332.46,331.36,331.68,7766.0
2023-06-20 10:20:00,331.71,331.71,330.89,331.22,4998.0,331.71,331.71,330.89,331.22,4998.0
2023-06-20 10:30:00,331.63,331.89,329.64,329.66,11473.0,331.63,331.89,329.64,329.66,11473.0
2023-06-20 10:40:00,329.58,330.06,328.52,330.04,17883.0,329.58,330.06,328.52,330.04,17883.0
2023-06-20 10:50:00,330.0,331.64,329.96,331.2,9247.0,330.0,331.64,329.96,331.2,9247.0
2023-06-20 11:00:00,331.62,332.2,331.48,332.11,19414.0,331.62,332.2,331.48,332.11,19414.0
2023-06-20 11:10:00,332.04,332.11,330.88,331.09,20957.0,332.04,332.11,330.88,331.09,20957.0
2023-06-20 11:20:00,331.24,332.59,331.24,332.0,20961.0,331.24,332.59,331.24,332.0,20961.0
2023-06-20 11:30:00,332.1,333.21,331.95,333.21,9975.0,332.1,333.21,331.95,333.21,9975.0
2023-06-20 11:40:00,333.75,333.76,332.85,333.16,2751.0,333.75,333.76,332.85,333.16,2751.0
2023-06-20 11:50:00,333.11,333.46,332.96,333.0,3300.0,333.11,333.46,332.96,333.0,3300.0
2023-06-20 12:00:00,333.27,333.41,332.26,332.32,8651.0,333.27,333.41,332.26,332.32,8651.0
2023-06-20 12:10:00,332.35,332.76,332.21,332.47,4261.0,332.35,332.76,332.21,332.47,4261.0
2023-06-20 12:20:00,332.3,333.52,331.93,333.15,7371.0,332.3,333.52,331.93,333.15,7371.0
2023-06-20 12:30:00,333.73,333.87,332.64,332.64,4078.0,333.73,333.87,332.64,332.64,4078.0
2023-06-20 12:40:00,332.66,333.39,332.65,333.39,2805.0,332.66,333.39,332.65,333.39,2805.0
2023-06-20 12:50:00,333.22,333.59,332.5,333.31,5229.0,333.22,333.59,332.5,333.31,5229.0
2023-06-20 13:00:00,333.44,333.51,332.91,333.38,2600.0,333.44,333.51,332.91,333.38,2600.0
2023-06-20 13:10:00,333.42,333.51,333.05,333.15,5233.0,333.42,333.51,333.05,333.15,5233.0
2023-06-20 13:20:00,333.15,333.44,332.99,333.44,4989.0,333.15,333.44,332.99,333.44,4989.0
2023-06-20 13:30:00,333.66,334.13,333.64,333.86,2501.0,333.66,334.13,333.64,333.86,2501.0
2023-06-20 13:40:00,333.7,333.79,333.05,333.05,2135.0,333.7,333.79,333.05,333.05,2135.0
2023-06-20 13:50:00,333.22,333.77,333.01,333.03,5754.0,333.22,333.77,333.01,333.03,5754.0
2023-06-20 14:00:00,333.15,333.23,332.59,332.6,5859.0,333.15,333.23,332.59,332.6,5859.0
2023-06-20 14:10:00,332.59,333.53,332.59,333.46,11825.0,332.59,333.53,332.59,333.46,11825.0
2023-06-20 14:20:00,333.68,334.34,333.68,334.34,2050.0,333.68,334.34,333.68,334.34,2050.0
2023-06-20 14:30:00,334.26,334.26,333.81,334.16,3292.0,334.26,334.26,333.81,334.16,3292.0
2023-06-20 14:40:00,333.88,334.0,332.62,332.71,12423.0,333.88,334.0,332.62,332.71,12423.0
2023-06-20 14:50:00,332.82,333.44,332.71,332.94,5258.0,332.82,333.44,332.71,332.94,5258.0
2023-06-20 15:00:00,332.93,333.35,332.92,333.25,3292.0,332.93,333.35,332.92,333.25,3292.0
2023-06-20 15:10:00,332.99,333.33,332.99,333.2,9068.0,332.99,333.33,332.99,333.2,9068.0
2023-06-20 15:20:00,333.35,333.48,333.1,333.48,6742.0,333.35,333.48,333.1,333.48,6742.0
2023-06-20 15:30:00,333.53,333.53,332.92,333.2,12112.0,333.53,333.53,332.92,333.2,12112.0
2023-06-20 15:40:00,333.22,333.31,332.4,332.41,26712.0,333.22,333.31,332.4,332.41,26712.0
2023-06-20 15:50:00,332.32,332.64,331.73,331.88,59401.0,332.32,332.64,331.73,331.88,59401.0
2023-06-21 09:30:00,330.7,330.94,328.5,328.5,8518.0,330.7,330.94,328.5,328.5,8518.0
2023-06-21 09:40:00,328.08,329.47,327.01,329.33,12239.0,328.08,329.47,327.01,329.33,12239.0
2023-06-21 09:50:00,329.42,331.22,329.41,330.97,4922.0,329.42,331.22,329.41,330.97,4922.0
2023-06-21 10:00:00,331.0,331.0,330.0,330.03,6160.0,331.0,331.0,330.0,330.03,6160.0
2023-06-21 10:10:00,330.47,331.11,330.37,330.7,9297.0,330.47,331.11,330.37,330.7,9297.0
2023-06-21 10:20:00,330.63,330.91,330.01,330.64,5217.0,330.63,330.91,330.01,330.64,5217.0
2023-06-21 10:30:00,330.65,331.85,330.0,331.69,4187.0,330.65,331.85,330.0,331.69,4187.0
2023-06-21 10:40:00,331.52,331.64,329.92,330.66,8007.0,331.52,331.64,329.92,330.66,8007.0
2023-06-21 10:50:00,330.37,331.48,329.54,330.85,4976.0,330.37,331.48,329.54,330.85,4976.0
2023-06-21 11:00:00,331.36,331.64,330.71,331.21,8142.0,331.36,331.64,330.71,331.21,8142.0
2023-06-21 11:10:00,331.17,332.01,331.14,331.44,6900.0,331.17,332.01,331.14,331.44,6900.0
2023-06-21 11:20:00,331.6,332.25,330.83,331.15,4200.0,331.6,332.25,330.83,331.15,4200.0
2023-06-21 11:30:00,330.98,331.64,330.65,331.56,2119.0,330.98,331.64,330.65,331.56,2119.0
2023-06-21 11:40:00,331.56,331.94,331.24,331.4,3700.0,331.56,331.94,331.24,331.4,3700.0
2023-06-21 11:50:00,331.24,331.93,331.19,331.58,1900.0,331.24,331.93,331.19,331.58,1900.0
2023-06-21 12:00:00,331.54,332.49,331.5,332.49,6187.0,331.54,332.49,331.5,332.49,6187.0
2023-06-21 12:10:00,332.25,332.96,332.25,332.94,2635.0,332.25,332.96,332.25,332.94,2635.0
2023-06-21 12:20:00,332.8,332.8,331.98,332.33,4100.0,332.8,332.8,331.98,332.33,4100.0
2023-06-21 12:30:00,332.43,332.77,332.27,332.61,3424.0,332.43,332.77,332.27,332.61,3424.0
2023-06-21 12:40:00,332.26,332.83,331.69,331.99,6297.0,332.26,332.83,331.69,331.99,6297.0
2023-06-21 12:50:00,332.02,332.49,332.01,332.05,2723.0,332.02,332.49,332.01,332.05,2723.0
2023-06-21 13:00:00,331.94,331.94,331.04,331.18,4800.0,331.94,331.94,331.04,331.18,4800.0
2023-06-21 13:10:00,331.3,331.83,331.3,331.56,2400.0,331.3,331.83,331.3,331.56,2400.0
2023-06-21 13:20:00,331.25,331.81,331.12,331.81,1874.0,331.25,331.81,331.12,331.81,1874.0
2023-06-21 13:30:00,331.6,332.31,331.6,332.31,3535.0,331.6,332.31,331.6,332.31,3535.0
2023-06-21 13:40:00,332.41,333.32,332.16,333.07,2187.0,332.41,333.32,332.16,333.07,2187.0
2023-06-21 13:50:00,333.03,333.37,333.02,333.15,3180.0,333.03,333.37,333.02,333.15,3180.0
2023-06-21 14:00:00,333.02,333.36,332.78,332.89,2908.0,333.02,333.36,332.78,332.89,2908.0
2023-06-21 14:10:00,332.76,332.99,332.43,332.99,4931.0,332.76,332.99,332.43,332.99,4931.0
2023-06-21 14:20:00,333.14,333.67,332.96,333.58,3500.0,333.14,333.67,332.96,333.58,3500.0
2023-06-21 14:30:00,333.39,333.39,332.61,333.03,2802.0,333.39,333.39,332.61,333.03,2802.0
2023-06-21 14:40:00,333.06,333.06,332.13,332.16,3382.0,333.06,333.06,332.13,332.16,3382.0
2023-06-21 14:50:00,332.3,332.98,332.3,332.98,1992.0,332.3,332.98,332.3,332.98,1992.0
2023-06-21 15:00:00,332.91,332.91,331.79,331.91,3348.0,332.91,332.91,331.79,331.91,3348.0
2023-06-21 15:10:00,331.99,332.3,331.24,331.25,6031.0,331.99,332.3,331.24,331.25,6031.0
2023-06-21 15:20:00,331.38,331.39,330.7,330.79,7772.0,331.38,331.39,330.7,330.79,7772.0
2023-06-21 15:30:00,330.71,330.74,330.01,330.12,12156.0,330.71,330.74,330.01,330.12,12156.0
2023-06-21 15:40:00,330.15,330.39,329.93,330.18,7433.0,330.15,330.39,329.93,330.18,7433.0
2023-06-21 15:50:00,330.01,330.23,328.65,328.8,43348.0,330.01,330.23,328.65,328.8,43348.0
2023-06-22 09:30:00,330.18,330.18,325.93,327.13,17671.0,330.18,330.18,325.93,327.13,17671.0
2023-06-22 09:40:00,327.16,327.16,324.69,325.94,20132.0,327.16,327.16,324.69,325.94,20132.0
2023-06-22 09:50:00,326.36,327.34,326.32,327.3,12793.0,326.36,327.34,326.32,327.3,12793.0
2023-06-22 10:00:00,327.1,327.38,326.4,327.02,16263.0,327.1,327.38,326.4,327.02,16263.0
2023-06-22 10:10:00,327.11,328.16,327.01,327.13,11660.0,327.11,328.16,327.01,327.13,11660.0
2023-06-22 10:20:00,327.03,327.95,326.59,327.92,7198.0,327.03,327.95,326.59,327.92,7198.0
2023-06-22 10:30:00,327.94,328.52,326.54,326.74,4550.0,327.94,328.52,326.54,326.74,4550.0
2023-06-22 10:40:00,326.86,326.86,325.76,326.31,4813.0,326.86,326.86,325.76,326.31,4813.0
2023-06-22 10:50:00,326.1,327.0,326.1,326.47,13766.0,326.1,327.0,326.1,326.47,13766.0
2023-06-22 11:00:00,326.68,326.83,326.3,326.53,3607.0,326.68,326.83,326.3,326.53,3607.0
2023-06-22 11:10:00,326.69,326.69,325.55,326.16,3750.0,326.69,326.69,325.55,326.16,3750.0
2023-06-22 11:20:00,326.51,326.61,325.99,326.5,5236.0,326.51,326.61,325.99,326.5,5236.0
2023-06-22 11:30:00,326.53,326.53,325.72,325.92,5015.0,326.53,326.53,325.72,325.92,5015.0
2023-06-22 11:40:00,326.17,326.8,326.1,326.1,3834.0,326.17,326.8,326.1,326.1,3834.0
2023-06-22 11:50:00,325.98,326.28,325.58,325.71,7661.0,325.98,326.28,325.58,325.71,7661.0
2023-06-22 12:00:00,325.62,326.3,324.88,326.14,3785.0,325.62,326.3,324.88,326.14,3785.0
2023-06-22 12:10:00,326.0,326.97,325.82,326.65,19884.0,326.0,326.97,325.82,326.65,19884.0
2023-06-22 12:20:00,326.79,328.33,326.16,328.33,18455.0,326.79,328.33,326.16,328.33,18455.0
2023-06-22 12:30:00,327.96,328.56,327.61,327.83,5926.0,327.96,328.56,327.61,327.83,5926.0
2023-06-22 12:40:00,327.81,328.14,327.36,327.4,2991.0,327.81,328.14,327.36,327.4,2991.0
2023-06-22 12:50:00,327.41,327.71,327.15,327.71,2100.0,327.41,327.71,327.15,327.71,2100.0
2023-06-22 13:00:00,327.84,327.84,326.77,327.3,1800.0,327.84,327.84,326.77,327.3,1800.0
2023-06-22 13:10:00,327.44,327.48,326.88,327.47,4602.0,327.44,327.48,326.88,327.47,4602.0
2023-06-22 13:20:00,327.3,327.53,326.99,327.16,3851.0,327.3,327.53,326.99,327.16,3851.0
2023-06-22 13:30:00,327.03,327.09,326.03,326.23,5776.0,327.03,327.09,326.03,326.23,5776.0
2023-06-22 13:40:00,326.22,327.22,326.22,327.22,7658.0,326.22,327.22,326.22,327.22,7658.0
2023-06-22 13:50:00,327.27,327.31,326.33,327.07,3032.0,327.27,327.31,326.33,327.07,3032.0
2023-06-22 14:00:00,327.31,327.58,326.97,327.51,3335.0,327.31,327.58,326.97,327.51,3335.0
2023-06-22 14:10:00,327.52,327.52,326.83,327.21,3300.0,327.52,327.52,326.83,327.21,3300.0
2023-06-22 14:20:00,327.28,327.38,326.78,327.13,6125.0,327.28,327.38,326.78,327.13,6125.0
2023-06-22 14:30:00,327.18,328.21,327.1,328.21,3404.0,327.18,328.21,327.1,328.21,3404.0
2023-06-22 14:40:00,328.25,328.25,327.46,327.62,8000.0,328.25,328.25,327.46,327.62,8000.0
2023-06-22 14:50:00,327.5,327.93,327.35,327.67,8746.0,327.5,327.93,327.35,327.67,8746.0
2023-06-22 15:00:00,327.94,327.98,327.48,327.69,4193.0,327.94,327.98,327.48,327.69,4193.0
2023-06-22 15:10:00,327.7,327.75,327.32,327.53,7308.0,327.7,327.75,327.32,327.53,7308.0
2023-06-22 15:20:00,327.5,327.85,327.34,327.34,9921.0,327.5,327.85,327.34,327.34,9921.0
2023-06-22 15:30:00,327.24,327.32,326.83,326.98,12407.0,327.24,327.32,326.83,326.98,12407.0
2023-06-22 15:40:00,327.0,327.11,325.91,325.95,16414.0,327.0,327.11,325.91,325.95,16414.0
2023-06-22 15:50:00,325.88,326.81,325.51,325.9,94281.0,325.88,326.81,325.51,325.9,94281.0
2023-06-23 09:30:00,323.24,324.49,322.25,322.94,7525.0,323.24,324.49,322.25,322.94,7525.0
2023-06-23 09:40:00,322.63,325.16,322.63,325.16,5639.0,322.63,325.16,322.63,325.16,5639.0
2023-06-23 09:50:00,325.56,326.09,325.35,325.52,3069.0,325.56,326.09,325.35,325.52,3069.0
2023-06-23 10:00:00,325.46,326.17,325.25,326.07,7420.0,325.46,326.17,325.25,326.07,7420.0
2023-06-23 10:10:00,326.16,326.54,325.38,326.23,10092.0,326.16,326.54,325.38,326.23,10092.0
2023-06-23 10:20:00,326.14,326.32,325.09,325.17,4164.0,326.14,326.32,325.09,325.17,4164.0
2023-06-23 10:30:00,325.31,326.12,324.93,326.12,6241.0,325.31,326.12,324.93,326.12,6241.0
2023-06-23 10:40:00,326.07,326.11,324.9,324.9,5445.0,326.07,326.11,324.9,324.9,5445.0
2023-06-23 10:50:00,325.06,325.61,324.32,325.58,11693.0,325.06,325.61,324.32,325.58,11693.0
2023-06-23 11:00:00,325.78,326.23,325.75,326.19,3959.0,325.78,326.23,325.75,326.19,3959.0
2023-06-23 11:10:00,326.52,326.97,326.21,326.27,7771.0,326.52,326.97,326.21,326.27,7771.0
2023-06-23 11:20:00,326.29,326.48,325.35,326.22,10253.0,326.29,326.48,325.35,326.22,10253.0
2023-06-23 11:30:00,326.48,327.21,326.48,326.71,8839.0,326.48,327.21,326.48,326.71,8839.0
2023-06-23 11:40:00,326.52,327.16,326.15,326.73,4375.0,326.52,327.16,326.15,326.73,4375.0
2023-06-23 11:50:00,326.84,327.0,326.42,326.43,5530.0,326.84,327.0,326.42,326.43,5530.0
2023-06-23 12:00:00,326.41,326.99,326.36,326.82,4425.0,326.41,326.99,326.36,326.82,4425.0
2023-06-23 12:10:00,326.81,327.64,326.57,327.64,4926.0,326.81,327.64,326.57,327.64,4926.0
2023-06-23 12:20:00,327.62,328.72,327.29,328.72,5559.0,327.62,328.72,327.29,328.72,5559.0
2023-06-23 12:30:00,328.52,328.67,328.17,328.27,9304.0,328.52,328.67,328.17,328.27,9304.0
2023-06-23 12:40:00,328.58,328.88,328.12,328.33,6555.0,328.58,328.88,328.12,328.33,6555.0
2023-06-23 12:50:00,328.29,328.29,327.56,327.73,2800.0,328.29,328.29,327.56,327.73,2800.0
2023-06-23 13:00:00,327.74,328.02,326.88,327.25,7014.0,327.74,328.02,326.88,327.25,7014.0
2023-06-23 13:10:00,327.26,327.64,327.13,327.33,5116.0,327.26,327.64,327.13,327.33,5116.0
2023-06-23 13:20:00,327.52,327.8,327.31,327.5,2150.0,327.52,327.8,327.31,327.5,2150.0
2023-06-23 13:30:00,327.65,327.84,327.51,327.66,5381.0,327.65,327.84,327.51,327.66,5381.0
2023-06-23 13:40:00,327.93,327.93,327.61,327.71,8147.0,327.93,327.93,327.61,327.71,8147.0
2023-06-23 13:50:00,327.82,327.82,326.48,326.48,10780.0,327.82,327.82,326.48,326.48,10780.0
2023-06-23 14:00:00,326.35,326.35,325.45,325.45,1419.0,326.35,326.35,325.45,325.45,1419.0
2023-06-23 14:10:00,325.02,325.56,324.95,325.2,9759.0,325.02,325.56,324.95,325.2,9759.0
2023-06-23 14:20:00,325.05,325.91,324.86,325.65,8616.0,325.05,325.91,324.86,325.65,8616.0
2023-06-23 14:30:00,325.48,326.07,325.31,325.83,10239.0,325.48,326.07,325.31,325.83,10239.0
2023-06-23 14:40:00,325.69,325.69,325.0,325.58,5323.0,325.69,325.69,325.0,325.58,5323.0
2023-06-23 14:50:00,325.56,325.73,325.07,325.43,14137.0,325.56,325.73,325.07,325.43,14137.0
2023-06-23 15:00:00,325.18,325.18,324.51,324.7,6831.0,325.18,325.18,324.51,324.7,6831.0
2023-06-23 15:10:00,325.08,325.62,325.08,325.59,10280.0,325.08,325.62,325.08,325.59,10280.0
2023-06-23 15:20:00,325.54,325.54,324.8,325.17,11896.0,325.54,325.54,324.8,325.17,11896.0
2023-06-23 15:30:00,325.44,325.66,324.93,325.3,9982.0,325.44,325.66,324.93,325.3,9982.0
2023-06-23 15:40:00,325.21,325.9,325.12,325.78,15524.0,325.21,325.9,325.12,325.78,15524.0
2023-06-23 15:50:00,325.66,326.93,325.31,326.27,88014.0,325.66,326.93,325.31,326.27,88014.0
2023-06-26 09:30:00,328.12,329.21,327.02,328.96,13415.0,328.12,329.21,327.02,328.96,13415.0
2023-06-26 09:40:00,329.69,330.5,329.05,329.89,15097.0,329.69,330.5,329.05,329.89,15097.0
2023-06-26 09:50:00,329.63,330.91,329.17,330.74,11332.0,329.63,330.91,329.17,330.74,11332.0
2023-06-26 10:00:00,330.78,332.23,330.6,331.97,7393.0,330.78,332.23,330.6,331.97,7393.0
2023-06-26 10:10:00,331.68,331.92,330.51,331.75,5787.0,331.68,331.92,330.51,331.75,5787.0
2023-06-26 10:20:00,331.46,332.08,331.0,331.98,4525.0,331.46,332.08,331.0,331.98,4525.0
2023-06-26 10:30:00,332.15,332.73,331.91,332.73,7124.0,332.15,332.73,331.91,332.73,7124.0
2023-06-26 10:40:00,332.32,333.2,332.16,333.2,4311.0,332.32,333.2,332.16,333.2,4311.0
2023-06-26 10:50:00,333.31,333.73,333.22,333.34,7826.0,333.31,333.73,333.22,333.34,7826.0
2023-06-26 11:00:00,333.34,333.52,332.53,332.64,4903.0,333.34,333.52,332.53,332.64,4903.0
2023-06-26 11:10:00,332.52,333.64,332.43,333.6,5200.0,332.52,333.64,332.43,333.6,5200.0
2023-06-26 11:20:00,333.62,333.73,332.97,333.53,7996.0,333.62,333.73,332.97,333.53,7996.0
2023-06-26 11:30:00,333.46,334.12,333.22,333.72,8799.0,333.46,334.12,333.22,333.72,8799.0
2023-06-26 11:40:00,333.8,334.86,333.47,334.64,13424.0,333.8,334.86,333.47,334.64,13424.0
2023-06-26 11:50:00,334.5,335.19,334.4,335.13,8888.0,334.5,335.19,334.4,335.13,8888.0
2023-06-26 12:00:00,335.28,335.45,334.53,334.53,6604.0,335.28,335.45,334.53,334.53,6604.0
2023-06-26 12:10:00,334.53,334.82,334.31,334.59,4185.0,334.53,334.82,334.31,334.59,4185.0
2023-06-26 12:20:00,334.84,335.12,334.06,334.06,7400.0,334.84,335.12,334.06,334.06,7400.0
2023-06-26 12:30:00,334.45,334.45,333.6,333.84,3232.0,334.45,334.45,333.6,333.84,3232.0
2023-06-26 12:40:00,333.74,334.8,333.61,334.71,5100.0,333.74,334.8,333.61,334.71,5100.0
2023-06-26 12:50:00,334.53,335.78,334.44,335.68,6687.0,334.53,335.78,334.44,335.68,6687.0
2023-06-26 13:00:00,335.62,335.67,334.8,334.86,7866.0,335.62,335.67,334.8,334.86,7866.0
2023-06-26 13:10:00,334.84,335.24,334.62,334.78,12120.0,334.84,335.24,334.62,334.78,12120.0
2023-06-26 13:20:00,334.78,335.38,334.56,335.13,6583.0,334.78,335.38,334.56,335.13,6583.0
2023-06-26 13:30:00,335.02,335.13,334.44,334.79,2500.0,335.02,335.13,334.44,334.79,2500.0
2023-06-26 13:40:00,334.8,335.12,334.76,334.92,2625.0,334.8,335.12,334.76,334.92,2625.0
2023-06-26 13:50:00,334.91,335.14,333.84,333.87,5282.0,334.91,335.14,333.84,333.87,5282.0
2023-06-26 14:00:00,333.72,333.98,332.67,332.67,3886.0,333.72,333.98,332.67,332.67,3886.0
2023-06-26 14:10:00,332.73,332.95,332.4,332.43,2864.0,332.73,332.95,332.4,332.43,2864.0
2023-06-26 14:20:00,332.7,332.95,332.52,332.78,4314.0,332.7,332.95,332.52,332.78,4314.0
2023-06-26 14:30:00,332.8,333.9,332.76,333.61,7132.0,332.8,333.9,332.76,333.61,7132.0
2023-06-26 14:40:00,333.74,334.39,333.56,334.2,6290.0,333.74,334.39,333.56,334.2,6290.0
2023-06-26 14:50:00,334.21,334.53,333.54,334.48,9445.0,334.21,334.53,333.54,334.48,9445.0
2023-06-26 15:00:00,334.61,335.63,334.58,335.17,18377.0,334.61,335.63,334.58,335.17,18377.0
2023-06-26 15:10:00,335.19,336.5,334.95,336.44,17871.0,335.19,336.5,334.95,336.44,17871.0
2023-06-26 15:20:00,336.54,338.0,336.33,337.92,37953.0,336.54,338.0,336.33,337.92,37953.0
2023-06-26 15:30:00,337.82,338.25,336.73,336.84,35038.0,337.82,338.25,336.73,336.84,35038.0
2023-06-26 15:40:00,336.84,337.9,336.1,336.83,54945.0,336.84,337.9,336.1,336.83,54945.0
2023-06-26 15:50:00,336.8,337.23,335.72,336.96,135462.0,336.8,337.23,335.72,336.96,135462.0
2023-06-27 09:30:00,339.22,340.47,338.19,339.41,22714.0,339.22,340.47,338.19,339.41,22714.0
2023-06-27 09:40:00,339.36,339.53,337.79,338.55,12953.0,339.36,339.53,337.79,338.55,12953.0
2023-06-27 09:50:00,338.54,340.24,337.92,340.18,21342.0,338.54,340.24,337.92,340.18,21342.0
2023-06-27 10:00:00,340.18,344.05,340.18,343.82,32741.0,340.18,344.05,340.18,343.82,32741.0
2023-06-27 10:10:00,343.87,346.39,343.06,346.34,41832.0,343.87,346.39,343.06,346.34,41832.0
2023-06-27 10:20:00,346.27,347.38,346.03,346.62,49102.0,346.27,347.38,346.03,346.62,49102.0
2023-06-27 10:30:00,346.62,350.73,346.52,349.54,49111.0,346.62,350.73,346.52,349.54,49111.0
2023-06-27 10:40:00,349.86,351.73,349.39,350.44,71205.0,349.86,351.73,349.39,350.44,71205.0
2023-06-27 10:50:00,350.43,353.0,350.06,352.04,55243.0,350.43,353.0,350.06,352.04,55243.0
2023-06-27 11:00:00,352.34,353.97,352.33,353.87,40906.0,352.34,353.97,352.33,353.87,40906.0
2023-06-27 11:10:00,353.86,354.43,353.28,353.63,28105.0,353.86,354.43,353.28,353.63,28105.0
2023-06-27 11:20:00,353.63,355.19,353.63,354.36,45088.0,353.63,355.19,353.63,354.36,45088.0
2023-06-27 11:30:00,354.44,355.57,354.16,355.5,37244.0,354.44,355.57,354.16,355.5,37244.0
2023-06-27 11:40:00,355.5,356.0,354.0,355.7,37813.0,355.5,356.0,354.0,355.7,37813.0
2023-06-27 11:50:00,355.56,355.78,354.8,355.52,32005.0,355.56,355.78,354.8,355.52,32005.0
2023-06-27 12:00:00,355.6,355.67,352.8,352.83,20451.0,355.6,355.67,352.8,352.83,20451.0
2023-06-27 12:10:00,352.81,354.22,352.81,353.94,10691.0,352.81,354.22,352.81,353.94,10691.0
2023-06-27 12:20:00,353.92,354.13,353.26,353.74,10727.0,353.92,354.13,353.26,353.74,10727.0
2023-06-27 12:30:00,353.75,354.57,353.75,354.48,24666.0,353.75,354.57,353.75,354.48,24666.0
2023-06-27 12:40:00,354.48,355.96,354.38,355.83,17335.0,354.48,355.96,354.38,355.83,17335.0
2023-06-27 12:50:00,355.85,356.07,354.11,355.56,56370.0,355.85,356.07,354.11,355.56,56370.0
2023-06-27 13:00:00,355.71,356.86,355.58,356.44,17759.0,355.71,356.86,355.58,356.44,17759.0
2023-06-27 13:10:00,356.39,357.12,355.04,355.22,15303.0,356.39,357.12,355.04,355.22,15303.0
2023-06-27 13:20:00,355.5,356.79,355.41,356.76,16760.0,355.5,356.79,355.41,356.76,16760.0
2023-06-27 13:30:00,356.76,357.02,355.95,356.65,16708.0,356.76,357.02,355.95,356.65,16708.0
2023-06-27 13:40:00,356.66,356.85,356.08,356.59,13742.0,356.66,356.85,356.08,356.59,13742.0
2023-06-27 13:50:00,356.51,356.98,355.52,355.53,17547.0,356.51,356.98,355.52,355.53,17547.0
2023-06-27 14:00:00,355.35,356.28,354.91,355.13,31112.0,355.35,356.28,354.91,355.13,31112.0
2023-06-27 14:10:00,355.07,356.49,354.99,356.01,18854.0,355.07,356.49,354.99,356.01,18854.0
2023-06-27 14:20:00,355.95,356.0,355.27,355.44,7962.0,355.95,356.0,355.27,355.44,7962.0
2023-06-27 14:30:00,355.56,356.22,355.38,355.92,30109.0,355.56,356.22,355.38,355.92,30109.0
2023-06-27 14:40:00,355.81,355.81,354.41,355.41,30944.0,355.81,355.81,354.41,355.41,30944.0
2023-06-27 14:50:00,355.41,355.57,354.76,355.05,19400.0,355.41,355.57,354.76,355.05,19400.0
2023-06-27 15:00:00,355.07,356.94,355.07,356.94,22556.0,355.07,356.94,355.07,356.94,22556.0
2023-06-27 15:10:00,356.94,356.95,356.19,356.7,29675.0,356.94,356.95,356.19,356.7,29675.0
2023-06-27 15:20:00,356.61,356.68,355.7,356.48,30765.0,356.61,356.68,355.7,356.48,30765.0
2023-06-27 15:30:00,356.54,356.92,356.29,356.92,47898.0,356.54,356.92,356.29,356.92,47898.0
2023-06-27 15:40:00,356.88,356.95,355.1,355.94,75025.0,356.88,356.95,355.1,355.94,75025.0
2023-06-27 15:50:00,356.08,356.08,353.39,353.83,177530.0,356.08,356.08,353.39,353.83,177530.0
2023-06-28 09:30:00,354.02,354.51,352.47,353.39,39442.0,354.02,354.51,352.47,353.39,39442.0
2023-06-28 09:40:00,353.48,354.99,352.78,354.4,12655.0,353.48,354.99,352.78,354.4,12655.0
2023-06-28 09:50:00,354.13,356.93,354.0,356.34,12728.0,354.13,356.93,354.0,356.34,12728.0
2023-06-28 10:00:00,356.03,356.9,355.24,355.98,10808.0,356.03,356.9,355.24,355.98,10808.0
2023-06-28 10:10:00,355.63,356.4,355.0,356.12,13932.0,355.63,356.4,355.0,356.12,13932.0
2023-06-28 10:20:00,356.31,356.36,354.18,354.18,6241.0,356.31,356.36,354.18,354.18,6241.0
2023-06-28 10:30:00,355.12,356.48,355.12,355.85,13152.0,355.12,356.48,355.12,355.85,13152.0
2023-06-28 10:40:00,355.91,356.72,354.91,355.64,22132.0,355.91,356.72,354.91,355.64,22132.0
2023-06-28 10:50:00,355.97,356.48,355.13,355.61,12343.0,355.97,356.48,355.13,355.61,12343.0
2023-06-28 11:00:00,355.8,356.05,355.5,355.7,11762.0,355.8,356.05,355.5,355.7,11762.0
2023-06-28 11:10:00,355.85,356.02,354.17,355.26,6399.0,355.85,356.02,354.17,355.26,6399.0
2023-06-28 11:20:00,355.23,356.56,355.2,356.22,26776.0,355.23,356.56,355.2,356.22,26776.0
2023-06-28 11:30:00,356.24,356.56,356.0,356.0,3371.0,356.24,356.56,356.0,356.0,3371.0
2023-06-28 11:40:00,355.83,356.13,355.29,355.8,3707.0,355.83,356.13,355.29,355.8,3707.0
2023-06-28 11:50:00,355.43,355.46,354.96,355.46,1900.0,355.43,355.46,354.96,355.46,1900.0
2023-06-28 12:00:00,355.54,356.7,355.39,356.7,20691.0,355.54,356.7,355.39,356.7,20691.0
2023-06-28 12:10:00,356.75,358.35,356.75,358.34,12005.0,356.75,358.35,356.75,358.34,12005.0
2023-06-28 12:20:00,358.29,358.44,357.48,357.76,15420.0,358.29,358.44,357.48,357.76,15420.0
2023-06-28 12:30:00,357.85,358.23,357.28,357.4,7049.0,357.85,358.23,357.28,357.4,7049.0
2023-06-28 12:40:00,357.3,357.32,355.62,356.12,15116.0,357.3,357.32,355.62,356.12,15116.0
2023-06-28 12:50:00,356.14,356.82,356.07,356.68,15610.0,356.14,356.82,356.07,356.68,15610.0
2023-06-28 13:00:00,356.73,356.85,356.45,356.54,5225.0,356.73,356.85,356.45,356.54,5225.0
2023-06-28 13:10:00,356.54,357.31,356.3,357.16,3514.0,356.54,357.31,356.3,357.16,3514.0
2023-06-28 13:20:00,357.32,358.66,357.32,358.63,8053.0,357.32,358.66,357.32,358.63,8053.0
2023-06-28 13:30:00,358.57,358.74,357.66,357.85,9863.0,358.57,358.74,357.66,357.85,9863.0
2023-06-28 13:40:00,357.72,358.27,357.19,358.05,5594.0,357.72,358.27,357.19,358.05,5594.0
2023-06-28 13:50:00,358.29,358.61,358.29,358.59,3322.0,358.29,358.61,358.29,358.59,3322.0
2023-06-28 14:00:00,358.65,359.36,358.23,358.24,5519.0,358.65,359.36,358.23,358.24,5519.0
2023-06-28 14:10:00,358.56,358.92,358.43,358.74,4100.0,358.56,358.92,358.43,358.74,4100.0
2023-06-28 14:20:00,359.06,359.06,358.51,359.06,6899.0,359.06,359.06,358.51,359.06,6899.0
2023-06-28 14:30:00,358.89,359.44,358.58,359.35,8563.0,358.89,359.44,358.58,359.35,8563.0
2023-06-28 14:40:00,359.53,360.05,359.19,359.19,14129.0,359.53,360.05,359.19,359.19,14129.0
2023-06-28 14:50:00,359.29,360.04,359.29,359.88,8913.0,359.29,360.04,359.29,359.88,8913.0
2023-06-28 15:00:00,360.01,360.37,359.76,360.27,11374.0,360.01,360.37,359.76,360.27,11374.0
2023-06-28 15:10:00,360.04,360.47,359.65,359.86,28162.0,360.04,360.47,359.65,359.86,28162.0
2023-06-28 15:20:00,359.93,360.11,359.34,359.82,25852.0,359.93,360.11,359.34,359.82,25852.0
2023-06-28 15:30:00,360.01,360.46,359.89,360.29,49560.0,360.01,360.46,359.89,360.29,49560.0
2023-06-28 15:40:00,360.28,360.93,359.65,359.78,123655.0,360.28,360.93,359.65,359.78,123655.0
2023-06-28 15:50:00,359.67,359.7,357.47,359.39,138599.0,359.67,359.7,357.47,359.39,138599.0
2023-06-29 09:30:00,359.15,362.05,358.9,361.54,23465.0,359.15,362.05,358.9,361.54,23465.0
2023-06-29 09:40:00,361.62,363.0,361.1,361.61,35994.0,361.62,363.0,361.1,361.61,35994.0
2023-06-29 09:50:00,361.84,362.61,361.44,362.28,15027.0,361.84,362.61,361.44,362.28,15027.0
2023-06-29 10:00:00,362.27,362.66,361.88,362.38,29560.0,362.27,362.66,361.88,362.38,29560.0
2023-06-29 10:10:00,362.17,362.48,361.24,362.36,13010.0,362.17,362.48,361.24,362.36,13010.0
2023-06-29 10:20:00,362.53,362.87,361.24,361.25,20495.0,362.53,362.87,361.24,361.25,20495.0
2023-06-29 10:30:00,361.24,362.74,360.93,361.92,5400.0,361.24,362.74,360.93,361.92,5400.0
2023-06-29 10:40:00,361.67,362.15,360.95,361.43,3948.0,361.67,362.15,360.95,361.43,3948.0
2023-06-29 10:50:00,361.46,362.04,361.3,361.4,11312.0,361.46,362.04,361.3,361.4,11312.0
2023-06-29 11:00:00,361.18,361.41,360.84,361.0,8839.0,361.18,361.41,360.84,361.0,8839.0
2023-06-29 11:10:00,361.16,361.35,360.76,360.84,7160.0,361.16,361.35,360.76,360.84,7160.0
2023-06-29 11:20:00,360.82,360.92,359.6,359.81,8662.0,360.82,360.92,359.6,359.81,8662.0
2023-06-29 11:30:00,359.93,360.52,359.87,360.06,9103.0,359.93,360.52,359.87,360.06,9103.0
2023-06-29 11:40:00,360.2,360.33,359.68,360.09,12728.0,360.2,360.33,359.68,360.09,12728.0
2023-06-29 11:50:00,360.31,361.12,360.31,360.56,2000.0,360.31,361.12,360.31,360.56,2000.0
2023-06-29 12:00:00,360.7,360.92,360.56,360.8,3707.0,360.7,360.92,360.56,360.8,3707.0
2023-06-29 12:10:00,361.0,361.77,360.97,361.77,4940.0,361.0,361.77,360.97,361.77,4940.0
2023-06-29 12:20:00,361.99,362.34,361.96,362.18,1838.0,361.99,362.34,361.96,362.18,1838.0
2023-06-29 12:30:00,362.03,362.45,361.98,362.44,4400.0,362.03,362.45,361.98,362.44,4400.0
2023-06-29 12:40:00,362.31,362.33,360.97,361.14,9716.0,362.31,362.33,360.97,361.14,9716.0
2023-06-29 12:50:00,361.1,361.7,360.98,361.3,6067.0,361.1,361.7,360.98,361.3,6067.0
2023-06-29 13:00:00,361.17,361.51,360.25,360.99,6515.0,361.17,361.51,360.25,360.99,6515.0
2023-06-29 13:10:00,361.18,361.22,360.79,361.22,6111.0,361.18,361.22,360.79,361.22,6111.0
2023-06-29 13:20:00,361.26,361.26,360.27,360.37,5275.0,361.26,361.26,360.27,360.37,5275.0
2023-06-29 13:30:00,360.3,360.35,359.82,360.22,5827.0,360.3,360.35,359.82,360.22,5827.0
2023-06-29 13:40:00,360.25,360.73,359.98,360.28,11409.0,360.25,360.73,359.98,360.28,11409.0
2023-06-29 13:50:00,360.41,360.92,360.36,360.52,10175.0,360.41,360.92,360.36,360.52,10175.0
2023-06-29 14:00:00,360.5,360.51,359.0,359.37,15839.0,360.5,360.51,359.0,359.37,15839.0
2023-06-29 14:10:00,359.13,360.4,359.13,360.39,4345.0,359.13,360.4,359.13,360.39,4345.0
2023-06-29 14:20:00,360.34,360.7,360.23,360.58,3623.0,360.34,360.7,360.23,360.58,3623.0
2023-06-29 14:30:00,360.54,360.74,360.26,360.26,3698.0,360.54,360.74,360.26,360.26,3698.0
2023-06-29 14:40:00,360.17,360.52,359.88,359.96,20548.0,360.17,360.52,359.88,359.96,20548.0
2023-06-29 14:50:00,359.81,360.45,359.81,360.44,4632.0,359.81,360.45,359.81,360.44,4632.0
2023-06-29 15:00:00,360.48,361.12,360.33,360.86,12659.0,360.48,361.12,360.33,360.86,12659.0
2023-06-29 15:10:00,360.77,361.99,360.76,361.99,4900.0,360.77,361.99,360.76,361.99,4900.0
2023-06-29 15:20:00,361.87,362.11,361.7,361.79,3424.0,361.87,362.11,361.7,361.79,3424.0
2023-06-29 15:30:00,361.79,362.23,361.14,362.23,49363.0,361.79,362.23,361.14,362.23,49363.0
2023-06-29 15:40:00,362.18,363.41,362.01,363.41,24804.0,362.18,363.41,362.01,363.41,24804.0
2023-06-29 15:50:00,363.22,363.39,361.69,362.59,110432.0,363.22,363.39,361.69,362.59,110432.0
2023-06-30 09:30:00,365.36,367.26,365.1,366.57,18058.0,365.36,367.26,365.1,366.57,18058.0
2023-06-30 09:40:00,366.5,367.13,364.17,364.85,13366.0,366.5,367.13,364.17,364.85,13366.0
2023-06-30 09:50:00,365.52,367.56,365.51,367.36,9098.0,365.52,367.56,365.51,367.36,9098.0
2023-06-30 10:00:00,367.58,369.0,367.17,368.88,14565.0,367.58,369.0,367.17,368.88,14565.0
2023-06-30 10:10:00,368.97,369.28,367.88,368.25,19614.0,368.97,369.28,367.88,368.25,19614.0
2023-06-30 10:20:00,368.25,368.8,367.92,368.63,22476.0,368.25,368.8,367.92,368.63,22476.0
2023-06-30 10:30:00,368.75,368.88,366.06,366.06,19212.0,368.75,368.88,366.06,366.06,19212.0
2023-06-30 10:40:00,366.06,366.06,364.24,364.47,8598.0,366.06,366.06,364.24,364.47,8598.0
2023-06-30 10:50:00,364.46,365.61,364.09,365.58,16917.0,364.46,365.61,364.09,365.58,16917.0
2023-06-30 11:00:00,365.6,366.41,365.53,366.41,5866.0,365.6,366.41,365.53,366.41,5866.0
2023-06-30 11:10:00,366.63,367.28,366.54,367.13,11453.0,366.63,367.28,366.54,367.13,11453.0
2023-06-30 11:20:00,367.13,367.4,366.14,366.61,5473.0,367.13,367.4,366.14,366.61,5473.0
2023-06-30 11:30:00,366.67,367.09,366.02,366.8,4800.0,366.67,367.09,366.02,366.8,4800.0
2023-06-30 11:40:00,366.79,367.12,366.61,367.0,5384.0,366.79,367.12,366.61,367.0,5384.0
2023-06-30 11:50:00,366.94,366.95,365.69,366.44,5079.0,366.94,366.95,365.69,366.44,5079.0
2023-06-30 12:00:00,366.48,366.79,365.53,365.94,7137.0,366.48,366.79,365.53,365.94,7137.0
2023-06-30 12:10:00,366.01,366.87,366.01,366.87,4132.0,366.01,366.87,366.01,366.87,4132.0
2023-06-30 12:20:00,367.08,367.41,366.8,367.15,5762.0,367.08,367.41,366.8,367.15,5762.0
2023-06-30 12:30:00,367.25,367.3,366.83,367.3,1515.0,367.25,367.3,366.83,367.3,1515.0
2023-06-30 12:40:00,367.63,367.71,367.0,367.14,3239.0,367.63,367.71,367.0,367.14,3239.0
2023-06-30 12:50:00,367.17,367.53,366.89,367.39,2772.0,367.17,367.53,366.89,367.39,2772.0
2023-06-30 13:00:00,367.38,367.41,366.83,367.06,1932.0,367.38,367.41,366.83,367.06,1932.0
2023-06-30 13:10:00,367.2,368.45,367.04,368.45,10000.0,367.2,368.45,367.04,368.45,10000.0
2023-06-30 13:20:00,368.54,368.96,368.37,368.53,10096.0,368.54,368.96,368.37,368.53,10096.0
2023-06-30 13:30:00,368.61,369.28,368.47,369.01,6430.0,368.61,369.28,368.47,369.01,6430.0
2023-06-30 13:40:00,369.08,369.64,368.81,369.64,3628.0,369.08,369.64,368.81,369.64,3628.0
2023-06-30 13:50:00,369.78,369.78,368.6,368.8,4991.0,369.78,369.78,368.6,368.8,4991.0
2023-06-30 14:00:00,368.58,368.99,367.96,368.39,6447.0,368.58,368.99,367.96,368.39,6447.0
2023-06-30 14:10:00,368.29,368.67,367.8,368.32,7780.0,368.29,368.67,367.8,368.32,7780.0
2023-06-30 14:20:00,368.44,368.44,367.51,367.78,11785.0,368.44,368.44,367.51,367.78,11785.0
2023-06-30 14:30:00,367.88,368.03,367.4,367.88,13223.0,367.88,368.03,367.4,367.88,13223.0
2023-06-30 14:40:00,367.99,367.99,366.92,367.21,7200.0,367.99,367.99,366.92,367.21,7200.0
2023-06-30 14:50:00,367.31,367.83,367.14,367.67,9471.0,367.31,367.83,367.14,367.67,9471.0
2023-06-30 15:00:00,367.81,368.01,367.2,367.58,8760.0,367.81,368.01,367.2,367.58,8760.0
2023-06-30 15:10:00,367.5,368.14,367.38,367.98,10070.0,367.5,368.14,367.38,367.98,10070.0
2023-06-30 15:20:00,367.9,368.16,367.59,368.02,12032.0,367.9,368.16,367.59,368.02,12032.0
2023-06-30 15:30:00,368.09,368.23,367.38,367.38,14636.0,368.09,368.23,367.38,367.38,14636.0
2023-06-30 15:40:00,367.43,367.71,366.63,367.11,21738.0,367.43,367.71,366.63,367.11,21738.0
2023-06-30 15:50:00,367.24,367.81,366.75,367.34,89128.0,367.24,367.81,366.75,367.34,89128.0
2023-07-03 09:30:00,366.24,368.05,364.48,366.75,27548.0,366.24,368.05,364.48,366.75,27548.0
2023-07-03 09:40:00,367.42,368.81,366.79,366.8,13585.0,367.42,368.81,366.79,366.8,13585.0
2023-07-03 09:50:00,366.95,367.17,365.47,365.97,9173.0,366.95,367.17,365.47,365.97,9173.0
2023-07-03 10:00:00,365.97,366.94,365.05,366.57,10962.0,365.97,366.94,365.05,366.57,10962.0
2023-07-03 10:10:00,366.65,366.92,366.2,366.32,11311.0,366.65,366.92,366.2,366.32,11311.0
2023-07-03 10:20:00,366.38,367.95,366.09,367.94,22129.0,366.38,367.95,366.09,367.94,22129.0
2023-07-03 10:30:00,367.99,368.87,366.97,368.87,6570.0,367.99,368.87,366.97,368.87,6570.0
2023-07-03 10:40:00,368.88,369.43,368.71,369.15,14738.0,368.88,369.43,368.71,369.15,14738.0
2023-07-03 10:50:00,369.0,369.0,367.76,368.43,15387.0,369.0,369.0,367.76,368.43,15387.0
2023-07-03 11:00:00,368.75,369.68,368.2,369.43,11712.0,368.75,369.68,368.2,369.43,11712.0
2023-07-03 11:10:00,369.56,369.74,368.73,368.93,15354.0,369.56,369.74,368.73,368.93,15354.0
2023-07-03 11:20:00,368.92,369.83,368.49,369.17,14480.0,368.92,369.83,368.49,369.17,14480.0
2023-07-03 11:30:00,369.05,369.05,367.41,367.87,8753.0,369.05,369.05,367.41,367.87,8753.0
2023-07-03 11:40:00,367.63,367.64,366.24,366.69,15095.0,367.63,367.64,366.24,366.69,15095.0
2023-07-03 11:50:00,366.62,367.56,366.34,367.52,5363.0,366.62,367.56,366.34,367.52,5363.0
2023-07-03 12:00:00,367.87,368.71,367.74,368.71,9646.0,367.87,368.71,367.74,368.71,9646.0
2023-07-03 12:10:00,368.37,368.69,367.85,368.08,8730.0,368.37,368.69,367.85,368.08,8730.0
2023-07-03 12:20:00,367.96,369.08,367.93,369.08,6026.0,367.96,369.08,367.93,369.08,6026.0
2023-07-03 12:30:00,369.14,369.49,368.92,368.94,10807.0,369.14,369.49,368.92,368.94,10807.0
2023-07-03 12:40:00,368.8,369.23,368.22,369.01,12866.0,368.8,369.23,368.22,369.01,12866.0
2023-07-03 12:50:00,368.88,369.06,367.6,367.77,37544.0,368.88,369.06,367.6,367.77,37544.0
2023-07-05 09:30:00,367.0,367.35,362.19,366.86,23099.0,367.0,367.35,362.19,366.86,23099.0
2023-07-05 09:40:00,366.5,366.81,364.39,366.28,17424.0,366.5,366.81,364.39,366.28,17424.0
2023-07-05 09:50:00,366.58,368.0,365.14,367.28,13921.0,366.58,368.0,365.14,367.28,13921.0
2023-07-05 10:00:00,367.58,369.27,367.02,368.63,26265.0,367.58,369.27,367.02,368.63,26265.0
2023-07-05 10:10:00,368.4,369.36,368.16,369.28,8957.0,368.4,369.36,368.16,369.28,8957.0
2023-07-05 10:20:00,369.5,370.0,367.86,368.12,14033.0,369.5,370.0,367.86,368.12,14033.0
2023-07-05 10:30:00,368.4,369.12,367.97,368.81,6658.0,368.4,369.12,367.97,368.81,6658.0
2023-07-05 10:40:00,369.32,369.66,369.07,369.41,10252.0,369.32,369.66,369.07,369.41,10252.0
2023-07-05 10:50:00,369.58,371.96,369.58,371.71,9792.0,369.58,371.96,369.58,371.71,9792.0
2023-07-05 11:00:00,371.84,373.6,371.56,373.6,18943.0,371.84,373.6,371.56,373.6,18943.0
2023-07-05 11:10:00,373.59,373.8,372.47,372.48,14122.0,373.59,373.8,372.47,372.48,14122.0
2023-07-05 11:20:00,372.72,374.76,372.72,374.55,7722.0,372.72,374.76,372.72,374.55,7722.0
2023-07-05 11:30:00,374.83,375.47,374.21,374.48,25931.0,374.83,375.47,374.21,374.48,25931.0
2023-07-05 11:40:00,374.48,374.54,373.64,373.66,20183.0,374.48,374.54,373.64,373.66,20183.0
2023-07-05 11:50:00,373.61,374.15,373.0,373.02,14248.0,373.61,374.15,373.0,373.02,14248.0
2023-07-05 12:00:00,372.91,373.47,372.49,373.25,8369.0,372.91,373.47,372.49,373.25,8369.0
2023-07-05 12:10:00,373.29,373.52,372.7,373.49,9741.0,373.29,373.52,372.7,373.49,9741.0
2023-07-05 12:20:00,373.45,374.38,373.31,373.34,18000.0,373.45,374.38,373.31,373.34,18000.0
2023-07-05 12:30:00,373.19,373.46,372.15,372.61,7820.0,373.19,373.46,372.15,372.61,7820.0
2023-07-05 12:40:00,372.29,372.34,371.46,372.15,5342.0,372.29,372.34,371.46,372.15,5342.0
2023-07-05 12:50:00,371.67,372.95,371.66,372.15,16185.0,371.67,372.95,371.66,372.15,16185.0
2023-07-05 13:00:00,372.33,373.09,372.07,372.2,3610.0,372.33,373.09,372.07,372.2,3610.0
2023-07-05 13:10:00,372.07,372.46,371.7,371.94,6729.0,372.07,372.46,371.7,371.94,6729.0
2023-07-05 13:20:00,372.19,372.19,371.28,371.37,4750.0,372.19,372.19,371.28,371.37,4750.0
2023-07-05 13:30:00,371.42,371.74,370.74,371.07,7549.0,371.42,371.74,370.74,371.07,7549.0
2023-07-05 13:40:00,370.77,371.2,370.59,371.1,4266.0,370.77,371.2,370.59,371.1,4266.0
2023-07-05 13:50:00,371.03,371.2,370.34,370.55,3000.0,371.03,371.2,370.34,370.55,3000.0
2023-07-05 14:00:00,370.7,370.71,369.47,369.47,5450.0,370.7,370.71,369.47,369.47,5450.0
2023-07-05 14:10:00,369.39,369.45,367.7,367.7,6504.0,369.39,369.45,367.7,367.7,6504.0
2023-07-05 14:20:00,367.66,368.49,367.54,368.49,6369.0,367.66,368.49,367.54,368.49,6369.0
2023-07-05 14:30:00,368.26,368.58,367.93,368.26,3655.0,368.26,368.58,367.93,368.26,3655.0
2023-07-05 14:40:00,368.45,368.95,368.45,368.78,2251.0,368.45,368.95,368.45,368.78,2251.0
2023-07-05 14:50:00,368.84,368.92,368.12,368.54,4617.0,368.84,368.92,368.12,368.54,4617.0
2023-07-05 15:00:00,368.6,368.71,368.07,368.07,8524.0,368.6,368.71,368.07,368.07,8524.0
2023-07-05 15:10:00,368.19,368.24,367.69,368.08,6402.0,368.19,368.24,367.69,368.08,6402.0
2023-07-05 15:20:00,368.19,369.54,367.97,369.24,10153.0,368.19,369.54,367.97,369.24,10153.0
2023-07-05 15:30:00,369.31,370.37,369.03,369.62,25570.0,369.31,370.37,369.03,369.62,25570.0
2023-07-05 15:40:00,369.31,369.8,368.56,369.27,20148.0,369.31,369.8,368.56,369.27,20148.0
2023-07-05 15:50:00,369.19,369.26,367.62,367.65,98177.0,369.19,369.26,367.62,367.65,98177.0
2023-07-06 09:30:00,362.38,366.27,362.38,364.58,19990.0,362.38,366.27,362.38,364.58,19990.0
2023-07-06 09:40:00,364.44,364.61,362.94,363.59,33437.0,364.44,364.61,362.94,363.59,33437.0
2023-07-06 09:50:00,363.1,364.6,362.92,364.03,16600.0,363.1,364.6,362.92,364.03,16600.0
2023-07-06 10:00:00,363.75,364.0,362.13,362.81,12332.0,363.75,364.0,362.13,362.81,12332.0
2023-07-06 10:10:00,362.83,363.64,362.5,363.35,10921.0,362.83,363.64,362.5,363.35,10921.0
2023-07-06 10:20:00,363.31,363.77,362.97,363.25,10864.0,363.31,363.77,362.97,363.25,10864.0
2023-07-06 10:30:00,363.12,363.15,362.26,362.99,9438.0,363.12,363.15,362.26,362.99,9438.0
2023-07-06 10:40:00,362.79,364.56,362.52,364.53,10140.0,362.79,364.56,362.52,364.53,10140.0
2023-07-06 10:50:00,364.76,365.22,364.34,364.92,6685.0,364.76,365.22,364.34,364.92,6685.0
2023-07-06 11:00:00,365.0,365.24,364.3,364.3,4396.0,365.0,365.24,364.3,364.3,4396.0
2023-07-06 11:10:00,364.34,364.67,363.96,364.25,7412.0,364.34,364.67,363.96,364.25,7412.0
2023-07-06 11:20:00,364.26,365.3,364.25,365.12,8263.0,364.26,365.3,364.25,365.12,8263.0
2023-07-06 11:30:00,364.96,366.31,364.92,365.75,11308.0,364.96,366.31,364.92,365.75,11308.0
2023-07-06 11:40:00,365.83,366.51,365.17,366.16,6524.0,365.83,366.51,365.17,366.16,6524.0
2023-07-06 11:50:00,366.26,366.48,365.66,365.94,5225.0,366.26,366.48,365.66,365.94,5225.0
2023-07-06 12:00:00,365.96,367.22,365.96,366.62,6640.0,365.96,367.22,365.96,366.62,6640.0
2023-07-06 12:10:00,367.0,367.11,366.17,366.19,6609.0,367.0,367.11,366.17,366.19,6609.0
2023-07-06 12:20:00,366.23,367.03,366.2,366.48,4007.0,366.23,367.03,366.2,366.48,4007.0
2023-07-06 12:30:00,366.46,366.65,366.05,366.06,4400.0,366.46,366.65,366.05,366.06,4400.0
2023-07-06 12:40:00,366.02,366.8,366.02,366.69,7009.0,366.02,366.8,366.02,366.69,7009.0
2023-07-06 12:50:00,366.78,367.45,366.78,367.45,1717.0,366.78,367.45,366.78,367.45,1717.0
2023-07-06 13:00:00,367.49,368.06,367.2,368.06,7533.0,367.49,368.06,367.2,368.06,7533.0
2023-07-06 13:10:00,368.27,368.47,367.76,367.76,4300.0,368.27,368.47,367.76,367.76,4300.0
2023-07-06 13:20:00,367.82,368.43,367.82,368.43,2464.0,367.82,368.43,367.82,368.43,2464.0
2023-07-06 13:30:00,368.35,368.71,368.19,368.6,2326.0,368.35,368.71,368.19,368.6,2326.0
2023-07-06 13:40:00,368.63,368.99,368.18,368.43,7084.0,368.63,368.99,368.18,368.43,7084.0
2023-07-06 13:50:00,368.48,368.94,368.48,368.78,1210.0,368.48,368.94,368.48,368.78,1210.0
2023-07-06 14:00:00,368.78,368.89,368.25,368.3,7378.0,368.78,368.89,368.25,368.3,7378.0
2023-07-06 14:10:00,368.32,369.44,368.32,369.44,6424.0,368.32,369.44,368.32,369.44,6424.0
2023-07-06 14:20:00,369.41,370.18,369.36,370.05,6228.0,369.41,370.18,369.36,370.05,6228.0
2023-07-06 14:30:00,370.01,370.15,369.32,369.73,6333.0,370.01,370.15,369.32,369.73,6333.0
2023-07-06 14:40:00,369.73,370.68,369.73,370.65,6269.0,369.73,370.68,369.73,370.65,6269.0
2023-07-06 14:50:00,370.68,370.69,370.28,370.44,14036.0,370.68,370.69,370.28,370.44,14036.0
2023-07-06 15:00:00,370.48,370.57,370.25,370.43,7969.0,370.48,370.57,370.25,370.43,7969.0
2023-07-06 15:10:00,370.43,370.87,370.09,370.41,15339.0,370.43,370.87,370.09,370.41,15339.0
2023-07-06 15:20:00,370.43,371.26,370.38,371.09,9330.0,370.43,371.26,370.38,371.09,9330.0
2023-07-06 15:30:00,371.03,371.78,370.82,371.67,10471.0,371.03,371.78,370.82,371.67,10471.0
2023-07-06 15:40:00,371.68,371.68,370.72,371.49,23934.0,371.68,371.68,370.72,371.49,23934.0
2023-07-06 15:50:00,371.52,372.05,370.97,371.68,79548.0,371.52,372.05,370.97,371.68,79548.0
2023-07-07 09:30:00,369.05,372.7,369.05,372.0,16294.0,369.05,372.7,369.05,372.0,16294.0
2023-07-07 09:40:00,371.4,372.55,371.17,372.0,7365.0,371.4,372.55,371.17,372.0,7365.0
2023-07-07 09:50:00,372.12,372.55,371.76,371.98,3948.0,372.12,372.55,371.76,371.98,3948.0
2023-07-07 10:00:00,372.25,372.27,371.0,371.49,10355.0,372.25,372.27,371.0,371.49,10355.0
2023-07-07 10:10:00,371.78,371.79,370.73,371.31,8008.0,371.78,371.79,370.73,371.31,8008.0
2023-07-07 10:20:00,371.69,373.16,371.52,373.14,7802.0,371.69,373.16,371.52,373.14,7802.0
2023-07-07 10:30:00,373.12,375.32,373.11,375.32,8680.0,373.12,375.32,373.11,375.32,8680.0
2023-07-07 10:40:00,375.39,375.76,374.24,374.35,5725.0,375.39,375.76,374.24,374.35,5725.0
2023-07-07 10:50:00,374.28,375.95,374.25,375.14,22433.0,374.28,375.95,374.25,375.14,22433.0
2023-07-07 11:00:00,375.23,375.73,375.18,375.22,5308.0,375.23,375.73,375.18,375.22,5308.0
2023-07-07 11:10:00,375.19,375.5,374.97,375.46,6005.0,375.19,375.5,374.97,375.46,6005.0
2023-07-07 11:20:00,375.6,376.8,375.6,376.69,10792.0,375.6,376.8,375.6,376.69,10792.0
2023-07-07 11:30:00,376.68,377.42,376.33,376.8,6986.0,376.68,377.42,376.33,376.8,6986.0
2023-07-07 11:40:00,376.58,376.58,375.48,375.71,7939.0,376.58,376.58,375.48,375.71,7939.0
2023-07-07 11:50:00,375.87,375.95,375.33,375.57,6605.0,375.87,375.95,375.33,375.57,6605.0
2023-07-07 12:00:00,375.57,376.31,375.19,376.31,11209.0,375.57,376.31,375.19,376.31,11209.0
2023-07-07 12:10:00,376.36,377.06,376.14,376.58,5950.0,376.36,377.06,376.14,376.58,5950.0
2023-07-07 12:20:00,376.66,377.43,376.51,377.27,7111.0,376.66,377.43,376.51,377.27,7111.0
2023-07-07 12:30:00,377.12,378.34,377.01,377.49,10072.0,377.12,378.34,377.01,377.49,10072.0
2023-07-07 12:40:00,377.58,377.81,376.77,376.9,5196.0,377.58,377.81,376.77,376.9,5196.0
2023-07-07 12:50:00,376.94,376.95,376.04,376.82,5126.0,376.94,376.95,376.04,376.82,5126.0
2023-07-07 13:00:00,376.83,377.24,376.51,376.86,5554.0,376.83,377.24,376.51,376.86,5554.0
2023-07-07 13:10:00,377.11,377.71,376.7,376.71,7687.0,377.11,377.71,376.7,376.71,7687.0
2023-07-07 13:20:00,376.67,377.05,376.08,377.05,3929.0,376.67,377.05,376.08,377.05,3929.0
2023-07-07 13:30:00,377.09,377.09,375.35,375.67,5760.0,377.09,377.09,375.35,375.67,5760.0
2023-07-07 13:40:00,375.58,376.02,375.34,375.45,4461.0,375.58,376.02,375.34,375.45,4461.0
2023-07-07 13:50:00,375.49,375.68,375.09,375.44,6029.0,375.49,375.68,375.09,375.44,6029.0
2023-07-07 14:00:00,375.53,375.53,374.94,375.3,5089.0,375.53,375.53,374.94,375.3,5089.0
2023-07-07 14:10:00,375.31,375.58,374.95,375.36,4347.0,375.31,375.58,374.95,375.36,4347.0
2023-07-07 14:20:00,375.35,375.46,375.01,375.4,4522.0,375.35,375.46,375.01,375.4,4522.0
2023-07-07 14:30:00,375.48,375.5,374.54,374.91,8917.0,375.48,375.5,374.54,374.91,8917.0
2023-07-07 14:40:00,374.9,374.91,374.5,374.78,3015.0,374.9,374.91,374.5,374.78,3015.0
2023-07-07 14:50:00,374.64,374.91,374.16,374.77,5335.0,374.64,374.91,374.16,374.77,5335.0
2023-07-07 15:00:00,374.53,374.68,374.13,374.34,6137.0,374.53,374.68,374.13,374.34,6137.0
2023-07-07 15:10:00,374.44,374.56,373.69,373.69,8237.0,374.44,374.56,373.69,373.69,8237.0
2023-07-07 15:20:00,373.77,373.91,373.43,373.66,4200.0,373.77,373.91,373.43,373.66,4200.0
2023-07-07 15:30:00,373.61,374.03,373.0,373.06,10610.0,373.61,374.03,373.0,373.06,10610.0
2023-07-07 15:40:00,373.05,373.05,371.62,371.99,17443.0,373.05,373.05,371.62,371.99,17443.0
2023-07-07 15:50:00,371.99,372.68,371.63,371.8,55640.0,371.99,372.68,371.63,371.8,55640.0
2023-07-10 09:30:00,373.86,382.03,373.51,376.07,47765.0,373.86,382.03,373.51,376.07,47765.0
2023-07-10 09:40:00,375.67,378.17,375.02,378.11,23009.0,375.67,378.17,375.02,378.11,23009.0
2023-07-10 09:50:00,378.03,380.89,377.87,380.86,31525.0,378.03,380.89,377.87,380.86,31525.0
2023-07-10 10:00:00,380.65,381.45,379.98,380.14,21359.0,380.65,381.45,379.98,380.14,21359.0
2023-07-10 10:10:00,379.99,380.41,377.42,378.96,20278.0,379.99,380.41,377.42,378.96,20278.0
2023-07-10 10:20:00,378.76,379.0,377.22,377.22,18300.0,378.76,379.0,377.22,377.22,18300.0
2023-07-10 10:30:00,377.18,377.59,375.23,376.36,15472.0,377.18,377.59,375.23,376.36,15472.0
2023-07-10 10:40:00,376.33,376.93,375.75,376.79,36018.0,376.33,376.93,375.75,376.79,36018.0
2023-07-10 10:50:00,376.76,377.06,375.84,376.33,15014.0,376.76,377.06,375.84,376.33,15014.0
2023-07-10 11:00:00,376.35,377.58,376.35,376.68,15425.0,376.35,377.58,376.35,376.68,15425.0
2023-07-10 11:10:00,376.87,377.39,376.18,376.18,9516.0,376.87,377.39,376.18,376.18,9516.0
2023-07-10 11:20:00,376.08,377.18,375.7,375.9,9275.0,376.08,377.18,375.7,375.9,9275.0
2023-07-10 11:30:00,376.35,376.87,375.96,376.18,9681.0,376.35,376.87,375.96,376.18,9681.0
2023-07-10 11:40:00,376.22,376.38,374.49,374.91,6840.0,376.22,376.38,374.49,374.91,6840.0
2023-07-10 11:50:00,375.19,376.4,375.07,376.4,7233.0,375.19,376.4,375.07,376.4,7233.0
2023-07-10 12:00:00,376.37,376.37,375.09,375.09,5814.0,376.37,376.37,375.09,375.09,5814.0
2023-07-10 12:10:00,375.12,375.54,374.61,375.35,4000.0,375.12,375.54,374.61,375.35,4000.0
2023-07-10 12:20:00,375.7,375.73,375.01,375.35,4600.0,375.7,375.73,375.01,375.35,4600.0
2023-07-10 12:30:00,375.33,375.91,374.92,375.84,5205.0,375.33,375.91,374.92,375.84,5205.0
2023-07-10 12:40:00,375.78,375.97,375.24,375.91,4400.0,375.78,375.97,375.24,375.91,4400.0
2023-07-10 12:50:00,375.99,376.72,375.44,376.61,17652.0,375.99,376.72,375.44,376.61,17652.0
2023-07-10 13:00:00,376.52,376.53,375.28,375.88,5729.0,376.52,376.53,375.28,375.88,5729.0
2023-07-10 13:10:00,376.06,376.95,376.0,376.48,9143.0,376.06,376.95,376.0,376.48,9143.0
2023-07-10 13:20:00,376.77,377.02,376.21,376.5,5065.0,376.77,377.02,376.21,376.5,5065.0
2023-07-10 13:30:00,376.68,377.58,376.68,377.21,20831.0,376.68,377.58,376.68,377.21,20831.0
2023-07-10 13:40:00,377.19,377.81,377.04,377.04,11993.0,377.19,377.81,377.04,377.04,11993.0
2023-07-10 13:50:00,377.21,377.59,376.84,377.28,5909.0,377.21,377.59,376.84,377.28,5909.0
2023-07-10 14:00:00,377.24,377.29,376.54,376.59,8300.0,377.24,377.29,376.54,376.59,8300.0
2023-07-10 14:10:00,376.5,377.07,376.5,377.07,10844.0,376.5,377.07,376.5,377.07,10844.0
2023-07-10 14:20:00,376.97,377.26,376.79,376.88,9180.0,376.97,377.26,376.79,376.88,9180.0
2023-07-10 14:30:00,376.62,376.73,375.3,375.31,9522.0,376.62,376.73,375.3,375.31,9522.0
2023-07-10 14:40:00,375.3,375.63,375.24,375.39,9856.0,375.3,375.63,375.24,375.39,9856.0
2023-07-10 14:50:00,375.4,375.53,374.24,374.25,10125.0,375.4,375.53,374.24,374.25,10125.0
2023-07-10 15:00:00,374.17,374.34,373.15,373.25,22107.0,374.17,374.34,373.15,373.25,22107.0
2023-07-10 15:10:00,373.36,373.36,372.15,372.24,15956.0,373.36,373.36,372.15,372.24,15956.0
2023-07-10 15:20:00,372.19,372.69,371.83,372.0,13642.0,372.19,372.69,371.83,372.0,13642.0
2023-07-10 15:30:00,372.0,372.37,371.45,371.65,23951.0,372.0,372.37,371.45,371.65,23951.0
2023-07-10 15:40:00,371.66,372.71,370.86,372.71,31793.0,371.66,372.71,370.86,372.71,31793.0
2023-07-10 15:50:00,372.52,373.66,372.1,372.43,84834.0,372.52,373.66,372.1,372.43,84834.0
2023-07-11 09:30:00,374.25,376.34,372.79,375.82,14194.0,374.25,376.34,372.79,375.82,14194.0
2023-07-11 09:40:00,375.67,377.27,375.08,377.06,16977.0,375.67,377.27,375.08,377.06,16977.0
2023-07-11 09:50:00,376.7,377.41,375.76,375.77,8339.0,376.7,377.41,375.76,375.77,8339.0
2023-07-11 10:00:00,375.96,376.92,375.13,376.92,5623.0,375.96,376.92,375.13,376.92,5623.0
2023-07-11 10:10:00,377.02,379.33,376.7,379.2,33043.0,377.02,379.33,376.7,379.2,33043.0
2023-07-11 10:20:00,379.36,380.5,378.87,379.24,12657.0,379.36,380.5,378.87,379.24,12657.0
2023-07-11 10:30:00,379.11,379.61,378.2,379.2,9168.0,379.11,379.61,378.2,379.2,9168.0
2023-07-11 10:40:00,379.02,379.7,378.78,379.52,10395.0,379.02,379.7,378.78,379.52,10395.0
2023-07-11 10:50:00,379.5,380.25,379.16,379.8,15321.0,379.5,380.25,379.16,379.8,15321.0
2023-07-11 11:00:00,379.93,380.13,378.66,378.79,6040.0,379.93,380.13,378.66,378.79,6040.0
2023-07-11 11:10:00,378.55,378.95,378.38,378.88,4741.0,378.55,378.95,378.38,378.88,4741.0
2023-07-11 11:20:00,378.97,380.33,378.96,379.91,7452.0,378.97,380.33,378.96,379.91,7452.0
2023-07-11 11:30:00,379.63,380.95,379.63,380.8,3071.0,379.63,380.95,379.63,380.8,3071.0
2023-07-11 11:40:00,381.01,381.62,380.61,381.54,6022.0,381.01,381.62,380.61,381.54,6022.0
2023-07-11 11:50:00,381.46,382.07,381.1,381.89,7188.0,381.46,382.07,381.1,381.89,7188.0
2023-07-11 12:00:00,381.83,382.75,381.82,382.32,6888.0,381.83,382.75,381.82,382.32,6888.0
2023-07-11 12:10:00,382.45,382.58,382.16,382.36,6471.0,382.45,382.58,382.16,382.36,6471.0
2023-07-11 12:20:00,382.2,382.96,382.17,382.22,10642.0,382.2,382.96,382.17,382.22,10642.0
2023-07-11 12:30:00,382.13,382.13,381.34,381.5,5562.0,382.13,382.13,381.34,381.5,5562.0
2023-07-11 12:40:00,381.31,381.87,381.26,381.87,3900.0,381.31,381.87,381.26,381.87,3900.0
2023-07-11 12:50:00,381.76,382.06,381.03,381.29,4325.0,381.76,382.06,381.03,381.29,4325.0
2023-07-11 13:00:00,381.17,381.18,380.56,380.75,6969.0,381.17,381.18,380.56,380.75,6969.0
2023-07-11 13:10:00,380.78,381.19,380.44,381.13,8939.0,380.78,381.19,380.44,381.13,8939.0
2023-07-11 13:20:00,381.26,381.27,380.64,381.11,6637.0,381.26,381.27,380.64,381.11,6637.0
2023-07-11 13:30:00,381.12,381.14,380.13,380.29,8640.0,381.12,381.14,380.13,380.29,8640.0
2023-07-11 13:40:00,380.29,380.39,380.01,380.06,8297.0,380.29,380.39,380.01,380.06,8297.0
2023-07-11 13:50:00,380.18,380.18,379.59,379.87,3200.0,380.18,380.18,379.59,379.87,3200.0
2023-07-11 14:00:00,380.06,380.38,380.04,380.36,5065.0,380.06,380.38,380.04,380.36,5065.0
2023-07-11 14:10:00,380.55,380.55,379.85,380.1,5005.0,380.55,380.55,379.85,380.1,5005.0
2023-07-11 14:20:00,379.76,379.97,379.21,379.84,9868.0,379.76,379.97,379.21,379.84,9868.0
2023-07-11 14:30:00,379.83,379.91,379.47,379.47,2627.0,379.83,379.91,379.47,379.47,2627.0
2023-07-11 14:40:00,379.58,379.99,379.52,379.65,7808.0,379.58,379.99,379.52,379.65,7808.0
2023-07-11 14:50:00,379.32,379.75,378.68,379.25,15496.0,379.32,379.75,378.68,379.25,15496.0
2023-07-11 15:00:00,379.14,379.63,379.07,379.31,10513.0,379.14,379.63,379.07,379.31,10513.0
2023-07-11 15:10:00,379.11,379.33,378.85,379.11,14671.0,379.11,379.33,378.85,379.11,14671.0
2023-07-11 15:20:00,379.0,379.25,378.82,378.95,10169.0,379.0,379.25,378.82,378.95,10169.0
2023-07-11 15:30:00,378.83,378.83,377.92,378.02,12468.0,378.83,378.83,377.92,378.02,12468.0
2023-07-11 15:40:00,378.0,379.18,377.76,379.1,67444.0,378.0,379.18,377.76,379.1,67444.0
2023-07-11 15:50:00,379.27,380.41,378.7,380.16,81171.0,379.27,380.41,378.7,380.16,81171.0
2023-07-12 09:30:00,382.18,387.63,380.94,385.58,29408.0,382.18,387.63,380.94,385.58,29408.0
2023-07-12 09:40:00,385.51,386.23,382.45,382.45,21552.0,385.51,386.23,382.45,382.45,21552.0
2023-07-12 09:50:00,382.94,386.09,382.79,384.81,13333.0,382.94,386.09,382.79,384.81,13333.0
2023-07-12 10:00:00,384.81,386.17,383.73,385.93,13128.0,384.81,386.17,383.73,385.93,13128.0
2023-07-12 10:10:00,386.13,386.13,384.83,384.94,3957.0,386.13,386.13,384.83,384.94,3957.0
2023-07-12 10:20:00,384.92,384.92,383.63,384.47,8565.0,384.92,384.92,383.63,384.47,8565.0
2023-07-12 10:30:00,384.44,385.48,384.32,385.03,29110.0,384.44,385.48,384.32,385.03,29110.0
2023-07-12 10:40:00,385.05,385.94,384.2,384.83,9285.0,385.05,385.94,384.2,384.83,9285.0
2023-07-12 10:50:00,384.77,384.77,383.76,383.82,10233.0,384.77,384.77,383.76,383.82,10233.0
2023-07-12 11:00:00,383.78,384.15,383.08,383.58,5299.0,383.78,384.15,383.08,383.58,5299.0
2023-07-12 11:10:00,383.68,383.75,383.01,383.21,7386.0,383.68,383.75,383.01,383.21,7386.0
2023-07-12 11:20:00,383.19,383.69,382.95,383.69,3755.0,383.19,383.69,382.95,383.69,3755.0
2023-07-12 11:30:00,383.96,385.0,383.58,383.61,6307.0,383.96,385.0,383.58,383.61,6307.0
2023-07-12 11:40:00,382.52,383.15,381.75,383.15,5987.0,382.52,383.15,381.75,383.15,5987.0
2023-07-12 11:50:00,383.16,383.35,381.16,381.29,18406.0,383.16,383.35,381.16,381.29,18406.0
2023-07-12 12:00:00,381.41,381.77,381.0,381.07,5633.0,381.41,381.77,381.0,381.07,5633.0
2023-07-12 12:10:00,381.31,382.11,381.03,381.03,3700.0,381.31,382.11,381.03,381.03,3700.0
2023-07-12 12:20:00,381.25,381.83,381.25,381.44,3125.0,381.25,381.83,381.25,381.44,3125.0
2023-07-12 12:30:00,381.29,381.98,381.29,381.8,2810.0,381.29,381.98,381.29,381.8,2810.0
2023-07-12 12:40:00,382.13,382.13,381.67,381.72,14237.0,382.13,382.13,381.67,381.72,14237.0
2023-07-12 12:50:00,381.97,382.21,381.58,381.69,1885.0,381.97,382.21,381.58,381.69,1885.0
2023-07-12 13:00:00,381.72,382.06,381.04,381.4,3684.0,381.72,382.06,381.04,381.4,3684.0
2023-07-12 13:10:00,381.6,382.71,381.43,382.71,4440.0,381.6,382.71,381.43,382.71,4440.0
2023-07-12 13:20:00,382.59,382.59,382.1,382.43,3148.0,382.59,382.59,382.1,382.43,3148.0
2023-07-12 13:30:00,382.76,383.38,382.45,383.35,4359.0,382.76,383.38,382.45,383.35,4359.0
2023-07-12 13:40:00,383.42,384.08,383.28,383.98,14766.0,383.42,384.08,383.28,383.98,14766.0
2023-07-12 13:50:00,384.03,384.24,383.55,383.7,11335.0,384.03,384.24,383.55,383.7,11335.0
2023-07-12 14:00:00,383.61,383.85,383.17,383.54,3230.0,383.61,383.85,383.17,383.54,3230.0
2023-07-12 14:10:00,383.53,383.6,383.22,383.23,4129.0,383.53,383.6,383.22,383.23,4129.0
2023-07-12 14:20:00,383.19,383.85,383.17,383.85,5416.0,383.19,383.85,383.17,383.85,5416.0
2023-07-12 14:30:00,383.6,384.04,383.59,384.04,3012.0,383.6,384.04,383.59,384.04,3012.0
2023-07-12 14:40:00,383.8,383.99,383.72,383.99,1350.0,383.8,383.99,383.72,383.99,1350.0
2023-07-12 14:50:00,383.98,384.24,383.82,383.87,7773.0,383.98,384.24,383.82,383.87,7773.0
2023-07-12 15:00:00,383.51,383.76,382.52,382.94,22591.0,383.51,383.76,382.52,382.94,22591.0
2023-07-12 15:10:00,382.78,383.45,382.33,383.08,6899.0,382.78,383.45,382.33,383.08,6899.0
2023-07-12 15:20:00,382.79,382.84,381.65,381.72,5451.0,382.79,382.84,381.65,381.72,5451.0
2023-07-12 15:30:00,381.68,382.62,381.68,382.42,6283.0,381.68,382.62,381.68,382.42,6283.0
2023-07-12 15:40:00,382.53,383.1,382.35,382.35,17253.0,382.53,383.1,382.35,382.35,17253.0
2023-07-12 15:50:00,382.22,382.73,382.02,382.72,57609.0,382.22,382.73,382.02,382.72,57609.0
2023-07-13 09:30:00,382.69,383.12,379.97,381.2,11171.0,382.69,383.12,379.97,381.2,11171.0
2023-07-13 09:40:00,380.94,382.25,380.02,381.94,10714.0,380.94,382.25,380.02,381.94,10714.0
2023-07-13 09:50:00,381.68,382.87,381.34,382.62,8664.0,381.68,382.87,381.34,382.62,8664.0
2023-07-13 10:00:00,382.55,383.06,381.98,382.17,10498.0,382.55,383.06,381.98,382.17,10498.0
2023-07-13 10:10:00,381.93,382.1,379.82,380.31,6065.0,381.93,382.1,379.82,380.31,6065.0
2023-07-13 10:20:00,380.29,381.85,380.1,381.5,10217.0,380.29,381.85,380.1,381.5,10217.0
2023-07-13 10:30:00,381.58,382.5,381.01,381.67,4545.0,381.58,382.5,381.01,381.67,4545.0
2023-07-13 10:40:00,381.65,382.27,381.24,381.25,5811.0,381.65,382.27,381.24,381.25,5811.0
2023-07-13 10:50:00,380.69,381.34,380.49,381.29,3433.0,380.69,381.34,380.49,381.29,3433.0
2023-07-13 11:00:00,381.63,382.59,381.41,382.39,6644.0,381.63,382.59,381.41,382.39,6644.0
2023-07-13 11:10:00,382.59,382.78,381.52,382.78,7025.0,382.59,382.78,381.52,382.78,7025.0
2023-07-13 11:20:00,382.61,383.06,382.31,382.83,2929.0,382.61,383.06,382.31,382.83,2929.0
2023-07-13 11:30:00,383.22,383.22,382.37,383.04,3723.0,383.22,383.22,382.37,383.04,3723.0
2023-07-13 11:40:00,383.22,384.38,383.22,384.19,4700.0,383.22,384.38,383.22,384.19,4700.0
2023-07-13 11:50:00,384.31,384.31,383.8,384.19,2211.0,384.31,384.31,383.8,384.19,2211.0
2023-07-13 12:00:00,384.1,384.51,383.72,383.89,7678.0,384.1,384.51,383.72,383.89,7678.0
2023-07-13 12:10:00,384.06,384.19,383.66,384.02,5335.0,384.06,384.19,383.66,384.02,5335.0
2023-07-13 12:20:00,384.06,384.3,383.65,383.84,2183.0,384.06,384.3,383.65,383.84,2183.0
2023-07-13 12:30:00,383.88,384.05,383.72,383.77,2318.0,383.88,384.05,383.72,383.77,2318.0
2023-07-13 12:40:00,383.82,384.56,383.69,384.42,8664.0,383.82,384.56,383.69,384.42,8664.0
2023-07-13 12:50:00,384.63,384.83,383.98,384.42,1812.0,384.63,384.83,383.98,384.42,1812.0
2023-07-13 13:00:00,384.5,384.57,384.05,384.06,1096.0,384.5,384.57,384.05,384.06,1096.0
2023-07-13 13:10:00,384.05,384.18,383.76,383.76,1200.0,384.05,384.18,383.76,383.76,1200.0
2023-07-13 13:20:00,383.7,384.07,383.46,383.57,2201.0,383.7,384.07,383.46,383.57,2201.0
2023-07-13 13:30:00,383.48,384.08,383.15,383.15,2424.0,383.48,384.08,383.15,383.15,2424.0
2023-07-13 13:40:00,383.3,383.31,382.61,382.61,1800.0,383.3,383.31,382.61,382.61,1800.0
2023-07-13 13:50:00,382.46,382.89,382.32,382.81,4432.0,382.46,382.89,382.32,382.81,4432.0
2023-07-13 14:00:00,382.81,383.16,382.66,383.15,11605.0,382.81,383.16,382.66,383.15,11605.0
2023-07-13 14:10:00,383.08,383.12,382.12,382.12,4014.0,383.08,383.12,382.12,382.12,4014.0
2023-07-13 14:20:00,382.16,382.37,381.54,381.75,2000.0,382.16,382.37,381.54,381.75,2000.0
2023-07-13 14:30:00,381.67,381.97,381.5,381.51,3184.0,381.67,381.97,381.5,381.51,3184.0
2023-07-13 14:40:00,381.72,381.95,381.6,381.86,5101.0,381.72,381.95,381.6,381.86,5101.0
2023-07-13 14:50:00,382.0,382.06,381.52,381.86,4720.0,382.0,382.06,381.52,381.86,4720.0
2023-07-13 15:00:00,381.93,382.37,381.8,382.07,6097.0,381.93,382.37,381.8,382.07,6097.0
2023-07-13 15:10:00,382.05,382.95,382.04,382.41,6934.0,382.05,382.95,382.04,382.41,6934.0
2023-07-13 15:20:00,382.39,383.38,382.26,383.03,6079.0,382.39,383.38,382.26,383.03,6079.0
2023-07-13 15:30:00,383.02,383.86,383.02,383.76,7443.0,383.02,383.86,383.02,383.76,7443.0
2023-07-13 15:40:00,383.77,383.85,383.32,383.65,13381.0,383.77,383.85,383.32,383.65,13381.0
2023-07-13 15:50:00,383.7,383.85,383.01,383.6,44748.0,383.7,383.85,383.01,383.6,44748.0
2023-07-14 09:30:00,379.01,380.12,374.89,376.47,24952.0,379.01,380.12,374.89,376.47,24952.0
2023-07-14 09:40:00,376.57,379.55,376.43,378.03,19106.0,376.57,379.55,376.43,378.03,19106.0
2023-07-14 09:50:00,378.04,379.27,377.7,379.27,19054.0,378.04,379.27,377.7,379.27,19054.0
2023-07-14 10:00:00,378.62,378.62,377.74,377.87,16342.0,378.62,378.62,377.74,377.87,16342.0
2023-07-14 10:10:00,377.94,379.27,377.92,378.8,4300.0,377.94,379.27,377.92,378.8,4300.0
2023-07-14 10:20:00,378.87,380.1,378.86,379.02,3317.0,378.87,380.1,378.86,379.02,3317.0
2023-07-14 10:30:00,378.61,380.26,378.46,380.26,5600.0,378.61,380.26,378.46,380.26,5600.0
2023-07-14 10:40:00,380.42,380.84,379.59,379.63,6213.0,380.42,380.84,379.59,379.63,6213.0
2023-07-14 10:50:00,379.5,380.13,379.01,380.13,3657.0,379.5,380.13,379.01,380.13,3657.0
2023-07-14 11:00:00,380.26,380.64,379.03,379.27,3723.0,380.26,380.64,379.03,379.27,3723.0
2023-07-14 11:10:00,379.26,380.01,378.79,380.0,2600.0,379.26,380.01,378.79,380.0,2600.0
2023-07-14 11:20:00,379.81,379.85,378.76,379.38,4610.0,379.81,379.85,378.76,379.38,4610.0
2023-07-14 11:30:00,379.45,380.22,379.05,380.22,4091.0,379.45,380.22,379.05,380.22,4091.0
2023-07-14 11:40:00,380.14,380.14,379.41,379.8,1203.0,380.14,380.14,379.41,379.8,1203.0
2023-07-14 11:50:00,379.67,380.16,378.84,380.16,7482.0,379.67,380.16,378.84,380.16,7482.0
2023-07-14 12:00:00,380.31,380.76,379.54,379.55,3449.0,380.31,380.76,379.54,379.55,3449.0
2023-07-14 12:10:00,379.77,380.16,379.65,380.15,2400.0,379.77,380.16,379.65,380.15,2400.0
2023-07-14 12:20:00,380.32,381.0,380.26,380.79,2100.0,380.32,381.0,380.26,380.79,2100.0
2023-07-14 12:30:00,380.79,381.7,380.79,381.07,5338.0,380.79,381.7,380.79,381.07,5338.0
2023-07-14 12:40:00,381.12,381.25,380.37,380.68,2809.0,381.12,381.25,380.37,380.68,2809.0
2023-07-14 12:50:00,380.96,380.96,380.47,380.73,1400.0,380.96,380.96,380.47,380.73,1400.0
2023-07-14 13:00:00,380.86,380.86,380.32,380.32,2210.0,380.86,380.86,380.32,380.32,2210.0
2023-07-14 13:10:00,380.35,381.03,380.08,380.23,7610.0,380.35,381.03,380.08,380.23,7610.0
2023-07-14 13:20:00,380.23,380.23,379.66,380.14,1700.0,380.23,380.23,379.66,380.14,1700.0
2023-07-14 13:30:00,380.13,380.14,379.52,379.92,3604.0,380.13,380.14,379.52,379.92,3604.0
2023-07-14 13:40:00,379.92,379.92,379.42,379.7,2020.0,379.92,379.92,379.42,379.7,2020.0
2023-07-14 13:50:00,379.7,379.94,379.42,379.77,3500.0,379.7,379.94,379.42,379.77,3500.0
2023-07-14 14:00:00,380.16,380.24,379.67,379.67,4738.0,380.16,380.24,379.67,379.67,4738.0
2023-07-14 14:10:00,379.68,379.68,378.99,379.09,4339.0,379.68,379.68,378.99,379.09,4339.0
2023-07-14 14:20:00,379.08,379.15,378.08,378.48,15600.0,379.08,379.15,378.08,378.48,15600.0
2023-07-14 14:30:00,378.37,379.02,378.07,378.43,10116.0,378.37,379.02,378.07,378.43,10116.0
2023-07-14 14:40:00,378.48,378.74,377.73,378.38,7019.0,378.48,378.74,377.73,378.38,7019.0
2023-07-14 14:50:00,378.36,379.48,378.22,379.03,6194.0,378.36,379.48,378.22,379.03,6194.0
2023-07-14 15:00:00,378.91,378.91,377.98,378.5,16928.0,378.91,378.91,377.98,378.5,16928.0
2023-07-14 15:10:00,378.61,378.96,378.12,378.12,22713.0,378.61,378.96,378.12,378.12,22713.0
2023-07-14 15:20:00,378.15,378.17,377.65,377.65,22156.0,378.15,378.17,377.65,377.65,22156.0
2023-07-14 15:30:00,377.66,377.69,376.93,377.32,90712.0,377.66,377.69,376.93,377.32,90712.0
2023-07-14 15:40:00,377.27,377.36,375.76,375.76,27357.0,377.27,377.36,375.76,375.76,27357.0
2023-07-14 15:50:00,375.86,376.64,374.86,375.72,155992.0,375.86,376.64,374.86,375.72,155992.0
2023-07-17 09:30:00,373.85,374.95,370.08,371.31,24370.0,373.85,374.95,370.08,371.31,24370.0
2023-07-17 09:40:00,370.87,374.0,370.41,372.13,15074.0,370.87,374.0,370.41,372.13,15074.0
2023-07-17 09:50:00,372.22,374.49,372.22,373.91,21567.0,372.22,374.49,372.22,373.91,21567.0
2023-07-17 10:00:00,373.86,374.23,371.78,372.54,16036.0,373.86,374.23,371.78,372.54,16036.0
2023-07-17 10:10:00,372.49,373.93,372.34,373.77,7628.0,372.49,373.93,372.34,373.77,7628.0
2023-07-17 10:20:00,373.9,374.2,373.39,373.69,20879.0,373.9,374.2,373.39,373.69,20879.0
2023-07-17 10:30:00,373.68,374.19,373.19,373.76,13081.0,373.68,374.19,373.19,373.76,13081.0
2023-07-17 10:40:00,373.84,374.78,373.84,374.46,13215.0,373.84,374.78,373.84,374.46,13215.0
2023-07-17 10:50:00,374.4,374.4,373.5,373.82,7186.0,374.4,374.4,373.5,373.82,7186.0
2023-07-17 11:00:00,373.57,373.57,371.61,371.91,8465.0,373.57,373.57,371.61,371.91,8465.0
2023-07-17 11:10:00,372.0,372.59,371.74,371.9,13181.0,372.0,372.59,371.74,371.9,13181.0
2023-07-17 11:20:00,372.07,372.07,371.55,371.74,3500.0,372.07,372.07,371.55,371.74,3500.0
2023-07-17 11:30:00,371.67,373.14,371.67,372.9,6117.0,371.67,373.14,371.67,372.9,6117.0
2023-07-17 11:40:00,373.16,374.94,372.86,374.63,6565.0,373.16,374.94,372.86,374.63,6565.0
2023-07-17 11:50:00,374.64,374.64,373.7,373.96,9761.0,374.64,374.64,373.7,373.96,9761.0
2023-07-17 12:00:00,373.76,374.55,373.76,373.99,23285.0,373.76,374.55,373.76,373.99,23285.0
2023-07-17 12:10:00,373.66,374.83,373.6,374.25,9685.0,373.66,374.83,373.6,374.25,9685.0
2023-07-17 12:20:00,374.19,374.43,373.79,373.87,4817.0,374.19,374.43,373.79,373.87,4817.0
2023-07-17 12:30:00,373.87,374.86,373.25,374.8,3257.0,373.87,374.86,373.25,374.8,3257.0
2023-07-17 12:40:00,374.63,375.12,374.25,375.02,8331.0,374.63,375.12,374.25,375.02,8331.0
2023-07-17 12:50:00,375.11,375.11,374.16,374.25,4228.0,375.11,375.11,374.16,374.25,4228.0
2023-07-17 13:00:00,374.31,374.36,373.94,374.08,3222.0,374.31,374.36,373.94,374.08,3222.0
2023-07-17 13:10:00,374.23,374.95,374.22,374.6,13223.0,374.23,374.95,374.22,374.6,13223.0
2023-07-17 13:20:00,374.81,375.0,374.72,374.87,12533.0,374.81,375.0,374.72,374.87,12533.0
2023-07-17 13:30:00,374.94,375.91,374.84,374.95,6234.0,374.94,375.91,374.84,374.95,6234.0
2023-07-17 13:40:00,375.1,375.61,375.02,375.52,2429.0,375.1,375.61,375.02,375.52,2429.0
2023-07-17 13:50:00,375.58,375.58,374.62,375.21,15796.0,375.58,375.58,374.62,375.21,15796.0
2023-07-17 14:00:00,375.43,376.08,375.42,376.08,4511.0,375.43,376.08,375.42,376.08,4511.0
2023-07-17 14:10:00,376.09,376.32,374.89,374.91,10896.0,376.09,376.32,374.89,374.91,10896.0
2023-07-17 14:20:00,375.0,375.06,374.25,374.95,8585.0,375.0,375.06,374.25,374.95,8585.0
2023-07-17 14:30:00,374.72,375.51,374.71,374.84,9982.0,374.72,375.51,374.71,374.84,9982.0
2023-07-17 14:40:00,374.94,375.48,374.75,374.87,17134.0,374.94,375.48,374.75,374.87,17134.0
2023-07-17 14:50:00,374.89,376.01,374.89,376.01,14306.0,374.89,376.01,374.89,376.01,14306.0
2023-07-17 15:00:00,376.06,376.3,375.11,376.3,33462.0,376.06,376.3,375.11,376.3,33462.0
2023-07-17 15:10:00,376.3,376.68,375.78,376.05,33809.0,376.3,376.68,375.78,376.05,33809.0
2023-07-17 15:20:00,376.02,376.47,375.85,375.94,14654.0,376.02,376.47,375.85,375.94,14654.0
2023-07-17 15:30:00,375.86,376.15,375.02,375.16,30708.0,375.86,376.15,375.02,375.16,30708.0
2023-07-17 15:40:00,375.18,375.82,375.11,375.3,39510.0,375.18,375.82,375.11,375.3,39510.0
2023-07-17 15:50:00,375.06,377.45,374.0,374.78,237978.0,375.06,377.45,374.0,374.78,237978.0
2023-07-18 09:30:00,374.23,384.58,373.03,384.04,27825.0,374.23,384.58,373.03,384.04,27825.0
2023-07-18 09:40:00,384.05,385.91,383.12,385.91,16985.0,384.05,385.91,383.12,385.91,16985.0
2023-07-18 09:50:00,386.25,387.12,385.75,386.08,15772.0,386.25,387.12,385.75,386.08,15772.0
2023-07-18 10:00:00,385.86,387.09,385.18,385.61,20808.0,385.86,387.09,385.18,385.61,20808.0
2023-07-18 10:10:00,385.38,385.75,383.55,384.44,33804.0,385.38,385.75,383.55,384.44,33804.0
2023-07-18 10:20:00,384.72,384.72,383.56,384.3,28528.0,384.72,384.72,383.56,384.3,28528.0
2023-07-18 10:30:00,384.25,384.47,382.19,382.69,10633.0,384.25,384.47,382.19,382.69,10633.0
2023-07-18 10:40:00,383.31,385.15,383.15,385.05,10019.0,383.31,385.15,383.15,385.05,10019.0
2023-07-18 10:50:00,385.0,385.23,384.04,384.05,8894.0,385.0,385.23,384.04,384.05,8894.0
2023-07-18 11:00:00,384.07,385.09,383.81,385.0,7696.0,384.07,385.09,383.81,385.0,7696.0
2023-07-18 11:10:00,385.0,385.06,384.32,384.6,3936.0,385.0,385.06,384.32,384.6,3936.0
2023-07-18 11:20:00,384.69,384.8,383.6,383.93,5700.0,384.69,384.8,383.6,383.93,5700.0
2023-07-18 11:30:00,383.78,384.24,383.34,383.99,6359.0,383.78,384.24,383.34,383.99,6359.0
2023-07-18 11:40:00,383.46,383.5,382.34,382.5,5200.0,383.46,383.5,382.34,382.5,5200.0
2023-07-18 11:50:00,382.38,383.4,382.38,383.18,3300.0,382.38,383.4,382.38,383.18,3300.0
2023-07-18 12:00:00,383.02,383.06,381.41,381.99,6631.0,383.02,383.06,381.41,381.99,6631.0
2023-07-18 12:10:00,381.43,381.92,381.16,381.79,3021.0,381.43,381.92,381.16,381.79,3021.0
2023-07-18 12:20:00,382.0,382.0,381.47,381.84,5000.0,382.0,382.0,381.47,381.84,5000.0
2023-07-18 12:30:00,381.55,381.82,380.96,381.34,6896.0,381.55,381.82,380.96,381.34,6896.0
2023-07-18 12:40:00,381.57,382.0,381.54,381.84,2369.0,381.57,382.0,381.54,381.84,2369.0
2023-07-18 12:50:00,382.0,383.21,381.9,383.0,7354.0,382.0,383.21,381.9,383.0,7354.0
2023-07-18 13:00:00,382.8,383.31,382.49,383.31,3477.0,382.8,383.31,382.49,383.31,3477.0
2023-07-18 13:10:00,382.86,383.4,382.58,383.4,2460.0,382.86,383.4,382.58,383.4,2460.0
2023-07-18 13:20:00,383.06,383.86,383.06,383.15,2550.0,383.06,383.86,383.06,383.15,2550.0
2023-07-18 13:30:00,382.96,383.17,382.77,383.17,1695.0,382.96,383.17,382.77,383.17,1695.0
2023-07-18 13:40:00,382.9,383.27,382.54,383.16,3651.0,382.9,383.27,382.54,383.16,3651.0
2023-07-18 13:50:00,383.28,383.96,383.16,383.7,5939.0,383.28,383.96,383.16,383.7,5939.0
2023-07-18 14:00:00,383.62,384.93,383.49,384.5,17144.0,383.62,384.93,383.49,384.5,17144.0
2023-07-18 14:10:00,384.5,384.88,384.11,384.54,9570.0,384.5,384.88,384.11,384.54,9570.0
2023-07-18 14:20:00,384.5,385.19,384.29,385.0,10876.0,384.5,385.19,384.29,385.0,10876.0
2023-07-18 14:30:00,385.05,385.18,384.4,384.69,13186.0,385.05,385.18,384.4,384.69,13186.0
2023-07-18 14:40:00,384.72,385.35,384.64,384.99,9471.0,384.72,385.35,384.64,384.99,9471.0
2023-07-18 14:50:00,384.98,385.49,384.85,385.49,7300.0,384.98,385.49,384.85,385.49,7300.0
2023-07-18 15:00:00,385.32,386.61,384.98,386.32,7625.0,385.32,386.61,384.98,386.32,7625.0
2023-07-18 15:10:00,386.54,387.66,386.54,387.49,7180.0,386.54,387.66,386.54,387.49,7180.0
2023-07-18 15:20:00,387.4,388.39,387.25,387.6,13276.0,387.4,388.39,387.25,387.6,13276.0
2023-07-18 15:30:00,387.5,387.57,386.82,387.06,16429.0,387.5,387.57,386.82,387.06,16429.0
2023-07-18 15:40:00,387.18,387.63,387.18,387.35,23837.0,387.18,387.63,387.18,387.35,23837.0
2023-07-18 15:50:00,387.45,387.64,386.32,387.14,119950.0,387.45,387.64,386.32,387.14,119950.0
2023-07-19 09:30:00,387.79,392.68,387.07,390.8,19829.0,387.79,392.68,387.07,390.8,19829.0
2023-07-19 09:40:00,391.1,391.41,389.63,391.09,29070.0,391.1,391.41,389.63,391.09,29070.0
2023-07-19 09:50:00,391.0,392.01,390.32,391.0,9089.0,391.0,392.01,390.32,391.0,9089.0
2023-07-19 10:00:00,391.41,393.17,391.41,392.51,12700.0,391.41,393.17,391.41,392.51,12700.0
2023-07-19 10:10:00,391.94,393.86,391.81,393.58,11558.0,391.94,393.86,391.81,393.58,11558.0
2023-07-19 10:20:00,393.37,394.18,392.48,392.77,8143.0,393.37,394.18,392.48,392.77,8143.0
2023-07-19 10:30:00,392.73,394.16,392.73,394.05,15684.0,392.73,394.16,392.73,394.05,15684.0
2023-07-19 10:40:00,394.18,394.18,392.16,392.9,14314.0,394.18,394.18,392.16,392.9,14314.0
2023-07-19 10:50:00,392.77,393.11,391.92,392.11,10457.0,392.77,393.11,391.92,392.11,10457.0
2023-07-19 11:00:00,391.86,392.88,391.78,391.81,17179.0,391.86,392.88,391.78,391.81,17179.0
2023-07-19 11:10:00,391.71,392.17,390.98,392.17,4950.0,391.71,392.17,390.98,392.17,4950.0
2023-07-19 11:20:00,391.84,392.0,391.34,391.82,3332.0,391.84,392.0,391.34,391.82,3332.0
2023-07-19 11:30:00,392.06,393.08,391.94,392.26,8703.0,392.06,393.08,391.94,392.26,8703.0
2023-07-19 11:40:00,392.05,392.49,391.66,391.78,2694.0,392.05,392.49,391.66,391.78,2694.0
2023-07-19 11:50:00,391.77,392.0,391.54,392.0,2469.0,391.77,392.0,391.54,392.0,2469.0
2023-07-19 12:00:00,392.01,392.01,389.78,390.89,19508.0,392.01,392.01,389.78,390.89,19508.0
2023-07-19 12:10:00,391.13,391.55,390.4,391.55,2922.0,391.13,391.55,390.4,391.55,2922.0
2023-07-19 12:20:00,391.5,391.84,390.92,391.64,2689.0,391.5,391.84,390.92,391.64,2689.0
2023-07-19 12:30:00,391.64,391.64,390.37,390.39,3580.0,391.64,391.64,390.37,390.39,3580.0
2023-07-19 12:40:00,390.23,391.18,390.14,391.18,5560.0,390.23,391.18,390.14,391.18,5560.0
2023-07-19 12:50:00,391.5,391.86,391.5,391.72,3063.0,391.5,391.86,391.5,391.72,3063.0
2023-07-19 13:00:00,391.71,391.71,390.02,390.28,11926.0,391.71,391.71,390.02,390.28,11926.0
2023-07-19 13:10:00,390.41,390.74,390.15,390.21,10114.0,390.41,390.74,390.15,390.21,10114.0
2023-07-19 13:20:00,390.21,390.21,389.63,389.9,7988.0,390.21,390.21,389.63,389.9,7988.0
2023-07-19 13:30:00,389.83,390.38,389.66,389.81,7080.0,389.83,390.38,389.66,389.81,7080.0
2023-07-19 13:40:00,389.8,390.01,389.44,389.63,8050.0,389.8,390.01,389.44,389.63,8050.0
2023-07-19 13:50:00,389.69,390.24,389.66,390.24,11449.0,389.69,390.24,389.66,390.24,11449.0
2023-07-19 14:00:00,390.23,390.23,389.07,389.12,5437.0,390.23,390.23,389.07,389.12,5437.0
2023-07-19 14:10:00,389.12,389.22,388.62,389.21,12017.0,389.12,389.22,388.62,389.21,12017.0
2023-07-19 14:20:00,389.0,389.23,388.72,389.21,5108.0,389.0,389.23,388.72,389.21,5108.0
2023-07-19 14:30:00,389.16,389.86,389.16,389.52,9421.0,389.16,389.86,389.16,389.52,9421.0
2023-07-19 14:40:00,389.43,389.63,389.1,389.34,11512.0,389.43,389.63,389.1,389.34,11512.0
2023-07-19 14:50:00,389.29,389.41,389.02,389.11,12768.0,389.29,389.41,389.02,389.11,12768.0
2023-07-19 15:00:00,389.21,389.76,388.79,389.75,11295.0,389.21,389.76,388.79,389.75,11295.0
2023-07-19 15:10:00,389.71,390.49,389.31,390.25,18679.0,389.71,390.49,389.31,390.25,18679.0
2023-07-19 15:20:00,390.16,390.54,389.98,390.13,20308.0,390.16,390.54,389.98,390.13,20308.0
2023-07-19 15:30:00,390.13,390.15,388.79,389.76,15720.0,390.13,390.15,388.79,389.76,15720.0
2023-07-19 15:40:00,389.74,389.9,389.2,389.42,15566.0,389.74,389.9,389.2,389.42,15566.0
2023-07-19 15:50:00,389.43,390.16,388.47,388.58,88288.0,389.43,390.16,388.47,388.58,88288.0
2023-07-20 09:30:00,387.98,393.09,387.98,391.94,18863.0,387.98,393.09,387.98,391.94,18863.0
2023-07-20 09:40:00,391.59,391.59,389.95,391.07,9541.0,391.59,391.59,389.95,391.07,9541.0
2023-07-20 09:50:00,391.5,392.17,390.66,391.4,11055.0,391.5,392.17,390.66,391.4,11055.0
2023-07-20 10:00:00,391.34,392.99,390.74,392.94,13910.0,391.34,392.99,390.74,392.94,13910.0
2023-07-20 10:10:00,392.84,394.14,392.35,392.46,13397.0,392.84,394.14,392.35,392.46,13397.0
2023-07-20 10:20:00,393.02,394.21,392.68,394.21,13153.0,393.02,394.21,392.68,394.21,13153.0
2023-07-20 10:30:00,394.18,394.52,392.71,392.71,13058.0,394.18,394.52,392.71,392.71,13058.0
2023-07-20 10:40:00,392.93,393.38,391.99,392.0,12959.0,392.93,393.38,391.99,392.0,12959.0
2023-07-20 10:50:00,392.3,393.4,392.22,393.29,15957.0,392.3,393.4,392.22,393.29,15957.0
2023-07-20 11:00:00,393.14,393.14,391.83,392.15,8081.0,393.14,393.14,391.83,392.15,8081.0
2023-07-20 11:10:00,391.93,393.22,391.93,393.22,8508.0,391.93,393.22,391.93,393.22,8508.0
2023-07-20 11:20:00,393.05,394.82,392.83,394.62,11012.0,393.05,394.82,392.83,394.62,11012.0
2023-07-20 11:30:00,394.77,395.67,394.64,395.33,13684.0,394.77,395.67,394.64,395.33,13684.0
2023-07-20 11:40:00,395.38,395.89,394.79,395.15,20189.0,395.38,395.89,394.79,395.15,20189.0
2023-07-20 11:50:00,395.2,397.0,395.16,396.93,9747.0,395.2,397.0,395.16,396.93,9747.0
2023-07-20 12:00:00,397.03,397.39,396.62,397.38,37437.0,397.03,397.39,396.62,397.38,37437.0
2023-07-20 12:10:00,397.47,397.47,396.82,397.19,10469.0,397.47,397.47,396.82,397.19,10469.0
2023-07-20 12:20:00,397.28,397.4,396.55,396.58,16497.0,397.28,397.4,396.55,396.58,16497.0
2023-07-20 12:30:00,396.65,396.65,395.1,395.1,7045.0,396.65,396.65,395.1,395.1,7045.0
2023-07-20 12:40:00,394.94,396.19,394.94,396.19,7907.0,394.94,396.19,394.94,396.19,7907.0
2023-07-20 12:50:00,396.31,396.78,396.14,396.48,4152.0,396.31,396.78,396.14,396.48,4152.0
2023-07-20 13:00:00,396.58,396.91,396.09,396.57,8723.0,396.58,396.91,396.09,396.57,8723.0
2023-07-20 13:10:00,396.67,397.03,396.52,396.61,7104.0,396.67,397.03,396.52,396.61,7104.0
2023-07-20 13:20:00,396.43,397.08,396.36,396.55,12481.0,396.43,397.08,396.36,396.55,12481.0
2023-07-20 13:30:00,396.33,396.35,395.37,395.37,14157.0,396.33,396.35,395.37,395.37,14157.0
2023-07-20 13:40:00,395.66,397.0,395.41,396.65,8331.0,395.66,397.0,395.41,396.65,8331.0
2023-07-20 13:50:00,396.68,397.0,396.24,396.41,6618.0,396.68,397.0,396.24,396.41,6618.0
2023-07-20 14:00:00,396.43,397.09,395.62,396.92,10168.0,396.43,397.09,395.62,396.92,10168.0
2023-07-20 14:10:00,397.14,397.15,396.32,396.33,6628.0,397.14,397.15,396.32,396.33,6628.0
2023-07-20 14:20:00,396.36,397.34,395.53,395.86,11609.0,396.36,397.34,395.53,395.86,11609.0
2023-07-20 14:30:00,395.69,396.17,395.41,396.17,8352.0,395.69,396.17,395.41,396.17,8352.0
2023-07-20 14:40:00,396.1,396.8,395.88,395.88,17846.0,396.1,396.8,395.88,395.88,17846.0
2023-07-20 14:50:00,396.18,397.45,395.89,397.31,8100.0,396.18,397.45,395.89,397.31,8100.0
2023-07-20 15:00:00,397.14,397.78,396.0,397.73,20777.0,397.14,397.78,396.0,397.73,20777.0
2023-07-20 15:10:00,397.75,397.75,395.26,395.42,17328.0,397.75,397.75,395.26,395.42,17328.0
2023-07-20 15:20:00,395.42,396.01,394.64,394.89,20206.0,395.42,396.01,394.64,394.89,20206.0
2023-07-20 15:30:00,395.0,395.13,394.11,394.67,18262.0,395.0,395.13,394.11,394.67,18262.0
2023-07-20 15:40:00,394.7,395.42,394.19,395.05,27569.0,394.7,395.42,394.19,395.05,27569.0
2023-07-20 15:50:00,395.23,396.08,394.49,395.66,116558.0,395.23,396.08,394.49,395.66,116558.0
2023-07-21 09:30:00,396.4,401.04,395.66,398.47,63074.0,396.4,401.04,395.66,398.47,63074.0
2023-07-21 09:40:00,398.31,398.59,393.56,394.64,16153.0,398.31,398.59,393.56,394.64,16153.0
2023-07-21 09:50:00,394.97,394.97,393.26,393.77,14940.0,394.97,394.97,393.26,393.77,14940.0
2023-07-21 10:00:00,393.75,396.0,393.43,395.19,16142.0,393.75,396.0,393.43,395.19,16142.0
2023-07-21 10:10:00,395.94,397.05,394.86,396.8,16710.0,395.94,397.05,394.86,396.8,16710.0
2023-07-21 10:20:00,397.15,397.33,394.83,395.3,9430.0,397.15,397.33,394.83,395.3,9430.0
2023-07-21 10:30:00,395.89,396.78,394.86,396.07,15680.0,395.89,396.78,394.86,396.07,15680.0
2023-07-21 10:40:00,396.1,397.38,395.21,395.35,21254.0,396.1,397.38,395.21,395.35,21254.0
2023-07-21 10:50:00,395.13,396.69,395.02,396.46,13546.0,395.13,396.69,395.02,396.46,13546.0
2023-07-21 11:00:00,396.2,397.29,395.75,397.29,13382.0,396.2,397.29,395.75,397.29,13382.0
2023-07-21 11:10:00,397.37,398.35,396.61,398.07,16305.0,397.37,398.35,396.61,398.07,16305.0
2023-07-21 11:20:00,398.0,398.19,397.24,398.18,8453.0,398.0,398.19,397.24,398.18,8453.0
2023-07-21 11:30:00,398.22,398.64,397.46,398.34,16127.0,398.22,398.64,397.46,398.34,16127.0
2023-07-21 11:40:00,398.86,399.77,398.66,399.46,10041.0,398.86,399.77,398.66,399.46,10041.0
2023-07-21 11:50:00,399.32,399.52,398.67,399.45,11778.0,399.32,399.52,398.67,399.45,11778.0
2023-07-21 12:00:00,399.68,399.68,397.19,397.5,12321.0,399.68,399.68,397.19,397.5,12321.0
2023-07-21 12:10:00,397.35,398.5,397.25,398.41,14329.0,397.35,398.5,397.25,398.41,14329.0
2023-07-21 12:20:00,398.41,399.0,397.19,397.19,8853.0,398.41,399.0,397.19,397.19,8853.0
2023-07-21 12:30:00,397.01,397.34,396.49,396.5,5544.0,397.01,397.34,396.49,396.5,5544.0
2023-07-21 12:40:00,396.54,397.13,396.12,396.14,7017.0,396.54,397.13,396.12,396.14,7017.0
2023-07-21 12:50:00,396.23,396.59,395.96,396.13,5997.0,396.23,396.59,395.96,396.13,5997.0
2023-07-21 13:00:00,396.28,396.93,395.47,396.93,7295.0,396.28,396.93,395.47,396.93,7295.0
2023-07-21 13:10:00,396.84,396.84,395.77,396.31,8951.0,396.84,396.84,395.77,396.31,8951.0
2023-07-21 13:20:00,396.46,396.59,395.59,396.09,6417.0,396.46,396.59,395.59,396.09,6417.0
2023-07-21 13:30:00,395.95,396.37,395.72,396.07,5494.0,395.95,396.37,395.72,396.07,5494.0
2023-07-21 13:40:00,396.06,396.95,396.06,396.78,12589.0,396.06,396.95,396.06,396.78,12589.0
2023-07-21 13:50:00,397.31,397.62,396.87,396.89,5865.0,397.31,397.62,396.87,396.89,5865.0
2023-07-21 14:00:00,396.8,396.8,395.96,396.62,4613.0,396.8,396.8,395.96,396.62,4613.0
2023-07-21 14:10:00,396.63,396.75,395.89,396.15,4239.0,396.63,396.75,395.89,396.15,4239.0
2023-07-21 14:20:00,396.3,396.69,395.94,396.29,5575.0,396.3,396.69,395.94,396.29,5575.0
2023-07-21 14:30:00,396.11,396.51,395.76,395.77,10427.0,396.11,396.51,395.76,395.77,10427.0
2023-07-21 14:40:00,395.75,396.33,395.75,396.13,5109.0,395.75,396.33,395.75,396.13,5109.0
2023-07-21 14:50:00,395.97,396.5,395.5,395.94,9544.0,395.97,396.5,395.5,395.94,9544.0
2023-07-21 15:00:00,395.93,396.08,395.47,395.47,8848.0,395.93,396.08,395.47,395.47,8848.0
2023-07-21 15:10:00,395.34,395.58,394.97,395.34,10179.0,395.34,395.58,394.97,395.34,10179.0
2023-07-21 15:20:00,395.39,396.13,395.05,396.13,19460.0,395.39,396.13,395.05,396.13,19460.0
2023-07-21 15:30:00,396.11,396.71,395.73,396.13,21789.0,396.11,396.71,395.73,396.13,21789.0
2023-07-21 15:40:00,396.2,396.39,395.42,395.46,25913.0,396.2,396.39,395.42,395.46,25913.0
2023-07-21 15:50:00,395.8,397.79,394.06,394.5,127318.0,395.8,397.79,394.06,394.5,127318.0
2023-07-24 09:30:00,396.33,399.0,395.0,396.3,13256.0,396.33,399.0,395.0,396.3,13256.0
2023-07-24 09:40:00,396.56,398.4,395.5,396.26,13283.0,396.56,398.4,395.5,396.26,13283.0
2023-07-24 09:50:00,396.08,396.11,393.84,394.72,12755.0,396.08,396.11,393.84,394.72,12755.0
2023-07-24 10:00:00,394.71,396.1,394.23,395.65,24872.0,394.71,396.1,394.23,395.65,24872.0
2023-07-24 10:10:00,395.51,397.84,395.38,397.84,12240.0,395.51,397.84,395.38,397.84,12240.0
2023-07-24 10:20:00,397.73,397.73,396.4,397.32,9398.0,397.73,397.73,396.4,397.32,9398.0
2023-07-24 10:30:00,397.33,398.48,396.87,398.35,14500.0,397.33,398.48,396.87,398.35,14500.0
2023-07-24 10:40:00,398.47,400.18,398.34,399.88,11666.0,398.47,400.18,398.34,399.88,11666.0
2023-07-24 10:50:00,399.9,400.18,399.21,400.18,6701.0,399.9,400.18,399.21,400.18,6701.0
2023-07-24 11:00:00,400.31,400.31,399.61,399.96,11877.0,400.31,400.31,399.61,399.96,11877.0
2023-07-24 11:10:00,399.91,400.88,399.85,400.15,11309.0,399.91,400.88,399.85,400.15,11309.0
2023-07-24 11:20:00,400.13,400.52,399.31,400.25,10873.0,400.13,400.52,399.31,400.25,10873.0
2023-07-24 11:30:00,400.16,400.88,399.86,400.75,6000.0,400.16,400.88,399.86,400.75,6000.0
2023-07-24 11:40:00,400.58,401.56,400.58,401.08,15683.0,400.58,401.56,400.58,401.08,15683.0
2023-07-24 11:50:00,400.98,401.75,400.49,401.16,9274.0,400.98,401.75,400.49,401.16,9274.0
2023-07-24 12:00:00,401.21,401.63,400.94,401.13,22149.0,401.21,401.63,400.94,401.13,22149.0
2023-07-24 12:10:00,401.11,402.32,400.92,401.67,17578.0,401.11,402.32,400.92,401.67,17578.0
2023-07-24 12:20:00,401.46,402.34,401.46,402.27,11900.0,401.46,402.34,401.46,402.27,11900.0
2023-07-24 12:30:00,402.14,402.87,402.14,402.81,14658.0,402.14,402.87,402.14,402.81,14658.0
2023-07-24 12:40:00,402.81,402.88,401.13,401.13,8822.0,402.81,402.88,401.13,401.13,8822.0
2023-07-24 12:50:00,401.11,402.86,400.94,402.75,13575.0,401.11,402.86,400.94,402.75,13575.0
2023-07-24 13:00:00,402.94,402.95,401.59,401.98,10831.0,402.94,402.95,401.59,401.98,10831.0
2023-07-24 13:10:00,402.05,402.25,401.46,402.2,5515.0,402.05,402.25,401.46,402.2,5515.0
2023-07-24 13:20:00,402.14,402.14,401.61,401.75,7706.0,402.14,402.14,401.61,401.75,7706.0
2023-07-24 13:30:00,401.88,402.4,401.59,401.81,9987.0,401.88,402.4,401.59,401.81,9987.0
2023-07-24 13:40:00,401.88,402.88,401.63,402.82,18750.0,401.88,402.88,401.63,402.82,18750.0
2023-07-24 13:50:00,402.75,403.52,402.56,403.48,18910.0,402.75,403.52,402.56,403.48,18910.0
2023-07-24 14:00:00,403.51,403.94,402.25,402.25,12409.0,403.51,403.94,402.25,402.25,12409.0
2023-07-24 14:10:00,402.24,403.01,401.88,402.11,13833.0,402.24,403.01,401.88,402.11,13833.0
2023-07-24 14:20:00,401.94,402.89,401.67,402.89,5600.0,401.94,402.89,401.67,402.89,5600.0
2023-07-24 14:30:00,402.99,403.14,401.96,402.08,18311.0,402.99,403.14,401.96,402.08,18311.0
2023-07-24 14:40:00,401.83,402.28,401.43,402.15,9310.0,401.83,402.28,401.43,402.15,9310.0
2023-07-24 14:50:00,402.04,402.23,401.82,402.2,10569.0,402.04,402.23,401.82,402.2,10569.0
2023-07-24 15:00:00,402.21,402.34,401.29,401.43,14958.0,402.21,402.34,401.29,401.43,14958.0
2023-07-24 15:10:00,401.43,401.43,400.72,400.78,11434.0,401.43,401.43,400.72,400.78,11434.0
2023-07-24 15:20:00,400.71,400.85,399.64,399.64,13699.0,400.71,400.85,399.64,399.64,13699.0
2023-07-24 15:30:00,399.52,399.96,398.93,399.06,18624.0,399.52,399.96,398.93,399.06,18624.0
2023-07-24 15:40:00,399.06,399.81,398.8,399.4,22884.0,399.06,399.81,398.8,399.4,22884.0
2023-07-24 15:50:00,399.51,400.26,398.99,399.33,87943.0,399.51,400.26,398.99,399.33,87943.0
2023-07-25 09:30:00,399.38,404.88,398.24,404.44,19034.0,399.38,404.88,398.24,404.44,19034.0
2023-07-25 09:40:00,404.47,404.5,399.31,399.5,10394.0,404.47,404.5,399.31,399.5,10394.0
2023-07-25 09:50:00,399.87,401.7,398.48,401.42,12706.0,399.87,401.7,398.48,401.42,12706.0
2023-07-25 10:00:00,401.4,401.86,400.12,400.21,7745.0,401.4,401.86,400.12,400.21,7745.0
2023-07-25 10:10:00,400.21,400.99,399.71,400.99,4244.0,400.21,400.99,399.71,400.99,4244.0
2023-07-25 10:20:00,401.42,401.8,400.92,401.8,8720.0,401.42,401.8,400.92,401.8,8720.0
2023-07-25 10:30:00,401.78,402.38,400.84,400.87,18267.0,401.78,402.38,400.84,400.87,18267.0
2023-07-25 10:40:00,400.84,400.9,399.82,400.9,6206.0,400.84,400.9,399.82,400.9,6206.0
2023-07-25 10:50:00,400.89,401.4,400.48,401.24,20814.0,400.89,401.4,400.48,401.24,20814.0
2023-07-25 11:00:00,401.19,401.51,399.48,399.95,4342.0,401.19,401.51,399.48,399.95,4342.0
2023-07-25 11:10:00,399.96,400.39,399.38,399.44,4019.0,399.96,400.39,399.38,399.44,4019.0
2023-07-25 11:20:00,399.52,400.22,399.52,399.81,2962.0,399.52,400.22,399.52,399.81,2962.0
2023-07-25 11:30:00,399.98,400.47,399.52,400.47,6607.0,399.98,400.47,399.52,400.47,6607.0
2023-07-25 11:40:00,400.42,400.78,399.72,399.9,4027.0,400.42,400.78,399.72,399.9,4027.0
2023-07-25 11:50:00,399.94,400.08,398.78,400.03,7621.0,399.94,400.08,398.78,400.03,7621.0
2023-07-25 12:00:00,399.98,400.56,399.97,400.06,9048.0,399.98,400.56,399.97,400.06,9048.0
2023-07-25 12:10:00,400.32,401.24,400.32,400.56,9163.0,400.32,401.24,400.32,400.56,9163.0
2023-07-25 12:20:00,400.65,401.32,400.39,400.58,4932.0,400.65,401.32,400.39,400.58,4932.0
2023-07-25 12:30:00,400.77,400.78,400.18,400.3,1314.0,400.77,400.78,400.18,400.3,1314.0
2023-07-25 12:40:00,400.42,400.76,399.44,399.52,4357.0,400.42,400.76,399.44,399.52,4357.0
2023-07-25 12:50:00,399.95,400.43,399.95,400.32,2519.0,399.95,400.43,399.95,400.32,2519.0
2023-07-25 13:00:00,400.25,400.36,399.57,399.73,4519.0,400.25,400.36,399.57,399.73,4519.0
2023-07-25 13:10:00,399.71,399.78,399.25,399.56,8120.0,399.71,399.78,399.25,399.56,8120.0
2023-07-25 13:20:00,399.9,399.97,399.52,399.97,6415.0,399.9,399.97,399.52,399.97,6415.0
2023-07-25 13:30:00,400.16,400.25,398.63,398.63,4868.0,400.16,400.25,398.63,398.63,4868.0
2023-07-25 13:40:00,398.72,399.45,398.66,399.02,5060.0,398.72,399.45,398.66,399.02,5060.0
2023-07-25 13:50:00,399.02,399.52,398.9,399.34,5680.0,399.02,399.52,398.9,399.34,5680.0
2023-07-25 14:00:00,399.42,399.43,398.44,398.44,11315.0,399.42,399.43,398.44,398.44,11315.0
2023-07-25 14:10:00,398.53,399.31,398.25,399.15,16609.0,398.53,399.31,398.25,399.15,16609.0
2023-07-25 14:20:00,399.13,399.13,397.88,398.82,4700.0,399.13,399.13,397.88,398.82,4700.0
2023-07-25 14:30:00,398.88,399.99,398.69,399.87,12878.0,398.88,399.99,398.69,399.87,12878.0
2023-07-25 14:40:00,399.87,399.87,399.14,399.14,5279.0,399.87,399.87,399.14,399.14,5279.0
2023-07-25 14:50:00,399.25,399.51,398.58,398.81,15347.0,399.25,399.51,398.58,398.81,15347.0
2023-07-25 15:00:00,398.69,398.83,397.97,398.5,14008.0,398.69,398.83,397.97,398.5,14008.0
2023-07-25 15:10:00,398.7,399.66,398.62,399.21,9479.0,398.7,399.66,398.62,399.21,9479.0
2023-07-25 15:20:00,399.19,399.93,398.87,399.74,16163.0,399.19,399.93,398.87,399.74,16163.0
2023-07-25 15:30:00,399.86,400.0,399.35,399.7,15886.0,399.86,400.0,399.35,399.7,15886.0
2023-07-25 15:40:00,399.83,399.84,398.88,399.0,13820.0,399.83,399.84,398.88,399.0,13820.0
2023-07-25 15:50:00,398.89,399.18,398.45,398.51,66324.0,398.89,399.18,398.45,398.51,66324.0
2023-07-26 09:30:00,399.97,403.04,399.97,401.71,19409.0,399.97,403.04,399.97,401.71,19409.0
2023-07-26 09:40:00,400.82,401.24,397.16,397.16,11435.0,400.82,401.24,397.16,397.16,11435.0
2023-07-26 09:50:00,397.34,397.34,394.42,396.38,9742.0,397.34,397.34,394.42,396.38,9742.0
2023-07-26 10:00:00,396.38,396.99,395.3,395.74,27290.0,396.38,396.99,395.3,395.74,27290.0
2023-07-26 10:10:00,395.74,396.49,394.85,395.5,19664.0,395.74,396.49,394.85,395.5,19664.0
2023-07-26 10:20:00,395.31,396.44,394.53,395.47,14053.0,395.31,396.44,394.53,395.47,14053.0
2023-07-26 10:30:00,395.87,396.16,395.05,395.5,22023.0,395.87,396.16,395.05,395.5,22023.0
2023-07-26 10:40:00,395.28,395.28,394.35,395.04,23924.0,395.28,395.28,394.35,395.04,23924.0
2023-07-26 10:50:00,395.04,395.99,395.04,395.1,6532.0,395.04,395.99,395.04,395.1,6532.0
2023-07-26 11:00:00,394.87,395.05,394.08,394.44,20920.0,394.87,395.05,394.08,394.44,20920.0
2023-07-26 11:10:00,394.57,395.33,394.54,394.54,7812.0,394.57,395.33,394.54,394.54,7812.0
2023-07-26 11:20:00,394.62,394.85,394.0,394.56,9311.0,394.62,394.85,394.0,394.56,9311.0
2023-07-26 11:30:00,394.58,395.61,394.57,395.09,6576.0,394.58,395.61,394.57,395.09,6576.0
2023-07-26 11:40:00,395.03,395.61,394.36,395.44,25518.0,395.03,395.61,394.36,395.44,25518.0
2023-07-26 11:50:00,395.33,395.56,394.67,394.81,10095.0,395.33,395.56,394.67,394.81,10095.0
2023-07-26 12:00:00,394.92,395.61,394.45,394.45,5183.0,394.92,395.61,394.45,394.45,5183.0
2023-07-26 12:10:00,394.34,394.35,393.33,393.64,5536.0,394.34,394.35,393.33,393.64,5536.0
2023-07-26 12:20:00,393.66,394.45,393.42,394.25,8500.0,393.66,394.45,393.42,394.25,8500.0
2023-07-26 12:30:00,394.25,394.26,393.36,393.56,4288.0,394.25,394.26,393.36,393.56,4288.0
2023-07-26 12:40:00,393.64,394.11,393.29,393.29,5400.0,393.64,394.11,393.29,393.29,5400.0
2023-07-26 12:50:00,393.41,393.61,392.79,393.1,6753.0,393.41,393.61,392.79,393.1,6753.0
2023-07-26 13:00:00,393.28,394.43,393.28,394.33,7800.0,393.28,394.43,393.28,394.33,7800.0
2023-07-26 13:10:00,394.5,394.5,393.69,393.69,2614.0,394.5,394.5,393.69,393.69,2614.0
2023-07-26 13:20:00,393.61,393.63,392.69,392.69,2669.0,393.61,393.63,392.69,392.69,2669.0
2023-07-26 13:30:00,392.68,392.78,392.24,392.24,3665.0,392.68,392.78,392.24,392.24,3665.0
2023-07-26 13:40:00,392.27,392.55,392.13,392.19,4249.0,392.27,392.55,392.13,392.19,4249.0
2023-07-26 13:50:00,392.16,392.66,392.16,392.66,20479.0,392.16,392.66,392.16,392.66,20479.0
2023-07-26 14:00:00,392.2,392.8,391.58,392.38,17604.0,392.2,392.8,391.58,392.38,17604.0
2023-07-26 14:10:00,392.38,393.54,392.37,393.37,14376.0,392.38,393.54,392.37,393.37,14376.0
2023-07-26 14:20:00,393.37,393.37,392.37,392.73,7047.0,393.37,393.37,392.37,392.73,7047.0
2023-07-26 14:30:00,392.58,394.43,392.58,394.43,9768.0,392.58,394.43,392.58,394.43,9768.0
2023-07-26 14:40:00,394.43,395.01,392.94,393.07,12929.0,394.43,395.01,392.94,393.07,12929.0
2023-07-26 14:50:00,392.97,393.82,392.7,392.81,10531.0,392.97,393.82,392.7,392.81,10531.0
2023-07-26 15:00:00,392.83,393.41,391.37,391.37,11598.0,392.83,393.41,391.37,391.37,11598.0
2023-07-26 15:10:00,391.34,392.22,391.2,391.74,5894.0,391.34,392.22,391.2,391.74,5894.0
2023-07-26 15:20:00,391.76,392.71,391.76,392.25,10212.0,391.76,392.71,391.76,392.25,10212.0
2023-07-26 15:30:00,392.23,393.26,392.01,393.18,21103.0,392.23,393.26,392.01,393.18,21103.0
2023-07-26 15:40:00,393.33,394.03,393.32,393.32,22446.0,393.33,394.03,393.32,393.32,22446.0
2023-07-26 15:50:00,393.3,394.73,393.08,394.67,111338.0,393.3,394.73,393.08,394.67,111338.0
2023-07-27 09:30:00,400.14,408.11,400.14,406.97,34521.0,400.14,408.11,400.14,406.97,34521.0
2023-07-27 09:40:00,407.7,409.21,406.23,406.55,61445.0,407.7,409.21,406.23,406.55,61445.0
2023-07-27 09:50:00,407.25,408.31,405.32,408.18,27730.0,407.25,408.31,405.32,408.18,27730.0
2023-07-27 10:00:00,408.17,409.62,407.53,409.62,26850.0,408.17,409.62,407.53,409.62,26850.0
2023-07-27 10:10:00,409.14,409.6,407.62,408.16,22175.0,409.14,409.6,407.62,408.16,22175.0
2023-07-27 10:20:00,408.24,409.21,406.74,407.86,66064.0,408.24,409.21,406.74,407.86,66064.0
2023-07-27 10:30:00,408.18,408.91,407.14,407.95,27493.0,408.18,408.91,407.14,407.95,27493.0
2023-07-27 10:40:00,407.61,408.05,406.6,407.59,30455.0,407.61,408.05,406.6,407.59,30455.0
2023-07-27 10:50:00,407.83,407.83,405.83,406.24,25078.0,407.83,407.83,405.83,406.24,25078.0
2023-07-27 11:00:00,406.18,406.49,404.39,404.83,12596.0,406.18,406.49,404.39,404.83,12596.0
2023-07-27 11:10:00,404.84,405.72,403.19,405.55,15496.0,404.84,405.72,403.19,405.55,15496.0
2023-07-27 11:20:00,405.5,406.03,405.21,405.56,12694.0,405.5,406.03,405.21,405.56,12694.0
2023-07-27 11:30:00,405.43,405.9,404.4,405.13,6820.0,405.43,405.9,404.4,405.13,6820.0
2023-07-27 11:40:00,405.32,405.5,403.77,404.09,28402.0,405.32,405.5,403.77,404.09,28402.0
2023-07-27 11:50:00,404.29,404.69,403.48,404.69,33472.0,404.29,404.69,403.48,404.69,33472.0
2023-07-27 12:00:00,404.33,405.12,403.99,404.27,4583.0,404.33,405.12,403.99,404.27,4583.0
2023-07-27 12:10:00,404.42,404.71,403.86,404.06,7814.0,404.42,404.71,403.86,404.06,7814.0
2023-07-27 12:20:00,403.56,405.67,403.55,405.42,37224.0,403.56,405.67,403.55,405.42,37224.0
2023-07-27 12:30:00,405.57,406.19,405.28,405.46,9200.0,405.57,406.19,405.28,405.46,9200.0
2023-07-27 12:40:00,405.54,406.14,405.23,406.04,8974.0,405.54,406.14,405.23,406.04,8974.0
2023-07-27 12:50:00,405.92,405.92,404.94,405.15,5480.0,405.92,405.92,404.94,405.15,5480.0
2023-07-27 13:00:00,405.27,405.36,403.18,403.81,13159.0,405.27,405.36,403.18,403.81,13159.0
2023-07-27 13:10:00,403.71,404.57,403.25,403.85,15016.0,403.71,404.57,403.25,403.85,15016.0
2023-07-27 13:20:00,403.72,404.76,403.37,404.01,23134.0,403.72,404.76,403.37,404.01,23134.0
2023-07-27 13:30:00,403.71,404.21,403.0,403.38,16499.0,403.71,404.21,403.0,403.38,16499.0
2023-07-27 13:40:00,403.58,404.45,403.57,403.86,40249.0,403.58,404.45,403.57,403.86,40249.0
2023-07-27 13:50:00,403.87,404.25,402.88,403.32,11149.0,403.87,404.25,402.88,403.32,11149.0
2023-07-27 14:00:00,403.14,403.36,402.1,402.11,14852.0,403.14,403.36,402.1,402.11,14852.0
2023-07-27 14:10:00,402.03,402.24,400.85,401.44,19125.0,402.03,402.24,400.85,401.44,19125.0
2023-07-27 14:20:00,401.44,402.0,400.6,401.08,24462.0,401.44,402.0,400.6,401.08,24462.0
2023-07-27 14:30:00,401.1,401.64,400.3,400.7,14023.0,401.1,401.64,400.3,400.7,14023.0
2023-07-27 14:40:00,400.99,401.75,400.96,401.58,9813.0,400.99,401.75,400.96,401.58,9813.0
2023-07-27 14:50:00,401.58,401.7,400.46,400.73,9822.0,401.58,401.7,400.46,400.73,9822.0
2023-07-27 15:00:00,400.7,401.21,399.96,401.06,12159.0,400.7,401.21,399.96,401.06,12159.0
2023-07-27 15:10:00,401.06,401.83,400.69,401.49,11609.0,401.06,401.83,400.69,401.49,11609.0
2023-07-27 15:20:00,401.38,402.5,400.96,401.49,14222.0,401.38,402.5,400.96,401.49,14222.0
2023-07-27 15:30:00,401.45,402.35,401.18,401.53,21228.0,401.45,402.35,401.18,401.53,21228.0
2023-07-27 15:40:00,401.55,402.0,400.7,400.83,26806.0,401.55,402.0,400.7,400.83,26806.0
2023-07-27 15:50:00,400.9,401.74,400.49,401.14,102427.0,400.9,401.74,400.49,401.14,102427.0
2023-07-28 09:30:00,399.96,408.09,394.05,408.02,80507.0,399.96,408.09,394.05,408.02,80507.0
2023-07-28 09:40:00,407.22,411.88,405.64,407.58,94556.0,407.22,411.88,405.64,407.58,94556.0
2023-07-28 09:50:00,407.64,408.4,403.42,403.42,20978.0,407.64,408.4,403.42,403.42,20978.0
2023-07-28 10:00:00,403.69,404.05,400.59,402.45,38349.0,403.69,404.05,400.59,402.45,38349.0
2023-07-28 10:10:00,401.92,402.0,397.32,397.99,13266.0,401.92,402.0,397.32,397.99,13266.0
2023-07-28 10:20:00,397.52,398.64,395.49,395.64,17584.0,397.52,398.64,395.49,395.64,17584.0
2023-07-28 10:30:00,396.11,397.16,393.93,395.17,19094.0,396.11,397.16,393.93,395.17,19094.0
2023-07-28 10:40:00,394.83,396.88,394.52,396.27,13074.0,394.83,396.88,394.52,396.27,13074.0
2023-07-28 10:50:00,396.27,397.07,395.22,395.87,17554.0,396.27,397.07,395.22,395.87,17554.0
2023-07-28 11:00:00,395.73,396.36,394.43,395.16,16344.0,395.73,396.36,394.43,395.16,16344.0
2023-07-28 11:10:00,395.16,395.41,393.23,393.71,14679.0,395.16,395.41,393.23,393.71,14679.0
2023-07-28 11:20:00,393.56,395.5,393.55,394.26,9774.0,393.56,395.5,393.55,394.26,9774.0
2023-07-28 11:30:00,394.29,394.64,392.45,392.45,12562.0,394.29,394.64,392.45,392.45,12562.0
2023-07-28 11:40:00,392.52,393.92,392.27,393.92,9605.0,392.52,393.92,392.27,393.92,9605.0
2023-07-28 11:50:00,394.0,394.06,392.18,392.36,11452.0,394.0,394.06,392.18,392.36,11452.0
2023-07-28 12:00:00,392.18,392.19,389.58,390.67,14403.0,392.18,392.19,389.58,390.67,14403.0
2023-07-28 12:10:00,390.71,391.13,390.03,390.15,11174.0,390.71,391.13,390.03,390.15,11174.0
2023-07-28 12:20:00,390.17,392.03,389.53,391.21,50382.0,390.17,392.03,389.53,391.21,50382.0
2023-07-28 12:30:00,391.03,391.03,389.79,390.0,24984.0,391.03,391.03,389.79,390.0,24984.0
2023-07-28 12:40:00,390.13,390.57,389.75,390.0,33823.0,390.13,390.57,389.75,390.0,33823.0
2023-07-28 12:50:00,389.93,390.09,388.43,389.51,23810.0,389.93,390.09,388.43,389.51,23810.0
2023-07-28 13:00:00,389.74,389.74,388.71,388.88,10721.0,389.74,389.74,388.71,388.88,10721.0
2023-07-28 13:10:00,389.09,390.97,388.75,390.97,18398.0,389.09,390.97,388.75,390.97,18398.0
2023-07-28 13:20:00,391.26,391.32,390.54,391.0,12904.0,391.26,391.32,390.54,391.0,12904.0
2023-07-28 13:30:00,390.9,391.3,388.63,389.59,13385.0,390.9,391.3,388.63,389.59,13385.0
2023-07-28 13:40:00,389.71,390.38,389.36,389.91,9278.0,389.71,390.38,389.36,389.91,9278.0
2023-07-28 13:50:00,390.02,391.31,390.02,391.27,12557.0,390.02,391.31,390.02,391.27,12557.0
2023-07-28 14:00:00,391.29,392.36,390.85,390.86,8394.0,391.29,392.36,390.85,390.86,8394.0
2023-07-28 14:10:00,390.86,392.5,390.65,392.5,13349.0,390.86,392.5,390.65,392.5,13349.0
2023-07-28 14:20:00,392.83,393.38,392.16,393.38,11808.0,392.83,393.38,392.16,393.38,11808.0
2023-07-28 14:30:00,393.37,393.81,392.98,393.72,12914.0,393.37,393.81,392.98,393.72,12914.0
2023-07-28 14:40:00,393.71,395.2,393.32,395.13,17704.0,393.71,395.2,393.32,395.13,17704.0
2023-07-28 14:50:00,395.14,395.84,394.83,395.63,18952.0,395.14,395.84,394.83,395.63,18952.0
2023-07-28 15:00:00,395.86,395.97,394.8,395.23,24166.0,395.86,395.97,394.8,395.23,24166.0
2023-07-28 15:10:00,395.11,395.61,394.74,394.8,22176.0,395.11,395.61,394.74,394.8,22176.0
2023-07-28 15:20:00,394.69,395.75,394.53,394.84,39002.0,394.69,395.75,394.53,394.84,39002.0
2023-07-28 15:30:00,394.83,395.34,394.41,395.16,22085.0,394.83,395.34,394.41,395.16,22085.0
2023-07-28 15:40:00,395.24,395.96,394.79,395.78,52026.0,395.24,395.96,394.79,395.78,52026.0
2023-07-28 15:50:00,395.56,397.87,395.44,396.8,158196.0,395.56,397.87,395.44,396.8,158196.0
2023-07-31 09:30:00,399.33,403.74,399.05,400.5,40993.0,399.33,403.74,399.05,400.5,40993.0
2023-07-31 09:40:00,400.46,404.14,400.46,402.26,68931.0,400.46,404.14,400.46,402.26,68931.0
2023-07-31 09:50:00,402.26,403.19,400.35,401.71,18989.0,402.26,403.19,400.35,401.71,18989.0
2023-07-31 10:00:00,401.93,403.31,400.77,403.22,39057.0,401.93,403.31,400.77,403.22,39057.0
2023-07-31 10:10:00,402.46,403.28,402.09,402.79,28868.0,402.46,403.28,402.09,402.79,28868.0
2023-07-31 10:20:00,402.79,404.72,402.68,404.64,9205.0,402.79,404.72,402.68,404.64,9205.0
2023-07-31 10:30:00,404.96,405.26,403.46,403.71,18455.0,404.96,405.26,403.46,403.71,18455.0
2023-07-31 10:40:00,404.23,405.67,404.0,404.95,16628.0,404.23,405.67,404.0,404.95,16628.0
2023-07-31 10:50:00,404.9,405.37,403.22,403.22,22469.0,404.9,405.37,403.22,403.22,22469.0
2023-07-31 11:00:00,403.21,405.24,403.03,405.0,8427.0,403.21,405.24,403.03,405.0,8427.0
2023-07-31 11:10:00,405.09,405.68,404.74,405.19,11904.0,405.09,405.68,404.74,405.19,11904.0
2023-07-31 11:20:00,405.3,405.45,403.81,403.85,9993.0,405.3,405.45,403.81,403.85,9993.0
2023-07-31 11:30:00,403.73,404.48,403.32,404.34,15172.0,403.73,404.48,403.32,404.34,15172.0
2023-07-31 11:40:00,404.38,404.99,404.19,404.64,9389.0,404.38,404.99,404.19,404.64,9389.0
2023-07-31 11:50:00,404.64,404.8,403.27,403.27,12100.0,404.64,404.8,403.27,403.27,12100.0
2023-07-31 12:00:00,403.24,403.31,402.21,402.21,12998.0,403.24,403.31,402.21,402.21,12998.0
2023-07-31 12:10:00,402.09,403.0,402.02,402.43,7468.0,402.09,403.0,402.02,402.43,7468.0
2023-07-31 12:20:00,402.36,403.0,401.78,402.04,8996.0,402.36,403.0,401.78,402.04,8996.0
2023-07-31 12:30:00,401.99,402.76,401.99,402.31,10302.0,401.99,402.76,401.99,402.31,10302.0
2023-07-31 12:40:00,402.27,402.96,401.89,402.68,5499.0,402.27,402.96,401.89,402.68,5499.0
2023-07-31 12:50:00,402.62,402.75,401.9,402.24,4484.0,402.62,402.75,401.9,402.24,4484.0
2023-07-31 13:00:00,402.25,402.48,401.43,402.46,4900.0,402.25,402.48,401.43,402.46,4900.0
2023-07-31 13:10:00,402.61,403.01,402.09,402.21,7914.0,402.61,403.01,402.09,402.21,7914.0
2023-07-31 13:20:00,402.27,402.83,401.9,402.61,6400.0,402.27,402.83,401.9,402.61,6400.0
2023-07-31 13:30:00,402.59,403.04,402.45,402.9,8235.0,402.59,403.04,402.45,402.9,8235.0
2023-07-31 13:40:00,402.96,403.03,402.04,402.04,6043.0,402.96,403.03,402.04,402.04,6043.0
2023-07-31 13:50:00,402.28,402.46,401.67,402.35,4924.0,402.28,402.46,401.67,402.35,4924.0
2023-07-31 14:00:00,402.67,403.24,402.29,402.73,21817.0,402.67,403.24,402.29,402.73,21817.0
2023-07-31 14:10:00,402.64,403.11,402.39,402.47,7706.0,402.64,403.11,402.39,402.47,7706.0
2023-07-31 14:20:00,402.45,403.11,402.38,402.98,10212.0,402.45,403.11,402.38,402.98,10212.0
2023-07-31 14:30:00,402.96,403.6,402.83,402.83,12061.0,402.96,403.6,402.83,402.83,12061.0
2023-07-31 14:40:00,402.56,403.4,402.56,403.18,10500.0,402.56,403.4,402.56,403.18,10500.0
2023-07-31 14:50:00,403.21,404.81,403.21,404.79,26744.0,403.21,404.81,403.21,404.79,26744.0
2023-07-31 15:00:00,404.85,404.96,404.37,404.51,13493.0,404.85,404.96,404.37,404.51,13493.0
2023-07-31 15:10:00,404.65,404.75,403.61,404.13,23519.0,404.65,404.75,403.61,404.13,23519.0
2023-07-31 15:20:00,404.29,404.35,403.29,404.01,15086.0,404.29,404.35,403.29,404.01,15086.0
2023-07-31 15:30:00,404.09,404.26,402.92,403.13,31325.0,404.09,404.26,402.92,403.13,31325.0
2023-07-31 15:40:00,403.14,404.43,403.14,404.22,35041.0,403.14,404.43,403.14,404.22,35041.0
2023-07-31 15:50:00,404.19,405.47,404.06,405.13,125755.0,404.19,405.47,404.06,405.13,125755.0
2023-08-01 09:30:00,404.26,407.05,401.33,407.05,28433.0,404.26,407.05,401.33,407.05,28433.0
2023-08-01 09:40:00,406.36,408.61,405.36,408.41,53183.0,406.36,408.61,405.36,408.41,53183.0
2023-08-01 09:50:00,408.35,411.0,407.42,411.0,32693.0,408.35,411.0,407.42,411.0,32693.0
2023-08-01 10:00:00,411.05,414.33,410.58,413.76,39241.0,411.05,414.33,410.58,413.76,39241.0
2023-08-01 10:10:00,413.59,413.76,408.51,409.04,34848.0,413.59,413.76,408.51,409.04,34848.0
2023-08-01 10:20:00,409.01,411.23,408.03,409.37,27307.0,409.01,411.23,408.03,409.37,27307.0
2023-08-01 10:30:00,409.24,410.35,409.16,410.24,20274.0,409.24,410.35,409.16,410.24,20274.0
2023-08-01 10:40:00,410.24,410.94,409.99,410.78,14359.0,410.24,410.94,409.99,410.78,14359.0
2023-08-01 10:50:00,410.82,411.11,410.09,410.32,13311.0,410.82,411.11,410.09,410.32,13311.0
2023-08-01 11:00:00,410.37,410.41,409.02,409.52,12776.0,410.37,410.41,409.02,409.52,12776.0
2023-08-01 11:10:00,409.94,411.75,409.44,411.74,11966.0,409.94,411.75,409.44,411.74,11966.0
2023-08-01 11:20:00,411.88,412.36,410.93,412.02,12471.0,411.88,412.36,410.93,412.02,12471.0
2023-08-01 11:30:00,411.76,411.92,410.59,410.72,9452.0,411.76,411.92,410.59,410.72,9452.0
2023-08-01 11:40:00,411.03,411.03,409.82,410.63,8937.0,411.03,411.03,409.82,410.63,8937.0
2023-08-01 11:50:00,410.53,410.56,409.38,409.82,18263.0,410.53,410.56,409.38,409.82,18263.0
2023-08-01 12:00:00,409.83,410.14,409.65,410.12,14236.0,409.83,410.14,409.65,410.12,14236.0
2023-08-01 12:10:00,410.2,411.03,409.81,410.21,9618.0,410.2,411.03,409.81,410.21,9618.0
2023-08-01 12:20:00,410.09,410.44,409.67,410.02,8557.0,410.09,410.44,409.67,410.02,8557.0
2023-08-01 12:30:00,409.72,410.13,409.46,409.86,7035.0,409.72,410.13,409.46,409.86,7035.0
2023-08-01 12:40:00,409.87,411.74,409.87,410.9,13262.0,409.87,411.74,409.87,410.9,13262.0
2023-08-01 12:50:00,410.9,412.38,410.71,411.95,6610.0,410.9,412.38,410.71,411.95,6610.0
2023-08-01 13:00:00,411.96,412.54,411.65,412.13,8663.0,411.96,412.54,411.65,412.13,8663.0
2023-08-01 13:10:00,411.96,412.69,411.52,412.5,11043.0,411.96,412.69,411.52,412.5,11043.0
2023-08-01 13:20:00,412.49,413.0,412.16,412.88,9174.0,412.49,413.0,412.16,412.88,9174.0
2023-08-01 13:30:00,413.04,413.14,412.51,412.52,9141.0,413.04,413.14,412.51,412.52,9141.0
2023-08-01 13:40:00,412.35,413.99,412.05,413.56,14100.0,412.35,413.99,412.05,413.56,14100.0
2023-08-01 13:50:00,413.51,413.51,412.47,412.64,29782.0,413.51,413.51,412.47,412.64,29782.0
2023-08-01 14:00:00,412.65,413.89,412.21,413.78,13320.0,412.65,413.89,412.21,413.78,13320.0
2023-08-01 14:10:00,413.93,414.85,413.73,414.51,18841.0,413.93,414.85,413.73,414.51,18841.0
2023-08-01 14:20:00,414.28,414.34,413.69,413.98,13724.0,414.28,414.34,413.69,413.98,13724.0
2023-08-01 14:30:00,414.1,414.32,413.52,413.52,11905.0,414.1,414.32,413.52,413.52,11905.0
2023-08-01 14:40:00,413.52,413.92,413.2,413.62,15850.0,413.52,413.92,413.2,413.62,15850.0
2023-08-01 14:50:00,413.54,413.54,412.5,412.97,15194.0,413.54,413.54,412.5,412.97,15194.0
2023-08-01 15:00:00,412.94,414.1,412.94,413.27,14978.0,412.94,414.1,412.94,413.27,14978.0
2023-08-01 15:10:00,413.23,413.51,412.94,413.1,12581.0,413.23,413.51,412.94,413.1,12581.0
2023-08-01 15:20:00,413.09,413.44,412.47,412.68,14411.0,413.09,413.44,412.47,412.68,14411.0
2023-08-01 15:30:00,412.68,413.13,412.43,412.61,32265.0,412.68,413.13,412.43,412.61,32265.0
2023-08-01 15:40:00,412.63,413.02,412.2,412.81,36696.0,412.63,413.02,412.2,412.81,36696.0
2023-08-01 15:50:00,412.8,413.18,410.97,411.23,156599.0,412.8,413.18,410.97,411.23,156599.0
2023-08-02 09:30:00,416.66,423.72,415.89,419.31,84568.0,416.66,423.72,415.89,419.31,84568.0
2023-08-02 09:40:00,420.1,421.44,419.27,419.79,69036.0,420.1,421.44,419.27,419.79,69036.0
2023-08-02 09:50:00,419.97,420.22,415.92,416.0,27594.0,419.97,420.22,415.92,416.0,27594.0
2023-08-02 10:00:00,416.0,418.63,415.0,415.61,52836.0,416.0,418.63,415.0,415.61,52836.0
2023-08-02 10:10:00,415.87,417.33,415.41,416.79,16867.0,415.87,417.33,415.41,416.79,16867.0
2023-08-02 10:20:00,416.8,419.15,416.79,419.04,29626.0,416.8,419.15,416.79,419.04,29626.0
2023-08-02 10:30:00,419.09,419.17,417.67,418.83,18416.0,419.09,419.17,417.67,418.83,18416.0
2023-08-02 10:40:00,419.04,419.17,416.71,416.71,17900.0,419.04,419.17,416.71,416.71,17900.0
2023-08-02 10:50:00,416.71,417.79,416.06,417.79,19833.0,416.71,417.79,416.06,417.79,19833.0
2023-08-02 11:00:00,417.69,418.53,417.33,418.12,28547.0,417.69,418.53,417.33,418.12,28547.0
2023-08-02 11:10:00,418.09,419.04,417.97,418.27,7658.0,418.09,419.04,417.97,418.27,7658.0
2023-08-02 11:20:00,418.24,419.63,418.11,419.63,12833.0,418.24,419.63,418.11,419.63,12833.0
2023-08-02 11:30:00,419.58,420.68,419.57,420.45,8053.0,419.58,420.68,419.57,420.45,8053.0
2023-08-02 11:40:00,420.06,420.69,419.58,420.64,7421.0,420.06,420.69,419.58,420.64,7421.0
2023-08-02 11:50:00,420.71,421.55,420.22,421.11,14281.0,420.71,421.55,420.22,421.11,14281.0
2023-08-02 12:00:00,420.95,421.72,420.61,420.97,8064.0,420.95,421.72,420.61,420.97,8064.0
2023-08-02 12:10:00,420.7,421.13,420.31,421.02,9059.0,420.7,421.13,420.31,421.02,9059.0
2023-08-02 12:20:00,421.02,421.68,420.87,421.2,11772.0,421.02,421.68,420.87,421.2,11772.0
2023-08-02 12:30:00,421.2,421.2,419.71,420.33,9762.0,421.2,421.2,419.71,420.33,9762.0
2023-08-02 12:40:00,420.49,422.95,420.36,422.8,15333.0,420.49,422.95,420.36,422.8,15333.0
2023-08-02 12:50:00,422.4,422.72,421.67,422.15,5708.0,422.4,422.72,421.67,422.15,5708.0
2023-08-02 13:00:00,422.37,422.76,422.01,422.06,12698.0,422.37,422.76,422.01,422.06,12698.0
2023-08-02 13:10:00,422.27,422.73,421.72,421.89,14857.0,422.27,422.73,421.72,421.89,14857.0
2023-08-02 13:20:00,421.73,422.37,421.55,422.32,11252.0,421.73,422.37,421.55,422.32,11252.0
2023-08-02 13:30:00,422.46,423.0,422.13,422.74,21523.0,422.46,423.0,422.13,422.74,21523.0
2023-08-02 13:40:00,423.0,423.24,422.35,422.35,9900.0,423.0,423.24,422.35,422.35,9900.0
2023-08-02 13:50:00,422.69,422.69,421.67,421.75,7815.0,422.69,422.69,421.67,421.75,7815.0
2023-08-02 14:00:00,421.66,421.97,421.34,421.52,10733.0,421.66,421.97,421.34,421.52,10733.0
2023-08-02 14:10:00,421.57,421.61,420.81,421.1,7079.0,421.57,421.61,420.81,421.1,7079.0
2023-08-02 14:20:00,420.9,421.03,420.22,420.72,8025.0,420.9,421.03,420.22,420.72,8025.0
2023-08-02 14:30:00,420.72,421.88,420.6,421.74,9148.0,420.72,421.88,420.6,421.74,9148.0
2023-08-02 14:40:00,421.77,422.13,420.95,421.04,9180.0,421.77,422.13,420.95,421.04,9180.0
2023-08-02 14:50:00,421.01,421.41,420.55,420.74,7897.0,421.01,421.41,420.55,420.74,7897.0
2023-08-02 15:00:00,420.85,421.51,420.61,420.69,8880.0,420.85,421.51,420.61,420.69,8880.0
2023-08-02 15:10:00,420.7,420.7,419.82,420.02,14026.0,420.7,420.7,419.82,420.02,14026.0
2023-08-02 15:20:00,419.92,420.19,419.36,419.92,14766.0,419.92,420.19,419.36,419.92,14766.0
2023-08-02 15:30:00,420.0,420.12,419.12,419.39,15148.0,420.0,420.12,419.12,419.39,15148.0
2023-08-02 15:40:00,419.42,419.59,418.84,419.33,28578.0,419.42,419.59,418.84,419.33,28578.0
2023-08-02 15:50:00,419.27,420.34,418.89,418.9,150504.0,419.27,420.34,418.89,418.9,150504.0
2023-08-03 09:30:00,419.07,420.05,417.65,418.39,11556.0,419.07,420.05,417.65,418.39,11556.0
2023-08-03 09:40:00,417.68,418.91,416.64,418.51,12367.0,417.68,418.91,416.64,418.51,12367.0
2023-08-03 09:50:00,417.6,418.25,417.04,417.85,6175.0,417.6,418.25,417.04,417.85,6175.0
2023-08-03 10:00:00,417.81,418.14,416.65,417.05,9058.0,417.81,418.14,416.65,417.05,9058.0
2023-08-03 10:10:00,417.23,418.52,417.08,418.08,7500.0,417.23,418.52,417.08,418.08,7500.0
2023-08-03 10:20:00,418.33,418.57,417.24,417.33,9677.0,418.33,418.57,417.24,417.33,9677.0
2023-08-03 10:30:00,417.26,420.26,417.15,420.13,11626.0,417.26,420.26,417.15,420.13,11626.0
2023-08-03 10:40:00,419.96,421.64,419.6,421.17,12338.0,419.96,421.64,419.6,421.17,12338.0
2023-08-03 10:50:00,420.98,421.43,420.18,420.65,10713.0,420.98,421.43,420.18,420.65,10713.0
2023-08-03 11:00:00,420.65,421.17,420.3,421.11,14521.0,420.65,421.17,420.3,421.11,14521.0
2023-08-03 11:10:00,420.92,421.34,420.51,421.03,19725.0,420.92,421.34,420.51,421.03,19725.0
2023-08-03 11:20:00,421.25,423.12,421.24,422.42,3807.0,421.25,423.12,421.24,422.42,3807.0
2023-08-03 11:30:00,422.1,422.42,421.75,421.96,7496.0,422.1,422.42,421.75,421.96,7496.0
2023-08-03 11:40:00,422.19,423.07,421.89,423.05,7218.0,422.19,423.07,421.89,423.05,7218.0
2023-08-03 11:50:00,423.19,424.45,423.11,424.16,11570.0,423.19,424.45,423.11,424.16,11570.0
2023-08-03 12:00:00,424.29,425.31,424.15,425.12,15205.0,424.29,425.31,424.15,425.12,15205.0
2023-08-03 12:10:00,425.47,425.47,424.71,424.71,2046.0,425.47,425.47,424.71,424.71,2046.0
2023-08-03 12:20:00,424.67,425.85,424.33,425.81,16444.0,424.67,425.85,424.33,425.81,16444.0
2023-08-03 12:30:00,425.95,427.07,425.31,427.07,18591.0,425.95,427.07,425.31,427.07,18591.0
2023-08-03 12:40:00,427.07,428.29,427.07,427.89,27427.0,427.07,428.29,427.07,427.89,27427.0
2023-08-03 12:50:00,427.75,429.14,427.51,429.0,13457.0,427.75,429.14,427.51,429.0,13457.0
2023-08-03 13:00:00,428.89,428.89,427.29,427.29,11159.0,428.89,428.89,427.29,427.29,11159.0
2023-08-03 13:10:00,427.2,428.66,427.2,428.56,9330.0,427.2,428.66,427.2,428.56,9330.0
2023-08-03 13:20:00,428.67,429.22,428.61,428.92,13213.0,428.67,429.22,428.61,428.92,13213.0
2023-08-03 13:30:00,428.99,429.03,425.74,426.34,12016.0,428.99,429.03,425.74,426.34,12016.0
2023-08-03 13:40:00,426.36,426.56,425.04,425.16,5129.0,426.36,426.56,425.04,425.16,5129.0
2023-08-03 13:50:00,425.13,425.54,424.55,425.17,14328.0,425.13,425.54,424.55,425.17,14328.0
2023-08-03 14:00:00,425.44,425.44,424.24,425.16,6700.0,425.44,425.44,424.24,425.16,6700.0
2023-08-03 14:10:00,425.03,425.35,424.59,424.88,6125.0,425.03,425.35,424.59,424.88,6125.0
2023-08-03 14:20:00,424.85,425.39,424.71,425.16,4515.0,424.85,425.39,424.71,425.16,4515.0
2023-08-03 14:30:00,425.02,425.16,424.24,424.75,11165.0,425.02,425.16,424.24,424.75,11165.0
2023-08-03 14:40:00,424.78,425.34,424.62,425.06,10023.0,424.78,425.34,424.62,425.06,10023.0
2023-08-03 14:50:00,424.97,424.97,424.48,424.56,6485.0,424.97,424.97,424.48,424.56,6485.0
2023-08-03 15:00:00,424.44,424.52,424.0,424.52,9073.0,424.44,424.52,424.0,424.52,9073.0
2023-08-03 15:10:00,424.52,424.56,423.05,423.46,15731.0,424.52,424.56,423.05,423.46,15731.0
2023-08-03 15:20:00,423.35,424.63,423.05,424.29,14315.0,423.35,424.63,423.05,424.29,14315.0
2023-08-03 15:30:00,424.24,424.24,423.43,423.59,5563.0,424.24,424.24,423.43,423.59,5563.0
2023-08-03 15:40:00,423.56,424.14,423.41,423.53,11083.0,423.56,424.14,423.41,423.53,11083.0
2023-08-03 15:50:00,423.29,424.02,422.64,422.74,55649.0,423.29,424.02,422.64,422.74,55649.0
2023-08-04 09:30:00,423.97,425.08,422.11,422.99,18383.0,423.97,425.08,422.11,422.99,18383.0
2023-08-04 09:40:00,422.81,424.35,422.79,422.91,12788.0,422.81,424.35,422.79,422.91,12788.0
2023-08-04 09:50:00,423.27,424.18,422.25,422.61,11598.0,423.27,424.18,422.25,422.61,11598.0
2023-08-04 10:00:00,422.33,422.54,421.01,422.0,13167.0,422.33,422.54,421.01,422.0,13167.0
2023-08-04 10:10:00,421.94,421.97,421.14,421.8,13714.0,421.94,421.97,421.14,421.8,13714.0
2023-08-04 10:20:00,421.59,423.17,421.38,422.73,6875.0,421.59,423.17,421.38,422.73,6875.0
2023-08-04 10:30:00,423.2,423.66,422.07,422.31,18895.0,423.2,423.66,422.07,422.31,18895.0
2023-08-04 10:40:00,422.61,423.55,422.37,422.82,9654.0,422.61,423.55,422.37,422.82,9654.0
2023-08-04 10:50:00,422.68,423.56,422.35,423.34,9321.0,422.68,423.56,422.35,423.34,9321.0
2023-08-04 11:00:00,423.47,423.49,422.03,422.47,6800.0,423.47,423.49,422.03,422.47,6800.0
2023-08-04 11:10:00,422.42,422.89,421.67,421.69,7464.0,422.42,422.89,421.67,421.69,7464.0
2023-08-04 11:20:00,421.81,422.87,421.8,422.87,10558.0,421.81,422.87,421.8,422.87,10558.0
2023-08-04 11:30:00,423.1,423.94,422.54,423.44,6018.0,423.1,423.94,422.54,423.44,6018.0
2023-08-04 11:40:00,423.48,423.74,422.93,423.07,4668.0,423.48,423.74,422.93,423.07,4668.0
2023-08-04 11:50:00,423.19,423.38,422.39,422.43,11823.0,423.19,423.38,422.39,422.43,11823.0
2023-08-04 12:00:00,422.45,422.5,420.89,421.26,18974.0,422.45,422.5,420.89,421.26,18974.0
2023-08-04 12:10:00,421.25,422.57,420.9,422.57,5000.0,421.25,422.57,420.9,422.57,5000.0
2023-08-04 12:20:00,422.46,423.41,422.13,423.03,5380.0,422.46,423.41,422.13,423.03,5380.0
2023-08-04 12:30:00,423.06,423.28,422.29,423.23,4900.0,423.06,423.28,422.29,423.23,4900.0
2023-08-04 12:40:00,423.36,423.44,422.84,422.85,4509.0,423.36,423.44,422.84,422.85,4509.0
2023-08-04 12:50:00,423.02,423.04,422.56,422.77,3960.0,423.02,423.04,422.56,422.77,3960.0
2023-08-04 13:00:00,422.77,423.23,422.45,422.45,5600.0,422.77,423.23,422.45,422.45,5600.0
2023-08-04 13:10:00,422.5,423.15,422.42,422.79,7900.0,422.5,423.15,422.42,422.79,7900.0
2023-08-04 13:20:00,422.7,422.83,421.47,421.67,8100.0,422.7,422.83,421.47,421.67,8100.0
2023-08-04 13:30:00,421.68,422.17,421.5,421.94,4791.0,421.68,422.17,421.5,421.94,4791.0
2023-08-04 13:40:00,422.17,422.81,422.06,422.78,6057.0,422.17,422.81,422.06,422.78,6057.0
2023-08-04 13:50:00,422.65,422.65,421.3,422.27,10946.0,422.65,422.65,421.3,422.27,10946.0
2023-08-04 14:00:00,422.43,422.43,420.43,420.44,7588.0,422.43,422.43,420.43,420.44,7588.0
2023-08-04 14:10:00,420.58,421.0,419.75,420.02,6551.0,420.58,421.0,419.75,420.02,6551.0
2023-08-04 14:20:00,419.81,419.91,419.11,419.11,6698.0,419.81,419.91,419.11,419.11,6698.0
2023-08-04 14:30:00,419.31,419.54,418.21,419.05,18691.0,419.31,419.54,418.21,419.05,18691.0
2023-08-04 14:40:00,419.19,419.19,418.26,418.32,18081.0,419.19,419.19,418.26,418.32,18081.0
2023-08-04 14:50:00,418.54,419.4,417.73,417.84,10244.0,418.54,419.4,417.73,417.84,10244.0
2023-08-04 15:00:00,417.91,418.22,417.63,417.78,10778.0,417.91,418.22,417.63,417.78,10778.0
2023-08-04 15:10:00,417.78,419.01,417.78,418.74,11918.0,417.78,419.01,417.78,418.74,11918.0
2023-08-04 15:20:00,418.88,419.03,418.11,419.03,12003.0,418.88,419.03,418.11,419.03,12003.0
2023-08-04 15:30:00,419.09,419.14,418.22,418.51,24537.0,419.09,419.14,418.22,418.51,24537.0
2023-08-04 15:40:00,418.6,418.6,417.66,418.05,22697.0,418.6,418.6,417.66,418.05,22697.0
2023-08-04 15:50:00,418.01,419.31,417.73,418.92,83084.0,418.01,419.31,417.73,418.92,83084.0
2023-08-07 09:30:00,419.8,422.22,418.31,419.73,9763.0,419.8,422.22,418.31,419.73,9763.0
2023-08-07 09:40:00,419.73,419.73,417.26,417.61,6480.0,419.73,419.73,417.26,417.61,6480.0
2023-08-07 09:50:00,417.96,419.25,417.9,418.28,2900.0,417.96,419.25,417.9,418.28,2900.0
2023-08-07 10:00:00,418.28,418.28,416.11,416.86,9450.0,418.28,418.28,416.11,416.86,9450.0
2023-08-07 10:10:00,416.86,416.9,415.48,416.87,4475.0,416.86,416.9,415.48,416.87,4475.0
2023-08-07 10:20:00,416.87,417.29,416.3,416.6,8685.0,416.87,417.29,416.3,416.6,8685.0
2023-08-07 10:30:00,416.69,417.83,416.55,417.1,5477.0,416.69,417.83,416.55,417.1,5477.0
2023-08-07 10:40:00,417.26,417.78,417.0,417.28,8283.0,417.26,417.78,417.0,417.28,8283.0
2023-08-07 10:50:00,417.36,417.7,417.08,417.35,7400.0,417.36,417.7,417.08,417.35,7400.0
2023-08-07 11:00:00,417.35,418.58,417.33,417.95,9900.0,417.35,418.58,417.33,417.95,9900.0
2023-08-07 11:10:00,418.24,418.74,417.47,417.47,5203.0,418.24,418.74,417.47,417.47,5203.0
2023-08-07 11:20:00,417.58,418.87,417.58,418.87,3580.0,417.58,418.87,417.58,418.87,3580.0
2023-08-07 11:30:00,418.73,418.94,417.86,418.83,5726.0,418.73,418.94,417.86,418.83,5726.0
2023-08-07 11:40:00,418.93,419.58,418.83,419.11,4980.0,418.93,419.58,418.83,419.11,4980.0
2023-08-07 11:50:00,418.97,420.03,418.91,419.82,4107.0,418.97,420.03,418.91,419.82,4107.0
2023-08-07 12:00:00,419.74,420.06,418.8,420.06,9094.0,419.74,420.06,418.8,420.06,9094.0
2023-08-07 12:10:00,420.03,420.78,419.99,420.72,6710.0,420.03,420.78,419.99,420.72,6710.0
2023-08-07 12:20:00,420.82,421.79,420.82,421.53,9189.0,420.82,421.79,420.82,421.53,9189.0
2023-08-07 12:30:00,421.7,421.73,421.03,421.03,4600.0,421.7,421.73,421.03,421.03,4600.0
2023-08-07 12:40:00,421.04,422.59,420.88,422.59,9510.0,421.04,422.59,420.88,422.59,9510.0
2023-08-07 12:50:00,422.4,422.73,421.89,422.73,5900.0,422.4,422.73,421.89,422.73,5900.0
2023-08-07 13:00:00,422.55,422.57,421.92,422.12,5954.0,422.55,422.57,421.92,422.12,5954.0
2023-08-07 13:10:00,422.25,422.93,422.1,422.79,5309.0,422.25,422.93,422.1,422.79,5309.0
2023-08-07 13:20:00,422.68,422.69,422.15,422.33,7562.0,422.68,422.69,422.15,422.33,7562.0
2023-08-07 13:30:00,422.37,422.47,421.76,422.14,10323.0,422.37,422.47,421.76,422.14,10323.0
2023-08-07 13:40:00,422.46,422.93,422.09,422.62,7300.0,422.46,422.93,422.09,422.62,7300.0
2023-08-07 13:50:00,422.61,422.62,422.26,422.52,3342.0,422.61,422.62,422.26,422.52,3342.0
2023-08-07 14:00:00,422.64,423.06,422.55,422.62,14010.0,422.64,423.06,422.55,422.62,14010.0
2023-08-07 14:10:00,422.64,423.0,421.92,422.15,4000.0,422.64,423.0,421.92,422.15,4000.0
2023-08-07 14:20:00,421.98,422.19,421.04,421.18,3300.0,421.98,422.19,421.04,421.18,3300.0
2023-08-07 14:30:00,421.12,422.08,421.12,421.77,9456.0,421.12,422.08,421.12,421.77,9456.0
2023-08-07 14:40:00,421.77,421.77,421.1,421.55,5200.0,421.77,421.77,421.1,421.55,5200.0
2023-08-07 14:50:00,421.6,421.6,421.21,421.38,3982.0,421.6,421.6,421.21,421.38,3982.0
2023-08-07 15:00:00,421.5,421.97,421.5,421.85,5208.0,421.5,421.97,421.5,421.85,5208.0
2023-08-07 15:10:00,421.73,421.96,420.77,420.93,6826.0,421.73,421.96,420.77,420.93,6826.0
2023-08-07 15:20:00,420.93,421.05,420.03,420.12,7558.0,420.93,421.05,420.03,420.12,7558.0
2023-08-07 15:30:00,420.1,420.43,420.0,420.26,10343.0,420.1,420.43,420.0,420.26,10343.0
2023-08-07 15:40:00,420.35,420.74,420.14,420.36,13477.0,420.35,420.74,420.14,420.36,13477.0
2023-08-07 15:50:00,420.29,420.42,419.28,419.45,74082.0,420.29,420.42,419.28,419.45,74082.0
2023-08-08 09:30:00,417.82,420.45,417.0,418.8,16582.0,417.82,420.45,417.0,418.8,16582.0
2023-08-08 09:40:00,417.29,418.66,417.28,417.47,12101.0,417.29,418.66,417.28,417.47,12101.0
2023-08-08 09:50:00,417.42,418.05,416.47,417.34,7435.0,417.42,418.05,416.47,417.34,7435.0
2023-08-08 10:00:00,418.51,419.01,417.67,418.85,12325.0,418.51,419.01,417.67,418.85,12325.0
2023-08-08 10:10:00,418.44,418.44,417.48,417.92,16360.0,418.44,418.44,417.48,417.92,16360.0
2023-08-08 10:20:00,417.85,418.78,417.02,417.02,15440.0,417.85,418.78,417.02,417.02,15440.0
2023-08-08 10:30:00,417.18,418.07,416.36,418.03,6124.0,417.18,418.07,416.36,418.03,6124.0
2023-08-08 10:40:00,418.15,418.86,417.76,418.62,6344.0,418.15,418.86,417.76,418.62,6344.0
2023-08-08 10:50:00,418.77,419.61,418.76,419.21,7814.0,418.77,419.61,418.76,419.21,7814.0
2023-08-08 11:00:00,419.36,420.0,418.39,418.39,5030.0,419.36,420.0,418.39,418.39,5030.0
2023-08-08 11:10:00,418.34,418.87,417.95,418.5,9417.0,418.34,418.87,417.95,418.5,9417.0
2023-08-08 11:20:00,418.5,419.0,417.93,418.72,6805.0,418.5,419.0,417.93,418.72,6805.0
2023-08-08 11:30:00,418.35,418.98,417.9,418.98,4955.0,418.35,418.98,417.9,418.98,4955.0
2023-08-08 11:40:00,418.89,418.89,417.8,418.69,4118.0,418.89,418.89,417.8,418.69,4118.0
2023-08-08 11:50:00,418.69,418.76,418.32,418.33,3435.0,418.69,418.76,418.32,418.33,3435.0
2023-08-08 12:00:00,418.24,418.36,417.71,417.71,6149.0,418.24,418.36,417.71,417.71,6149.0
2023-08-08 12:10:00,417.56,417.94,417.25,417.85,6043.0,417.56,417.94,417.25,417.85,6043.0
2023-08-08 12:20:00,418.03,419.0,417.81,419.0,5442.0,418.03,419.0,417.81,419.0,5442.0
2023-08-08 12:30:00,418.84,419.73,418.7,418.83,6345.0,418.84,419.73,418.7,418.83,6345.0
2023-08-08 12:40:00,419.08,419.11,418.47,418.62,4769.0,419.08,419.11,418.47,418.62,4769.0
2023-08-08 12:50:00,418.54,419.73,418.22,419.73,8062.0,418.54,419.73,418.22,419.73,8062.0
2023-08-08 13:00:00,419.73,420.35,419.6,420.27,9191.0,419.73,420.35,419.6,420.27,9191.0
2023-08-08 13:10:00,420.27,420.48,419.9,420.01,6573.0,420.27,420.48,419.9,420.01,6573.0
2023-08-08 13:20:00,420.06,420.53,419.88,420.35,6516.0,420.06,420.53,419.88,420.35,6516.0
2023-08-08 13:30:00,420.32,420.56,419.6,420.56,8665.0,420.32,420.56,419.6,420.56,8665.0
2023-08-08 13:40:00,420.68,420.96,420.4,420.64,9505.0,420.68,420.96,420.4,420.64,9505.0
2023-08-08 13:50:00,420.93,421.55,420.79,421.43,5069.0,420.93,421.55,420.79,421.43,5069.0
2023-08-08 14:00:00,421.58,421.74,420.95,420.95,8635.0,421.58,421.74,420.95,420.95,8635.0
2023-08-08 14:10:00,420.77,420.94,420.5,420.92,8617.0,420.77,420.94,420.5,420.92,8617.0
2023-08-08 14:20:00,421.02,421.96,421.02,421.19,13094.0,421.02,421.96,421.02,421.19,13094.0
2023-08-08 14:30:00,421.19,421.19,420.18,420.43,8965.0,421.19,421.19,420.18,420.43,8965.0
2023-08-08 14:40:00,420.48,420.54,419.93,420.0,5406.0,420.48,420.54,419.93,420.0,5406.0
2023-08-08 14:50:00,420.15,420.73,420.1,420.73,6668.0,420.15,420.73,420.1,420.73,6668.0
2023-08-08 15:00:00,420.47,420.61,419.94,420.36,4436.0,420.47,420.61,419.94,420.36,4436.0
2023-08-08 15:10:00,420.25,420.28,419.42,419.75,6468.0,420.25,420.28,419.42,419.75,6468.0
2023-08-08 15:20:00,419.66,420.4,419.29,419.91,12647.0,419.66,420.4,419.29,419.91,12647.0
2023-08-08 15:30:00,419.92,420.33,419.64,419.99,19832.0,419.92,420.33,419.64,419.99,19832.0
2023-08-08 15:40:00,419.93,421.09,419.92,421.05,18176.0,419.93,421.09,419.92,421.05,18176.0
2023-08-08 15:50:00,421.16,421.27,419.77,419.78,57737.0,421.16,421.27,419.77,419.78,57737.0
2023-08-09 09:30:00,419.71,422.0,419.0,420.16,4963.0,419.71,422.0,419.0,420.16,4963.0
2023-08-09 09:40:00,420.09,421.75,419.33,421.23,5429.0,420.09,421.75,419.33,421.23,5429.0
2023-08-09 09:50:00,421.2,421.7,420.01,420.78,3958.0,421.2,421.7,420.01,420.78,3958.0
2023-08-09 10:00:00,420.17,420.83,418.83,419.23,5119.0,420.17,420.83,418.83,419.23,5119.0
2023-08-09 10:10:00,419.35,419.7,418.57,418.68,2300.0,419.35,419.7,418.57,418.68,2300.0
2023-08-09 10:20:00,419.13,421.0,419.13,421.0,5982.0,419.13,421.0,419.13,421.0,5982.0
2023-08-09 10:30:00,420.75,422.13,420.1,421.68,2800.0,420.75,422.13,420.1,421.68,2800.0
2023-08-09 10:40:00,422.02,422.91,421.6,421.72,4325.0,422.02,422.91,421.6,421.72,4325.0
2023-08-09 10:50:00,421.72,422.02,420.93,421.52,5833.0,421.72,422.02,420.93,421.52,5833.0
2023-08-09 11:00:00,421.72,421.85,421.17,421.73,2339.0,421.72,421.85,421.17,421.73,2339.0
2023-08-09 11:10:00,421.73,421.78,420.58,421.04,2775.0,421.73,421.78,420.58,421.04,2775.0
2023-08-09 11:20:00,421.04,421.21,420.35,420.92,2500.0,421.04,421.21,420.35,420.92,2500.0
2023-08-09 11:30:00,420.72,421.22,420.67,420.86,2600.0,420.72,421.22,420.67,420.86,2600.0
2023-08-09 11:40:00,420.82,420.82,420.02,420.08,3200.0,420.82,420.82,420.02,420.08,3200.0
2023-08-09 11:50:00,420.08,420.14,419.14,420.06,4619.0,420.08,420.14,419.14,420.06,4619.0
2023-08-09 12:00:00,420.06,420.92,419.78,420.92,4308.0,420.06,420.92,419.78,420.92,4308.0
2023-08-09 12:10:00,420.77,420.78,420.47,420.47,2425.0,420.77,420.78,420.47,420.47,2425.0
2023-08-09 12:20:00,420.19,420.96,420.01,420.65,3050.0,420.19,420.96,420.01,420.65,3050.0
2023-08-09 12:30:00,420.6,421.6,420.52,420.7,3516.0,420.6,421.6,420.52,420.7,3516.0
2023-08-09 12:40:00,420.64,420.88,420.04,420.21,4112.0,420.64,420.88,420.04,420.21,4112.0
2023-08-09 12:50:00,420.21,420.44,419.82,420.0,2600.0,420.21,420.44,419.82,420.0,2600.0
2023-08-09 13:00:00,419.7,420.73,419.7,420.52,2247.0,419.7,420.73,419.7,420.52,2247.0
2023-08-09 13:10:00,420.84,421.19,420.7,421.19,2619.0,420.84,421.19,420.7,421.19,2619.0
2023-08-09 13:20:00,420.97,421.08,420.54,420.73,2700.0,420.97,421.08,420.54,420.73,2700.0
2023-08-09 13:30:00,420.79,421.31,420.79,421.19,4010.0,420.79,421.31,420.79,421.19,4010.0
2023-08-09 13:40:00,421.34,421.6,421.01,421.01,7360.0,421.34,421.6,421.01,421.01,7360.0
2023-08-09 13:50:00,421.01,421.6,421.01,421.39,2661.0,421.01,421.6,421.01,421.39,2661.0
2023-08-09 14:00:00,421.4,421.86,421.19,421.74,4682.0,421.4,421.86,421.19,421.74,4682.0
2023-08-09 14:10:00,421.73,423.23,421.62,422.77,5600.0,421.73,423.23,421.62,422.77,5600.0
2023-08-09 14:20:00,422.91,423.62,422.84,423.62,13001.0,422.91,423.62,422.84,423.62,13001.0
2023-08-09 14:30:00,423.5,423.8,423.14,423.61,4860.0,423.5,423.8,423.14,423.61,4860.0
2023-08-09 14:40:00,423.61,423.62,422.78,423.27,6363.0,423.61,423.62,422.78,423.27,6363.0
2023-08-09 14:50:00,423.27,423.27,422.22,422.22,8660.0,423.27,423.27,422.22,422.22,8660.0
2023-08-09 15:00:00,422.34,422.62,421.66,421.66,6500.0,422.34,422.62,421.66,421.66,6500.0
2023-08-09 15:10:00,421.59,421.93,421.24,421.32,8225.0,421.59,421.93,421.24,421.32,8225.0
2023-08-09 15:20:00,421.43,422.11,421.11,421.11,15145.0,421.43,422.11,421.11,421.11,15145.0
2023-08-09 15:30:00,420.91,421.35,420.64,420.64,10332.0,420.91,421.35,420.64,420.64,10332.0
2023-08-09 15:40:00,420.62,420.64,419.5,419.97,13077.0,420.62,420.64,419.5,419.97,13077.0
2023-08-09 15:50:00,419.91,420.82,419.67,419.94,59210.0,419.91,420.82,419.67,419.94,59210.0
2023-08-10 09:30:00,424.97,426.53,424.23,424.99,10459.0,424.97,426.53,424.23,424.99,10459.0
2023-08-10 09:40:00,424.99,426.01,423.8,424.94,8488.0,424.99,426.01,423.8,424.94,8488.0
2023-08-10 09:50:00,424.94,427.92,424.74,427.82,8625.0,424.94,427.92,424.74,427.82,8625.0
2023-08-10 10:00:00,427.77,429.07,427.48,428.84,9025.0,427.77,429.07,427.48,428.84,9025.0
2023-08-10 10:10:00,429.03,429.87,428.9,429.58,8768.0,429.03,429.87,428.9,429.58,8768.0
2023-08-10 10:20:00,429.81,429.93,428.77,428.93,15476.0,429.81,429.93,428.77,428.93,15476.0
2023-08-10 10:30:00,428.61,428.84,426.85,426.85,4494.0,428.61,428.84,426.85,426.85,4494.0
2023-08-10 10:40:00,426.85,427.02,424.89,425.63,6608.0,426.85,427.02,424.89,425.63,6608.0
2023-08-10 10:50:00,424.82,426.52,424.79,426.25,5397.0,424.82,426.52,424.79,426.25,5397.0
2023-08-10 11:00:00,426.18,426.18,424.73,425.98,5647.0,426.18,426.18,424.73,425.98,5647.0
2023-08-10 11:10:00,425.6,426.44,425.41,425.48,4612.0,425.6,426.44,425.41,425.48,4612.0
2023-08-10 11:20:00,425.51,425.51,424.64,424.85,3241.0,425.51,425.51,424.64,424.85,3241.0
2023-08-10 11:30:00,425.56,426.09,425.06,426.03,3375.0,425.56,426.09,425.06,426.03,3375.0
2023-08-10 11:40:00,426.04,426.05,423.99,424.3,2504.0,426.04,426.05,423.99,424.3,2504.0
2023-08-10 11:50:00,424.35,425.71,424.3,425.71,14707.0,424.35,425.71,424.3,425.71,14707.0
2023-08-10 12:00:00,426.06,426.63,425.6,425.6,18015.0,426.06,426.63,425.6,425.6,18015.0
2023-08-10 12:10:00,425.6,426.05,425.24,425.7,10637.0,425.6,426.05,425.24,425.7,10637.0
2023-08-10 12:20:00,425.22,426.09,425.21,426.04,14079.0,425.22,426.09,425.21,426.04,14079.0
2023-08-10 12:30:00,426.25,426.97,425.79,426.97,4061.0,426.25,426.97,425.79,426.97,4061.0
2023-08-10 12:40:00,426.76,427.43,426.73,427.15,5677.0,426.76,427.43,426.73,427.15,5677.0
2023-08-10 12:50:00,427.1,427.1,426.2,426.6,43722.0,427.1,427.1,426.2,426.6,43722.0
2023-08-10 13:00:00,426.2,427.23,426.2,427.05,6028.0,426.2,427.23,426.2,427.05,6028.0
2023-08-10 13:10:00,426.75,427.27,426.47,426.89,3615.0,426.75,427.27,426.47,426.89,3615.0
2023-08-10 13:20:00,426.89,426.91,426.46,426.82,14475.0,426.89,426.91,426.46,426.82,14475.0
2023-08-10 13:30:00,426.47,426.98,426.46,426.78,20965.0,426.47,426.98,426.46,426.78,20965.0
2023-08-10 13:40:00,427.06,427.3,426.65,426.7,11055.0,427.06,427.3,426.65,426.7,11055.0
2023-08-10 13:50:00,426.7,427.46,426.65,427.05,42619.0,426.7,427.46,426.65,427.05,42619.0
2023-08-10 14:00:00,426.87,427.59,426.86,427.59,7422.0,426.87,427.59,426.86,427.59,7422.0
2023-08-10 14:10:00,427.46,427.72,426.58,426.77,23949.0,427.46,427.72,426.58,426.77,23949.0
2023-08-10 14:20:00,426.68,427.23,426.68,427.08,8183.0,426.68,427.23,426.68,427.08,8183.0
2023-08-10 14:30:00,427.08,427.69,426.85,427.54,4873.0,427.08,427.69,426.85,427.54,4873.0
2023-08-10 14:40:00,427.54,427.68,427.14,427.36,4725.0,427.54,427.68,427.14,427.36,4725.0
2023-08-10 14:50:00,427.53,428.01,427.52,428.0,4818.0,427.53,428.01,427.52,428.0,4818.0
2023-08-10 15:00:00,428.0,428.0,427.0,427.26,4614.0,428.0,428.0,427.0,427.26,4614.0
2023-08-10 15:10:00,427.24,427.55,426.87,427.42,5842.0,427.24,427.55,426.87,427.42,5842.0
2023-08-10 15:20:00,427.42,427.56,426.98,427.2,7080.0,427.42,427.56,426.98,427.2,7080.0
2023-08-10 15:30:00,427.28,427.32,426.85,426.99,21117.0,427.28,427.32,426.85,426.99,21117.0
2023-08-10 15:40:00,426.85,427.52,426.19,427.39,42677.0,426.85,427.52,426.19,427.39,42677.0
2023-08-10 15:50:00,427.46,429.42,426.98,428.03,131892.0,427.46,429.42,426.98,428.03,131892.0
2023-08-11 09:30:00,425.54,427.63,424.7,425.26,9806.0,425.54,427.63,424.7,425.26,9806.0
2023-08-11 09:40:00,425.58,428.0,424.8,427.66,15915.0,425.58,428.0,424.8,427.66,15915.0
2023-08-11 09:50:00,428.16,428.74,427.41,427.87,7032.0,428.16,428.74,427.41,427.87,7032.0
2023-08-11 10:00:00,428.59,428.88,426.99,426.99,26589.0,428.59,428.88,426.99,426.99,26589.0
2023-08-11 10:10:00,427.66,428.03,426.94,427.67,8540.0,427.66,428.03,426.94,427.67,8540.0
2023-08-11 10:20:00,427.55,428.86,427.55,428.37,11711.0,427.55,428.86,427.55,428.37,11711.0
2023-08-11 10:30:00,428.19,430.0,427.88,430.0,5265.0,428.19,430.0,427.88,430.0,5265.0
2023-08-11 10:40:00,430.12,430.38,429.01,429.17,7230.0,430.12,430.38,429.01,429.17,7230.0
2023-08-11 10:50:00,429.29,429.29,427.42,427.86,4235.0,429.29,429.29,427.42,427.86,4235.0
2023-08-11 11:00:00,428.11,428.22,427.51,427.91,3842.0,428.11,428.22,427.51,427.91,3842.0
2023-08-11 11:10:00,427.91,428.15,427.4,427.94,1600.0,427.91,428.15,427.4,427.94,1600.0
2023-08-11 11:20:00,428.23,428.49,427.65,427.74,10688.0,428.23,428.49,427.65,427.74,10688.0
2023-08-11 11:30:00,427.65,427.65,426.73,426.99,6854.0,427.65,427.65,426.73,426.99,6854.0
2023-08-11 11:40:00,426.55,426.98,426.08,426.49,4659.0,426.55,426.98,426.08,426.49,4659.0
2023-08-11 11:50:00,426.39,426.88,426.07,426.88,4417.0,426.39,426.88,426.07,426.88,4417.0
2023-08-11 12:00:00,427.02,427.49,426.34,427.08,5899.0,427.02,427.49,426.34,427.08,5899.0
2023-08-11 12:10:00,427.1,427.9,427.1,427.65,10962.0,427.1,427.9,427.1,427.65,10962.0
2023-08-11 12:20:00,427.66,428.1,427.25,427.79,17116.0,427.66,428.1,427.25,427.79,17116.0
2023-08-11 12:30:00,427.79,428.36,427.65,427.92,1500.0,427.79,428.36,427.65,427.92,1500.0
2023-08-11 12:40:00,427.92,427.93,427.4,427.42,10323.0,427.92,427.93,427.4,427.42,10323.0
2023-08-11 12:50:00,427.39,427.56,426.56,426.65,2000.0,427.39,427.56,426.56,426.65,2000.0
2023-08-11 13:00:00,427.01,427.46,426.79,426.79,2100.0,427.01,427.46,426.79,426.79,2100.0
2023-08-11 13:10:00,426.79,427.26,426.79,427.13,2015.0,426.79,427.26,426.79,427.13,2015.0
2023-08-11 13:20:00,427.02,427.84,427.02,427.72,4400.0,427.02,427.84,427.02,427.72,4400.0
2023-08-11 13:30:00,428.03,428.09,427.6,427.84,5989.0,428.03,428.09,427.6,427.84,5989.0
2023-08-11 13:40:00,428.11,428.16,427.31,427.76,10401.0,428.11,428.16,427.31,427.76,10401.0
2023-08-11 13:50:00,427.76,428.46,427.72,428.33,4221.0,427.76,428.46,427.72,428.33,4221.0
2023-08-11 14:00:00,428.81,428.94,428.28,428.29,2300.0,428.81,428.94,428.28,428.29,2300.0
2023-08-11 14:10:00,428.4,428.64,428.04,428.61,2000.0,428.4,428.64,428.04,428.61,2000.0
2023-08-11 14:20:00,428.53,429.16,428.49,428.81,2499.0,428.53,429.16,428.49,428.81,2499.0
2023-08-11 14:30:00,428.96,429.21,428.47,428.82,2900.0,428.96,429.21,428.47,428.82,2900.0
2023-08-11 14:40:00,428.72,429.0,428.57,428.76,2933.0,428.72,429.0,428.57,428.76,2933.0
2023-08-11 14:50:00,428.72,429.03,428.62,428.81,2332.0,428.72,429.03,428.62,428.81,2332.0
2023-08-11 15:00:00,428.82,428.82,427.65,427.66,5349.0,428.82,428.82,427.65,427.66,5349.0
2023-08-11 15:10:00,427.4,427.96,427.4,427.75,2800.0,427.4,427.96,427.4,427.75,2800.0
2023-08-11 15:20:00,427.8,429.14,427.4,428.48,7499.0,427.8,429.14,427.4,428.48,7499.0
2023-08-11 15:30:00,428.67,428.87,427.83,427.95,10500.0,428.67,428.87,427.83,427.95,10500.0
2023-08-11 15:40:00,427.78,428.25,427.75,428.05,20014.0,427.78,428.25,427.75,428.05,20014.0
2023-08-11 15:50:00,427.85,428.18,427.4,428.18,75395.0,427.85,428.18,427.4,428.18,75395.0
2023-08-14 09:30:00,428.93,429.99,427.3,428.57,13823.0,428.93,429.99,427.3,428.57,13823.0
2023-08-14 09:40:00,428.92,429.3,424.3,424.57,16195.0,428.92,429.3,424.3,424.57,16195.0
2023-08-14 09:50:00,424.87,427.64,424.8,426.58,15108.0,424.87,427.64,424.8,426.58,15108.0
2023-08-14 10:00:00,426.57,427.41,425.06,425.47,41198.0,426.57,427.41,425.06,425.47,41198.0
2023-08-14 10:10:00,425.47,426.85,425.26,426.33,24154.0,425.47,426.85,425.26,426.33,24154.0
2023-08-14 10:20:00,426.46,426.48,425.0,425.09,12394.0,426.46,426.48,425.0,425.09,12394.0
2023-08-14 10:30:00,425.12,426.08,424.62,425.97,17624.0,425.12,426.08,424.62,425.97,17624.0
2023-08-14 10:40:00,425.98,426.53,425.4,425.47,7701.0,425.98,426.53,425.4,425.47,7701.0
2023-08-14 10:50:00,425.61,426.63,425.4,426.25,29265.0,425.61,426.63,425.4,426.25,29265.0
2023-08-14 11:00:00,426.05,426.67,425.75,425.95,13047.0,426.05,426.67,425.75,425.95,13047.0
2023-08-14 11:10:00,426.1,426.35,425.24,426.04,17167.0,426.1,426.35,425.24,426.04,17167.0
2023-08-14 11:20:00,426.1,427.21,426.1,426.93,9819.0,426.1,427.21,426.1,426.93,9819.0
2023-08-14 11:30:00,426.68,427.25,426.22,426.31,4966.0,426.68,427.25,426.22,426.31,4966.0
2023-08-14 11:40:00,426.32,426.5,426.06,426.1,9597.0,426.32,426.5,426.06,426.1,9597.0
2023-08-14 11:50:00,426.1,426.71,426.1,426.46,10882.0,426.1,426.71,426.1,426.46,10882.0
2023-08-14 12:00:00,426.46,426.62,426.1,426.62,8031.0,426.46,426.62,426.1,426.62,8031.0
2023-08-14 12:10:00,426.62,426.87,426.15,426.41,6503.0,426.62,426.87,426.15,426.41,6503.0
2023-08-14 12:20:00,426.45,426.45,425.14,425.74,38018.0,426.45,426.45,425.14,425.74,38018.0
2023-08-14 12:30:00,425.7,426.25,425.32,426.25,3766.0,425.7,426.25,425.32,426.25,3766.0
2023-08-14 12:40:00,426.37,427.59,426.37,427.59,6049.0,426.37,427.59,426.37,427.59,6049.0
2023-08-14 12:50:00,427.66,427.97,427.24,427.78,3980.0,427.66,427.97,427.24,427.78,3980.0
2023-08-14 13:00:00,427.7,427.91,427.1,427.42,4200.0,427.7,427.91,427.1,427.42,4200.0
2023-08-14 13:10:00,427.42,427.74,427.22,427.33,2600.0,427.42,427.74,427.22,427.33,2600.0
2023-08-14 13:20:00,427.33,427.47,426.65,426.98,3868.0,427.33,427.47,426.65,426.98,3868.0
2023-08-14 13:30:00,426.99,427.0,425.95,426.06,2722.0,426.99,427.0,425.95,426.06,2722.0
2023-08-14 13:40:00,426.16,426.51,426.1,426.15,2628.0,426.16,426.51,426.1,426.15,2628.0
2023-08-14 13:50:00,426.29,426.71,425.84,426.71,7791.0,426.29,426.71,425.84,426.71,7791.0
2023-08-14 14:00:00,426.7,426.7,426.1,426.1,5649.0,426.7,426.7,426.1,426.1,5649.0
2023-08-14 14:10:00,426.1,426.45,426.1,426.19,6162.0,426.1,426.45,426.1,426.19,6162.0
2023-08-14 14:20:00,426.2,426.49,426.2,426.49,5111.0,426.2,426.49,426.2,426.49,5111.0
2023-08-14 14:30:00,426.45,426.49,426.01,426.1,22036.0,426.45,426.49,426.01,426.1,22036.0
2023-08-14 14:40:00,426.09,426.28,425.47,425.62,4908.0,426.09,426.28,425.47,425.62,4908.0
2023-08-14 14:50:00,425.62,426.55,425.62,426.38,6650.0,425.62,426.55,425.62,426.38,6650.0
2023-08-14 15:00:00,426.38,426.86,426.27,426.86,5229.0,426.38,426.86,426.27,426.86,5229.0
2023-08-14 15:10:00,426.83,426.83,426.15,426.4,8183.0,426.83,426.83,426.15,426.4,8183.0
2023-08-14 15:20:00,426.47,426.78,426.15,426.33,9026.0,426.47,426.78,426.15,426.33,9026.0
2023-08-14 15:30:00,426.33,426.66,426.15,426.52,10857.0,426.33,426.66,426.15,426.52,10857.0
2023-08-14 15:40:00,426.35,426.67,426.15,426.21,12193.0,426.35,426.67,426.15,426.21,12193.0
2023-08-14 15:50:00,426.17,427.4,426.15,427.28,77420.0,426.17,427.4,426.15,427.28,77420.0
2023-08-15 09:30:00,425.66,427.65,424.05,426.67,23974.0,425.66,427.65,424.05,426.67,23974.0
2023-08-15 09:40:00,426.7,428.85,426.67,427.13,9355.0,426.7,428.85,426.67,427.13,9355.0
2023-08-15 09:50:00,427.61,429.46,427.6,428.03,9489.0,427.61,429.46,427.6,428.03,9489.0
2023-08-15 10:00:00,427.71,428.01,426.2,426.28,43558.0,427.71,428.01,426.2,426.28,43558.0
2023-08-15 10:10:00,426.2,427.38,425.34,426.67,22768.0,426.2,427.38,425.34,426.67,22768.0
2023-08-15 10:20:00,426.73,427.19,426.6,427.01,14465.0,426.73,427.19,426.6,427.01,14465.0
2023-08-15 10:30:00,426.91,428.5,426.81,427.13,21314.0,426.91,428.5,426.81,427.13,21314.0
2023-08-15 10:40:00,427.13,427.32,426.54,427.21,32120.0,427.13,427.32,426.54,427.21,32120.0
2023-08-15 10:50:00,427.21,429.11,426.9,428.39,10281.0,427.21,429.11,426.9,428.39,10281.0
2023-08-15 11:00:00,428.34,429.04,428.32,428.5,7700.0,428.34,429.04,428.32,428.5,7700.0
2023-08-15 11:10:00,428.79,428.84,428.01,428.64,8240.0,428.79,428.84,428.01,428.64,8240.0
2023-08-15 11:20:00,428.43,428.43,427.37,427.75,5590.0,428.43,428.43,427.37,427.75,5590.0
2023-08-15 11:30:00,427.76,428.51,427.61,428.17,8816.0,427.76,428.51,427.61,428.17,8816.0
2023-08-15 11:40:00,428.12,428.12,427.53,427.91,8146.0,428.12,428.12,427.53,427.91,8146.0
2023-08-15 11:50:00,427.91,428.01,427.16,427.76,7752.0,427.91,428.01,427.16,427.76,7752.0
2023-08-15 12:00:00,428.0,428.21,427.02,427.45,7744.0,428.0,428.21,427.02,427.45,7744.0
2023-08-15 12:10:00,427.58,427.69,427.04,427.17,4555.0,427.58,427.69,427.04,427.17,4555.0
2023-08-15 12:20:00,427.4,427.62,427.08,427.13,12267.0,427.4,427.62,427.08,427.13,12267.0
2023-08-15 12:30:00,427.02,427.54,426.87,427.4,22915.0,427.02,427.54,426.87,427.4,22915.0
2023-08-15 12:40:00,427.59,428.51,427.32,428.35,8428.0,427.59,428.51,427.32,428.35,8428.0
2023-08-15 12:50:00,428.22,428.43,427.64,427.93,4708.0,428.22,428.43,427.64,427.93,4708.0
2023-08-15 13:00:00,427.87,428.13,427.47,427.52,3633.0,427.87,428.13,427.47,427.52,3633.0
2023-08-15 13:10:00,427.52,427.98,427.21,427.56,5213.0,427.52,427.98,427.21,427.56,5213.0
2023-08-15 13:20:00,427.45,428.62,427.3,428.56,11184.0,427.45,428.62,427.3,428.56,11184.0
2023-08-15 13:30:00,428.65,428.85,427.71,427.71,4161.0,428.65,428.85,427.71,427.71,4161.0
2023-08-15 13:40:00,427.79,427.97,427.61,427.79,6030.0,427.79,427.97,427.61,427.79,6030.0
2023-08-15 13:50:00,427.62,428.0,427.44,427.86,7675.0,427.62,428.0,427.44,427.86,7675.0
2023-08-15 14:00:00,428.01,428.15,427.3,427.3,7309.0,428.01,428.15,427.3,427.3,7309.0
2023-08-15 14:10:00,427.31,427.77,427.3,427.71,13824.0,427.31,427.77,427.3,427.71,13824.0
2023-08-15 14:20:00,427.69,427.77,427.34,427.61,10597.0,427.69,427.77,427.34,427.61,10597.0
2023-08-15 14:30:00,427.69,428.0,427.44,427.86,10759.0,427.69,428.0,427.44,427.86,10759.0
2023-08-15 14:40:00,427.84,428.54,427.55,428.19,14950.0,427.84,428.54,427.55,428.19,14950.0
2023-08-15 14:50:00,428.21,428.66,428.08,428.26,6630.0,428.21,428.66,428.08,428.26,6630.0
2023-08-15 15:00:00,428.16,428.35,427.74,428.22,19115.0,428.16,428.35,427.74,428.22,19115.0
2023-08-15 15:10:00,428.31,428.45,427.63,428.0,19055.0,428.31,428.45,427.63,428.0,19055.0
2023-08-15 15:20:00,427.87,428.41,427.61,427.9,30412.0,427.87,428.41,427.61,427.9,30412.0
2023-08-15 15:30:00,427.9,428.22,427.02,427.02,30858.0,427.9,428.22,427.02,427.02,30858.0
2023-08-15 15:40:00,427.04,427.78,427.04,427.59,22876.0,427.04,427.78,427.04,427.59,22876.0
2023-08-15 15:50:00,427.75,428.58,427.61,428.05,112394.0,427.75,428.58,427.61,428.05,112394.0
2023-08-16 09:30:00,427.89,430.55,425.47,429.63,26981.0,427.89,430.55,425.47,429.63,26981.0
2023-08-16 09:40:00,430.05,430.96,428.99,430.15,16478.0,430.05,430.96,428.99,430.15,16478.0
2023-08-16 09:50:00,430.24,431.32,429.99,430.35,16689.0,430.24,431.32,429.99,430.35,16689.0
2023-08-16 10:00:00,430.7,430.8,430.13,430.5,9434.0,430.7,430.8,430.13,430.5,9434.0
2023-08-16 10:10:00,430.34,430.85,429.59,429.59,9828.0,430.34,430.85,429.59,429.59,9828.0
2023-08-16 10:20:00,429.58,430.34,429.37,429.86,18333.0,429.58,430.34,429.37,429.86,18333.0
2023-08-16 10:30:00,429.61,430.07,429.14,429.7,22178.0,429.61,430.07,429.14,429.7,22178.0
2023-08-16 10:40:00,429.69,429.86,429.09,429.41,15286.0,429.69,429.86,429.09,429.41,15286.0
2023-08-16 10:50:00,429.37,429.72,428.85,429.6,7326.0,429.37,429.72,428.85,429.6,7326.0
2023-08-16 11:00:00,429.7,429.7,428.5,428.9,27339.0,429.7,429.7,428.5,428.9,27339.0
2023-08-16 11:10:00,428.89,428.89,427.86,428.05,3636.0,428.89,428.89,427.86,428.05,3636.0
2023-08-16 11:20:00,427.92,428.19,427.0,428.19,19204.0,427.92,428.19,427.0,428.19,19204.0
2023-08-16 11:30:00,427.87,428.5,427.8,428.25,15177.0,427.87,428.5,427.8,428.25,15177.0
2023-08-16 11:40:00,428.25,428.92,427.92,428.24,21688.0,428.25,428.92,427.92,428.24,21688.0
2023-08-16 11:50:00,427.99,428.73,427.6,428.73,9893.0,427.99,428.73,427.6,428.73,9893.0
2023-08-16 12:00:00,428.74,428.86,428.28,428.86,3672.0,428.74,428.86,428.28,428.86,3672.0
2023-08-16 12:10:00,428.83,428.86,428.0,428.34,20041.0,428.83,428.86,428.0,428.34,20041.0
2023-08-16 12:20:00,428.14,428.63,427.77,428.63,5858.0,428.14,428.63,427.77,428.63,5858.0
2023-08-16 12:30:00,428.58,428.77,428.35,428.58,5900.0,428.58,428.77,428.35,428.58,5900.0
2023-08-16 12:40:00,428.67,429.42,428.67,428.87,4864.0,428.67,429.42,428.67,428.87,4864.0
2023-08-16 12:50:00,428.79,428.83,428.0,428.3,6449.0,428.79,428.83,428.0,428.3,6449.0
2023-08-16 13:00:00,428.17,428.5,427.88,427.89,24833.0,428.17,428.5,427.88,427.89,24833.0
2023-08-16 13:10:00,427.77,427.81,427.0,427.24,5753.0,427.77,427.81,427.0,427.24,5753.0
2023-08-16 13:20:00,427.23,427.86,427.16,427.75,7541.0,427.23,427.86,427.16,427.75,7541.0
2023-08-16 13:30:00,427.66,428.04,427.4,427.93,41626.0,427.66,428.04,427.4,427.93,41626.0
2023-08-16 13:40:00,427.93,428.89,427.92,428.86,12051.0,427.93,428.89,427.92,428.86,12051.0
2023-08-16 13:50:00,428.67,429.37,428.5,429.34,7167.0,428.67,429.37,428.5,429.34,7167.0
2023-08-16 14:00:00,429.2,429.2,427.86,428.69,17233.0,429.2,429.2,427.86,428.69,17233.0
2023-08-16 14:10:00,428.58,429.29,427.97,428.81,33134.0,428.58,429.29,427.97,428.81,33134.0
2023-08-16 14:20:00,428.94,429.94,428.94,429.94,6116.0,428.94,429.94,428.94,429.94,6116.0
2023-08-16 14:30:00,429.77,430.03,429.37,429.69,9235.0,429.77,430.03,429.37,429.69,9235.0
2023-08-16 14:40:00,429.69,429.95,429.26,429.65,5405.0,429.69,429.95,429.26,429.65,5405.0
2023-08-16 14:50:00,429.57,429.57,428.3,428.77,8980.0,429.57,429.57,428.3,428.77,8980.0
2023-08-16 15:00:00,428.43,428.72,428.02,428.24,19493.0,428.43,428.72,428.02,428.24,19493.0
2023-08-16 15:10:00,428.51,428.69,427.41,428.49,56771.0,428.51,428.69,427.41,428.49,56771.0
2023-08-16 15:20:00,428.49,429.03,428.49,428.62,8419.0,428.49,429.03,428.49,428.62,8419.0
2023-08-16 15:30:00,428.61,428.83,428.25,428.33,18800.0,428.61,428.83,428.25,428.33,18800.0
2023-08-16 15:40:00,428.33,428.73,428.31,428.52,17419.0,428.33,428.73,428.31,428.52,17419.0
2023-08-16 15:50:00,428.5,428.74,426.65,426.76,143260.0,428.5,428.74,426.65,426.76,143260.0
2023-08-17 09:30:00,428.31,430.56,428.07,429.4,18423.0,428.31,430.56,428.07,429.4,18423.0
2023-08-17 09:40:00,429.9,430.68,428.12,430.16,16877.0,429.9,430.68,428.12,430.16,16877.0
2023-08-17 09:50:00,430.41,430.41,428.52,428.7,31081.0,430.41,430.41,428.52,428.7,31081.0
2023-08-17 10:00:00,428.56,429.85,428.53,429.44,28165.0,428.56,429.85,428.53,429.44,28165.0
2023-08-17 10:10:00,429.44,430.44,429.08,430.06,15324.0,429.44,430.44,429.08,430.06,15324.0
2023-08-17 10:20:00,430.32,430.97,430.05,430.74,13672.0,430.32,430.97,430.05,430.74,13672.0
2023-08-17 10:30:00,430.73,430.96,429.74,429.86,15733.0,430.73,430.96,429.74,429.86,15733.0
2023-08-17 10:40:00,429.41,430.78,429.41,430.5,19269.0,429.41,430.78,429.41,430.5,19269.0
2023-08-17 10:50:00,430.61,431.37,429.98,431.2,13243.0,430.61,431.37,429.98,431.2,13243.0
2023-08-17 11:00:00,431.29,431.29,430.26,430.69,10761.0,431.29,431.29,430.26,430.69,10761.0
2023-08-17 11:10:00,430.55,430.73,429.33,429.38,16691.0,430.55,430.73,429.33,429.38,16691.0
2023-08-17 11:20:00,429.48,429.48,427.85,428.11,7248.0,429.48,429.48,427.85,428.11,7248.0
2023-08-17 11:30:00,428.37,428.75,428.15,428.37,6755.0,428.37,428.75,428.15,428.37,6755.0
2023-08-17 11:40:00,428.36,428.97,428.1,428.1,7177.0,428.36,428.97,428.1,428.1,7177.0
2023-08-17 11:50:00,428.02,428.04,427.02,428.02,15149.0,428.02,428.04,427.02,428.02,15149.0
2023-08-17 12:00:00,428.06,428.16,427.6,427.83,6553.0,428.06,428.16,427.6,427.83,6553.0
2023-08-17 12:10:00,427.61,428.62,427.61,428.57,6814.0,427.61,428.62,427.61,428.57,6814.0
2023-08-17 12:20:00,428.62,429.67,428.62,429.28,13093.0,428.62,429.67,428.62,429.28,13093.0
2023-08-17 12:30:00,429.33,429.48,428.84,429.02,13686.0,429.33,429.48,428.84,429.02,13686.0
2023-08-17 12:40:00,428.93,429.47,428.93,429.24,11629.0,428.93,429.47,428.93,429.24,11629.0
2023-08-17 12:50:00,429.4,430.26,429.24,429.57,15118.0,429.4,430.26,429.24,429.57,15118.0
2023-08-17 13:00:00,429.64,430.77,429.55,430.39,15784.0,429.64,430.77,429.55,430.39,15784.0
2023-08-17 13:10:00,430.21,430.54,429.98,430.12,7540.0,430.21,430.54,429.98,430.12,7540.0
2023-08-17 13:20:00,430.01,430.32,429.57,430.29,11976.0,430.01,430.32,429.57,430.29,11976.0
2023-08-17 13:30:00,430.34,430.43,429.75,430.14,8053.0,430.34,430.43,429.75,430.14,8053.0
2023-08-17 13:40:00,430.14,430.29,429.1,429.32,11058.0,430.14,430.29,429.1,429.32,11058.0
2023-08-17 13:50:00,429.46,429.99,429.46,429.84,16224.0,429.46,429.99,429.46,429.84,16224.0
2023-08-17 14:00:00,429.79,430.02,429.7,429.9,12537.0,429.79,430.02,429.7,429.9,12537.0
2023-08-17 14:10:00,429.89,430.09,429.34,429.51,33581.0,429.89,430.09,429.34,429.51,33581.0
2023-08-17 14:20:00,429.4,430.12,428.76,430.1,17538.0,429.4,430.12,428.76,430.1,17538.0
2023-08-17 14:30:00,430.02,430.06,429.4,429.52,9830.0,430.02,430.06,429.4,429.52,9830.0
2023-08-17 14:40:00,429.46,429.65,429.23,429.47,23946.0,429.46,429.65,429.23,429.47,23946.0
2023-08-17 14:50:00,429.47,429.47,428.41,428.71,7115.0,429.47,429.47,428.41,428.71,7115.0
2023-08-17 15:00:00,428.66,429.05,427.18,427.29,25925.0,428.66,429.05,427.18,427.29,25925.0
2023-08-17 15:10:00,427.28,427.28,426.06,426.45,13971.0,427.28,427.28,426.06,426.45,13971.0
2023-08-17 15:20:00,426.59,426.65,425.04,426.12,16043.0,426.59,426.65,425.04,426.12,16043.0
2023-08-17 15:30:00,426.19,426.38,425.39,425.39,19459.0,426.19,426.38,425.39,425.39,19459.0
2023-08-17 15:40:00,425.39,425.54,424.73,424.73,46853.0,425.39,425.54,424.73,424.73,46853.0
2023-08-17 15:50:00,424.61,425.71,424.5,424.83,139438.0,424.61,425.71,424.5,424.83,139438.0
2023-08-18 09:30:00,424.46,426.69,421.35,421.35,40188.0,424.46,426.69,421.35,421.35,40188.0
2023-08-18 09:40:00,421.5,424.07,421.02,424.06,15871.0,421.5,424.07,421.02,424.06,15871.0
2023-08-18 09:50:00,424.4,425.1,422.9,422.98,14093.0,424.4,425.1,422.9,422.98,14093.0
2023-08-18 10:00:00,422.97,423.67,422.26,423.03,12799.0,422.97,423.67,422.26,423.03,12799.0
2023-08-18 10:10:00,423.0,423.06,422.04,422.72,11598.0,423.0,423.06,422.04,422.72,11598.0
2023-08-18 10:20:00,422.96,423.32,422.33,423.0,14357.0,422.96,423.32,422.33,423.0,14357.0
2023-08-18 10:30:00,423.16,423.79,422.51,423.04,13928.0,423.16,423.79,422.51,423.04,13928.0
2023-08-18 10:40:00,423.27,423.51,422.56,422.56,7560.0,423.27,423.51,422.56,422.56,7560.0
2023-08-18 10:50:00,422.53,422.53,421.06,421.21,9524.0,422.53,422.53,421.06,421.21,9524.0
2023-08-18 11:00:00,421.21,421.92,421.16,421.36,12802.0,421.21,421.92,421.16,421.36,12802.0
2023-08-18 11:10:00,421.39,422.69,421.32,421.54,9130.0,421.39,422.69,421.32,421.54,9130.0
2023-08-18 11:20:00,421.54,422.36,421.38,421.72,9000.0,421.54,422.36,421.38,421.72,9000.0
2023-08-18 11:30:00,421.71,421.91,420.51,421.63,14831.0,421.71,421.91,420.51,421.63,14831.0
2023-08-18 11:40:00,421.36,422.39,420.87,422.27,8237.0,421.36,422.39,420.87,422.27,8237.0
2023-08-18 11:50:00,422.31,422.87,421.69,422.28,9709.0,422.31,422.87,421.69,422.28,9709.0
2023-08-18 12:00:00,422.19,422.88,421.93,421.95,12464.0,422.19,422.88,421.93,421.95,12464.0
2023-08-18 12:10:00,421.95,422.38,421.24,421.35,6140.0,421.95,422.38,421.24,421.35,6140.0
2023-08-18 12:20:00,421.57,421.62,420.73,420.73,6612.0,421.57,421.62,420.73,420.73,6612.0
2023-08-18 12:30:00,420.84,421.05,419.94,420.55,11940.0,420.84,421.05,419.94,420.55,11940.0
2023-08-18 12:40:00,420.66,420.72,419.91,420.44,8627.0,420.66,420.72,419.91,420.44,8627.0
2023-08-18 12:50:00,420.47,421.17,419.99,420.07,8224.0,420.47,421.17,419.99,420.07,8224.0
2023-08-18 13:00:00,420.05,420.55,419.91,420.11,5254.0,420.05,420.55,419.91,420.11,5254.0
2023-08-18 13:10:00,419.98,420.54,419.67,420.38,10112.0,419.98,420.54,419.67,420.38,10112.0
2023-08-18 13:20:00,420.38,420.42,419.51,419.75,13833.0,420.38,420.42,419.51,419.75,13833.0
2023-08-18 13:30:00,419.72,419.72,419.0,419.0,5507.0,419.72,419.72,419.0,419.0,5507.0
2023-08-18 13:40:00,418.89,420.31,418.89,420.24,7122.0,418.89,420.31,418.89,420.24,7122.0
2023-08-18 13:50:00,420.19,420.49,419.44,419.98,10470.0,420.19,420.49,419.44,419.98,10470.0
2023-08-18 14:00:00,419.99,420.55,419.67,420.0,8942.0,419.99,420.55,419.67,420.0,8942.0
2023-08-18 14:10:00,420.0,420.78,419.74,420.64,10629.0,420.0,420.78,419.74,420.64,10629.0
2023-08-18 14:20:00,420.48,420.8,420.29,420.76,5204.0,420.48,420.8,420.29,420.76,5204.0
2023-08-18 14:30:00,420.8,421.09,420.54,420.72,7378.0,420.8,421.09,420.54,420.72,7378.0
2023-08-18 14:40:00,420.72,421.14,420.53,420.54,8057.0,420.72,421.14,420.53,420.54,8057.0
2023-08-18 14:50:00,420.5,420.53,419.96,419.99,10246.0,420.5,420.53,419.96,419.99,10246.0
2023-08-18 15:00:00,419.78,420.43,419.78,420.11,18684.0,419.78,420.43,419.78,420.11,18684.0
2023-08-18 15:10:00,420.23,420.37,419.68,420.13,15012.0,420.23,420.37,419.68,420.13,15012.0
2023-08-18 15:20:00,420.13,420.71,419.71,420.5,18249.0,420.13,420.71,419.71,420.5,18249.0
2023-08-18 15:30:00,420.55,420.92,419.54,420.06,17129.0,420.55,420.92,419.54,420.06,17129.0
2023-08-18 15:40:00,420.12,421.88,419.94,421.59,34636.0,420.12,421.88,419.94,421.59,34636.0
2023-08-18 15:50:00,421.64,422.03,420.01,420.28,106231.0,421.64,422.03,420.01,420.28,106231.0
2023-08-21 09:30:00,418.14,424.11,418.14,422.65,32251.0,418.14,424.11,418.14,422.65,32251.0
2023-08-21 09:40:00,422.78,424.43,422.53,423.9,10478.0,422.78,424.43,422.53,423.9,10478.0
2023-08-21 09:50:00,423.87,424.17,422.62,424.13,11246.0,423.87,424.17,422.62,424.13,11246.0
2023-08-21 10:00:00,423.94,424.47,423.53,423.77,14240.0,423.94,424.47,423.53,423.77,14240.0
2023-08-21 10:10:00,423.77,423.77,422.48,423.33,9531.0,423.77,423.77,422.48,423.33,9531.0
2023-08-21 10:20:00,423.22,423.78,422.62,422.73,9338.0,423.22,423.78,422.62,422.73,9338.0
2023-08-21 10:30:00,423.01,423.59,422.17,422.17,10317.0,423.01,423.59,422.17,422.17,10317.0
2023-08-21 10:40:00,422.18,422.38,421.27,421.88,4900.0,422.18,422.38,421.27,421.88,4900.0
2023-08-21 10:50:00,421.96,421.97,421.29,421.9,8050.0,421.96,421.97,421.29,421.9,8050.0
2023-08-21 11:00:00,422.12,422.41,421.62,421.96,7736.0,422.12,422.41,421.62,421.96,7736.0
2023-08-21 11:10:00,421.3,421.55,419.89,420.17,5208.0,421.3,421.55,419.89,420.17,5208.0
2023-08-21 11:20:00,420.2,420.2,419.26,419.63,8434.0,420.2,420.2,419.26,419.63,8434.0
2023-08-21 11:30:00,419.68,420.3,419.19,419.23,12214.0,419.68,420.3,419.19,419.23,12214.0
2023-08-21 11:40:00,419.31,419.65,418.96,419.06,4969.0,419.31,419.65,418.96,419.06,4969.0
2023-08-21 11:50:00,419.04,419.15,418.31,418.96,5956.0,419.04,419.15,418.31,418.96,5956.0
2023-08-21 12:00:00,418.79,419.23,418.64,418.65,8473.0,418.79,419.23,418.64,418.65,8473.0
2023-08-21 12:10:00,418.32,419.13,418.14,418.74,4627.0,418.32,419.13,418.14,418.74,4627.0
2023-08-21 12:20:00,418.59,419.28,418.57,418.57,10287.0,418.59,419.28,418.57,418.57,10287.0
2023-08-21 12:30:00,418.92,419.96,418.77,419.14,11153.0,418.92,419.96,418.77,419.14,11153.0
2023-08-21 12:40:00,419.0,419.14,417.66,418.1,6794.0,419.0,419.14,417.66,418.1,6794.0
2023-08-21 12:50:00,418.11,418.19,416.83,417.18,10177.0,418.11,418.19,416.83,417.18,10177.0
2023-08-21 13:00:00,417.24,417.55,416.76,417.39,12160.0,417.24,417.55,416.76,417.39,12160.0
2023-08-21 13:10:00,417.58,417.66,417.01,417.22,9298.0,417.58,417.66,417.01,417.22,9298.0
2023-08-21 13:20:00,417.16,417.78,417.15,417.56,14688.0,417.16,417.78,417.15,417.56,14688.0
2023-08-21 13:30:00,417.64,418.27,417.64,417.95,13437.0,417.64,418.27,417.64,417.95,13437.0
2023-08-21 13:40:00,417.94,418.83,417.89,418.73,19000.0,417.94,418.83,417.89,418.73,19000.0
2023-08-21 13:50:00,418.82,419.3,418.79,418.8,12906.0,418.82,419.3,418.79,418.8,12906.0
2023-08-21 14:00:00,419.03,419.18,418.21,418.89,7613.0,419.03,419.18,418.21,418.89,7613.0
2023-08-21 14:10:00,418.85,419.29,418.53,418.53,12107.0,418.85,419.29,418.53,418.53,12107.0
2023-08-21 14:20:00,418.62,418.76,417.76,418.56,9299.0,418.62,418.76,417.76,418.56,9299.0
2023-08-21 14:30:00,418.45,419.11,418.26,419.03,15916.0,418.45,419.11,418.26,419.03,15916.0
2023-08-21 14:40:00,419.03,419.61,418.77,419.37,12923.0,419.03,419.61,418.77,419.37,12923.0
2023-08-21 14:50:00,419.13,419.77,419.12,419.59,10154.0,419.13,419.77,419.12,419.59,10154.0
2023-08-21 15:00:00,419.82,421.02,419.82,420.83,7746.0,419.82,421.02,419.82,420.83,7746.0
2023-08-21 15:10:00,420.74,420.78,420.14,420.14,11775.0,420.74,420.78,420.14,420.14,11775.0
2023-08-21 15:20:00,420.3,420.65,420.02,420.28,11454.0,420.3,420.65,420.02,420.28,11454.0
2023-08-21 15:30:00,420.24,420.42,419.64,419.96,13295.0,420.24,420.42,419.64,419.96,13295.0
2023-08-21 15:40:00,420.15,420.6,419.71,420.15,21298.0,420.15,420.6,419.71,420.15,21298.0
2023-08-21 15:50:00,420.24,420.4,419.32,420.0,89748.0,420.24,420.4,419.32,420.0,89748.0
2023-08-22 09:30:00,419.79,423.05,419.44,421.98,17063.0,419.79,423.05,419.44,421.98,17063.0
2023-08-22 09:40:00,421.54,422.09,420.67,420.98,8938.0,421.54,422.09,420.67,420.98,8938.0
2023-08-22 09:50:00,420.69,420.89,419.28,419.28,13658.0,420.69,420.89,419.28,419.28,13658.0
2023-08-22 10:00:00,419.36,419.62,418.8,419.43,8546.0,419.36,419.62,418.8,419.43,8546.0
2023-08-22 10:10:00,419.42,419.56,418.68,418.92,8939.0,419.42,419.56,418.68,418.92,8939.0
2023-08-22 10:20:00,419.04,419.04,417.54,417.83,9581.0,419.04,419.04,417.54,417.83,9581.0
2023-08-22 10:30:00,418.06,418.33,416.9,417.52,11730.0,418.06,418.33,416.9,417.52,11730.0
2023-08-22 10:40:00,417.28,417.28,416.4,416.66,11208.0,417.28,417.28,416.4,416.66,11208.0
2023-08-22 10:50:00,416.75,417.61,416.75,417.5,13896.0,416.75,417.61,416.75,417.5,13896.0
2023-08-22 11:00:00,417.53,417.76,415.92,416.13,12522.0,417.53,417.76,415.92,416.13,12522.0
2023-08-22 11:10:00,416.15,416.49,415.53,415.66,13757.0,416.15,416.49,415.53,415.66,13757.0
2023-08-22 11:20:00,415.86,416.34,414.88,414.9,12143.0,415.86,416.34,414.88,414.9,12143.0
2023-08-22 11:30:00,415.5,415.56,414.81,414.93,9025.0,415.5,415.56,414.81,414.93,9025.0
2023-08-22 11:40:00,415.06,415.06,414.19,414.41,8379.0,415.06,415.06,414.19,414.41,8379.0
2023-08-22 11:50:00,414.73,414.73,413.53,413.76,11373.0,414.73,414.73,413.53,413.76,11373.0
2023-08-22 12:00:00,413.72,413.74,412.68,412.68,11428.0,413.72,413.74,412.68,412.68,11428.0
2023-08-22 12:10:00,412.68,412.71,411.7,411.89,8517.0,412.68,412.71,411.7,411.89,8517.0
2023-08-22 12:20:00,411.94,413.23,411.89,412.86,8917.0,411.94,413.23,411.89,412.86,8917.0
2023-08-22 12:30:00,412.91,413.31,412.77,413.03,7774.0,412.91,413.31,412.77,413.03,7774.0
2023-08-22 12:40:00,413.02,413.51,412.06,412.06,13826.0,413.02,413.51,412.06,412.06,13826.0
2023-08-22 12:50:00,412.06,412.63,412.01,412.26,11182.0,412.06,412.63,412.01,412.26,11182.0
2023-08-22 13:00:00,412.06,413.16,412.0,412.73,19199.0,412.06,413.16,412.0,412.73,19199.0
2023-08-22 13:10:00,412.65,413.29,412.51,412.51,7541.0,412.65,413.29,412.51,412.51,7541.0
2023-08-22 13:20:00,412.73,413.73,412.72,413.63,4646.0,412.73,413.73,412.72,413.63,4646.0
2023-08-22 13:30:00,413.63,413.84,413.36,413.36,6709.0,413.63,413.84,413.36,413.36,6709.0
2023-08-22 13:40:00,413.65,414.09,413.6,414.04,5306.0,413.65,414.09,413.6,414.04,5306.0
2023-08-22 13:50:00,414.04,414.81,413.97,414.43,8677.0,414.04,414.81,413.97,414.43,8677.0
2023-08-22 14:00:00,414.4,414.97,414.15,414.44,8757.0,414.4,414.97,414.15,414.44,8757.0
2023-08-22 14:10:00,414.48,414.89,414.36,414.44,8736.0,414.48,414.89,414.36,414.44,8736.0
2023-08-22 14:20:00,414.44,414.83,414.04,414.71,7676.0,414.44,414.83,414.04,414.71,7676.0
2023-08-22 14:30:00,414.75,415.14,414.2,415.14,8582.0,414.75,415.14,414.2,415.14,8582.0
2023-08-22 14:40:00,415.3,415.34,414.33,414.33,9888.0,415.3,415.34,414.33,414.33,9888.0
2023-08-22 14:50:00,414.56,414.76,414.24,414.43,5200.0,414.56,414.76,414.24,414.43,5200.0
2023-08-22 15:00:00,414.46,415.5,414.43,415.1,11993.0,414.46,415.5,414.43,415.1,11993.0
2023-08-22 15:10:00,415.21,415.33,414.86,414.96,11781.0,415.21,415.33,414.86,414.96,11781.0
2023-08-22 15:20:00,414.79,415.08,414.51,414.53,9634.0,414.79,415.08,414.51,414.53,9634.0
2023-08-22 15:30:00,414.5,414.51,413.12,413.41,16314.0,414.5,414.51,413.12,413.41,16314.0
2023-08-22 15:40:00,413.41,413.96,412.81,413.95,49441.0,413.41,413.96,412.81,413.95,49441.0
2023-08-22 15:50:00,414.1,414.27,411.98,413.39,200220.0,414.1,414.27,411.98,413.39,200220.0
2023-08-23 09:30:00,415.95,417.51,412.24,416.57,35979.0,415.95,417.51,412.24,416.57,35979.0
2023-08-23 09:40:00,416.53,416.78,414.05,414.66,19485.0,416.53,416.78,414.05,414.66,19485.0
2023-08-23 09:50:00,414.66,415.64,414.08,415.29,21318.0,414.66,415.64,414.08,415.29,21318.0
2023-08-23 10:00:00,415.53,416.49,415.19,415.19,16662.0,415.53,416.49,415.19,415.19,16662.0
2023-08-23 10:10:00,415.19,415.58,414.7,414.89,18119.0,415.19,415.58,414.7,414.89,18119.0
2023-08-23 10:20:00,414.56,415.0,413.05,414.41,24366.0,414.56,415.0,413.05,414.41,24366.0
2023-08-23 10:30:00,414.26,415.28,413.93,414.33,11752.0,414.26,415.28,413.93,414.33,11752.0
2023-08-23 10:40:00,414.33,415.2,413.87,414.39,10121.0,414.33,415.2,413.87,414.39,10121.0
2023-08-23 10:50:00,414.46,414.46,413.44,414.0,7614.0,414.46,414.46,413.44,414.0,7614.0
2023-08-23 11:00:00,414.04,414.3,413.26,413.73,11530.0,414.04,414.3,413.26,413.73,11530.0
2023-08-23 11:10:00,414.13,414.66,413.73,414.45,7716.0,414.13,414.66,413.73,414.45,7716.0
2023-08-23 11:20:00,414.44,414.86,414.02,414.02,6345.0,414.44,414.86,414.02,414.02,6345.0
2023-08-23 11:30:00,414.04,414.43,413.11,413.14,7849.0,414.04,414.43,413.11,413.14,7849.0
2023-08-23 11:40:00,413.16,414.09,412.92,413.64,7530.0,413.16,414.09,412.92,413.64,7530.0
2023-08-23 11:50:00,413.83,413.99,412.31,412.31,8017.0,413.83,413.99,412.31,412.31,8017.0
2023-08-23 12:00:00,412.43,412.97,412.37,412.43,4851.0,412.43,412.97,412.37,412.43,4851.0
2023-08-23 12:10:00,412.5,412.71,411.84,411.84,6001.0,412.5,412.71,411.84,411.84,6001.0
2023-08-23 12:20:00,411.84,412.59,411.74,412.01,9450.0,411.84,412.59,411.74,412.01,9450.0
2023-08-23 12:30:00,412.12,412.54,411.55,412.54,7579.0,412.12,412.54,411.55,412.54,7579.0
2023-08-23 12:40:00,412.69,413.04,412.18,412.89,11575.0,412.69,413.04,412.18,412.89,11575.0
2023-08-23 12:50:00,412.87,413.94,412.87,413.74,6653.0,412.87,413.94,412.87,413.74,6653.0
2023-08-23 13:00:00,413.69,414.23,413.56,414.09,4700.0,413.69,414.23,413.56,414.09,4700.0
2023-08-23 13:10:00,414.19,414.59,413.93,414.24,7199.0,414.19,414.59,413.93,414.24,7199.0
2023-08-23 13:20:00,414.18,415.31,414.17,415.02,8529.0,414.18,415.31,414.17,415.02,8529.0
2023-08-23 13:30:00,415.04,415.37,414.63,414.63,10912.0,415.04,415.37,414.63,414.63,10912.0
2023-08-23 13:40:00,414.63,416.11,414.63,416.11,7695.0,414.63,416.11,414.63,416.11,7695.0
2023-08-23 13:50:00,416.02,416.84,416.02,416.44,7124.0,416.02,416.84,416.02,416.44,7124.0
2023-08-23 14:00:00,416.44,416.82,416.31,416.71,5487.0,416.44,416.82,416.31,416.71,5487.0
2023-08-23 14:10:00,416.89,417.1,416.01,416.02,8840.0,416.89,417.1,416.01,416.02,8840.0
2023-08-23 14:20:00,416.02,416.53,415.42,416.28,5363.0,416.02,416.53,415.42,416.28,5363.0
2023-08-23 14:30:00,416.28,416.73,415.72,416.04,5168.0,416.28,416.73,415.72,416.04,5168.0
2023-08-23 14:40:00,416.04,416.39,415.89,416.04,5377.0,416.04,416.39,415.89,416.04,5377.0
2023-08-23 14:50:00,416.19,416.37,415.87,415.97,5618.0,416.19,416.37,415.87,415.97,5618.0
2023-08-23 15:00:00,416.02,416.77,415.81,416.5,7205.0,416.02,416.77,415.81,416.5,7205.0
2023-08-23 15:10:00,416.64,416.86,416.01,416.01,5288.0,416.64,416.86,416.01,416.01,5288.0
2023-08-23 15:20:00,416.18,416.29,415.34,415.4,7774.0,416.18,416.29,415.34,415.4,7774.0
2023-08-23 15:30:00,415.4,415.56,414.99,415.31,13448.0,415.4,415.56,414.99,415.31,13448.0
2023-08-23 15:40:00,415.4,415.58,414.64,414.64,17201.0,415.4,415.58,414.64,414.64,17201.0
2023-08-23 15:50:00,414.67,415.34,414.37,415.34,59945.0,414.67,415.34,414.37,415.34,59945.0
2023-08-24 09:30:00,415.31,416.93,415.19,416.64,16812.0,415.31,416.93,415.19,416.64,16812.0
2023-08-24 09:40:00,416.41,418.1,416.41,417.61,21378.0,416.41,418.1,416.41,417.61,21378.0
2023-08-24 09:50:00,417.51,419.4,417.34,419.37,12109.0,417.51,419.4,417.34,419.37,12109.0
2023-08-24 10:00:00,419.67,419.67,417.01,417.02,10634.0,419.67,419.67,417.01,417.02,10634.0
2023-08-24 10:10:00,417.01,417.13,415.9,417.0,9709.0,417.01,417.13,415.9,417.0,9709.0
2023-08-24 10:20:00,417.16,418.06,416.75,416.75,11632.0,417.16,418.06,416.75,416.75,11632.0
2023-08-24 10:30:00,416.75,417.25,416.38,417.22,14428.0,416.75,417.25,416.38,417.22,14428.0
2023-08-24 10:40:00,417.22,417.66,415.7,415.7,8310.0,417.22,417.66,415.7,415.7,8310.0
2023-08-24 10:50:00,415.85,416.6,415.68,415.87,12740.0,415.85,416.6,415.68,415.87,12740.0
2023-08-24 11:00:00,415.87,415.87,414.81,415.14,12216.0,415.87,415.87,414.81,415.14,12216.0
2023-08-24 11:10:00,414.99,415.13,413.77,414.66,8391.0,414.99,415.13,413.77,414.66,8391.0
2023-08-24 11:20:00,414.87,415.28,414.73,415.02,9383.0,414.87,415.28,414.73,415.02,9383.0
2023-08-24 11:30:00,415.19,415.81,415.18,415.21,7422.0,415.19,415.81,415.18,415.21,7422.0
2023-08-24 11:40:00,415.21,415.74,415.01,415.19,6632.0,415.21,415.74,415.01,415.19,6632.0
2023-08-24 11:50:00,415.26,415.8,414.67,415.22,7376.0,415.26,415.8,414.67,415.22,7376.0
2023-08-24 12:00:00,415.28,415.84,415.05,415.53,4764.0,415.28,415.84,415.05,415.53,4764.0
2023-08-24 12:10:00,415.48,415.77,414.99,415.03,5700.0,415.48,415.77,414.99,415.03,5700.0
2023-08-24 12:20:00,415.13,415.14,414.37,414.41,1999.0,415.13,415.14,414.37,414.41,1999.0
2023-08-24 12:30:00,414.45,415.52,414.45,415.36,6188.0,414.45,415.52,414.45,415.36,6188.0
2023-08-24 12:40:00,415.37,415.83,415.16,415.72,7275.0,415.37,415.83,415.16,415.72,7275.0
2023-08-24 12:50:00,415.84,415.84,413.81,414.12,7169.0,415.84,415.84,413.81,414.12,7169.0
2023-08-24 13:00:00,413.99,414.32,413.67,414.28,7759.0,413.99,414.32,413.67,414.28,7759.0
2023-08-24 13:10:00,414.27,414.48,413.39,413.86,4681.0,414.27,414.48,413.39,413.86,4681.0
2023-08-24 13:20:00,413.78,413.96,413.18,413.3,8580.0,413.78,413.96,413.18,413.3,8580.0
2023-08-24 13:30:00,413.48,413.84,413.31,413.46,6900.0,413.48,413.84,413.31,413.46,6900.0
2023-08-24 13:40:00,413.5,413.82,413.35,413.64,5429.0,413.5,413.82,413.35,413.64,5429.0
2023-08-24 13:50:00,413.43,413.71,412.84,413.02,8527.0,413.43,413.71,412.84,413.02,8527.0
2023-08-24 14:00:00,413.04,413.36,412.82,413.01,8095.0,413.04,413.36,412.82,413.01,8095.0
2023-08-24 14:10:00,413.01,413.43,412.98,412.98,5822.0,413.01,413.43,412.98,412.98,5822.0
2023-08-24 14:20:00,413.11,413.46,412.65,412.9,7805.0,413.11,413.46,412.65,412.9,7805.0
2023-08-24 14:30:00,412.96,413.18,412.16,412.34,8309.0,412.96,413.18,412.16,412.34,8309.0
2023-08-24 14:40:00,412.33,412.81,412.11,412.16,14978.0,412.33,412.81,412.11,412.16,14978.0
2023-08-24 14:50:00,412.26,412.77,411.77,412.6,14917.0,412.26,412.77,411.77,412.6,14917.0
2023-08-24 15:00:00,412.65,413.02,412.28,412.76,31006.0,412.65,413.02,412.28,412.76,31006.0
2023-08-24 15:10:00,412.76,413.59,412.39,413.55,40666.0,412.76,413.59,412.39,413.55,40666.0
2023-08-24 15:20:00,413.56,414.63,413.56,414.61,9602.0,413.56,414.63,413.56,414.61,9602.0
2023-08-24 15:30:00,414.52,414.7,413.54,413.64,15859.0,414.52,414.7,413.54,413.64,15859.0
2023-08-24 15:40:00,413.56,413.8,412.05,412.41,45149.0,413.56,413.8,412.05,412.41,45149.0
2023-08-24 15:50:00,412.41,412.7,411.36,412.05,147936.0,412.41,412.7,411.36,412.05,147936.0
2023-08-25 09:30:00,413.0,416.96,413.0,415.94,11883.0,413.0,416.96,413.0,415.94,11883.0
2023-08-25 09:40:00,415.95,417.26,415.41,415.81,9353.0,415.95,417.26,415.41,415.81,9353.0
2023-08-25 09:50:00,415.82,416.18,415.05,415.69,7021.0,415.82,416.18,415.05,415.69,7021.0
2023-08-25 10:00:00,415.37,415.65,414.34,414.78,33315.0,415.37,415.65,414.34,414.78,33315.0
2023-08-25 10:10:00,414.97,417.56,414.64,415.81,41040.0,414.97,417.56,414.64,415.81,41040.0
2023-08-25 10:20:00,415.82,415.98,413.74,413.97,42928.0,415.82,415.98,413.74,413.97,42928.0
2023-08-25 10:30:00,413.97,414.74,413.09,414.36,30209.0,413.97,414.74,413.09,414.36,30209.0
2023-08-25 10:40:00,414.53,415.08,413.48,413.49,50041.0,414.53,415.08,413.48,413.49,50041.0
2023-08-25 10:50:00,413.49,415.34,413.49,414.35,16532.0,413.49,415.34,413.49,414.35,16532.0
2023-08-25 11:00:00,414.63,415.95,414.41,415.84,11352.0,414.63,415.95,414.41,415.84,11352.0
2023-08-25 11:10:00,416.09,416.84,415.89,416.23,6746.0,416.09,416.84,415.89,416.23,6746.0
2023-08-25 11:20:00,416.5,418.0,416.2,418.0,6034.0,416.5,418.0,416.2,418.0,6034.0
2023-08-25 11:30:00,418.11,418.57,417.94,418.07,4073.0,418.11,418.57,417.94,418.07,4073.0
2023-08-25 11:40:00,418.12,418.12,417.35,417.78,2399.0,418.12,418.12,417.35,417.78,2399.0
2023-08-25 11:50:00,417.66,417.9,417.0,417.35,5721.0,417.66,417.9,417.0,417.35,5721.0
2023-08-25 12:00:00,417.46,417.77,417.08,417.1,3390.0,417.46,417.77,417.08,417.1,3390.0
2023-08-25 12:10:00,416.95,417.87,416.95,417.67,4968.0,416.95,417.87,416.95,417.67,4968.0
2023-08-25 12:20:00,417.98,418.31,417.64,417.65,4969.0,417.98,418.31,417.64,417.65,4969.0
2023-08-25 12:30:00,417.8,417.8,416.94,417.0,4901.0,417.8,417.8,416.94,417.0,4901.0
2023-08-25 12:40:00,416.98,416.98,415.98,416.54,3618.0,416.98,416.98,415.98,416.54,3618.0
2023-08-25 12:50:00,416.51,416.57,415.44,416.39,3923.0,416.51,416.57,415.44,416.39,3923.0
2023-08-25 13:00:00,416.39,416.58,415.94,416.4,4300.0,416.39,416.58,415.94,416.4,4300.0
2023-08-25 13:10:00,416.0,417.03,415.76,416.03,4574.0,416.0,417.03,415.76,416.03,4574.0
2023-08-25 13:20:00,415.97,416.27,415.81,416.03,6485.0,415.97,416.27,415.81,416.03,6485.0
2023-08-25 13:30:00,416.03,416.21,415.85,415.85,10260.0,416.03,416.21,415.85,415.85,10260.0
2023-08-25 13:40:00,416.0,416.18,415.63,415.86,9204.0,416.0,416.18,415.63,415.86,9204.0
2023-08-25 13:50:00,415.85,416.44,415.76,416.36,3200.0,415.85,416.44,415.76,416.36,3200.0
2023-08-25 14:00:00,416.35,416.79,416.16,416.65,2800.0,416.35,416.79,416.16,416.65,2800.0
2023-08-25 14:10:00,416.76,417.1,416.55,416.95,5000.0,416.76,417.1,416.55,416.95,5000.0
2023-08-25 14:20:00,417.36,417.74,417.35,417.66,2629.0,417.36,417.74,417.35,417.66,2629.0
2023-08-25 14:30:00,417.39,418.06,417.08,417.84,4176.0,417.39,418.06,417.08,417.84,4176.0
2023-08-25 14:40:00,417.99,418.1,417.09,417.88,4820.0,417.99,418.1,417.09,417.88,4820.0
2023-08-25 14:50:00,417.84,417.87,417.43,417.65,3972.0,417.84,417.87,417.43,417.65,3972.0
2023-08-25 15:00:00,417.88,418.24,417.61,417.97,7123.0,417.88,418.24,417.61,417.97,7123.0
2023-08-25 15:10:00,418.21,418.21,417.25,417.25,6789.0,418.21,418.21,417.25,417.25,6789.0
2023-08-25 15:20:00,417.53,417.76,417.02,417.18,8800.0,417.53,417.76,417.02,417.18,8800.0
2023-08-25 15:30:00,417.05,417.79,416.99,417.79,9853.0,417.05,417.79,416.99,417.79,9853.0
2023-08-25 15:40:00,417.84,418.02,417.46,417.52,13601.0,417.84,418.02,417.46,417.52,13601.0
2023-08-25 15:50:00,417.39,417.58,416.52,416.69,63088.0,417.39,417.58,416.52,416.69,63088.0
2023-08-28 09:30:00,418.78,423.51,417.7,423.0,15998.0,418.78,423.51,417.7,423.0,15998.0
2023-08-28 09:40:00,422.29,423.52,422.28,422.54,14939.0,422.29,423.52,422.28,422.54,14939.0
2023-08-28 09:50:00,422.57,424.31,422.54,423.09,8350.0,422.57,424.31,422.54,423.09,8350.0
2023-08-28 10:00:00,423.17,424.76,423.0,424.56,24465.0,423.17,424.76,423.0,424.56,24465.0
2023-08-28 10:10:00,424.53,424.79,423.65,423.83,19892.0,424.53,424.79,423.65,423.83,19892.0
2023-08-28 10:20:00,423.81,423.81,422.78,423.41,4293.0,423.81,423.81,422.78,423.41,4293.0
2023-08-28 10:30:00,423.38,424.0,423.13,423.48,31692.0,423.38,424.0,423.13,423.48,31692.0
2023-08-28 10:40:00,423.47,423.66,422.73,423.43,13490.0,423.47,423.66,422.73,423.43,13490.0
2023-08-28 10:50:00,423.4,424.32,423.04,424.21,11284.0,423.4,424.32,423.04,424.21,11284.0
2023-08-28 11:00:00,424.14,424.28,423.71,424.03,5778.0,424.14,424.28,423.71,424.03,5778.0
2023-08-28 11:10:00,423.97,424.1,423.57,423.78,4721.0,423.97,424.1,423.57,423.78,4721.0
2023-08-28 11:20:00,423.8,424.5,423.75,424.47,7350.0,423.8,424.5,423.75,424.47,7350.0
2023-08-28 11:30:00,424.54,425.6,424.35,425.57,7262.0,424.54,425.6,424.35,425.57,7262.0
2023-08-28 11:40:00,425.44,425.58,424.56,424.74,5613.0,425.44,425.58,424.56,424.74,5613.0
2023-08-28 11:50:00,424.79,426.35,424.78,426.35,8478.0,424.79,426.35,424.78,426.35,8478.0
2023-08-28 12:00:00,426.34,426.68,425.91,426.68,5117.0,426.34,426.68,425.91,426.68,5117.0
2023-08-28 12:10:00,426.67,426.81,426.07,426.79,7600.0,426.67,426.81,426.07,426.79,7600.0
2023-08-28 12:20:00,426.6,427.58,426.39,426.92,6165.0,426.6,427.58,426.39,426.92,6165.0
2023-08-28 12:30:00,427.08,427.7,427.04,427.56,6132.0,427.08,427.7,427.04,427.56,6132.0
2023-08-28 12:40:00,427.76,428.3,427.55,428.14,6600.0,427.76,428.3,427.55,428.14,6600.0
2023-08-28 12:50:00,428.24,428.54,428.07,428.5,4998.0,428.24,428.54,428.07,428.5,4998.0
2023-08-28 13:00:00,428.56,429.32,428.56,428.84,5549.0,428.56,429.32,428.56,428.84,5549.0
2023-08-28 13:10:00,428.85,429.04,428.56,428.71,2847.0,428.85,429.04,428.56,428.71,2847.0
2023-08-28 13:20:00,428.71,428.88,428.32,428.71,4957.0,428.71,428.88,428.32,428.71,4957.0
2023-08-28 13:30:00,428.75,429.27,427.85,427.86,8914.0,428.75,429.27,427.85,427.86,8914.0
2023-08-28 13:40:00,427.85,427.94,427.51,427.88,5215.0,427.85,427.94,427.51,427.88,5215.0
2023-08-28 13:50:00,427.88,428.15,427.03,427.36,9740.0,427.88,428.15,427.03,427.36,9740.0
2023-08-28 14:00:00,427.37,427.99,427.36,427.98,17158.0,427.37,427.99,427.36,427.98,17158.0
2023-08-28 14:10:00,428.06,428.28,427.79,428.06,9757.0,428.06,428.28,427.79,428.06,9757.0
2023-08-28 14:20:00,428.03,428.56,427.96,428.17,6824.0,428.03,428.56,427.96,428.17,6824.0
2023-08-28 14:30:00,428.0,428.78,427.89,428.5,8358.0,428.0,428.78,427.89,428.5,8358.0
2023-08-28 14:40:00,428.5,428.9,428.47,428.79,6731.0,428.5,428.9,428.47,428.79,6731.0
2023-08-28 14:50:00,428.78,429.51,428.78,429.49,7317.0,428.78,429.51,428.78,429.49,7317.0
2023-08-28 15:00:00,429.44,429.67,429.14,429.5,6717.0,429.44,429.67,429.14,429.5,6717.0
2023-08-28 15:10:00,429.48,429.48,428.59,429.13,8572.0,429.48,429.48,428.59,429.13,8572.0
2023-08-28 15:20:00,429.23,429.61,428.6,429.43,9635.0,429.23,429.61,428.6,429.43,9635.0
2023-08-28 15:30:00,429.57,430.33,429.53,430.04,17966.0,429.57,430.33,429.53,430.04,17966.0
2023-08-28 15:40:00,429.98,431.28,429.94,430.5,25680.0,429.98,431.28,429.94,430.5,25680.0
2023-08-28 15:50:00,430.76,432.24,430.46,432.04,160015.0,430.76,432.24,430.46,432.04,160015.0
2023-08-29 09:30:00,432.0,434.94,432.0,434.94,12178.0,432.0,434.94,432.0,434.94,12178.0
2023-08-29 09:40:00,434.92,438.54,434.56,437.46,20862.0,434.92,438.54,434.56,437.46,20862.0
2023-08-29 09:50:00,437.29,438.93,436.91,438.12,15996.0,437.29,438.93,436.91,438.12,15996.0
2023-08-29 10:00:00,438.33,439.98,437.87,439.4,17581.0,438.33,439.98,437.87,439.4,17581.0
2023-08-29 10:10:00,439.4,441.54,439.2,441.47,18428.0,439.4,441.54,439.2,441.47,18428.0
2023-08-29 10:20:00,441.44,441.66,440.39,441.36,13499.0,441.44,441.66,440.39,441.36,13499.0
2023-08-29 10:30:00,441.36,442.28,441.09,441.41,11715.0,441.36,442.28,441.09,441.41,11715.0
2023-08-29 10:40:00,441.53,443.64,441.52,443.63,11706.0,441.53,443.64,441.52,443.63,11706.0
2023-08-29 10:50:00,443.56,444.26,442.89,444.26,22270.0,443.56,444.26,442.89,444.26,22270.0
2023-08-29 11:00:00,444.06,445.49,444.06,444.81,19525.0,444.06,445.49,444.06,444.81,19525.0
2023-08-29 11:10:00,444.79,445.45,444.57,445.14,19173.0,444.79,445.45,444.57,445.14,19173.0
2023-08-29 11:20:00,445.0,445.65,444.89,445.62,12841.0,445.0,445.65,444.89,445.62,12841.0
2023-08-29 11:30:00,445.64,445.88,444.89,445.74,13152.0,445.64,445.88,444.89,445.74,13152.0
2023-08-29 11:40:00,445.74,445.75,444.46,445.02,18437.0,445.74,445.75,444.46,445.02,18437.0
2023-08-29 11:50:00,445.14,445.53,444.88,445.13,11101.0,445.14,445.53,444.88,445.13,11101.0
2023-08-29 12:00:00,445.15,445.44,444.88,445.25,13728.0,445.15,445.44,444.88,445.25,13728.0
2023-08-29 12:10:00,445.25,446.32,445.14,446.26,9925.0,445.25,446.32,445.14,446.26,9925.0
2023-08-29 12:20:00,446.25,447.0,446.25,446.73,23344.0,446.25,447.0,446.25,446.73,23344.0
2023-08-29 12:30:00,446.72,447.34,446.53,447.33,18876.0,446.72,447.34,446.53,447.33,18876.0
2023-08-29 12:40:00,447.33,448.1,447.28,447.87,14560.0,447.33,448.1,447.28,447.87,14560.0
2023-08-29 12:50:00,447.78,447.91,447.26,447.46,13753.0,447.78,447.91,447.26,447.46,13753.0
2023-08-29 13:00:00,447.52,448.78,447.52,447.84,16783.0,447.52,448.78,447.52,447.84,16783.0
2023-08-29 13:10:00,447.8,447.82,446.69,447.13,15432.0,447.8,447.82,446.69,447.13,15432.0
2023-08-29 13:20:00,447.25,448.42,447.21,447.98,12051.0,447.25,448.42,447.21,447.98,12051.0
2023-08-29 13:30:00,447.89,447.91,447.22,447.89,15198.0,447.89,447.91,447.22,447.89,15198.0
2023-08-29 13:40:00,447.85,447.86,446.15,446.33,22775.0,447.85,447.86,446.15,446.33,22775.0
2023-08-29 13:50:00,446.33,447.06,446.2,447.06,11489.0,446.33,447.06,446.2,447.06,11489.0
2023-08-29 14:00:00,447.05,447.49,446.83,447.41,13930.0,447.05,447.49,446.83,447.41,13930.0
2023-08-29 14:10:00,447.41,447.55,446.58,447.09,15057.0,447.41,447.55,446.58,447.09,15057.0
2023-08-29 14:20:00,447.05,447.52,447.02,447.4,10416.0,447.05,447.52,447.02,447.4,10416.0
2023-08-29 14:30:00,447.5,448.78,447.46,448.55,15785.0,447.5,448.78,447.46,448.55,15785.0
2023-08-29 14:40:00,448.61,448.91,447.47,447.78,25941.0,448.61,448.91,447.47,447.78,25941.0
2023-08-29 14:50:00,447.79,447.9,446.54,447.63,20820.0,447.79,447.9,446.54,447.63,20820.0
2023-08-29 15:00:00,447.72,448.47,447.38,448.19,16873.0,447.72,448.47,447.38,448.19,16873.0
2023-08-29 15:10:00,448.19,449.58,448.18,449.58,19972.0,448.19,449.58,448.18,449.58,19972.0
2023-08-29 15:20:00,449.44,450.3,449.36,450.3,20577.0,449.44,450.3,449.36,450.3,20577.0
2023-08-29 15:30:00,450.19,450.37,449.9,450.16,23006.0,450.19,450.37,449.9,450.16,23006.0
2023-08-29 15:40:00,450.25,451.25,450.03,451.2,39033.0,450.25,451.25,450.03,451.2,39033.0
2023-08-29 15:50:00,451.1,452.25,450.5,451.16,190854.0,451.1,452.25,450.5,451.16,190854.0
2023-08-30 09:30:00,451.78,451.78,447.71,449.49,32337.0,451.78,451.78,447.71,449.49,32337.0
2023-08-30 09:40:00,449.55,449.55,446.02,448.57,27949.0,449.55,449.55,446.02,448.57,27949.0
2023-08-30 09:50:00,448.81,449.09,445.29,445.96,26533.0,448.81,449.09,445.29,445.96,26533.0
2023-08-30 10:00:00,446.19,446.19,444.13,444.14,25800.0,446.19,446.19,444.13,444.14,25800.0
2023-08-30 10:10:00,443.75,444.95,443.48,444.78,25452.0,443.75,444.95,443.48,444.78,25452.0
2023-08-30 10:20:00,444.85,444.85,441.64,442.31,15004.0,444.85,444.85,441.64,442.31,15004.0
2023-08-30 10:30:00,442.31,443.53,442.04,443.48,29375.0,442.31,443.53,442.04,443.48,29375.0
2023-08-30 10:40:00,443.53,444.47,442.67,444.39,13696.0,443.53,444.47,442.67,444.39,13696.0
2023-08-30 10:50:00,444.01,444.48,443.1,443.25,13469.0,444.01,444.48,443.1,443.25,13469.0
2023-08-30 11:00:00,443.21,443.25,441.96,441.96,11392.0,443.21,443.25,441.96,441.96,11392.0
2023-08-30 11:10:00,441.7,442.09,441.28,441.81,12902.0,441.7,442.09,441.28,441.81,12902.0
2023-08-30 11:20:00,441.96,442.91,441.58,442.23,9873.0,441.96,442.91,441.58,442.23,9873.0
2023-08-30 11:30:00,442.39,443.3,442.1,442.1,6936.0,442.39,443.3,442.1,442.1,6936.0
2023-08-30 11:40:00,442.08,442.08,439.91,441.24,17845.0,442.08,442.08,439.91,441.24,17845.0
2023-08-30 11:50:00,441.41,441.83,441.06,441.64,6741.0,441.41,441.83,441.06,441.64,6741.0
2023-08-30 12:00:00,441.79,442.56,441.58,442.39,8082.0,441.79,442.56,441.58,442.39,8082.0
2023-08-30 12:10:00,442.49,443.24,442.4,442.89,13119.0,442.49,443.24,442.4,442.89,13119.0
2023-08-30 12:20:00,442.96,443.08,441.75,441.77,7221.0,442.96,443.08,441.75,441.77,7221.0
2023-08-30 12:30:00,441.71,441.98,441.24,441.66,10386.0,441.71,441.98,441.24,441.66,10386.0
2023-08-30 12:40:00,441.77,442.53,441.71,441.83,7946.0,441.77,442.53,441.71,441.83,7946.0
2023-08-30 12:50:00,441.54,441.58,440.71,441.34,11130.0,441.54,441.58,440.71,441.34,11130.0
2023-08-30 13:00:00,441.34,442.17,441.08,441.08,8917.0,441.34,442.17,441.08,441.08,8917.0
2023-08-30 13:10:00,441.07,441.49,440.56,440.56,6875.0,441.07,441.49,440.56,440.56,6875.0
2023-08-30 13:20:00,440.73,441.29,440.55,440.55,6262.0,440.73,441.29,440.55,440.55,6262.0
2023-08-30 13:30:00,440.37,440.47,439.5,440.0,11063.0,440.37,440.47,439.5,440.0,11063.0
2023-08-30 13:40:00,440.07,440.52,439.77,439.77,8742.0,440.07,440.52,439.77,439.77,8742.0
2023-08-30 13:50:00,439.97,440.08,439.09,439.91,10846.0,439.97,440.08,439.09,439.91,10846.0
2023-08-30 14:00:00,439.94,440.22,439.39,439.54,7694.0,439.94,440.22,439.39,439.54,7694.0
2023-08-30 14:10:00,439.54,440.68,439.46,440.23,9077.0,439.54,440.68,439.46,440.23,9077.0
2023-08-30 14:20:00,440.25,440.38,439.86,439.87,8874.0,440.25,440.38,439.86,439.87,8874.0
2023-08-30 14:30:00,439.96,440.04,438.56,438.56,22913.0,439.96,440.04,438.56,438.56,22913.0
2023-08-30 14:40:00,438.49,440.52,438.49,440.14,16264.0,438.49,440.52,438.49,440.14,16264.0
2023-08-30 14:50:00,440.28,440.89,439.83,439.93,10900.0,440.28,440.89,439.83,439.93,10900.0
2023-08-30 15:00:00,440.14,440.86,440.08,440.73,11610.0,440.14,440.86,440.08,440.73,11610.0
2023-08-30 15:10:00,440.64,440.86,440.31,440.31,11584.0,440.64,440.86,440.31,440.31,11584.0
2023-08-30 15:20:00,440.35,441.03,440.24,440.64,8539.0,440.35,441.03,440.24,440.64,8539.0
2023-08-30 15:30:00,440.64,441.31,440.4,440.98,15546.0,440.64,441.31,440.4,440.98,15546.0
2023-08-30 15:40:00,441.04,441.44,440.54,440.54,27821.0,441.04,441.44,440.54,440.54,27821.0
2023-08-30 15:50:00,440.53,440.86,438.73,439.42,104737.0,440.53,440.86,438.73,439.42,104737.0
2023-08-31 09:30:00,439.5,441.98,437.85,441.97,13877.0,439.5,441.98,437.85,441.97,13877.0
2023-08-31 09:40:00,441.06,441.45,438.26,438.9,4000.0,441.06,441.45,438.26,438.9,4000.0
2023-08-31 09:50:00,439.14,439.14,437.91,437.95,6541.0,439.14,439.14,437.91,437.95,6541.0
2023-08-31 10:00:00,438.23,438.36,437.31,437.5,4715.0,438.23,438.36,437.31,437.5,4715.0
2023-08-31 10:10:00,437.38,438.19,436.56,436.78,8220.0,437.38,438.19,436.56,436.78,8220.0
2023-08-31 10:20:00,436.92,437.09,436.11,436.51,3653.0,436.92,437.09,436.11,436.51,3653.0
2023-08-31 10:30:00,436.47,437.04,436.36,436.76,8345.0,436.47,437.04,436.36,436.76,8345.0
2023-08-31 10:40:00,436.77,436.91,436.13,436.7,6324.0,436.77,436.91,436.13,436.7,6324.0
2023-08-31 10:50:00,436.56,437.84,436.26,437.28,11082.0,436.56,437.84,436.26,437.28,11082.0
2023-08-31 11:00:00,437.19,437.22,436.46,437.22,2420.0,437.19,437.22,436.46,437.22,2420.0
2023-08-31 11:10:00,437.04,437.4,436.35,436.67,3595.0,437.04,437.4,436.35,436.67,3595.0
2023-08-31 11:20:00,436.67,437.15,435.88,437.15,5197.0,436.67,437.15,435.88,437.15,5197.0
2023-08-31 11:30:00,436.8,437.4,436.59,437.4,4578.0,436.8,437.4,436.59,437.4,4578.0
2023-08-31 11:40:00,437.53,438.14,437.51,437.76,4545.0,437.53,438.14,437.51,437.76,4545.0
2023-08-31 11:50:00,437.81,438.5,437.72,438.5,1514.0,437.81,438.5,437.72,438.5,1514.0
2023-08-31 12:00:00,438.61,438.97,437.8,438.97,2300.0,438.61,438.97,437.8,438.97,2300.0
2023-08-31 12:10:00,438.97,439.42,438.41,438.41,3744.0,438.97,439.42,438.41,438.41,3744.0
2023-08-31 12:20:00,438.53,439.12,438.46,439.1,8455.0,438.53,439.12,438.46,439.1,8455.0
2023-08-31 12:30:00,438.92,438.95,438.3,438.86,11620.0,438.92,438.95,438.3,438.86,11620.0
2023-08-31 12:40:00,438.81,438.97,437.88,438.39,12281.0,438.81,438.97,437.88,438.39,12281.0
2023-08-31 12:50:00,438.23,439.2,438.2,438.58,3535.0,438.23,439.2,438.2,438.58,3535.0
2023-08-31 13:00:00,438.62,438.8,438.22,438.47,5865.0,438.62,438.8,438.22,438.47,5865.0
2023-08-31 13:10:00,438.74,439.25,438.57,438.91,4202.0,438.74,439.25,438.57,438.91,4202.0
2023-08-31 13:20:00,439.0,439.4,438.98,439.31,3300.0,439.0,439.4,438.98,439.31,3300.0
2023-08-31 13:30:00,439.08,439.33,438.46,438.48,9293.0,439.08,439.33,438.46,438.48,9293.0
2023-08-31 13:40:00,438.66,438.83,437.97,438.53,8061.0,438.66,438.83,437.97,438.53,8061.0
2023-08-31 13:50:00,438.3,438.3,437.58,437.83,17809.0,438.3,438.3,437.58,437.83,17809.0
2023-08-31 14:00:00,437.79,438.24,437.28,437.29,6100.0,437.79,438.24,437.28,437.29,6100.0
2023-08-31 14:10:00,437.19,437.46,436.91,437.26,4181.0,437.19,437.46,436.91,437.26,4181.0
2023-08-31 14:20:00,437.27,437.27,436.79,437.05,4036.0,437.27,437.27,436.79,437.05,4036.0
2023-08-31 14:30:00,436.96,437.05,436.54,436.54,5924.0,436.96,437.05,436.54,436.54,5924.0
2023-08-31 14:40:00,436.72,436.83,436.0,436.02,4228.0,436.72,436.83,436.0,436.02,4228.0
2023-08-31 14:50:00,436.04,436.28,435.88,436.24,7289.0,436.04,436.28,435.88,436.24,7289.0
2023-08-31 15:00:00,436.13,436.45,436.04,436.4,6027.0,436.13,436.45,436.04,436.4,6027.0
2023-08-31 15:10:00,436.23,436.5,436.09,436.25,3808.0,436.23,436.5,436.09,436.25,3808.0
2023-08-31 15:20:00,436.31,436.54,436.01,436.48,7456.0,436.31,436.54,436.01,436.48,7456.0
2023-08-31 15:30:00,436.44,437.0,436.44,437.0,9285.0,436.44,437.0,436.44,437.0,9285.0
2023-08-31 15:40:00,437.1,437.48,436.83,437.38,13458.0,437.1,437.48,436.83,437.38,13458.0
2023-08-31 15:50:00,437.2,438.44,437.03,438.07,68692.0,437.2,438.44,437.03,438.07,68692.0
2023-09-01 09:30:00,423.2,433.01,420.0,432.54,88369.0,423.2,433.01,420.0,432.54,88369.0
2023-09-01 09:40:00,431.54,433.26,429.32,429.37,32989.0,431.54,433.26,429.32,429.37,32989.0
2023-09-01 09:50:00,429.84,430.2,427.92,429.16,24766.0,429.84,430.2,427.92,429.16,24766.0
2023-09-01 10:00:00,429.16,430.62,427.44,428.76,31780.0,429.16,430.62,427.44,428.76,31780.0
2023-09-01 10:10:00,428.46,429.64,427.73,428.94,17282.0,428.46,429.64,427.73,428.94,17282.0
2023-09-01 10:20:00,428.42,429.5,427.45,428.51,30713.0,428.42,429.5,427.45,428.51,30713.0
2023-09-01 10:30:00,428.81,429.22,427.8,428.21,14561.0,428.81,429.22,427.8,428.21,14561.0
2023-09-01 10:40:00,427.95,427.96,424.81,425.28,33023.0,427.95,427.96,424.81,425.28,33023.0
2023-09-01 10:50:00,425.55,425.63,424.33,424.33,24040.0,425.55,425.63,424.33,424.33,24040.0
2023-09-01 11:00:00,424.3,424.42,423.33,423.38,17257.0,424.3,424.42,423.33,423.38,17257.0
2023-09-01 11:10:00,423.43,424.3,422.37,424.18,29952.0,423.43,424.3,422.37,424.18,29952.0
2023-09-01 11:20:00,424.18,424.51,422.41,422.5,17525.0,424.18,424.51,422.41,422.5,17525.0
2023-09-01 11:30:00,422.76,425.0,422.54,425.0,11662.0,422.76,425.0,422.54,425.0,11662.0
2023-09-01 11:40:00,424.98,424.98,422.94,422.97,15498.0,424.98,424.98,422.94,422.97,15498.0
2023-09-01 11:50:00,422.97,423.95,422.97,423.24,6633.0,422.97,423.95,422.97,423.24,6633.0
2023-09-01 12:00:00,423.4,423.4,422.35,422.7,13733.0,423.4,423.4,422.35,422.7,13733.0
2023-09-01 12:10:00,422.89,425.1,422.89,425.1,18983.0,422.89,425.1,422.89,425.1,18983.0
2023-09-01 12:20:00,425.09,426.1,425.09,425.53,12420.0,425.09,426.1,425.09,425.53,12420.0
2023-09-01 12:30:00,425.71,427.02,425.58,426.5,3815.0,425.71,427.02,425.58,426.5,3815.0
2023-09-01 12:40:00,426.51,427.01,425.96,426.77,5829.0,426.51,427.01,425.96,426.77,5829.0
2023-09-01 12:50:00,426.78,426.79,426.09,426.18,8666.0,426.78,426.79,426.09,426.18,8666.0
2023-09-01 13:00:00,426.02,426.35,425.47,425.47,4837.0,426.02,426.35,425.47,425.47,4837.0
2023-09-01 13:10:00,425.48,426.01,424.84,425.93,13433.0,425.48,426.01,424.84,425.93,13433.0
2023-09-01 13:20:00,426.12,426.93,425.28,425.34,7917.0,426.12,426.93,425.28,425.34,7917.0
2023-09-01 13:30:00,425.47,425.47,424.91,425.2,4327.0,425.47,425.47,424.91,425.2,4327.0
2023-09-01 13:40:00,425.4,425.59,425.03,425.39,6842.0,425.4,425.59,425.03,425.39,6842.0
2023-09-01 13:50:00,425.24,425.73,424.96,425.0,5974.0,425.24,425.73,424.96,425.0,5974.0
2023-09-01 14:00:00,424.94,425.32,424.73,425.13,7667.0,424.94,425.32,424.73,425.13,7667.0
2023-09-01 14:10:00,425.27,425.27,424.06,424.16,13606.0,425.27,425.27,424.06,424.16,13606.0
2023-09-01 14:20:00,424.16,424.57,423.23,423.29,11109.0,424.16,424.57,423.23,423.29,11109.0
2023-09-01 14:30:00,423.41,423.52,422.54,422.54,7548.0,423.41,423.52,422.54,422.54,7548.0
2023-09-01 14:40:00,422.59,424.17,422.56,424.14,9218.0,422.59,424.17,422.56,424.14,9218.0
2023-09-01 14:50:00,423.82,424.33,423.41,423.79,7860.0,423.82,424.33,423.41,423.79,7860.0
2023-09-01 15:00:00,423.79,424.29,423.29,424.29,9827.0,423.79,424.29,423.29,424.29,9827.0
2023-09-01 15:10:00,424.17,424.46,423.92,424.15,7210.0,424.17,424.46,423.92,424.15,7210.0
2023-09-01 15:20:00,424.16,424.24,423.63,424.22,11051.0,424.16,424.24,423.63,424.22,11051.0
2023-09-01 15:30:00,424.25,424.47,423.82,424.21,15578.0,424.25,424.47,423.82,424.21,15578.0
2023-09-01 15:40:00,424.24,424.32,423.02,423.45,18877.0,424.24,424.32,423.02,423.45,18877.0
2023-09-01 15:50:00,423.37,423.48,422.15,422.32,80112.0,423.37,423.48,422.15,422.32,80112.0
2023-09-05 09:30:00,422.32,422.32,414.48,415.35,60146.0,422.32,422.32,414.48,415.35,60146.0
2023-09-05 09:40:00,415.44,417.82,414.11,415.04,21121.0,415.44,417.82,414.11,415.04,21121.0
2023-09-05 09:50:00,414.89,419.96,414.89,419.69,10898.0,414.89,419.96,414.89,419.69,10898.0
2023-09-05 10:00:00,419.52,421.33,419.39,420.34,15063.0,419.52,421.33,419.39,420.34,15063.0
2023-09-05 10:10:00,420.45,420.7,418.98,420.65,10176.0,420.45,420.7,418.98,420.65,10176.0
2023-09-05 10:20:00,420.41,420.66,417.95,418.32,18168.0,420.41,420.66,417.95,418.32,18168.0
2023-09-05 10:30:00,418.11,418.11,416.81,417.0,20087.0,418.11,418.11,416.81,417.0,20087.0
2023-09-05 10:40:00,417.21,418.12,416.28,418.06,20930.0,417.21,418.12,416.28,418.06,20930.0
2023-09-05 10:50:00,417.99,418.25,417.6,418.01,14069.0,417.99,418.25,417.6,418.01,14069.0
2023-09-05 11:00:00,418.13,419.74,417.87,419.63,16413.0,418.13,419.74,417.87,419.63,16413.0
2023-09-05 11:10:00,419.78,419.81,416.84,417.39,15219.0,419.78,419.81,416.84,417.39,15219.0
2023-09-05 11:20:00,417.56,417.56,416.33,416.81,14105.0,417.56,417.56,416.33,416.81,14105.0
2023-09-05 11:30:00,416.61,416.63,415.15,415.35,25663.0,416.61,416.63,415.15,415.35,25663.0
2023-09-05 11:40:00,415.35,415.66,414.5,415.32,16227.0,415.35,415.66,414.5,415.32,16227.0
2023-09-05 11:50:00,415.32,415.98,415.21,415.8,16892.0,415.32,415.98,415.21,415.8,16892.0
2023-09-05 12:00:00,415.62,415.7,414.9,415.42,25284.0,415.62,415.7,414.9,415.42,25284.0
2023-09-05 12:10:00,415.42,416.53,415.42,416.31,13659.0,415.42,416.53,415.42,416.31,13659.0
2023-09-05 12:20:00,416.36,417.34,416.15,416.33,23777.0,416.36,417.34,416.15,416.33,23777.0
2023-09-05 12:30:00,416.36,416.77,416.35,416.61,6273.0,416.36,416.77,416.35,416.61,6273.0
2023-09-05 12:40:00,416.61,416.61,415.93,416.27,12636.0,416.61,416.61,415.93,416.27,12636.0
2023-09-05 12:50:00,416.18,416.21,415.35,415.64,17207.0,416.18,416.21,415.35,415.64,17207.0
2023-09-05 13:00:00,415.72,415.8,414.87,415.02,16352.0,415.72,415.8,414.87,415.02,16352.0
2023-09-05 13:10:00,415.01,415.76,414.92,415.3,10866.0,415.01,415.76,414.92,415.3,10866.0
2023-09-05 13:20:00,414.99,415.8,414.94,415.17,11476.0,414.99,415.8,414.94,415.17,11476.0
2023-09-05 13:30:00,415.13,415.42,414.52,414.52,29088.0,415.13,415.42,414.52,414.52,29088.0
2023-09-05 13:40:00,414.52,415.24,413.79,414.5,18560.0,414.52,415.24,413.79,414.5,18560.0
2023-09-05 13:50:00,414.79,415.25,414.19,414.37,14332.0,414.79,415.25,414.19,414.37,14332.0
2023-09-05 14:00:00,414.57,414.57,413.84,414.0,10266.0,414.57,414.57,413.84,414.0,10266.0
2023-09-05 14:10:00,414.15,414.48,413.81,414.05,15571.0,414.15,414.48,413.81,414.05,15571.0
2023-09-05 14:20:00,414.05,414.18,413.45,413.54,9321.0,414.05,414.18,413.45,413.54,9321.0
2023-09-05 14:30:00,413.48,413.7,413.0,413.21,15857.0,413.48,413.7,413.0,413.21,15857.0
2023-09-05 14:40:00,413.26,413.54,412.64,413.5,20148.0,413.26,413.54,412.64,413.5,20148.0
2023-09-05 14:50:00,413.36,413.4,412.64,412.88,14038.0,413.36,413.4,412.64,412.88,14038.0
2023-09-05 15:00:00,412.64,412.65,411.78,412.2,12981.0,412.64,412.65,411.78,412.2,12981.0
2023-09-05 15:10:00,412.07,412.21,411.82,411.83,18913.0,412.07,412.21,411.82,411.83,18913.0
2023-09-05 15:20:00,411.84,412.11,410.74,410.75,18255.0,411.84,412.11,410.74,410.75,18255.0
2023-09-05 15:30:00,410.66,410.78,409.8,409.95,48258.0,410.66,410.78,409.8,409.95,48258.0
2023-09-05 15:40:00,410.02,410.13,408.91,409.03,39122.0,410.02,410.13,408.91,409.03,39122.0
2023-09-05 15:50:00,408.9,409.62,408.32,409.09,123312.0,408.9,409.62,408.32,409.09,123312.0
2023-09-06 09:30:00,408.04,414.95,407.57,414.52,31674.0,408.04,414.95,407.57,414.52,31674.0
2023-09-06 09:40:00,414.42,418.03,413.81,417.54,18575.0,414.42,418.03,413.81,417.54,18575.0
2023-09-06 09:50:00,417.46,417.83,415.84,417.14,10052.0,417.46,417.83,415.84,417.14,10052.0
2023-09-06 10:00:00,416.97,419.73,416.26,419.27,15370.0,416.97,419.73,416.26,419.27,15370.0
2023-09-06 10:10:00,419.27,420.39,418.5,419.84,15010.0,419.27,420.39,418.5,419.84,15010.0
2023-09-06 10:20:00,420.0,420.35,418.67,419.01,12988.0,420.0,420.35,418.67,419.01,12988.0
2023-09-06 10:30:00,419.01,419.67,418.72,419.19,7600.0,419.01,419.67,418.72,419.19,7600.0
2023-09-06 10:40:00,419.19,420.09,418.82,419.64,10056.0,419.19,420.09,418.82,419.64,10056.0
2023-09-06 10:50:00,419.84,421.82,419.67,420.3,19911.0,419.84,421.82,419.67,420.3,19911.0
2023-09-06 11:00:00,420.53,420.65,419.4,420.65,9326.0,420.53,420.65,419.4,420.65,9326.0
2023-09-06 11:10:00,420.48,420.48,418.02,419.0,11226.0,420.48,420.48,418.02,419.0,11226.0
2023-09-06 11:20:00,419.0,420.85,418.99,420.5,7517.0,419.0,420.85,418.99,420.5,7517.0
2023-09-06 11:30:00,420.44,421.48,420.1,421.41,5775.0,420.44,421.48,420.1,421.41,5775.0
2023-09-06 11:40:00,421.49,421.49,419.59,419.66,8467.0,421.49,421.49,419.59,419.66,8467.0
2023-09-06 11:50:00,419.64,420.63,419.47,420.41,6182.0,419.64,420.63,419.47,420.41,6182.0
2023-09-06 12:00:00,420.63,421.5,420.6,421.07,6507.0,420.63,421.5,420.6,421.07,6507.0
2023-09-06 12:10:00,421.1,422.18,421.1,422.11,9300.0,421.1,422.18,421.1,422.11,9300.0
2023-09-06 12:20:00,422.11,422.91,421.91,421.96,27973.0,422.11,422.91,421.91,421.96,27973.0
2023-09-06 12:30:00,421.96,423.31,421.95,423.03,8915.0,421.96,423.31,421.95,423.03,8915.0
2023-09-06 12:40:00,422.64,422.74,421.47,421.62,7075.0,422.64,422.74,421.47,421.62,7075.0
2023-09-06 12:50:00,421.75,421.76,419.5,419.5,14190.0,421.75,421.76,419.5,419.5,14190.0
2023-09-06 13:00:00,419.58,419.58,417.5,417.76,22732.0,419.58,419.58,417.5,417.76,22732.0
2023-09-06 13:10:00,417.92,419.17,417.65,418.28,11105.0,417.92,419.17,417.65,418.28,11105.0
2023-09-06 13:20:00,418.28,418.75,417.64,418.44,6410.0,418.28,418.75,417.64,418.44,6410.0
2023-09-06 13:30:00,418.58,419.31,417.76,417.91,11297.0,418.58,419.31,417.76,417.91,11297.0
2023-09-06 13:40:00,417.76,418.56,417.41,418.26,8066.0,417.76,418.56,417.41,418.26,8066.0
2023-09-06 13:50:00,418.26,418.59,417.94,417.98,18023.0,418.26,418.59,417.94,417.98,18023.0
2023-09-06 14:00:00,418.08,418.77,417.5,418.51,17193.0,418.08,418.77,417.5,418.51,17193.0
2023-09-06 14:10:00,418.65,418.8,417.61,418.69,4622.0,418.65,418.8,417.61,418.69,4622.0
2023-09-06 14:20:00,418.77,419.05,418.44,418.94,5598.0,418.77,419.05,418.44,418.94,5598.0
2023-09-06 14:30:00,418.77,419.25,418.7,418.78,9038.0,418.77,419.25,418.7,418.78,9038.0
2023-09-06 14:40:00,418.98,419.44,418.61,419.24,10769.0,418.98,419.44,418.61,419.24,10769.0
2023-09-06 14:50:00,419.31,420.08,419.25,419.99,6550.0,419.31,420.08,419.25,419.99,6550.0
2023-09-06 15:00:00,420.24,420.24,418.98,418.99,8340.0,420.24,420.24,418.98,418.99,8340.0
2023-09-06 15:10:00,419.05,420.14,418.91,420.14,16007.0,419.05,420.14,418.91,420.14,16007.0
2023-09-06 15:20:00,420.33,420.49,419.86,420.19,11616.0,420.33,420.49,419.86,420.19,11616.0
2023-09-06 15:30:00,420.26,420.26,419.52,419.81,21881.0,420.26,420.26,419.52,419.81,21881.0
2023-09-06 15:40:00,419.77,420.43,419.54,420.28,26482.0,419.77,420.43,419.54,420.28,26482.0
2023-09-06 15:50:00,420.24,420.37,418.75,420.04,87250.0,420.24,420.37,418.75,420.04,87250.0
2023-09-07 09:30:00,419.49,422.27,418.09,421.24,20736.0,419.49,422.27,418.09,421.24,20736.0
2023-09-07 09:40:00,421.19,421.96,420.83,421.66,5013.0,421.19,421.96,420.83,421.66,5013.0
2023-09-07 09:50:00,421.69,422.08,420.15,420.15,2606.0,421.69,422.08,420.15,420.15,2606.0
2023-09-07 10:00:00,420.67,421.37,420.58,420.71,5681.0,420.67,421.37,420.58,420.71,5681.0
2023-09-07 10:10:00,420.59,420.67,419.64,419.99,9468.0,420.59,420.67,419.64,419.99,9468.0
2023-09-07 10:20:00,420.1,420.29,419.41,419.99,4400.0,420.1,420.29,419.41,419.99,4400.0
2023-09-07 10:30:00,419.99,419.99,419.08,419.54,20258.0,419.99,419.99,419.08,419.54,20258.0
2023-09-07 10:40:00,419.5,420.29,419.4,420.16,9800.0,419.5,420.29,419.4,420.16,9800.0
2023-09-07 10:50:00,420.1,420.48,419.69,419.7,3000.0,420.1,420.48,419.69,419.7,3000.0
2023-09-07 11:00:00,419.7,419.98,417.5,417.51,4979.0,419.7,419.98,417.5,417.51,4979.0
2023-09-07 11:10:00,417.75,417.75,416.12,416.78,4572.0,417.75,417.75,416.12,416.78,4572.0
2023-09-07 11:20:00,416.72,417.1,416.1,416.49,3921.0,416.72,417.1,416.1,416.49,3921.0
2023-09-07 11:30:00,416.65,416.87,416.0,416.03,5062.0,416.65,416.87,416.0,416.03,5062.0
2023-09-07 11:40:00,416.06,416.07,414.62,414.63,9129.0,416.06,416.07,414.62,414.63,9129.0
2023-09-07 11:50:00,414.81,415.17,414.5,414.99,5438.0,414.81,415.17,414.5,414.99,5438.0
2023-09-07 12:00:00,414.99,415.44,414.86,414.91,5110.0,414.99,415.44,414.86,414.91,5110.0
2023-09-07 12:10:00,414.76,414.89,414.5,414.83,3909.0,414.76,414.89,414.5,414.83,3909.0
2023-09-07 12:20:00,414.63,415.57,414.61,415.49,7448.0,414.63,415.57,414.61,415.49,7448.0
2023-09-07 12:30:00,415.35,415.9,415.07,415.86,5925.0,415.35,415.9,415.07,415.86,5925.0
2023-09-07 12:40:00,416.04,416.19,415.05,415.18,2000.0,416.04,416.19,415.05,415.18,2000.0
2023-09-07 12:50:00,415.13,415.27,413.91,413.99,6621.0,415.13,415.27,413.91,413.99,6621.0
2023-09-07 13:00:00,414.08,416.42,414.08,416.42,12612.0,414.08,416.42,414.08,416.42,12612.0
2023-09-07 13:10:00,416.9,417.6,416.55,417.33,4556.0,416.9,417.6,416.55,417.33,4556.0
2023-09-07 13:20:00,417.34,417.88,417.15,417.83,8075.0,417.34,417.88,417.15,417.83,8075.0
2023-09-07 13:30:00,417.83,418.65,417.82,418.53,4372.0,417.83,418.65,417.82,418.53,4372.0
2023-09-07 13:40:00,418.68,420.28,418.68,420.16,13293.0,418.68,420.28,418.68,420.16,13293.0
2023-09-07 13:50:00,420.02,420.28,419.28,419.52,12282.0,420.02,420.28,419.28,419.52,12282.0
2023-09-07 14:00:00,419.58,419.81,418.53,418.74,6940.0,419.58,419.81,418.53,418.74,6940.0
2023-09-07 14:10:00,418.89,419.08,418.66,418.91,5268.0,418.89,419.08,418.66,418.91,5268.0
2023-09-07 14:20:00,418.74,418.74,417.84,417.85,4951.0,418.74,418.74,417.84,417.85,4951.0
2023-09-07 14:30:00,417.88,417.92,416.99,417.1,5454.0,417.88,417.92,416.99,417.1,5454.0
2023-09-07 14:40:00,417.15,417.7,417.15,417.48,4300.0,417.15,417.7,417.15,417.48,4300.0
2023-09-07 14:50:00,417.48,417.89,417.46,417.49,4757.0,417.48,417.89,417.46,417.49,4757.0
2023-09-07 15:00:00,417.52,417.56,416.88,417.08,6075.0,417.52,417.56,416.88,417.08,6075.0
2023-09-07 15:10:00,416.99,417.29,416.98,417.09,5974.0,416.99,417.29,416.98,417.09,5974.0
2023-09-07 15:20:00,416.98,417.28,416.56,416.99,10913.0,416.98,417.28,416.56,416.99,10913.0
2023-09-07 15:30:00,417.06,417.72,416.67,416.67,12381.0,417.06,417.72,416.67,416.67,12381.0
2023-09-07 15:40:00,416.56,417.39,416.54,417.02,13350.0,416.56,417.39,416.54,417.02,13350.0
2023-09-07 15:50:00,417.12,417.38,415.88,417.1,61666.0,417.12,417.38,415.88,417.1,61666.0
2023-09-08 09:30:00,416.47,419.14,416.38,417.29,7903.0,416.47,419.14,416.38,417.29,7903.0
2023-09-08 09:40:00,417.37,419.36,417.29,417.49,5233.0,417.37,419.36,417.29,417.49,5233.0
2023-09-08 09:50:00,417.49,419.1,417.31,418.81,3402.0,417.49,419.1,417.31,418.81,3402.0
2023-09-08 10:00:00,419.22,420.17,418.94,420.0,5288.0,419.22,420.17,418.94,420.0,5288.0
2023-09-08 10:10:00,420.13,420.55,419.43,420.44,5057.0,420.13,420.55,419.43,420.44,5057.0
2023-09-08 10:20:00,420.44,420.56,419.79,420.39,5100.0,420.44,420.56,419.79,420.39,5100.0
2023-09-08 10:30:00,420.19,420.43,419.86,420.29,7346.0,420.19,420.43,419.86,420.29,7346.0
2023-09-08 10:40:00,420.39,420.39,419.31,420.17,4922.0,420.39,420.39,419.31,420.17,4922.0
2023-09-08 10:50:00,420.16,420.16,419.44,420.08,5951.0,420.16,420.16,419.44,420.08,5951.0
2023-09-08 11:00:00,419.9,421.46,419.79,421.21,6108.0,419.9,421.46,419.79,421.21,6108.0
2023-09-08 11:10:00,421.12,421.83,421.12,421.82,2810.0,421.12,421.83,421.12,421.82,2810.0
2023-09-08 11:20:00,421.77,422.09,421.42,421.72,10870.0,421.77,422.09,421.42,421.72,10870.0
2023-09-08 11:30:00,421.73,422.3,421.3,422.17,6419.0,421.73,422.3,421.3,422.17,6419.0
2023-09-08 11:40:00,422.19,423.09,422.03,422.71,22326.0,422.19,423.09,422.03,422.71,22326.0
2023-09-08 11:50:00,422.79,423.17,422.63,422.93,5619.0,422.79,423.17,422.63,422.93,5619.0
2023-09-08 12:00:00,422.91,422.91,421.76,421.85,5381.0,422.91,422.91,421.76,421.85,5381.0
2023-09-08 12:10:00,421.96,422.75,421.96,422.46,4300.0,421.96,422.75,421.96,422.46,4300.0
2023-09-08 12:20:00,422.4,422.4,421.01,421.7,8759.0,422.4,422.4,421.01,421.7,8759.0
2023-09-08 12:30:00,421.7,421.77,421.15,421.27,6228.0,421.7,421.77,421.15,421.27,6228.0
2023-09-08 12:40:00,421.27,421.51,421.15,421.4,4027.0,421.27,421.51,421.15,421.4,4027.0
2023-09-08 12:50:00,421.36,421.58,421.14,421.42,4100.0,421.36,421.58,421.14,421.42,4100.0
2023-09-08 13:00:00,421.53,421.53,420.91,421.44,4152.0,421.53,421.53,420.91,421.44,4152.0
2023-09-08 13:10:00,421.51,422.22,421.41,421.73,12125.0,421.51,422.22,421.41,421.73,12125.0
2023-09-08 13:20:00,421.92,422.12,421.13,421.14,5197.0,421.92,422.12,421.13,421.14,5197.0
2023-09-08 13:30:00,421.11,421.87,421.11,421.58,4325.0,421.11,421.87,421.11,421.58,4325.0
2023-09-08 13:40:00,421.62,422.07,421.61,421.93,5632.0,421.62,422.07,421.61,421.93,5632.0
2023-09-08 13:50:00,421.81,421.9,421.5,421.73,5411.0,421.81,421.9,421.5,421.73,5411.0
2023-09-08 14:00:00,421.75,422.22,421.73,422.11,3000.0,421.75,422.22,421.73,422.11,3000.0
2023-09-08 14:10:00,422.08,422.64,422.0,422.26,14486.0,422.08,422.64,422.0,422.26,14486.0
2023-09-08 14:20:00,422.25,422.84,422.02,422.38,4812.0,422.25,422.84,422.02,422.38,4812.0
2023-09-08 14:30:00,422.48,422.55,421.81,421.88,4889.0,422.48,422.55,421.81,421.88,4889.0
2023-09-08 14:40:00,421.88,422.01,421.75,421.75,2400.0,421.88,422.01,421.75,421.75,2400.0
2023-09-08 14:50:00,421.59,421.92,421.54,421.89,3995.0,421.59,421.92,421.54,421.89,3995.0
2023-09-08 15:00:00,421.73,421.82,420.93,420.95,6426.0,421.73,421.82,420.93,420.95,6426.0
2023-09-08 15:10:00,421.08,421.17,420.8,420.82,4125.0,421.08,421.17,420.8,420.82,4125.0
2023-09-08 15:20:00,420.87,420.87,420.02,420.33,12704.0,420.87,420.87,420.02,420.33,12704.0
2023-09-08 15:30:00,420.34,421.6,420.33,421.6,6640.0,420.34,421.6,420.33,421.6,6640.0
2023-09-08 15:40:00,421.55,421.85,421.13,421.48,12648.0,421.55,421.85,421.13,421.48,12648.0
2023-09-08 15:50:00,421.52,422.59,421.29,422.55,52348.0,421.52,422.59,421.29,422.55,52348.0
2023-09-11 09:30:00,424.37,428.66,424.22,426.1,30395.0,424.37,428.66,424.22,426.1,30395.0
2023-09-11 09:40:00,425.77,425.77,423.82,424.81,18378.0,425.77,425.77,423.82,424.81,18378.0
2023-09-11 09:50:00,424.44,425.58,424.12,424.84,7161.0,424.44,425.58,424.12,424.84,7161.0
2023-09-11 10:00:00,425.1,430.2,424.56,430.19,62298.0,425.1,430.2,424.56,430.19,62298.0
2023-09-11 10:10:00,430.19,437.35,430.0,437.35,81274.0,430.19,437.35,430.0,437.35,81274.0
2023-09-11 10:20:00,436.69,436.69,433.91,435.96,33881.0,436.69,436.69,433.91,435.96,33881.0
2023-09-11 10:30:00,435.85,436.71,432.96,433.11,15869.0,435.85,436.71,432.96,433.11,15869.0
2023-09-11 10:40:00,433.0,433.4,431.4,431.96,27142.0,433.0,433.4,431.4,431.96,27142.0
2023-09-11 10:50:00,431.96,432.1,430.4,432.1,22096.0,431.96,432.1,430.4,432.1,22096.0
2023-09-11 11:00:00,431.96,432.76,430.95,431.26,27497.0,431.96,432.76,430.95,431.26,27497.0
2023-09-11 11:10:00,431.26,431.26,429.58,429.72,20443.0,431.26,431.26,429.58,429.72,20443.0
2023-09-11 11:20:00,429.6,431.51,429.29,430.49,16618.0,429.6,431.51,429.29,430.49,16618.0
2023-09-11 11:30:00,430.31,432.1,430.3,431.73,13429.0,430.31,432.1,430.3,431.73,13429.0
2023-09-11 11:40:00,431.36,432.65,431.35,432.13,14825.0,431.36,432.65,431.35,432.13,14825.0
2023-09-11 11:50:00,432.14,432.97,431.36,432.22,12600.0,432.14,432.97,431.36,432.22,12600.0
2023-09-11 12:00:00,432.05,434.96,431.85,434.96,28575.0,432.05,434.96,431.85,434.96,28575.0
2023-09-11 12:10:00,434.99,438.75,434.5,436.7,47597.0,434.99,438.75,434.5,436.7,47597.0
2023-09-11 12:20:00,436.74,438.72,436.56,437.37,42840.0,436.74,438.72,436.56,437.37,42840.0
2023-09-11 12:30:00,437.55,438.74,437.17,437.71,33551.0,437.55,438.74,437.17,437.71,33551.0
2023-09-11 12:40:00,437.71,438.59,437.7,438.27,30057.0,437.71,438.59,437.7,438.27,30057.0
2023-09-11 12:50:00,438.27,439.54,438.22,439.16,21802.0,438.27,439.54,438.22,439.16,21802.0
2023-09-11 13:00:00,438.99,439.14,437.0,437.71,17693.0,438.99,439.14,437.0,437.71,17693.0
2023-09-11 13:10:00,437.89,437.97,435.42,435.78,21421.0,437.89,437.97,435.42,435.78,21421.0
2023-09-11 13:20:00,435.78,436.76,435.04,436.6,16245.0,435.78,436.76,435.04,436.6,16245.0
2023-09-11 13:30:00,436.56,436.72,435.77,436.36,12140.0,436.56,436.72,435.77,436.36,12140.0
2023-09-11 13:40:00,436.49,437.55,436.25,437.02,16013.0,436.49,437.55,436.25,437.02,16013.0
2023-09-11 13:50:00,437.02,437.71,436.66,437.25,21644.0,437.02,437.71,436.66,437.25,21644.0
2023-09-11 14:00:00,437.34,437.34,435.57,435.85,14790.0,437.34,437.34,435.57,435.85,14790.0
2023-09-11 14:10:00,435.7,436.3,435.6,435.91,10795.0,435.7,436.3,435.6,435.91,10795.0
2023-09-11 14:20:00,435.89,435.89,434.73,435.56,14562.0,435.89,435.89,434.73,435.56,14562.0
2023-09-11 14:30:00,435.56,435.75,435.05,435.34,7042.0,435.56,435.75,435.05,435.34,7042.0
2023-09-11 14:40:00,435.25,436.61,435.24,436.4,8130.0,435.25,436.61,435.24,436.4,8130.0
2023-09-11 14:50:00,436.27,436.46,435.92,436.19,7329.0,436.27,436.46,435.92,436.19,7329.0
2023-09-11 15:00:00,436.41,437.41,436.22,436.65,14360.0,436.41,437.41,436.22,436.65,14360.0
2023-09-11 15:10:00,436.72,436.75,435.61,435.81,9390.0,436.72,436.75,435.61,435.81,9390.0
2023-09-11 15:20:00,435.96,435.96,434.13,434.46,38594.0,435.96,435.96,434.13,434.46,38594.0
2023-09-11 15:30:00,434.46,436.4,434.41,435.07,71002.0,434.46,436.4,434.41,435.07,71002.0
2023-09-11 15:40:00,435.11,436.07,434.79,435.96,25804.0,435.11,436.07,434.79,435.96,25804.0
2023-09-11 15:50:00,435.91,436.49,434.93,435.89,147674.0,435.91,436.49,434.93,435.89,147674.0
2023-09-12 09:30:00,434.97,437.75,434.83,437.49,18768.0,434.97,437.75,434.83,437.49,18768.0
2023-09-12 09:40:00,437.48,437.51,435.09,436.35,16811.0,437.48,437.51,435.09,436.35,16811.0
2023-09-12 09:50:00,436.67,438.32,436.45,437.54,12076.0,436.67,438.32,436.45,437.54,12076.0
2023-09-12 10:00:00,437.57,438.34,436.93,438.23,13879.0,437.57,438.34,436.93,438.23,13879.0
2023-09-12 10:10:00,438.39,439.48,438.34,438.75,24724.0,438.39,439.48,438.34,438.75,24724.0
2023-09-12 10:20:00,438.75,439.64,438.2,438.2,20622.0,438.75,439.64,438.2,438.2,20622.0
2023-09-12 10:30:00,438.19,439.27,438.05,438.41,12099.0,438.19,439.27,438.05,438.41,12099.0
2023-09-12 10:40:00,438.51,439.33,438.43,439.08,7292.0,438.51,439.33,438.43,439.08,7292.0
2023-09-12 10:50:00,439.08,439.32,438.4,439.32,10525.0,439.08,439.32,438.4,439.32,10525.0
2023-09-12 11:00:00,439.32,439.79,438.79,438.8,6261.0,439.32,439.79,438.79,438.8,6261.0
2023-09-12 11:10:00,439.07,439.3,438.54,438.61,4885.0,439.07,439.3,438.54,438.61,4885.0
2023-09-12 11:20:00,438.34,439.53,438.3,439.52,11047.0,438.34,439.53,438.3,439.52,11047.0
2023-09-12 11:30:00,439.39,439.67,439.12,439.47,6002.0,439.39,439.67,439.12,439.47,6002.0
2023-09-12 11:40:00,439.58,439.58,438.31,438.31,5500.0,439.58,439.58,438.31,438.31,5500.0
2023-09-12 11:50:00,438.04,438.35,437.67,438.15,4862.0,438.04,438.35,437.67,438.15,4862.0
2023-09-12 12:00:00,438.44,438.61,438.23,438.5,3839.0,438.44,438.61,438.23,438.5,3839.0
2023-09-12 12:10:00,438.5,439.1,438.48,438.49,6653.0,438.5,439.1,438.48,438.49,6653.0
2023-09-12 12:20:00,438.68,438.71,438.34,438.47,2331.0,438.68,438.71,438.34,438.47,2331.0
2023-09-12 12:30:00,438.31,438.51,438.28,438.29,3376.0,438.31,438.51,438.28,438.29,3376.0
2023-09-12 12:40:00,438.29,438.34,438.12,438.2,6836.0,438.29,438.34,438.12,438.2,6836.0
2023-09-12 12:50:00,438.21,440.29,438.17,440.16,11266.0,438.21,440.29,438.17,440.16,11266.0
2023-09-12 13:00:00,440.03,440.6,439.94,439.94,7003.0,440.03,440.6,439.94,439.94,7003.0
2023-09-12 13:10:00,439.94,440.36,439.39,440.3,4020.0,439.94,440.36,439.39,440.3,4020.0
2023-09-12 13:20:00,440.25,441.06,440.11,440.17,5304.0,440.25,441.06,440.11,440.17,5304.0
2023-09-12 13:30:00,440.31,440.74,440.06,440.44,5067.0,440.31,440.74,440.06,440.44,5067.0
2023-09-12 13:40:00,440.3,440.31,439.7,439.98,5802.0,440.3,440.31,439.7,439.98,5802.0
2023-09-12 13:50:00,440.05,440.41,439.98,440.0,4676.0,440.05,440.41,439.98,440.0,4676.0
2023-09-12 14:00:00,439.92,440.06,439.26,439.26,5922.0,439.92,440.06,439.26,439.26,5922.0
2023-09-12 14:10:00,439.34,440.11,439.33,439.86,10807.0,439.34,440.11,439.33,439.86,10807.0
2023-09-12 14:20:00,439.86,440.0,439.63,439.98,4622.0,439.86,440.0,439.63,439.98,4622.0
2023-09-12 14:30:00,439.96,440.05,439.64,439.78,10504.0,439.96,440.05,439.64,439.78,10504.0
2023-09-12 14:40:00,440.0,440.02,439.63,439.68,6875.0,440.0,440.02,439.63,439.68,6875.0
2023-09-12 14:50:00,439.69,439.69,439.15,439.3,7780.0,439.69,439.69,439.15,439.3,7780.0
2023-09-12 15:00:00,439.04,439.11,438.62,439.03,5018.0,439.04,439.11,438.62,439.03,5018.0
2023-09-12 15:10:00,438.91,439.03,438.27,438.31,8080.0,438.91,439.03,438.27,438.31,8080.0
2023-09-12 15:20:00,438.51,438.59,437.57,437.69,14101.0,438.51,438.59,437.57,437.69,14101.0
2023-09-12 15:30:00,437.61,437.82,436.83,437.59,40287.0,437.61,437.82,436.83,437.59,40287.0
2023-09-12 15:40:00,437.57,437.74,436.33,436.61,23138.0,437.57,437.74,436.33,436.61,23138.0
2023-09-12 15:50:00,436.69,437.04,436.3,436.65,95804.0,436.69,437.04,436.3,436.65,95804.0
2023-09-13 09:30:00,438.41,439.19,434.74,434.99,24698.0,438.41,439.19,434.74,434.99,24698.0
2023-09-13 09:40:00,434.79,434.93,430.22,430.6,25615.0,434.79,434.93,430.22,430.6,25615.0
2023-09-13 09:50:00,430.61,431.27,429.78,430.62,26704.0,430.61,431.27,429.78,430.62,26704.0
2023-09-13 10:00:00,430.61,431.25,428.32,429.57,18747.0,430.61,431.25,428.32,429.57,18747.0
2023-09-13 10:10:00,429.57,429.7,428.05,428.4,12810.0,429.57,429.7,428.05,428.4,12810.0
2023-09-13 10:20:00,428.27,428.45,427.64,428.19,8303.0,428.27,428.45,427.64,428.19,8303.0
2023-09-13 10:30:00,428.06,430.9,428.06,430.41,18231.0,428.06,430.9,428.06,430.41,18231.0
2023-09-13 10:40:00,430.85,431.8,430.44,431.5,10946.0,430.85,431.8,430.44,431.5,10946.0
2023-09-13 10:50:00,431.74,433.0,431.73,433.0,8490.0,431.74,433.0,431.73,433.0,8490.0
2023-09-13 11:00:00,433.0,434.91,433.0,434.84,9996.0,433.0,434.91,433.0,434.84,9996.0
2023-09-13 11:10:00,434.98,436.54,434.98,436.45,17397.0,434.98,436.54,434.98,436.45,17397.0
2023-09-13 11:20:00,436.45,436.45,435.2,436.24,11552.0,436.45,436.45,435.2,436.24,11552.0
2023-09-13 11:30:00,436.19,436.58,435.77,436.56,7762.0,436.19,436.58,435.77,436.56,7762.0
2023-09-13 11:40:00,436.24,436.3,435.62,436.01,5001.0,436.24,436.3,435.62,436.01,5001.0
2023-09-13 11:50:00,436.0,436.41,435.2,436.39,7874.0,436.0,436.41,435.2,436.39,7874.0
2023-09-13 12:00:00,436.24,437.22,436.17,436.97,8847.0,436.24,437.22,436.17,436.97,8847.0
2023-09-13 12:10:00,436.86,438.42,436.72,437.95,6652.0,436.86,438.42,436.72,437.95,6652.0
2023-09-13 12:20:00,438.22,438.55,437.68,437.97,6126.0,438.22,438.55,437.68,437.97,6126.0
2023-09-13 12:30:00,437.97,438.29,437.59,437.6,4454.0,437.97,438.29,437.59,437.6,4454.0
2023-09-13 12:40:00,437.63,438.43,437.63,438.09,8000.0,437.63,438.43,437.63,438.09,8000.0
2023-09-13 12:50:00,438.14,438.89,438.14,438.76,4513.0,438.14,438.89,438.14,438.76,4513.0
2023-09-13 13:00:00,438.68,438.69,436.97,437.0,7350.0,438.68,438.69,436.97,437.0,7350.0
2023-09-13 13:10:00,437.0,437.5,436.71,437.5,5172.0,437.0,437.5,436.71,437.5,5172.0
2023-09-13 13:20:00,437.34,438.11,437.07,437.78,5629.0,437.34,438.11,437.07,437.78,5629.0
2023-09-13 13:30:00,437.68,438.02,437.37,437.74,5285.0,437.68,438.02,437.37,437.74,5285.0
2023-09-13 13:40:00,437.74,437.95,437.29,437.72,4646.0,437.74,437.95,437.29,437.72,4646.0
2023-09-13 13:50:00,438.02,438.08,437.62,438.0,4314.0,438.02,438.08,437.62,438.0,4314.0
2023-09-13 14:00:00,438.0,438.42,437.15,437.53,9033.0,438.0,438.42,437.15,437.53,9033.0
2023-09-13 14:10:00,437.6,438.14,437.48,437.55,8041.0,437.6,438.14,437.48,437.55,8041.0
2023-09-13 14:20:00,437.97,438.38,437.67,438.17,6539.0,437.97,438.38,437.67,438.17,6539.0
2023-09-13 14:30:00,438.06,438.5,437.86,438.43,6614.0,438.06,438.5,437.86,438.43,6614.0
2023-09-13 14:40:00,438.44,438.62,437.64,437.64,5231.0,438.44,438.62,437.64,437.64,5231.0
2023-09-13 14:50:00,437.56,437.58,435.97,436.93,8727.0,437.56,437.58,435.97,436.93,8727.0
2023-09-13 15:00:00,437.06,437.09,436.01,436.26,7884.0,437.06,437.09,436.01,436.26,7884.0
2023-09-13 15:10:00,436.38,437.0,436.25,436.9,7432.0,436.38,437.0,436.25,436.9,7432.0
2023-09-13 15:20:00,436.79,437.42,436.61,437.42,8518.0,436.79,437.42,436.61,437.42,8518.0
2023-09-13 15:30:00,437.55,438.38,437.48,438.38,13696.0,437.55,438.38,437.48,438.38,13696.0
2023-09-13 15:40:00,438.47,439.05,438.01,438.93,17462.0,438.47,439.05,438.01,438.93,17462.0
2023-09-13 15:50:00,438.96,439.58,438.24,439.49,64099.0,438.96,439.58,438.24,439.49,64099.0
2023-09-14 09:30:00,442.01,442.55,438.47,440.25,32412.0,442.01,442.55,438.47,440.25,32412.0
2023-09-14 09:40:00,440.46,440.51,436.77,436.99,14942.0,440.46,440.51,436.77,436.99,14942.0
2023-09-14 09:50:00,437.41,438.51,437.17,438.15,12333.0,437.41,438.51,437.17,438.15,12333.0
2023-09-14 10:00:00,438.04,438.54,436.93,438.54,13916.0,438.04,438.54,436.93,438.54,13916.0
2023-09-14 10:10:00,438.3,439.04,438.22,438.55,9394.0,438.3,439.04,438.22,438.55,9394.0
2023-09-14 10:20:00,438.58,439.33,438.4,439.06,4634.0,438.58,439.33,438.4,439.06,4634.0
2023-09-14 10:30:00,439.01,439.48,438.51,439.29,9769.0,439.01,439.48,438.51,439.29,9769.0
2023-09-14 10:40:00,439.64,441.0,438.95,440.84,6762.0,439.64,441.0,438.95,440.84,6762.0
2023-09-14 10:50:00,440.96,442.51,440.64,442.01,6081.0,440.96,442.51,440.64,442.01,6081.0
2023-09-14 11:00:00,442.21,442.59,441.78,442.59,6347.0,442.21,442.59,441.78,442.59,6347.0
2023-09-14 11:10:00,442.82,443.79,442.51,443.79,6450.0,442.82,443.79,442.51,443.79,6450.0
2023-09-14 11:20:00,443.49,444.09,442.93,442.94,5823.0,443.49,444.09,442.93,442.94,5823.0
2023-09-14 11:30:00,443.05,443.16,442.3,442.68,4665.0,443.05,443.16,442.3,442.68,4665.0
2023-09-14 11:40:00,442.81,443.53,442.8,443.38,5674.0,442.81,443.53,442.8,443.38,5674.0
2023-09-14 11:50:00,443.38,443.55,442.97,443.41,4001.0,443.38,443.55,442.97,443.41,4001.0
2023-09-14 12:00:00,443.25,443.57,443.14,443.15,3759.0,443.25,443.57,443.14,443.15,3759.0
2023-09-14 12:10:00,443.29,443.29,442.72,443.03,1707.0,443.29,443.29,442.72,443.03,1707.0
2023-09-14 12:20:00,442.82,442.86,442.4,442.68,2041.0,442.82,442.86,442.4,442.68,2041.0
2023-09-14 12:30:00,442.97,444.86,442.97,444.86,4651.0,442.97,444.86,442.97,444.86,4651.0
2023-09-14 12:40:00,444.78,444.9,443.94,444.12,4300.0,444.78,444.9,443.94,444.12,4300.0
2023-09-14 12:50:00,444.19,444.83,444.0,444.2,3226.0,444.19,444.83,444.0,444.2,3226.0
2023-09-14 13:00:00,444.2,444.39,443.98,444.16,3200.0,444.2,444.39,443.98,444.16,3200.0
2023-09-14 13:10:00,444.31,444.6,444.06,444.41,2014.0,444.31,444.6,444.06,444.41,2014.0
2023-09-14 13:20:00,444.38,445.37,444.38,445.37,6369.0,444.38,445.37,444.38,445.37,6369.0
2023-09-14 13:30:00,445.37,445.37,444.61,445.12,17045.0,445.37,445.37,444.61,445.12,17045.0
2023-09-14 13:40:00,445.24,445.73,444.97,444.99,8724.0,445.24,445.73,444.97,444.99,8724.0
2023-09-14 13:50:00,445.06,446.44,444.99,446.44,7462.0,445.06,446.44,444.99,446.44,7462.0
2023-09-14 14:00:00,446.43,447.0,445.95,446.92,9757.0,446.43,447.0,445.95,446.92,9757.0
2023-09-14 14:10:00,447.06,447.65,447.06,447.28,14309.0,447.06,447.65,447.06,447.28,14309.0
2023-09-14 14:20:00,447.42,448.52,447.42,447.99,12272.0,447.42,448.52,447.42,447.99,12272.0
2023-09-14 14:30:00,447.85,448.2,447.29,447.99,8977.0,447.85,448.2,447.29,447.99,8977.0
2023-09-14 14:40:00,448.12,448.3,447.86,448.03,10412.0,448.12,448.3,447.86,448.03,10412.0
2023-09-14 14:50:00,448.1,448.69,447.86,448.69,7345.0,448.1,448.69,447.86,448.69,7345.0
2023-09-14 15:00:00,448.68,449.36,448.68,449.07,13968.0,448.68,449.36,448.68,449.07,13968.0
2023-09-14 15:10:00,449.15,449.44,448.89,449.17,17074.0,449.15,449.44,448.89,449.17,17074.0
2023-09-14 15:20:00,449.19,449.66,448.34,448.6,26677.0,449.19,449.66,448.34,448.6,26677.0
2023-09-14 15:30:00,448.63,449.32,448.48,448.93,38416.0,448.63,449.32,448.48,448.93,38416.0
2023-09-14 15:40:00,448.93,449.56,448.82,449.2,33620.0,448.93,449.56,448.82,449.2,33620.0
2023-09-14 15:50:00,449.23,450.2,448.88,449.52,109207.0,449.23,450.2,448.88,449.52,109207.0
2023-09-15 09:30:00,448.95,452.25,448.73,450.38,223857.0,448.95,452.25,448.73,450.38,223857.0
2023-09-15 09:40:00,450.38,452.13,449.75,450.89,35646.0,450.38,452.13,449.75,450.89,35646.0
2023-09-15 09:50:00,450.72,451.18,448.89,449.86,13267.0,450.72,451.18,448.89,449.86,13267.0
2023-09-15 10:00:00,449.85,450.36,449.16,449.69,58321.0,449.85,450.36,449.16,449.69,58321.0
2023-09-15 10:10:00,449.95,450.25,449.56,449.99,14290.0,449.95,450.25,449.56,449.99,14290.0
2023-09-15 10:20:00,449.96,450.95,449.82,449.97,6535.0,449.96,450.95,449.82,449.97,6535.0
2023-09-15 10:30:00,449.96,451.85,449.76,451.78,24317.0,449.96,451.85,449.76,451.78,24317.0
2023-09-15 10:40:00,451.79,452.28,451.48,451.99,19869.0,451.79,452.28,451.48,451.99,19869.0
2023-09-15 10:50:00,451.9,451.99,449.67,450.16,37448.0,451.9,451.99,449.67,450.16,37448.0
2023-09-15 11:00:00,450.14,450.36,449.49,450.02,8117.0,450.14,450.36,449.49,450.02,8117.0
2023-09-15 11:10:00,450.15,450.58,449.85,450.37,4900.0,450.15,450.58,449.85,450.37,4900.0
2023-09-15 11:20:00,450.44,452.06,450.43,451.94,5420.0,450.44,452.06,450.43,451.94,5420.0
2023-09-15 11:30:00,451.75,452.26,451.27,451.65,4230.0,451.75,452.26,451.27,451.65,4230.0
2023-09-15 11:40:00,451.66,452.22,451.59,451.95,3000.0,451.66,452.22,451.59,451.95,3000.0
2023-09-15 11:50:00,451.89,452.42,451.4,451.45,5393.0,451.89,452.42,451.4,451.45,5393.0
2023-09-15 12:00:00,451.62,451.62,450.43,450.53,19200.0,451.62,451.62,450.43,450.53,19200.0
2023-09-15 12:10:00,450.53,450.53,449.77,449.83,7909.0,450.53,450.53,449.77,449.83,7909.0
2023-09-15 12:20:00,449.86,450.04,448.6,449.01,14945.0,449.86,450.04,448.6,449.01,14945.0
2023-09-15 12:30:00,449.25,449.79,449.07,449.26,7260.0,449.25,449.79,449.07,449.26,7260.0
2023-09-15 12:40:00,449.29,449.29,447.74,447.97,18627.0,449.29,449.29,447.74,447.97,18627.0
2023-09-15 12:50:00,448.15,448.28,447.19,447.36,3043.0,448.15,448.28,447.19,447.36,3043.0
2023-09-15 13:00:00,447.3,447.3,445.3,445.65,3819.0,447.3,447.3,445.3,445.65,3819.0
2023-09-15 13:10:00,445.8,446.51,445.69,446.5,13226.0,445.8,446.51,445.69,446.5,13226.0
2023-09-15 13:20:00,446.53,447.35,446.29,446.45,13811.0,446.53,447.35,446.29,446.45,13811.0
2023-09-15 13:30:00,446.41,447.8,445.99,447.8,8050.0,446.41,447.8,445.99,447.8,8050.0
2023-09-15 13:40:00,447.85,449.0,447.67,448.5,10699.0,447.85,449.0,447.67,448.5,10699.0
2023-09-15 13:50:00,448.31,448.49,447.35,447.45,14550.0,448.31,448.49,447.35,447.45,14550.0
2023-09-15 14:00:00,447.46,448.28,447.35,448.07,12133.0,447.46,448.28,447.35,448.07,12133.0
2023-09-15 14:10:00,448.0,448.93,447.98,448.84,7478.0,448.0,448.93,447.98,448.84,7478.0
2023-09-15 14:20:00,449.09,449.49,448.77,448.77,12502.0,449.09,449.49,448.77,448.77,12502.0
2023-09-15 14:30:00,448.83,448.83,448.46,448.53,3169.0,448.83,448.83,448.46,448.53,3169.0
2023-09-15 14:40:00,448.49,449.29,448.07,448.14,6608.0,448.49,449.29,448.07,448.14,6608.0
2023-09-15 14:50:00,448.14,448.61,447.9,448.42,17300.0,448.14,448.61,447.9,448.42,17300.0
2023-09-15 15:00:00,448.54,448.54,447.6,447.88,6883.0,448.54,448.54,447.6,447.88,6883.0
2023-09-15 15:10:00,447.75,448.18,447.73,447.97,6509.0,447.75,448.18,447.73,447.97,6509.0
2023-09-15 15:20:00,447.97,447.97,447.44,447.66,5347.0,447.97,447.97,447.44,447.66,5347.0
2023-09-15 15:30:00,447.68,448.1,447.27,448.0,12228.0,447.68,448.1,447.27,448.0,12228.0
2023-09-15 15:40:00,448.14,449.09,448.1,448.82,22183.0,448.14,449.09,448.1,448.82,22183.0
2023-09-15 15:50:00,448.57,448.78,447.32,448.07,135444.0,448.57,448.78,447.32,448.07,135444.0
2023-09-18 09:30:00,451.33,453.66,451.08,452.06,19626.0,451.33,453.66,451.08,452.06,19626.0
2023-09-18 09:40:00,450.88,452.35,450.21,450.94,26339.0,450.88,452.35,450.21,450.94,26339.0
2023-09-18 09:50:00,450.56,451.53,450.17,451.1,35327.0,450.56,451.53,450.17,451.1,35327.0
2023-09-18 10:00:00,451.43,451.85,450.88,451.75,32976.0,451.43,451.85,450.88,451.75,32976.0
2023-09-18 10:10:00,451.95,453.96,451.73,453.92,9252.0,451.95,453.96,451.73,453.92,9252.0
2023-09-18 10:20:00,453.92,454.87,453.17,453.17,8069.0,453.92,454.87,453.17,453.17,8069.0
2023-09-18 10:30:00,453.55,453.98,453.0,453.57,6055.0,453.55,453.98,453.0,453.57,6055.0
2023-09-18 10:40:00,453.3,453.56,452.48,453.52,7802.0,453.3,453.56,452.48,453.52,7802.0
2023-09-18 10:50:00,453.52,454.22,453.31,453.95,6778.0,453.52,454.22,453.31,453.95,6778.0
2023-09-18 11:00:00,453.86,454.88,453.77,454.38,5905.0,453.86,454.88,453.77,454.38,5905.0
2023-09-18 11:10:00,454.2,454.46,453.58,453.87,7335.0,454.2,454.46,453.58,453.87,7335.0
2023-09-18 11:20:00,454.05,454.54,453.77,453.99,6375.0,454.05,454.54,453.77,453.99,6375.0
2023-09-18 11:30:00,454.2,454.71,454.11,454.58,4087.0,454.2,454.71,454.11,454.58,4087.0
2023-09-18 11:40:00,454.81,455.49,454.67,455.31,4681.0,454.81,455.49,454.67,455.31,4681.0
2023-09-18 11:50:00,455.53,455.74,455.07,455.25,5667.0,455.53,455.74,455.07,455.25,5667.0
2023-09-18 12:00:00,455.22,455.4,454.83,454.99,7025.0,455.22,455.4,454.83,454.99,7025.0
2023-09-18 12:10:00,455.44,456.16,455.02,456.16,3426.0,455.44,456.16,455.02,456.16,3426.0
2023-09-18 12:20:00,456.22,456.29,455.84,456.29,4105.0,456.22,456.29,455.84,456.29,4105.0
2023-09-18 12:30:00,456.15,456.59,456.12,456.12,2200.0,456.15,456.59,456.12,456.12,2200.0
2023-09-18 12:40:00,455.94,455.94,454.43,454.79,24465.0,455.94,455.94,454.43,454.79,24465.0
2023-09-18 12:50:00,454.72,454.96,454.5,454.65,7013.0,454.72,454.96,454.5,454.65,7013.0
2023-09-18 13:00:00,454.75,454.8,454.31,454.57,4761.0,454.75,454.8,454.31,454.57,4761.0
2023-09-18 13:10:00,454.64,454.91,453.74,453.94,19671.0,454.64,454.91,453.74,453.94,19671.0
2023-09-18 13:20:00,453.94,454.9,453.81,454.69,4000.0,453.94,454.9,453.81,454.69,4000.0
2023-09-18 13:30:00,454.69,455.61,454.68,455.55,6293.0,454.69,455.61,454.68,455.55,6293.0
2023-09-18 13:40:00,455.55,455.68,454.95,455.09,14973.0,455.55,455.68,454.95,455.09,14973.0
2023-09-18 13:50:00,455.05,455.61,454.91,455.53,12159.0,455.05,455.61,454.91,455.53,12159.0
2023-09-18 14:00:00,455.58,455.74,455.3,455.42,7160.0,455.58,455.74,455.3,455.42,7160.0
2023-09-18 14:10:00,455.6,455.79,455.21,455.23,3900.0,455.6,455.79,455.21,455.23,3900.0
2023-09-18 14:20:00,455.23,455.72,454.89,455.28,7002.0,455.23,455.72,454.89,455.28,7002.0
2023-09-18 14:30:00,455.23,455.67,455.23,455.62,5370.0,455.23,455.67,455.23,455.62,5370.0
2023-09-18 14:40:00,455.5,455.71,455.29,455.37,15869.0,455.5,455.71,455.29,455.37,15869.0
2023-09-18 14:50:00,455.37,455.37,454.47,454.78,18745.0,455.37,455.37,454.47,454.78,18745.0
2023-09-18 15:00:00,454.85,455.42,454.63,455.01,8026.0,454.85,455.42,454.63,455.01,8026.0
2023-09-18 15:10:00,455.0,455.68,454.96,455.68,6426.0,455.0,455.68,454.96,455.68,6426.0
2023-09-18 15:20:00,455.61,455.71,454.8,455.52,10912.0,455.61,455.71,454.8,455.52,10912.0
2023-09-18 15:30:00,455.52,456.17,455.26,456.17,14126.0,455.52,456.17,455.26,456.17,14126.0
2023-09-18 15:40:00,456.04,456.71,455.72,456.31,16492.0,456.04,456.71,455.72,456.31,16492.0
2023-09-18 15:50:00,456.25,456.9,455.65,455.86,82818.0,456.25,456.9,455.65,455.86,82818.0
2023-09-19 09:30:00,450.44,456.45,450.01,456.22,34990.0,450.44,456.45,450.01,456.22,34990.0
2023-09-19 09:40:00,456.57,457.66,456.07,457.24,11467.0,456.57,457.66,456.07,457.24,11467.0
2023-09-19 09:50:00,456.33,456.55,455.22,455.75,13147.0,456.33,456.55,455.22,455.75,13147.0
2023-09-19 10:00:00,455.94,456.4,452.42,452.42,20328.0,455.94,456.4,452.42,452.42,20328.0
2023-09-19 10:10:00,452.61,453.1,451.29,451.33,12779.0,452.61,453.1,451.29,451.33,12779.0
2023-09-19 10:20:00,451.02,451.61,450.54,451.34,19982.0,451.02,451.61,450.54,451.34,19982.0
2023-09-19 10:30:00,451.22,451.59,450.69,450.79,10271.0,451.22,451.59,450.69,450.79,10271.0
2023-09-19 10:40:00,450.55,450.79,450.05,450.17,6770.0,450.55,450.79,450.05,450.17,6770.0
2023-09-19 10:50:00,450.33,450.54,448.71,448.92,32206.0,450.33,450.54,448.71,448.92,32206.0
2023-09-19 11:00:00,448.8,449.52,448.47,448.97,9313.0,448.8,449.52,448.47,448.97,9313.0
2023-09-19 11:10:00,449.11,449.99,448.67,449.74,13502.0,449.11,449.99,448.67,449.74,13502.0
2023-09-19 11:20:00,449.65,449.65,446.53,446.53,48870.0,449.65,449.65,446.53,446.53,48870.0
2023-09-19 11:30:00,446.54,447.22,446.13,446.51,8494.0,446.54,447.22,446.13,446.51,8494.0
2023-09-19 11:40:00,446.5,446.71,445.31,445.55,5278.0,446.5,446.71,445.31,445.55,5278.0
2023-09-19 11:50:00,445.51,446.39,444.8,446.0,9253.0,445.51,446.39,444.8,446.0,9253.0
2023-09-19 12:00:00,445.93,446.04,444.99,445.66,10807.0,445.93,446.04,444.99,445.66,10807.0
2023-09-19 12:10:00,445.67,447.03,445.66,446.83,4650.0,445.67,447.03,445.66,446.83,4650.0
2023-09-19 12:20:00,446.83,447.52,446.59,446.74,5800.0,446.83,447.52,446.59,446.74,5800.0
2023-09-19 12:30:00,446.68,447.52,446.68,447.4,15909.0,446.68,447.52,446.68,447.4,15909.0
2023-09-19 12:40:00,447.41,448.08,447.34,447.75,9621.0,447.41,448.08,447.34,447.75,9621.0
2023-09-19 12:50:00,447.74,448.09,447.37,448.02,11781.0,447.74,448.09,447.37,448.02,11781.0
2023-09-19 13:00:00,448.0,448.75,447.76,448.35,17703.0,448.0,448.75,447.76,448.35,17703.0
2023-09-19 13:10:00,448.35,449.01,448.16,448.32,4959.0,448.35,449.01,448.16,448.32,4959.0
2023-09-19 13:20:00,448.0,448.4,447.58,447.98,2322.0,448.0,448.4,447.58,447.98,2322.0
2023-09-19 13:30:00,447.84,448.83,447.84,448.83,6188.0,447.84,448.83,447.84,448.83,6188.0
2023-09-19 13:40:00,448.71,449.13,448.56,449.04,8545.0,448.71,449.13,448.56,449.04,8545.0
2023-09-19 13:50:00,449.24,450.28,448.84,448.9,11473.0,449.24,450.28,448.84,448.9,11473.0
2023-09-19 14:00:00,449.11,449.48,449.05,449.05,5135.0,449.11,449.48,449.05,449.05,5135.0
2023-09-19 14:10:00,449.17,449.22,448.31,448.77,3300.0,449.17,449.22,448.31,448.77,3300.0
2023-09-19 14:20:00,448.82,448.94,448.46,448.46,2758.0,448.82,448.94,448.46,448.46,2758.0
2023-09-19 14:30:00,448.34,450.1,448.34,449.86,7006.0,448.34,450.1,448.34,449.86,7006.0
2023-09-19 14:40:00,449.97,450.01,449.35,449.4,6732.0,449.97,450.01,449.35,449.4,6732.0
2023-09-19 14:50:00,449.26,449.35,448.75,448.75,15025.0,449.26,449.35,448.75,448.75,15025.0
2023-09-19 15:00:00,448.35,448.92,447.89,448.04,7638.0,448.35,448.92,447.89,448.04,7638.0
2023-09-19 15:10:00,448.1,448.1,447.48,448.06,4002.0,448.1,448.1,447.48,448.06,4002.0
2023-09-19 15:20:00,448.12,448.65,447.88,448.35,7623.0,448.12,448.65,447.88,448.35,7623.0
2023-09-19 15:30:00,448.21,448.38,448.01,448.18,6629.0,448.21,448.38,448.01,448.18,6629.0
2023-09-19 15:40:00,448.08,449.31,448.01,449.29,14790.0,448.08,449.31,448.01,449.29,14790.0
2023-09-19 15:50:00,449.3,450.13,449.26,449.81,69543.0,449.3,450.13,449.26,449.81,69543.0
2023-09-20 09:30:00,450.12,453.13,449.99,452.42,19822.0,450.12,453.13,449.99,452.42,19822.0
2023-09-20 09:40:00,452.16,452.24,450.14,450.39,17674.0,452.16,452.24,450.14,450.39,17674.0
2023-09-20 09:50:00,451.33,451.99,450.72,450.98,21810.0,451.33,451.99,450.72,450.98,21810.0
2023-09-20 10:00:00,451.28,451.74,451.14,451.64,4286.0,451.28,451.74,451.14,451.64,4286.0
2023-09-20 10:10:00,451.44,452.23,450.97,452.0,9564.0,451.44,452.23,450.97,452.0,9564.0
2023-09-20 10:20:00,451.84,453.14,451.5,453.13,4466.0,451.84,453.14,451.5,453.13,4466.0
2023-09-20 10:30:00,453.59,453.59,451.46,451.47,5340.0,453.59,453.59,451.46,451.47,5340.0
2023-09-20 10:40:00,451.45,451.99,450.82,451.14,23197.0,451.45,451.99,450.82,451.14,23197.0
2023-09-20 10:50:00,451.13,451.79,450.99,451.79,4864.0,451.13,451.79,450.99,451.79,4864.0
2023-09-20 11:00:00,451.7,451.81,450.51,450.51,6052.0,451.7,451.81,450.51,450.51,6052.0
2023-09-20 11:10:00,450.73,451.06,450.3,450.31,8095.0,450.73,451.06,450.3,450.31,8095.0
2023-09-20 11:20:00,450.22,450.86,449.85,450.13,22006.0,450.22,450.86,449.85,450.13,22006.0
2023-09-20 11:30:00,450.13,450.65,449.87,450.57,5484.0,450.13,450.65,449.87,450.57,5484.0
2023-09-20 11:40:00,450.56,451.25,450.42,451.1,4872.0,450.56,451.25,450.42,451.1,4872.0
2023-09-20 11:50:00,451.08,452.7,450.99,452.7,5978.0,451.08,452.7,450.99,452.7,5978.0
2023-09-20 12:00:00,453.0,453.77,452.84,453.77,8056.0,453.0,453.77,452.84,453.77,8056.0
2023-09-20 12:10:00,454.0,454.84,453.95,454.54,6792.0,454.0,454.84,453.95,454.54,6792.0
2023-09-20 12:20:00,454.38,454.65,453.88,454.1,5025.0,454.38,454.65,453.88,454.1,5025.0
2023-09-20 12:30:00,454.04,454.61,453.29,453.29,3000.0,454.04,454.61,453.29,453.29,3000.0
2023-09-20 12:40:00,453.53,454.57,453.43,454.21,5513.0,453.53,454.57,453.43,454.21,5513.0
2023-09-20 12:50:00,454.19,454.61,453.67,453.67,2191.0,454.19,454.61,453.67,453.67,2191.0
2023-09-20 13:00:00,453.9,454.67,453.39,454.53,7747.0,453.9,454.67,453.39,454.53,7747.0
2023-09-20 13:10:00,454.63,454.63,453.38,454.26,7909.0,454.63,454.63,453.38,454.26,7909.0
2023-09-20 13:20:00,454.27,454.27,453.77,454.07,2010.0,454.27,454.27,453.77,454.07,2010.0
2023-09-20 13:30:00,453.83,454.06,452.81,452.83,8497.0,453.83,454.06,452.81,452.83,8497.0
2023-09-20 13:40:00,452.89,452.89,452.31,452.31,1956.0,452.89,452.89,452.31,452.31,1956.0
2023-09-20 13:50:00,452.15,453.37,452.15,453.14,14551.0,452.15,453.37,452.15,453.14,14551.0
2023-09-20 14:00:00,452.46,452.91,450.8,450.89,7036.0,452.46,452.91,450.8,450.89,7036.0
2023-09-20 14:10:00,450.99,451.83,450.68,451.69,6810.0,450.99,451.83,450.68,451.69,6810.0
2023-09-20 14:20:00,451.72,452.17,451.24,452.16,2300.0,451.72,452.17,451.24,452.16,2300.0
2023-09-20 14:30:00,451.9,452.78,451.8,452.36,3497.0,451.9,452.78,451.8,452.36,3497.0
2023-09-20 14:40:00,452.25,452.95,451.91,452.09,5804.0,452.25,452.95,451.91,452.09,5804.0
2023-09-20 14:50:00,451.18,451.72,451.18,451.54,5292.0,451.18,451.72,451.18,451.54,5292.0
2023-09-20 15:00:00,451.32,451.96,451.02,451.96,20100.0,451.32,451.96,451.02,451.96,20100.0
2023-09-20 15:10:00,451.96,452.14,450.09,450.1,5811.0,451.96,452.14,450.09,450.1,5811.0
2023-09-20 15:20:00,450.4,451.41,450.4,451.37,8670.0,450.4,451.41,450.4,451.37,8670.0
2023-09-20 15:30:00,451.33,451.43,448.81,449.17,22853.0,451.33,451.43,448.81,449.17,22853.0
2023-09-20 15:40:00,449.29,449.59,448.69,449.41,16344.0,449.29,449.59,448.69,449.41,16344.0
2023-09-20 15:50:00,449.33,449.78,448.16,448.16,47902.0,449.33,449.78,448.16,448.16,47902.0
2023-09-21 09:30:00,449.15,450.71,448.59,449.97,13079.0,449.15,450.71,448.59,449.97,13079.0
2023-09-21 09:40:00,449.55,451.25,449.26,450.62,16740.0,449.55,451.25,449.26,450.62,16740.0
2023-09-21 09:50:00,450.61,451.44,446.61,446.61,14215.0,450.61,451.44,446.61,446.61,14215.0
2023-09-21 10:00:00,448.05,449.33,447.52,449.33,17189.0,448.05,449.33,447.52,449.33,17189.0
2023-09-21 10:10:00,449.75,451.29,449.19,450.7,10718.0,449.75,451.29,449.19,450.7,10718.0
2023-09-21 10:20:00,450.67,450.67,448.73,449.11,7463.0,450.67,450.67,448.73,449.11,7463.0
2023-09-21 10:30:00,449.11,449.67,448.68,449.0,11020.0,449.11,449.67,448.68,449.0,11020.0
2023-09-21 10:40:00,449.0,449.04,447.63,449.02,7300.0,449.0,449.04,447.63,449.02,7300.0
2023-09-21 10:50:00,448.53,448.61,447.27,448.15,4650.0,448.53,448.61,447.27,448.15,4650.0
2023-09-21 11:00:00,448.26,448.9,448.09,448.09,10245.0,448.26,448.9,448.09,448.09,10245.0
2023-09-21 11:10:00,448.13,449.09,448.11,448.95,10129.0,448.13,449.09,448.11,448.95,10129.0
2023-09-21 11:20:00,448.83,450.33,448.73,450.15,13565.0,448.83,450.33,448.73,450.15,13565.0
2023-09-21 11:30:00,450.31,451.46,450.2,450.78,8681.0,450.31,451.46,450.2,450.78,8681.0
2023-09-21 11:40:00,451.0,451.99,450.98,451.64,5550.0,451.0,451.99,450.98,451.64,5550.0
2023-09-21 11:50:00,451.73,451.9,450.49,450.8,10007.0,451.73,451.9,450.49,450.8,10007.0
2023-09-21 12:00:00,450.78,450.97,450.06,450.87,5760.0,450.78,450.97,450.06,450.87,5760.0
2023-09-21 12:10:00,450.87,451.57,450.43,451.15,9498.0,450.87,451.57,450.43,451.15,9498.0
2023-09-21 12:20:00,451.29,451.33,450.8,451.12,4835.0,451.29,451.33,450.8,451.12,4835.0
2023-09-21 12:30:00,450.93,451.02,450.28,450.75,6671.0,450.93,451.02,450.28,450.75,6671.0
2023-09-21 12:40:00,450.57,451.37,450.53,451.33,6914.0,450.57,451.37,450.53,451.33,6914.0
2023-09-21 12:50:00,450.99,451.43,450.15,450.15,12925.0,450.99,451.43,450.15,450.15,12925.0
2023-09-21 13:00:00,450.33,450.61,449.88,450.41,8800.0,450.33,450.61,449.88,450.41,8800.0
2023-09-21 13:10:00,450.23,450.98,450.0,450.68,9642.0,450.23,450.98,450.0,450.68,9642.0
2023-09-21 13:20:00,450.6,450.9,449.98,450.15,3572.0,450.6,450.9,449.98,450.15,3572.0
2023-09-21 13:30:00,450.04,450.6,449.35,450.58,5909.0,450.04,450.6,449.35,450.58,5909.0
2023-09-21 13:40:00,450.43,450.92,450.42,450.88,6091.0,450.43,450.92,450.42,450.88,6091.0
2023-09-21 13:50:00,450.62,450.94,450.48,450.69,7920.0,450.62,450.94,450.48,450.69,7920.0
2023-09-21 14:00:00,450.66,450.66,450.18,450.26,4931.0,450.66,450.66,450.18,450.26,4931.0
2023-09-21 14:10:00,450.32,450.83,450.22,450.74,4781.0,450.32,450.83,450.22,450.74,4781.0
2023-09-21 14:20:00,450.72,451.12,450.39,450.63,9194.0,450.72,451.12,450.39,450.63,9194.0
2023-09-21 14:30:00,450.64,451.13,450.48,451.02,8593.0,450.64,451.13,450.48,451.02,8593.0
2023-09-21 14:40:00,451.02,451.16,450.66,450.66,4624.0,451.02,451.16,450.66,450.66,4624.0
2023-09-21 14:50:00,450.66,451.48,450.61,451.34,7822.0,450.66,451.48,450.61,451.34,7822.0
2023-09-21 15:00:00,451.36,451.81,451.13,451.81,6895.0,451.36,451.81,451.13,451.81,6895.0
2023-09-21 15:10:00,451.81,451.84,451.18,451.18,7989.0,451.81,451.84,451.18,451.18,7989.0
2023-09-21 15:20:00,451.18,451.48,450.58,450.61,28548.0,451.18,451.48,450.58,450.61,28548.0
2023-09-21 15:30:00,450.68,450.78,449.83,449.9,26553.0,450.68,450.78,449.83,449.9,26553.0
2023-09-21 15:40:00,449.84,449.84,446.89,446.9,40963.0,449.84,449.84,446.89,446.9,40963.0
2023-09-21 15:50:00,446.94,447.85,446.29,446.74,81118.0,446.94,447.85,446.29,446.74,81118.0
2023-09-22 09:30:00,454.22,456.92,452.24,453.37,33877.0,454.22,456.92,452.24,453.37,33877.0
2023-09-22 09:40:00,452.61,453.23,450.01,450.61,13950.0,452.61,453.23,450.01,450.61,13950.0
2023-09-22 09:50:00,450.62,452.47,450.0,452.11,11631.0,450.62,452.47,450.0,452.11,11631.0
2023-09-22 10:00:00,451.95,451.99,450.47,450.66,7528.0,451.95,451.99,450.47,450.66,7528.0
2023-09-22 10:10:00,450.66,450.77,448.63,449.07,12161.0,450.66,450.77,448.63,449.07,12161.0
2023-09-22 10:20:00,449.12,450.99,448.63,450.86,10289.0,449.12,450.99,448.63,450.86,10289.0
2023-09-22 10:30:00,451.0,451.19,449.8,449.81,6789.0,451.0,451.19,449.8,449.81,6789.0
2023-09-22 10:40:00,450.1,450.19,448.6,448.69,10291.0,450.1,450.19,448.6,448.69,10291.0
2023-09-22 10:50:00,448.98,448.98,447.83,447.94,11851.0,448.98,448.98,447.83,447.94,11851.0
2023-09-22 11:00:00,447.93,448.26,447.42,447.52,4923.0,447.93,448.26,447.42,447.52,4923.0
2023-09-22 11:10:00,447.25,447.41,446.06,446.6,7860.0,447.25,447.41,446.06,446.6,7860.0
2023-09-22 11:20:00,446.43,446.79,445.42,446.79,9871.0,446.43,446.79,445.42,446.79,9871.0
2023-09-22 11:30:00,446.79,447.86,446.52,447.83,6562.0,446.79,447.86,446.52,447.83,6562.0
2023-09-22 11:40:00,447.58,447.96,447.56,447.68,4411.0,447.58,447.96,447.56,447.68,4411.0
2023-09-22 11:50:00,447.94,448.44,447.2,447.25,5303.0,447.94,448.44,447.2,447.25,5303.0
2023-09-22 12:00:00,447.47,447.64,446.62,447.11,4884.0,447.47,447.64,446.62,447.11,4884.0
2023-09-22 12:10:00,446.99,448.25,446.87,448.22,2008.0,446.99,448.25,446.87,448.22,2008.0
2023-09-22 12:20:00,448.07,448.22,447.66,447.71,6820.0,448.07,448.22,447.66,447.71,6820.0
2023-09-22 12:30:00,447.71,447.83,447.41,447.51,11466.0,447.71,447.83,447.41,447.51,11466.0
2023-09-22 12:40:00,447.52,447.93,447.47,447.58,8667.0,447.52,447.93,447.47,447.58,8667.0
2023-09-22 12:50:00,447.59,448.25,447.36,447.81,6110.0,447.59,448.25,447.36,447.81,6110.0
2023-09-22 13:00:00,447.73,448.93,447.73,448.03,6088.0,447.73,448.93,447.73,448.03,6088.0
2023-09-22 13:10:00,448.03,448.03,447.33,447.33,2629.0,448.03,448.03,447.33,447.33,2629.0
2023-09-22 13:20:00,447.51,447.51,446.18,446.25,6467.0,447.51,447.51,446.18,446.25,6467.0
2023-09-22 13:30:00,446.1,446.45,445.65,445.85,3908.0,446.1,446.45,445.65,445.85,3908.0
2023-09-22 13:40:00,445.84,446.24,445.43,445.94,6873.0,445.84,446.24,445.43,445.94,6873.0
2023-09-22 13:50:00,445.96,446.18,445.49,445.89,4350.0,445.96,446.18,445.49,445.89,4350.0
2023-09-22 14:00:00,445.81,445.94,444.83,445.06,8569.0,445.81,445.94,444.83,445.06,8569.0
2023-09-22 14:10:00,445.08,445.89,444.72,445.77,6764.0,445.08,445.89,444.72,445.77,6764.0
2023-09-22 14:20:00,445.68,446.44,445.47,446.44,5261.0,445.68,446.44,445.47,446.44,5261.0
2023-09-22 14:30:00,446.44,446.44,445.74,445.74,4500.0,446.44,446.44,445.74,445.74,4500.0
2023-09-22 14:40:00,445.68,445.91,445.29,445.91,3000.0,445.68,445.91,445.29,445.91,3000.0
2023-09-22 14:50:00,445.8,445.9,445.47,445.9,3862.0,445.8,445.9,445.47,445.9,3862.0
2023-09-22 15:00:00,445.98,447.59,445.98,447.59,5288.0,445.98,447.59,445.98,447.59,5288.0
2023-09-22 15:10:00,447.71,448.09,447.41,447.96,6753.0,447.71,448.09,447.41,447.96,6753.0
2023-09-22 15:20:00,447.77,448.73,447.72,448.27,6311.0,447.77,448.73,447.72,448.27,6311.0
2023-09-22 15:30:00,448.43,448.44,447.23,447.45,12118.0,448.43,448.44,447.23,447.45,12118.0
2023-09-22 15:40:00,447.27,447.28,445.58,445.85,18001.0,447.27,447.28,445.58,445.85,18001.0
2023-09-22 15:50:00,445.6,445.82,444.82,445.2,34867.0,445.6,445.82,444.82,445.2,34867.0
2023-09-25 09:30:00,441.77,444.41,439.58,441.24,12429.0,441.77,444.41,439.58,441.24,12429.0
2023-09-25 09:40:00,441.18,442.79,440.37,441.6,10779.0,441.18,442.79,440.37,441.6,10779.0
2023-09-25 09:50:00,441.01,441.38,440.21,440.8,6512.0,441.01,441.38,440.21,440.8,6512.0
2023-09-25 10:00:00,440.65,440.89,439.0,439.0,11831.0,440.65,440.89,439.0,439.0,11831.0
2023-09-25 10:10:00,438.68,438.88,436.88,437.93,9992.0,438.68,438.88,436.88,437.93,9992.0
2023-09-25 10:20:00,437.25,437.91,436.74,437.65,11720.0,437.25,437.91,436.74,437.65,11720.0
2023-09-25 10:30:00,437.65,439.46,437.0,438.26,8087.0,437.65,439.46,437.0,438.26,8087.0
2023-09-25 10:40:00,438.24,438.27,436.5,438.14,11770.0,438.24,438.27,436.5,438.14,11770.0
2023-09-25 10:50:00,438.25,438.25,435.81,435.97,10121.0,438.25,438.25,435.81,435.97,10121.0
2023-09-25 11:00:00,436.03,436.7,435.58,436.69,17013.0,436.03,436.7,435.58,436.69,17013.0
2023-09-25 11:10:00,436.69,438.52,436.15,438.05,18539.0,436.69,438.52,436.15,438.05,18539.0
2023-09-25 11:20:00,438.17,438.62,437.33,437.54,22029.0,438.17,438.62,437.33,437.54,22029.0
2023-09-25 11:30:00,437.64,439.21,437.64,438.36,11301.0,437.64,439.21,437.64,438.36,11301.0
2023-09-25 11:40:00,438.37,439.17,437.86,438.23,11572.0,438.37,439.17,437.86,438.23,11572.0
2023-09-25 11:50:00,438.18,438.9,437.72,438.29,7074.0,438.18,438.9,437.72,438.29,7074.0
2023-09-25 12:00:00,438.37,438.74,437.95,438.49,10657.0,438.37,438.74,437.95,438.49,10657.0
2023-09-25 12:10:00,438.34,438.6,437.93,438.47,17971.0,438.34,438.6,437.93,438.47,17971.0
2023-09-25 12:20:00,438.53,439.66,438.36,439.05,7086.0,438.53,439.66,438.36,439.05,7086.0
2023-09-25 12:30:00,439.07,439.08,437.93,438.2,8709.0,439.07,439.08,437.93,438.2,8709.0
2023-09-25 12:40:00,438.08,438.33,437.75,438.18,12605.0,438.08,438.33,437.75,438.18,12605.0
2023-09-25 12:50:00,438.03,438.59,437.75,438.36,9559.0,438.03,438.59,437.75,438.36,9559.0
2023-09-25 13:00:00,438.39,439.8,438.38,439.33,5304.0,438.39,439.8,438.38,439.33,5304.0
2023-09-25 13:10:00,439.34,440.45,439.33,440.39,6602.0,439.34,440.45,439.33,440.39,6602.0
2023-09-25 13:20:00,440.38,440.55,438.93,439.18,7770.0,440.38,440.55,438.93,439.18,7770.0
2023-09-25 13:30:00,439.01,439.07,438.32,438.81,6063.0,439.01,439.07,438.32,438.81,6063.0
2023-09-25 13:40:00,439.0,439.58,438.98,439.31,8295.0,439.0,439.58,438.98,439.31,8295.0
2023-09-25 13:50:00,439.3,440.37,439.18,440.19,7050.0,439.3,440.37,439.18,440.19,7050.0
2023-09-25 14:00:00,440.29,440.41,439.93,440.06,7816.0,440.29,440.41,439.93,440.06,7816.0
2023-09-25 14:10:00,439.9,440.45,439.79,440.07,5800.0,439.9,440.45,439.79,440.07,5800.0
2023-09-25 14:20:00,440.07,440.07,439.4,439.91,6181.0,440.07,440.07,439.4,439.91,6181.0
2023-09-25 14:30:00,439.86,440.12,439.59,439.78,7474.0,439.86,440.12,439.59,439.78,7474.0
2023-09-25 14:40:00,439.78,439.78,438.59,438.61,3900.0,439.78,439.78,438.59,438.61,3900.0
2023-09-25 14:50:00,438.62,439.38,438.06,438.51,9832.0,438.62,439.38,438.06,438.51,9832.0
2023-09-25 15:00:00,438.34,438.48,437.59,437.94,6029.0,438.34,438.48,437.59,437.94,6029.0
2023-09-25 15:10:00,438.11,439.68,437.93,439.22,7591.0,438.11,439.68,437.93,439.22,7591.0
2023-09-25 15:20:00,439.2,440.16,439.2,439.75,8698.0,439.2,440.16,439.2,439.75,8698.0
2023-09-25 15:30:00,439.75,439.75,439.12,439.75,12313.0,439.75,439.75,439.12,439.75,12313.0
2023-09-25 15:40:00,439.57,440.22,439.15,439.9,21259.0,439.57,440.22,439.15,439.9,21259.0
2023-09-25 15:50:00,440.03,440.66,438.57,440.03,65335.0,440.03,440.66,438.57,440.03,65335.0
2023-09-26 09:30:00,430.0,432.96,426.01,432.5,58143.0,430.0,432.96,426.01,432.5,58143.0
2023-09-26 09:40:00,432.29,434.46,432.06,434.17,15739.0,432.29,434.46,432.06,434.17,15739.0
2023-09-26 09:50:00,434.03,434.03,431.72,433.05,9118.0,434.03,434.03,431.72,433.05,9118.0
2023-09-26 10:00:00,433.68,434.79,433.68,434.73,12069.0,433.68,434.79,433.68,434.73,12069.0
2023-09-26 10:10:00,434.72,435.52,433.83,434.19,12513.0,434.72,435.52,433.83,434.19,12513.0
2023-09-26 10:20:00,434.18,435.89,434.18,434.93,7261.0,434.18,435.89,434.18,434.93,7261.0
2023-09-26 10:30:00,434.93,436.07,434.8,436.01,6569.0,434.93,436.07,434.8,436.01,6569.0
2023-09-26 10:40:00,435.99,436.74,435.89,435.89,4315.0,435.99,436.74,435.89,435.89,4315.0
2023-09-26 10:50:00,435.7,436.2,435.26,435.82,5810.0,435.7,436.2,435.26,435.82,5810.0
2023-09-26 11:00:00,436.13,437.09,436.13,436.55,3607.0,436.13,437.09,436.13,436.55,3607.0
2023-09-26 11:10:00,436.91,437.66,436.19,436.95,4942.0,436.91,437.66,436.19,436.95,4942.0
2023-09-26 11:20:00,436.78,436.78,435.39,435.54,3400.0,436.78,436.78,435.39,435.54,3400.0
2023-09-26 11:30:00,435.45,435.84,434.85,435.13,6544.0,435.45,435.84,434.85,435.13,6544.0
2023-09-26 11:40:00,434.72,434.72,434.0,434.44,4208.0,434.72,434.72,434.0,434.44,4208.0
2023-09-26 11:50:00,434.43,434.9,434.28,434.71,2300.0,434.43,434.9,434.28,434.71,2300.0
2023-09-26 12:00:00,434.77,435.18,434.47,435.02,1619.0,434.77,435.18,434.47,435.02,1619.0
2023-09-26 12:10:00,435.18,435.47,434.14,434.62,2900.0,435.18,435.47,434.14,434.62,2900.0
2023-09-26 12:20:00,434.22,434.4,433.52,433.52,2000.0,434.22,434.4,433.52,433.52,2000.0
2023-09-26 12:30:00,433.51,433.79,433.15,433.52,4206.0,433.51,433.79,433.15,433.52,4206.0
2023-09-26 12:40:00,433.5,433.84,433.41,433.58,3150.0,433.5,433.84,433.41,433.58,3150.0
2023-09-26 12:50:00,433.72,434.03,432.78,432.81,7861.0,433.72,434.03,432.78,432.81,7861.0
2023-09-26 13:00:00,432.8,433.06,432.15,433.02,7652.0,432.8,433.06,432.15,433.02,7652.0
2023-09-26 13:10:00,433.02,433.02,432.39,432.4,1400.0,433.02,433.02,432.39,432.4,1400.0
2023-09-26 13:20:00,432.53,433.26,432.01,432.25,6320.0,432.53,433.26,432.01,432.25,6320.0
2023-09-26 13:30:00,432.16,432.34,431.25,431.31,4927.0,432.16,432.34,431.25,431.31,4927.0
2023-09-26 13:40:00,431.19,431.46,430.39,430.5,4774.0,431.19,431.46,430.39,430.5,4774.0
2023-09-26 13:50:00,430.5,431.01,430.5,430.83,6085.0,430.5,431.01,430.5,430.83,6085.0
2023-09-26 14:00:00,430.99,431.16,430.7,431.0,4924.0,430.99,431.16,430.7,431.0,4924.0
2023-09-26 14:10:00,431.15,431.71,431.0,431.15,3100.0,431.15,431.71,431.0,431.15,3100.0
2023-09-26 14:20:00,431.16,431.54,430.95,431.28,3106.0,431.16,431.54,430.95,431.28,3106.0
2023-09-26 14:30:00,431.34,431.54,430.77,431.06,4609.0,431.34,431.54,430.77,431.06,4609.0
2023-09-26 14:40:00,430.81,431.34,430.76,431.29,3601.0,430.81,431.34,430.76,431.29,3601.0
2023-09-26 14:50:00,431.14,431.58,430.75,431.5,16626.0,431.14,431.58,430.75,431.5,16626.0
2023-09-26 15:00:00,431.57,431.67,430.32,430.78,12350.0,431.57,431.67,430.32,430.78,12350.0
2023-09-26 15:10:00,430.78,431.5,429.77,429.94,16313.0,430.78,431.5,429.77,429.94,16313.0
2023-09-26 15:20:00,429.93,429.93,428.88,429.11,11213.0,429.93,429.93,428.88,429.11,11213.0
2023-09-26 15:30:00,429.11,429.58,429.09,429.29,14228.0,429.11,429.58,429.09,429.29,14228.0
2023-09-26 15:40:00,429.25,429.89,429.1,429.55,14116.0,429.25,429.89,429.1,429.55,14116.0
2023-09-26 15:50:00,429.53,429.83,428.59,428.71,94914.0,429.53,429.83,428.59,428.71,94914.0
2023-09-27 09:30:00,428.73,431.77,428.71,430.73,17096.0,428.73,431.77,428.71,430.73,17096.0
2023-09-27 09:40:00,430.73,430.74,428.6,428.61,14963.0,430.73,430.74,428.6,428.61,14963.0
2023-09-27 09:50:00,428.62,431.07,428.19,430.92,16420.0,428.62,431.07,428.19,430.92,16420.0
2023-09-27 10:00:00,430.75,431.07,429.29,430.85,9797.0,430.75,431.07,429.29,430.85,9797.0
2023-09-27 10:10:00,430.83,431.01,429.78,429.78,8318.0,430.83,431.01,429.78,429.78,8318.0
2023-09-27 10:20:00,429.88,431.72,429.83,430.92,7190.0,429.88,431.72,429.83,430.92,7190.0
2023-09-27 10:30:00,430.87,431.51,430.08,430.92,11134.0,430.87,431.51,430.08,430.92,11134.0
2023-09-27 10:40:00,431.04,431.52,430.3,431.5,17011.0,431.04,431.52,430.3,431.5,17011.0
2023-09-27 10:50:00,431.21,431.21,429.12,429.33,5645.0,431.21,431.21,429.12,429.33,5645.0
2023-09-27 11:00:00,429.4,429.51,428.4,429.24,10565.0,429.4,429.51,428.4,429.24,10565.0
2023-09-27 11:10:00,429.44,430.19,429.43,429.95,4691.0,429.44,430.19,429.43,429.95,4691.0
2023-09-27 11:20:00,430.06,430.84,429.71,430.61,4400.0,430.06,430.84,429.71,430.61,4400.0
2023-09-27 11:30:00,430.47,430.47,429.84,429.92,4310.0,430.47,430.47,429.84,429.92,4310.0
2023-09-27 11:40:00,429.76,429.99,428.78,429.06,7400.0,429.76,429.99,428.78,429.06,7400.0
2023-09-27 11:50:00,429.06,429.54,428.99,429.54,5641.0,429.06,429.54,428.99,429.54,5641.0
2023-09-27 12:00:00,429.19,429.6,428.71,429.6,5115.0,429.19,429.6,428.71,429.6,5115.0
2023-09-27 12:10:00,430.43,430.43,429.31,429.34,5174.0,430.43,430.43,429.31,429.34,5174.0
2023-09-27 12:20:00,429.17,429.84,429.16,429.82,6330.0,429.17,429.84,429.16,429.82,6330.0
2023-09-27 12:30:00,429.77,430.87,429.76,430.46,5981.0,429.77,430.87,429.76,430.46,5981.0
2023-09-27 12:40:00,430.48,431.56,430.35,431.15,5491.0,430.48,431.56,430.35,431.15,5491.0
2023-09-27 12:50:00,431.51,431.51,430.35,430.35,3504.0,431.51,431.51,430.35,430.35,3504.0
2023-09-27 13:00:00,430.48,430.73,430.22,430.73,8981.0,430.48,430.73,430.22,430.73,8981.0
2023-09-27 13:10:00,430.97,430.97,429.56,429.56,6661.0,430.97,430.97,429.56,429.56,6661.0
2023-09-27 13:20:00,429.56,429.89,429.41,429.88,6152.0,429.56,429.89,429.41,429.88,6152.0
2023-09-27 13:30:00,429.89,430.36,429.55,429.55,6412.0,429.89,430.36,429.55,429.55,6412.0
2023-09-27 13:40:00,429.56,430.06,429.12,429.45,5269.0,429.56,430.06,429.12,429.45,5269.0
2023-09-27 13:50:00,429.33,430.35,429.31,430.35,3316.0,429.33,430.35,429.31,430.35,3316.0
2023-09-27 14:00:00,430.36,430.62,430.08,430.08,10425.0,430.36,430.62,430.08,430.08,10425.0
2023-09-27 14:10:00,430.0,430.57,429.59,429.96,8845.0,430.0,430.57,429.59,429.96,8845.0
2023-09-27 14:20:00,429.89,432.06,429.89,432.06,5700.0,429.89,432.06,429.89,432.06,5700.0
2023-09-27 14:30:00,431.98,434.19,431.98,434.19,16163.0,431.98,434.19,431.98,434.19,16163.0
2023-09-27 14:40:00,433.82,434.38,433.58,434.27,4938.0,433.82,434.38,433.58,434.27,4938.0
2023-09-27 14:50:00,434.1,434.12,433.13,433.15,7366.0,434.1,434.12,433.13,433.15,7366.0
2023-09-27 15:00:00,433.15,434.49,432.88,434.49,13987.0,433.15,434.49,432.88,434.49,13987.0
2023-09-27 15:10:00,434.46,435.04,433.71,434.08,12240.0,434.46,435.04,433.71,434.08,12240.0
2023-09-27 15:20:00,434.2,435.17,434.0,434.89,14417.0,434.2,435.17,434.0,434.89,14417.0
2023-09-27 15:30:00,434.83,434.83,433.83,434.29,20407.0,434.83,434.83,433.83,434.29,20407.0
2023-09-27 15:40:00,434.41,434.41,433.15,433.25,17877.0,434.41,434.41,433.15,433.25,17877.0
2023-09-27 15:50:00,433.26,434.35,432.84,433.53,46656.0,433.26,434.35,432.84,433.53,46656.0
2023-09-28 09:30:00,433.42,434.88,432.17,434.66,11196.0,433.42,434.88,432.17,434.66,11196.0
2023-09-28 09:40:00,434.74,435.45,432.92,433.31,6807.0,434.74,435.45,432.92,433.31,6807.0
2023-09-28 09:50:00,434.01,435.64,433.91,435.19,8755.0,434.01,435.64,433.91,435.19,8755.0
2023-09-28 10:00:00,435.41,437.39,435.32,437.34,8598.0,435.41,437.39,435.32,437.34,8598.0
2023-09-28 10:10:00,437.34,440.27,437.34,440.05,8628.0,437.34,440.27,437.34,440.05,8628.0
2023-09-28 10:20:00,439.99,440.67,438.59,438.68,7404.0,439.99,440.67,438.59,438.68,7404.0
2023-09-28 10:30:00,438.6,439.37,438.19,438.79,13371.0,438.6,439.37,438.19,438.79,13371.0
2023-09-28 10:40:00,438.79,440.54,438.46,440.23,17498.0,438.79,440.54,438.46,440.23,17498.0
2023-09-28 10:50:00,440.72,440.72,439.94,440.47,4425.0,440.72,440.72,439.94,440.47,4425.0
2023-09-28 11:00:00,440.17,440.91,440.08,440.89,3751.0,440.17,440.91,440.08,440.89,3751.0
2023-09-28 11:10:00,440.7,440.7,439.97,439.97,4543.0,440.7,440.7,439.97,439.97,4543.0
2023-09-28 11:20:00,440.18,441.1,440.13,440.9,7627.0,440.18,441.1,440.13,440.9,7627.0
2023-09-28 11:30:00,440.9,441.25,440.42,441.01,5358.0,440.9,441.25,440.42,441.01,5358.0
2023-09-28 11:40:00,440.84,441.61,440.84,441.6,3276.0,440.84,441.61,440.84,441.6,3276.0
2023-09-28 11:50:00,441.94,442.32,441.91,442.19,2800.0,441.94,442.32,441.91,442.19,2800.0
2023-09-28 12:00:00,442.05,442.05,441.49,441.58,2604.0,442.05,442.05,441.49,441.58,2604.0
2023-09-28 12:10:00,441.63,442.74,441.49,442.46,3888.0,441.63,442.74,441.49,442.46,3888.0
2023-09-28 12:20:00,442.31,442.65,442.02,442.56,4324.0,442.31,442.65,442.02,442.56,4324.0
2023-09-28 12:30:00,442.49,442.84,442.1,442.74,4800.0,442.49,442.84,442.1,442.74,4800.0
2023-09-28 12:40:00,442.66,442.74,442.36,442.45,2720.0,442.66,442.74,442.36,442.45,2720.0
2023-09-28 12:50:00,443.02,443.35,442.55,442.55,4126.0,443.02,443.35,442.55,442.55,4126.0
2023-09-28 13:00:00,442.51,442.75,441.73,442.46,9200.0,442.51,442.75,441.73,442.46,9200.0
2023-09-28 13:10:00,442.44,442.5,441.96,442.17,4457.0,442.44,442.5,441.96,442.17,4457.0
2023-09-28 13:20:00,441.9,442.79,441.89,442.33,3605.0,441.9,442.79,441.89,442.33,3605.0
2023-09-28 13:30:00,442.07,442.32,441.56,441.85,5600.0,442.07,442.32,441.56,441.85,5600.0
2023-09-28 13:40:00,441.85,442.43,441.63,442.14,4400.0,441.85,442.43,441.63,442.14,4400.0
2023-09-28 13:50:00,442.53,442.56,441.36,441.63,5604.0,442.53,442.56,441.36,441.63,5604.0
2023-09-28 14:00:00,441.84,442.74,441.6,442.66,3410.0,441.84,442.74,441.6,442.66,3410.0
2023-09-28 14:10:00,442.49,442.68,441.99,442.35,4700.0,442.49,442.68,441.99,442.35,4700.0
2023-09-28 14:20:00,442.25,442.64,442.2,442.41,3800.0,442.25,442.64,442.2,442.41,3800.0
2023-09-28 14:30:00,442.59,442.63,441.54,441.78,3675.0,442.59,442.63,441.54,441.78,3675.0
2023-09-28 14:40:00,442.17,442.68,441.91,442.15,4300.0,442.17,442.68,441.91,442.15,4300.0
2023-09-28 14:50:00,442.15,443.38,441.84,443.31,5542.0,442.15,443.38,441.84,443.31,5542.0
2023-09-28 15:00:00,443.31,444.3,443.21,444.24,6111.0,443.31,444.3,443.21,444.24,6111.0
2023-09-28 15:10:00,444.22,445.22,444.12,444.94,11933.0,444.22,445.22,444.12,444.94,11933.0
2023-09-28 15:20:00,444.74,445.4,444.55,445.18,16088.0,444.74,445.4,444.55,445.18,16088.0
2023-09-28 15:30:00,445.21,445.21,443.78,443.78,20341.0,445.21,445.21,443.78,443.78,20341.0
2023-09-28 15:40:00,443.66,444.7,443.49,443.61,19380.0,443.66,444.7,443.49,443.61,19380.0
2023-09-28 15:50:00,443.66,444.83,443.18,444.53,67278.0,443.66,444.83,443.18,444.53,67278.0
2023-09-29 09:30:00,446.6,447.42,443.78,444.21,16574.0,446.6,447.42,443.78,444.21,16574.0
2023-09-29 09:40:00,443.9,445.08,443.17,444.16,10993.0,443.9,445.08,443.17,444.16,10993.0
2023-09-29 09:50:00,444.03,444.08,442.3,442.3,5240.0,444.03,444.08,442.3,442.3,5240.0
2023-09-29 10:00:00,442.81,443.56,441.81,442.27,6617.0,442.81,443.56,441.81,442.27,6617.0
2023-09-29 10:10:00,441.76,442.17,441.49,441.5,5500.0,441.76,442.17,441.49,441.5,5500.0
2023-09-29 10:20:00,441.53,441.72,439.7,440.02,6827.0,441.53,441.72,439.7,440.02,6827.0
2023-09-29 10:30:00,440.39,440.62,439.51,439.87,8923.0,440.39,440.62,439.51,439.87,8923.0
2023-09-29 10:40:00,439.82,440.34,439.49,440.12,13867.0,439.82,440.34,439.49,440.12,13867.0
2023-09-29 10:50:00,440.62,441.31,440.23,440.41,5906.0,440.62,441.31,440.23,440.41,5906.0
2023-09-29 11:00:00,440.45,441.34,439.96,440.84,5400.0,440.45,441.34,439.96,440.84,5400.0
2023-09-29 11:10:00,440.86,441.27,440.28,440.28,3400.0,440.86,441.27,440.28,440.28,3400.0
2023-09-29 11:20:00,440.47,441.54,440.39,440.5,5001.0,440.47,441.54,440.39,440.5,5001.0
2023-09-29 11:30:00,440.27,441.25,439.99,439.99,6099.0,440.27,441.25,439.99,439.99,6099.0
2023-09-29 11:40:00,440.15,440.15,438.6,438.92,10341.0,440.15,440.15,438.6,438.92,10341.0
2023-09-29 11:50:00,438.79,439.46,438.07,439.3,6100.0,438.79,439.46,438.07,439.3,6100.0
2023-09-29 12:00:00,439.47,441.21,439.26,441.07,4568.0,439.47,441.21,439.26,441.07,4568.0
2023-09-29 12:10:00,441.23,442.05,440.64,441.63,6500.0,441.23,442.05,440.64,441.63,6500.0
2023-09-29 12:20:00,441.59,441.77,440.75,441.16,11546.0,441.59,441.77,440.75,441.16,11546.0
2023-09-29 12:30:00,440.99,440.99,439.76,439.89,4197.0,440.99,440.99,439.76,439.89,4197.0
2023-09-29 12:40:00,439.94,440.47,438.98,438.98,5600.0,439.94,440.47,438.98,438.98,5600.0
2023-09-29 12:50:00,439.01,439.01,438.55,438.55,4613.0,439.01,439.01,438.55,438.55,4613.0
2023-09-29 13:00:00,438.24,438.52,437.24,437.4,6700.0,438.24,438.52,437.24,437.4,6700.0
2023-09-29 13:10:00,437.51,437.57,437.05,437.1,9821.0,437.51,437.57,437.05,437.1,9821.0
2023-09-29 13:20:00,437.4,438.11,437.14,437.94,6041.0,437.4,438.11,437.14,437.94,6041.0
2023-09-29 13:30:00,437.88,438.75,437.58,438.36,7010.0,437.88,438.75,437.58,438.36,7010.0
2023-09-29 13:40:00,438.36,438.97,437.76,438.03,7453.0,438.36,438.97,437.76,438.03,7453.0
2023-09-29 13:50:00,438.07,438.16,437.32,437.85,11504.0,438.07,438.16,437.32,437.85,11504.0
2023-09-29 14:00:00,438.01,438.44,437.8,438.26,16302.0,438.01,438.44,437.8,438.26,16302.0
2023-09-29 14:10:00,438.36,439.11,438.11,439.11,6626.0,438.36,439.11,438.11,439.11,6626.0
2023-09-29 14:20:00,438.94,439.96,438.72,439.01,7101.0,438.94,439.96,438.72,439.01,7101.0
2023-09-29 14:30:00,439.01,439.01,438.24,438.76,6667.0,439.01,439.01,438.24,438.76,6667.0
2023-09-29 14:40:00,438.88,440.1,438.88,439.69,4333.0,438.88,440.1,438.88,439.69,4333.0
2023-09-29 14:50:00,439.93,440.98,439.77,440.98,6332.0,439.93,440.98,439.77,440.98,6332.0
2023-09-29 15:00:00,440.96,441.24,440.02,440.02,4916.0,440.96,441.24,440.02,440.02,4916.0
2023-09-29 15:10:00,440.2,440.73,440.02,440.6,8928.0,440.2,440.73,440.02,440.6,8928.0
2023-09-29 15:20:00,440.49,441.28,440.47,441.28,19031.0,440.49,441.28,440.47,441.28,19031.0
2023-09-29 15:30:00,441.13,441.27,440.57,440.74,17761.0,441.13,441.27,440.57,440.74,17761.0
2023-09-29 15:40:00,440.67,441.22,440.46,440.82,26192.0,440.67,441.22,440.46,440.82,26192.0
2023-09-29 15:50:00,440.65,441.58,439.15,440.18,85451.0,440.65,441.58,439.15,440.18,85451.0
2023-10-02 09:30:00,440.13,446.03,440.13,443.83,23316.0,440.13,446.03,440.13,443.83,23316.0
2023-10-02 09:40:00,442.99,443.29,440.72,442.17,10588.0,442.99,443.29,440.72,442.17,10588.0
2023-10-02 09:50:00,442.16,442.39,440.22,440.71,14185.0,442.16,442.39,440.22,440.71,14185.0
2023-10-02 10:00:00,440.71,441.69,440.05,440.31,22257.0,440.71,441.69,440.05,440.31,22257.0
2023-10-02 10:10:00,440.52,441.21,439.61,440.61,10697.0,440.52,441.21,439.61,440.61,10697.0
2023-10-02 10:20:00,440.47,440.57,439.18,439.18,7765.0,440.47,440.57,439.18,439.18,7765.0
2023-10-02 10:30:00,439.04,440.69,438.97,439.77,9255.0,439.04,440.69,438.97,439.77,9255.0
2023-10-02 10:40:00,439.77,440.27,438.86,439.33,12164.0,439.77,440.27,438.86,439.33,12164.0
2023-10-02 10:50:00,439.55,439.75,438.2,438.76,5500.0,439.55,439.75,438.2,438.76,5500.0
2023-10-02 11:00:00,439.26,439.97,438.68,438.68,6835.0,439.26,439.97,438.68,438.68,6835.0
2023-10-02 11:10:00,438.83,439.76,438.22,439.08,14264.0,438.83,439.76,438.22,439.08,14264.0
2023-10-02 11:20:00,439.13,439.93,438.77,439.64,8376.0,439.13,439.93,438.77,439.64,8376.0
2023-10-02 11:30:00,440.24,440.32,437.95,438.27,4614.0,440.24,440.32,437.95,438.27,4614.0
2023-10-02 11:40:00,438.36,438.37,436.88,437.86,4919.0,438.36,438.37,436.88,437.86,4919.0
2023-10-02 11:50:00,437.86,437.86,436.04,436.55,5153.0,437.86,437.86,436.04,436.55,5153.0
2023-10-02 12:00:00,436.56,436.66,435.52,435.66,5862.0,436.56,436.66,435.52,435.66,5862.0
2023-10-02 12:10:00,435.65,435.92,435.01,435.32,9605.0,435.65,435.92,435.01,435.32,9605.0
2023-10-02 12:20:00,435.32,435.84,435.0,435.0,8375.0,435.32,435.84,435.0,435.0,8375.0
2023-10-02 12:30:00,435.31,435.86,435.08,435.68,4794.0,435.31,435.86,435.08,435.68,4794.0
2023-10-02 12:40:00,435.84,436.15,435.45,435.66,4097.0,435.84,436.15,435.45,435.66,4097.0
2023-10-02 12:50:00,435.66,435.79,435.24,435.33,8582.0,435.66,435.79,435.24,435.33,8582.0
2023-10-02 13:00:00,435.82,437.07,435.81,437.07,3633.0,435.82,437.07,435.81,437.07,3633.0
2023-10-02 13:10:00,436.88,437.34,436.18,437.04,5613.0,436.88,437.34,436.18,437.04,5613.0
2023-10-02 13:20:00,437.15,437.6,436.62,436.89,7696.0,437.15,437.6,436.62,436.89,7696.0
2023-10-02 13:30:00,437.0,437.01,436.22,436.22,6808.0,437.0,437.01,436.22,436.22,6808.0
2023-10-02 13:40:00,436.08,437.32,436.07,436.55,10050.0,436.08,437.32,436.07,436.55,10050.0
2023-10-02 13:50:00,436.8,437.11,436.39,436.4,4638.0,436.8,437.11,436.39,436.4,4638.0
2023-10-02 14:00:00,436.48,437.76,436.18,437.48,4637.0,436.48,437.76,436.18,437.48,4637.0
2023-10-02 14:10:00,437.64,438.88,437.6,437.6,6663.0,437.64,438.88,437.6,437.6,6663.0
2023-10-02 14:20:00,437.53,437.87,436.68,436.68,4260.0,437.53,437.87,436.68,436.68,4260.0
2023-10-02 14:30:00,436.62,437.44,436.62,437.31,8486.0,436.62,437.44,436.62,437.31,8486.0
2023-10-02 14:40:00,437.19,437.35,436.79,437.12,9662.0,437.19,437.35,436.79,437.12,9662.0
2023-10-02 14:50:00,437.17,437.49,436.87,436.92,2900.0,437.17,437.49,436.87,436.92,2900.0
2023-10-02 15:00:00,436.8,437.62,436.39,437.62,8591.0,436.8,437.62,436.39,437.62,8591.0
2023-10-02 15:10:00,437.4,438.09,437.25,437.91,5500.0,437.4,438.09,437.25,437.91,5500.0
2023-10-02 15:20:00,437.75,437.95,437.18,437.89,8902.0,437.75,437.95,437.18,437.89,8902.0
2023-10-02 15:30:00,437.89,438.84,437.69,438.25,17977.0,437.89,438.84,437.69,438.25,17977.0
2023-10-02 15:40:00,438.26,438.29,437.49,437.81,18344.0,438.26,438.29,437.49,437.81,18344.0
2023-10-02 15:50:00,437.8,438.83,437.16,438.83,59188.0,437.8,438.83,437.16,438.83,59188.0
2023-10-03 09:30:00,435.26,436.54,434.53,434.88,12092.0,435.26,436.54,434.53,434.88,12092.0
2023-10-03 09:40:00,434.88,439.0,434.74,438.86,9534.0,434.88,439.0,434.74,438.86,9534.0
2023-10-03 09:50:00,438.84,440.02,438.11,439.69,5062.0,438.84,440.02,438.11,439.69,5062.0
2023-10-03 10:00:00,439.3,440.41,437.76,438.59,12106.0,439.3,440.41,437.76,438.59,12106.0
2023-10-03 10:10:00,438.84,439.23,435.47,435.74,9630.0,438.84,439.23,435.47,435.74,9630.0
2023-10-03 10:20:00,435.51,436.2,435.07,435.65,5495.0,435.51,436.2,435.07,435.65,5495.0
2023-10-03 10:30:00,435.94,436.53,435.34,435.83,9202.0,435.94,436.53,435.34,435.83,9202.0
2023-10-03 10:40:00,435.75,436.2,435.53,435.98,6303.0,435.75,436.2,435.53,435.98,6303.0
2023-10-03 10:50:00,436.34,436.84,435.63,435.66,9090.0,436.34,436.84,435.63,435.66,9090.0
2023-10-03 11:00:00,435.46,435.61,434.18,434.94,10220.0,435.46,435.61,434.18,434.94,10220.0
2023-10-03 11:10:00,435.12,435.82,434.68,434.74,13261.0,435.12,435.82,434.68,434.74,13261.0
2023-10-03 11:20:00,434.89,435.24,434.62,434.96,13491.0,434.89,435.24,434.62,434.96,13491.0
2023-10-03 11:30:00,434.86,435.0,432.44,432.6,16158.0,434.86,435.0,432.44,432.6,16158.0
2023-10-03 11:40:00,432.61,432.69,431.28,431.47,10931.0,432.61,432.69,431.28,431.47,10931.0
2023-10-03 11:50:00,431.34,431.37,430.78,431.1,4447.0,431.34,431.37,430.78,431.1,4447.0
2023-10-03 12:00:00,431.3,432.01,431.3,431.74,5515.0,431.3,432.01,431.3,431.74,5515.0
2023-10-03 12:10:00,431.69,432.34,431.37,431.73,5624.0,431.69,432.34,431.37,431.73,5624.0
2023-10-03 12:20:00,431.77,431.77,430.93,431.46,9387.0,431.77,431.77,430.93,431.46,9387.0
2023-10-03 12:30:00,431.8,432.21,431.15,432.03,6804.0,431.8,432.21,431.15,432.03,6804.0
2023-10-03 12:40:00,432.02,432.4,431.69,432.03,3776.0,432.02,432.4,431.69,432.03,3776.0
2023-10-03 12:50:00,432.1,432.67,431.59,432.35,8100.0,432.1,432.67,431.59,432.35,8100.0
2023-10-03 13:00:00,432.64,433.06,431.37,431.74,23336.0,432.64,433.06,431.37,431.74,23336.0
2023-10-03 13:10:00,431.81,432.2,431.4,431.4,3611.0,431.81,432.2,431.4,431.4,3611.0
2023-10-03 13:20:00,431.14,431.14,430.45,430.99,3322.0,431.14,431.14,430.45,430.99,3322.0
2023-10-03 13:30:00,430.88,431.32,430.4,431.11,4408.0,430.88,431.32,430.4,431.11,4408.0
2023-10-03 13:40:00,431.08,431.43,430.55,430.82,11394.0,431.08,431.43,430.55,430.82,11394.0
2023-10-03 13:50:00,431.0,431.69,430.9,431.4,4699.0,431.0,431.69,430.9,431.4,4699.0
2023-10-03 14:00:00,431.74,432.48,431.3,431.37,7703.0,431.74,432.48,431.3,431.37,7703.0
2023-10-03 14:10:00,431.56,432.42,431.56,432.15,6907.0,431.56,432.42,431.56,432.15,6907.0
2023-10-03 14:20:00,432.05,432.27,431.61,431.85,4220.0,432.05,432.27,431.61,431.85,4220.0
2023-10-03 14:30:00,431.72,433.25,431.72,433.25,7770.0,431.72,433.25,431.72,433.25,7770.0
2023-10-03 14:40:00,433.2,433.57,432.91,433.33,4867.0,433.2,433.57,432.91,433.33,4867.0
2023-10-03 14:50:00,433.23,433.59,433.19,433.35,4827.0,433.23,433.59,433.19,433.35,4827.0
2023-10-03 15:00:00,433.28,433.3,432.0,432.19,5996.0,433.28,433.3,432.0,432.19,5996.0
2023-10-03 15:10:00,432.09,432.94,432.04,432.74,6037.0,432.09,432.94,432.04,432.74,6037.0
2023-10-03 15:20:00,432.71,433.24,432.46,432.55,8262.0,432.71,433.24,432.46,432.55,8262.0
2023-10-03 15:30:00,432.74,432.96,432.19,432.19,8246.0,432.74,432.96,432.19,432.19,8246.0
2023-10-03 15:40:00,432.16,433.25,432.16,432.5,18363.0,432.16,433.25,432.16,432.5,18363.0
2023-10-03 15:50:00,432.5,432.67,431.44,432.0,40478.0,432.5,432.67,431.44,432.0,40478.0
2023-10-04 09:30:00,432.52,435.09,431.84,433.79,10447.0,432.52,435.09,431.84,433.79,10447.0
2023-10-04 09:40:00,433.81,434.21,432.25,432.6,4879.0,433.81,434.21,432.25,432.6,4879.0
2023-10-04 09:50:00,432.62,433.88,432.62,433.88,7613.0,432.62,433.88,432.62,433.88,7613.0
2023-10-04 10:00:00,434.13,434.16,431.27,431.94,7909.0,434.13,434.16,431.27,431.94,7909.0
2023-10-04 10:10:00,432.24,432.25,431.23,432.03,3520.0,432.24,432.25,431.23,432.03,3520.0
2023-10-04 10:20:00,432.03,432.33,431.62,431.73,8770.0,432.03,432.33,431.62,431.73,8770.0
2023-10-04 10:30:00,431.64,432.12,431.29,431.65,5100.0,431.64,432.12,431.29,431.65,5100.0
2023-10-04 10:40:00,431.37,431.63,429.58,429.58,3068.0,431.37,431.63,429.58,429.58,3068.0
2023-10-04 10:50:00,429.83,430.44,429.61,430.07,14414.0,429.83,430.44,429.61,430.07,14414.0
2023-10-04 11:00:00,430.06,430.14,429.11,429.95,9208.0,430.06,430.14,429.11,429.95,9208.0
2023-10-04 11:10:00,429.95,431.2,429.79,431.2,8883.0,429.95,431.2,429.79,431.2,8883.0
2023-10-04 11:20:00,431.13,431.65,430.87,431.65,10398.0,431.13,431.65,430.87,431.65,10398.0
2023-10-04 11:30:00,431.48,432.38,431.47,432.29,9377.0,431.48,432.38,431.47,432.29,9377.0
2023-10-04 11:40:00,432.02,433.57,431.92,433.34,7772.0,432.02,433.57,431.92,433.34,7772.0
2023-10-04 11:50:00,433.44,434.39,433.34,434.22,6928.0,433.44,434.39,433.34,434.22,6928.0
2023-10-04 12:00:00,434.26,435.0,434.04,434.88,4257.0,434.26,435.0,434.04,434.88,4257.0
2023-10-04 12:10:00,434.8,435.68,434.8,435.68,6935.0,434.8,435.68,434.8,435.68,6935.0
2023-10-04 12:20:00,435.78,436.49,435.53,436.49,3742.0,435.78,436.49,435.53,436.49,3742.0
2023-10-04 12:30:00,436.46,436.7,436.32,436.58,8594.0,436.46,436.7,436.32,436.58,8594.0
2023-10-04 12:40:00,436.42,436.42,435.53,436.08,8000.0,436.42,436.42,435.53,436.08,8000.0
2023-10-04 12:50:00,436.17,436.25,435.12,435.36,2700.0,436.17,436.25,435.12,435.36,2700.0
2023-10-04 13:00:00,435.35,435.7,435.18,435.69,4247.0,435.35,435.7,435.18,435.69,4247.0
2023-10-04 13:10:00,435.69,435.69,433.93,433.93,7818.0,435.69,435.69,433.93,433.93,7818.0
2023-10-04 13:20:00,434.06,434.32,432.6,432.88,3888.0,434.06,434.32,432.6,432.88,3888.0
2023-10-04 13:30:00,432.73,432.8,432.14,432.51,9426.0,432.73,432.8,432.14,432.51,9426.0
2023-10-04 13:40:00,432.49,433.08,432.49,432.84,8745.0,432.49,433.08,432.49,432.84,8745.0
2023-10-04 13:50:00,432.84,433.3,432.6,432.93,6388.0,432.84,433.3,432.6,432.93,6388.0
2023-10-04 14:00:00,433.01,433.55,432.86,433.02,7154.0,433.01,433.55,432.86,433.02,7154.0
2023-10-04 14:10:00,433.04,434.36,433.03,434.04,4361.0,433.04,434.36,433.03,434.04,4361.0
2023-10-04 14:20:00,433.88,434.02,433.22,433.61,9200.0,433.88,434.02,433.22,433.61,9200.0
2023-10-04 14:30:00,433.72,433.78,433.12,433.22,6649.0,433.72,433.78,433.12,433.22,6649.0
2023-10-04 14:40:00,433.22,433.7,433.21,433.42,5800.0,433.22,433.7,433.21,433.42,5800.0
2023-10-04 14:50:00,433.37,433.84,433.04,433.71,11054.0,433.37,433.84,433.04,433.71,11054.0
2023-10-04 15:00:00,433.63,434.01,433.5,433.89,9685.0,433.63,434.01,433.5,433.89,9685.0
2023-10-04 15:10:00,433.88,435.35,433.85,435.3,11338.0,433.88,435.35,433.85,435.3,11338.0
2023-10-04 15:20:00,435.26,435.4,433.57,433.59,17379.0,435.26,435.4,433.57,433.59,17379.0
2023-10-04 15:30:00,433.87,434.62,433.68,434.07,16089.0,433.87,434.62,433.68,434.07,16089.0
2023-10-04 15:40:00,434.07,434.21,433.34,433.74,26122.0,434.07,434.21,433.34,433.74,26122.0
2023-10-04 15:50:00,433.51,433.61,432.68,432.9,63674.0,433.51,433.61,432.68,432.9,63674.0
2023-10-05 09:30:00,433.29,434.58,431.5,432.2,14591.0,433.29,434.58,431.5,432.2,14591.0
2023-10-05 09:40:00,432.63,432.63,431.52,432.19,6883.0,432.63,432.63,431.52,432.19,6883.0
2023-10-05 09:50:00,432.42,433.28,432.05,433.18,5937.0,432.42,433.28,432.05,433.18,5937.0
2023-10-05 10:00:00,433.18,433.18,430.82,431.07,11013.0,433.18,433.18,430.82,431.07,11013.0
2023-10-05 10:10:00,431.15,431.77,430.85,431.63,3631.0,431.15,431.77,430.85,431.63,3631.0
2023-10-05 10:20:00,431.55,432.18,430.78,431.39,5906.0,431.55,432.18,430.78,431.39,5906.0
2023-10-05 10:30:00,431.45,431.49,428.34,428.91,20843.0,431.45,431.49,428.34,428.91,20843.0
2023-10-05 10:40:00,428.75,430.47,428.53,430.34,12030.0,428.75,430.47,428.53,430.34,12030.0
2023-10-05 10:50:00,430.63,431.65,430.2,431.47,22040.0,430.63,431.65,430.2,431.47,22040.0
2023-10-05 11:00:00,431.37,432.08,430.92,431.45,10400.0,431.37,432.08,430.92,431.45,10400.0
2023-10-05 11:10:00,431.63,432.54,431.53,431.53,9725.0,431.63,432.54,431.53,431.53,9725.0
2023-10-05 11:20:00,431.66,432.06,430.82,430.83,4630.0,431.66,432.06,430.82,430.83,4630.0
2023-10-05 11:30:00,430.78,430.9,429.85,430.18,5111.0,430.78,430.9,429.85,430.18,5111.0
2023-10-05 11:40:00,430.06,430.77,430.06,430.67,4758.0,430.06,430.77,430.06,430.67,4758.0
2023-10-05 11:50:00,430.72,430.98,430.21,430.37,7731.0,430.72,430.98,430.21,430.37,7731.0
2023-10-05 12:00:00,430.37,431.09,430.17,430.78,2605.0,430.37,431.09,430.17,430.78,2605.0
2023-10-05 12:10:00,430.79,431.12,430.65,430.67,4424.0,430.79,431.12,430.65,430.67,4424.0
2023-10-05 12:20:00,430.66,431.21,430.09,431.21,6743.0,430.66,431.21,430.09,431.21,6743.0
2023-10-05 12:30:00,431.25,431.25,430.83,431.07,5100.0,431.25,431.25,430.83,431.07,5100.0
2023-10-05 12:40:00,431.04,431.13,430.57,430.65,4782.0,431.04,431.13,430.57,430.65,4782.0
2023-10-05 12:50:00,430.48,431.15,430.46,430.68,3500.0,430.48,431.15,430.46,430.68,3500.0
2023-10-05 13:00:00,430.68,430.78,429.88,429.88,6824.0,430.68,430.78,429.88,429.88,6824.0
2023-10-05 13:10:00,429.69,431.4,429.69,431.31,4835.0,429.69,431.4,429.69,431.31,4835.0
2023-10-05 13:20:00,431.16,431.64,431.12,431.35,6871.0,431.16,431.64,431.12,431.35,6871.0
2023-10-05 13:30:00,431.61,432.28,431.11,432.15,6483.0,431.61,432.28,431.11,432.15,6483.0
2023-10-05 13:40:00,432.29,432.7,431.92,432.5,5074.0,432.29,432.7,431.92,432.5,5074.0
2023-10-05 13:50:00,432.44,432.77,432.41,432.7,6920.0,432.44,432.77,432.41,432.7,6920.0
2023-10-05 14:00:00,432.79,433.38,432.24,432.24,12030.0,432.79,433.38,432.24,432.24,12030.0
2023-10-05 14:10:00,432.15,432.84,432.15,432.61,5134.0,432.15,432.84,432.15,432.61,5134.0
2023-10-05 14:20:00,432.6,432.6,432.16,432.38,3400.0,432.6,432.6,432.16,432.38,3400.0
2023-10-05 14:30:00,432.39,433.24,432.39,433.21,12433.0,432.39,433.24,432.39,433.21,12433.0
2023-10-05 14:40:00,433.24,433.6,432.72,433.3,7452.0,433.24,433.6,432.72,433.3,7452.0
2023-10-05 14:50:00,433.41,433.69,433.12,433.4,6886.0,433.41,433.69,433.12,433.4,6886.0
2023-10-05 15:00:00,433.43,433.58,432.74,433.58,11646.0,433.43,433.58,432.74,433.58,11646.0
2023-10-05 15:10:00,433.58,433.59,432.77,433.01,5939.0,433.58,433.59,432.77,433.01,5939.0
2023-10-05 15:20:00,433.1,433.42,432.84,433.42,7550.0,433.1,433.42,432.84,433.42,7550.0
2023-10-05 15:30:00,433.42,433.42,432.78,433.22,13607.0,433.42,433.42,432.78,433.22,13607.0
2023-10-05 15:40:00,433.15,433.42,432.59,432.63,11606.0,433.15,433.42,432.59,432.63,11606.0
2023-10-05 15:50:00,432.53,433.21,431.71,432.03,30859.0,432.53,433.21,431.71,432.03,30859.0
2023-10-06 09:30:00,428.69,429.24,425.43,426.23,39799.0,428.69,429.24,425.43,426.23,39799.0
2023-10-06 09:40:00,426.58,427.68,426.18,426.32,16108.0,426.58,427.68,426.18,426.32,16108.0
2023-10-06 09:50:00,426.54,427.51,426.06,427.28,14583.0,426.54,427.51,426.06,427.28,14583.0
2023-10-06 10:00:00,426.97,427.31,426.03,426.33,12601.0,426.97,427.31,426.03,426.33,12601.0
2023-10-06 10:10:00,426.06,426.9,425.65,426.44,8518.0,426.06,426.9,425.65,426.44,8518.0
2023-10-06 10:20:00,426.26,428.18,425.66,427.95,20076.0,426.26,428.18,425.66,427.95,20076.0
2023-10-06 10:30:00,428.19,430.77,428.19,430.56,25688.0,428.19,430.77,428.19,430.56,25688.0
2023-10-06 10:40:00,430.6,430.6,429.19,429.46,24522.0,430.6,430.6,429.19,429.46,24522.0
2023-10-06 10:50:00,429.52,429.52,428.14,428.21,16143.0,429.52,429.52,428.14,428.21,16143.0
2023-10-06 11:00:00,428.21,430.06,427.77,430.06,11166.0,428.21,430.06,427.77,430.06,11166.0
2023-10-06 11:10:00,430.88,430.99,428.95,429.24,20067.0,430.88,430.99,428.95,429.24,20067.0
2023-10-06 11:20:00,429.12,429.51,428.84,429.28,5747.0,429.12,429.51,428.84,429.28,5747.0
2023-10-06 11:30:00,429.5,430.15,429.07,429.96,38573.0,429.5,430.15,429.07,429.96,38573.0
2023-10-06 11:40:00,429.95,430.59,429.7,430.41,40361.0,429.95,430.59,429.7,430.41,40361.0
2023-10-06 11:50:00,430.41,431.2,430.4,431.06,29698.0,430.41,431.2,430.4,431.06,29698.0
2023-10-06 12:00:00,431.14,431.85,431.0,431.02,18166.0,431.14,431.85,431.0,431.02,18166.0
2023-10-06 12:10:00,430.91,431.67,430.77,431.23,15372.0,430.91,431.67,430.77,431.23,15372.0
2023-10-06 12:20:00,431.22,431.22,429.36,429.36,17165.0,431.22,431.22,429.36,429.36,17165.0
2023-10-06 12:30:00,429.36,429.8,429.15,429.34,10846.0,429.36,429.8,429.15,429.34,10846.0
2023-10-06 12:40:00,429.49,429.68,429.33,429.5,6669.0,429.49,429.68,429.33,429.5,6669.0
2023-10-06 12:50:00,429.34,430.29,429.05,429.71,34601.0,429.34,430.29,429.05,429.71,34601.0
2023-10-06 13:00:00,429.63,429.88,429.49,429.78,11827.0,429.63,429.88,429.49,429.78,11827.0
2023-10-06 13:10:00,429.72,429.94,429.27,429.91,24039.0,429.72,429.94,429.27,429.91,24039.0
2023-10-06 13:20:00,429.86,430.89,429.65,430.58,28540.0,429.86,430.89,429.65,430.58,28540.0
2023-10-06 13:30:00,430.47,431.21,430.24,431.21,27550.0,430.47,431.21,430.24,431.21,27550.0
2023-10-06 13:40:00,431.29,432.0,431.1,431.81,25788.0,431.29,432.0,431.1,431.81,25788.0
2023-10-06 13:50:00,431.88,433.18,431.52,433.05,11407.0,431.88,433.18,431.52,433.05,11407.0
2023-10-06 14:00:00,432.89,434.02,432.76,434.0,3831.0,432.89,434.02,432.76,434.0,3831.0
2023-10-06 14:10:00,434.01,434.86,433.91,434.55,11157.0,434.01,434.86,433.91,434.55,11157.0
2023-10-06 14:20:00,434.62,435.65,434.62,435.65,14210.0,434.62,435.65,434.62,435.65,14210.0
2023-10-06 14:30:00,435.63,435.63,434.21,434.4,21704.0,435.63,435.63,434.21,434.4,21704.0
2023-10-06 14:40:00,434.4,434.66,434.1,434.37,4986.0,434.4,434.66,434.1,434.37,4986.0
2023-10-06 14:50:00,434.4,434.4,433.54,433.6,5574.0,434.4,434.4,433.54,433.6,5574.0
2023-10-06 15:00:00,433.76,433.94,433.01,433.41,6983.0,433.76,433.94,433.01,433.41,6983.0
2023-10-06 15:10:00,433.29,433.29,432.41,432.84,6187.0,433.29,433.29,432.41,432.84,6187.0
2023-10-06 15:20:00,432.78,433.12,432.15,433.11,14272.0,432.78,433.12,432.15,433.11,14272.0
2023-10-06 15:30:00,433.11,433.25,432.12,432.29,24238.0,433.11,433.25,432.12,432.29,24238.0
2023-10-06 15:40:00,432.31,432.44,431.49,431.49,32217.0,432.31,432.44,431.49,431.49,32217.0
2023-10-06 15:50:00,431.54,431.72,430.8,431.09,63463.0,431.54,431.72,430.8,431.09,63463.0
2023-10-09 09:30:00,429.17,431.31,429.17,430.61,9381.0,429.17,431.31,429.17,430.61,9381.0
2023-10-09 09:40:00,430.61,432.39,430.61,432.2,22653.0,430.61,432.39,430.61,432.2,22653.0
2023-10-09 09:50:00,432.44,433.13,432.11,432.35,6740.0,432.44,433.13,432.11,432.35,6740.0
2023-10-09 10:00:00,432.35,434.24,432.35,434.07,13895.0,432.35,434.24,432.35,434.07,13895.0
2023-10-09 10:10:00,434.23,435.45,434.22,435.31,2965.0,434.23,435.45,434.22,435.31,2965.0
2023-10-09 10:20:00,435.47,435.76,435.26,435.62,2847.0,435.47,435.76,435.26,435.62,2847.0
2023-10-09 10:30:00,435.44,435.8,435.18,435.38,2000.0,435.44,435.8,435.18,435.38,2000.0
2023-10-09 10:40:00,435.52,436.58,435.52,435.97,2708.0,435.52,436.58,435.52,435.97,2708.0
2023-10-09 10:50:00,435.66,436.35,435.48,436.35,2135.0,435.66,436.35,435.48,436.35,2135.0
2023-10-09 11:00:00,436.35,437.5,436.33,437.32,4953.0,436.35,437.5,436.33,437.32,4953.0
2023-10-09 11:10:00,437.21,437.61,436.96,437.59,4877.0,437.21,437.61,436.96,437.59,4877.0
2023-10-09 11:20:00,437.69,438.38,437.58,438.38,4200.0,437.69,438.38,437.58,438.38,4200.0
2023-10-09 11:30:00,438.5,438.64,437.91,438.61,8060.0,438.5,438.64,437.91,438.61,8060.0
2023-10-09 11:40:00,438.63,439.01,438.48,438.81,5520.0,438.63,439.01,438.48,438.81,5520.0
2023-10-09 11:50:00,438.65,439.2,438.65,438.89,2665.0,438.65,439.2,438.65,438.89,2665.0
2023-10-09 12:00:00,439.23,439.98,438.96,439.98,4714.0,439.23,439.98,438.96,439.98,4714.0
2023-10-09 12:10:00,439.85,440.45,439.75,440.0,4900.0,439.85,440.45,439.75,440.0,4900.0
2023-10-09 12:20:00,440.0,440.22,439.57,439.57,6691.0,440.0,440.22,439.57,439.57,6691.0
2023-10-09 12:30:00,439.57,439.64,438.53,438.78,2508.0,439.57,439.64,438.53,438.78,2508.0
2023-10-09 12:40:00,438.47,438.47,437.93,438.27,2200.0,438.47,438.47,437.93,438.27,2200.0
2023-10-09 12:50:00,438.28,438.58,438.1,438.58,2600.0,438.28,438.58,438.1,438.58,2600.0
2023-10-09 13:00:00,438.61,439.26,438.42,439.19,5200.0,438.61,439.26,438.42,439.19,5200.0
2023-10-09 13:10:00,439.29,440.36,439.29,440.36,4064.0,439.29,440.36,439.29,440.36,4064.0
2023-10-09 13:20:00,440.31,441.0,440.14,441.0,2270.0,440.31,441.0,440.14,441.0,2270.0
2023-10-09 13:30:00,441.25,442.03,441.14,441.79,5370.0,441.25,442.03,441.14,441.79,5370.0
2023-10-09 13:40:00,441.79,442.4,441.16,441.94,17030.0,441.79,442.4,441.16,441.94,17030.0
2023-10-09 13:50:00,442.02,442.81,441.51,442.16,6415.0,442.02,442.81,441.51,442.16,6415.0
2023-10-09 14:00:00,442.19,442.83,442.15,442.57,3800.0,442.19,442.83,442.15,442.57,3800.0
2023-10-09 14:10:00,442.58,443.09,442.09,442.09,5500.0,442.58,443.09,442.09,442.09,5500.0
2023-10-09 14:20:00,442.18,444.06,442.18,444.06,7654.0,442.18,444.06,442.18,444.06,7654.0
2023-10-09 14:30:00,444.03,444.19,442.05,442.46,9041.0,444.03,444.19,442.05,442.46,9041.0
2023-10-09 14:40:00,442.59,442.92,442.54,442.77,3127.0,442.59,442.92,442.54,442.77,3127.0
2023-10-09 14:50:00,442.91,442.96,442.32,442.61,6577.0,442.91,442.96,442.32,442.61,6577.0
2023-10-09 15:00:00,442.58,442.97,442.17,442.41,6850.0,442.58,442.97,442.17,442.41,6850.0
2023-10-09 15:10:00,442.54,442.88,441.97,441.98,5811.0,442.54,442.88,441.97,441.98,5811.0
2023-10-09 15:20:00,441.97,442.38,441.53,441.99,7368.0,441.97,442.38,441.53,441.99,7368.0
2023-10-09 15:30:00,442.0,442.68,441.78,442.42,14197.0,442.0,442.68,441.78,442.42,14197.0
2023-10-09 15:40:00,442.31,442.37,441.39,441.87,9544.0,442.31,442.37,441.39,441.87,9544.0
2023-10-09 15:50:00,442.05,442.74,441.53,442.41,41289.0,442.05,442.74,441.53,442.41,41289.0
2023-10-10 09:30:00,441.6,442.36,439.2,439.2,10292.0,441.6,442.36,439.2,439.2,10292.0
2023-10-10 09:40:00,439.27,440.96,438.94,440.52,5946.0,439.27,440.96,438.94,440.52,5946.0
2023-10-10 09:50:00,440.85,440.85,438.92,440.62,8700.0,440.85,440.85,438.92,440.62,8700.0
2023-10-10 10:00:00,440.83,441.03,439.88,440.05,7365.0,440.83,441.03,439.88,440.05,7365.0
2023-10-10 10:10:00,440.18,440.85,439.93,440.28,5776.0,440.18,440.85,439.93,440.28,5776.0
2023-10-10 10:20:00,440.29,440.44,439.98,440.04,3600.0,440.29,440.44,439.98,440.04,3600.0
2023-10-10 10:30:00,439.96,439.96,438.63,439.05,5670.0,439.96,439.96,438.63,439.05,5670.0
2023-10-10 10:40:00,439.06,439.96,438.8,439.59,5000.0,439.06,439.96,438.8,439.59,5000.0
2023-10-10 10:50:00,439.9,442.03,439.73,442.03,16331.0,439.9,442.03,439.73,442.03,16331.0
2023-10-10 11:00:00,441.75,443.31,441.5,443.2,8626.0,441.75,443.31,441.5,443.2,8626.0
2023-10-10 11:10:00,442.94,444.83,442.94,444.67,6003.0,442.94,444.83,442.94,444.67,6003.0
2023-10-10 11:20:00,444.75,444.76,443.36,443.7,16507.0,444.75,444.76,443.36,443.7,16507.0
2023-10-10 11:30:00,443.7,444.02,443.44,443.62,6636.0,443.7,444.02,443.44,443.62,6636.0
2023-10-10 11:40:00,443.4,443.73,443.31,443.45,4300.0,443.4,443.73,443.31,443.45,4300.0
2023-10-10 11:50:00,443.69,444.05,443.6,443.81,4540.0,443.69,444.05,443.6,443.81,4540.0
2023-10-10 12:00:00,443.8,445.12,443.76,445.12,5359.0,443.8,445.12,443.76,445.12,5359.0
2023-10-10 12:10:00,445.25,445.62,444.41,444.46,3714.0,445.25,445.62,444.41,444.46,3714.0
2023-10-10 12:20:00,444.72,445.26,444.39,445.17,2932.0,444.72,445.26,444.39,445.17,2932.0
2023-10-10 12:30:00,445.27,445.56,445.01,445.21,3319.0,445.27,445.56,445.01,445.21,3319.0
2023-10-10 12:40:00,445.25,445.36,444.25,444.48,9642.0,445.25,445.36,444.25,444.48,9642.0
2023-10-10 12:50:00,444.13,444.38,443.57,443.98,5761.0,444.13,444.38,443.57,443.98,5761.0
2023-10-10 13:00:00,444.07,444.59,443.19,443.4,22318.0,444.07,444.59,443.19,443.4,22318.0
2023-10-10 13:10:00,443.33,444.62,443.06,444.53,10539.0,443.33,444.62,443.06,444.53,10539.0
2023-10-10 13:20:00,444.53,445.0,444.51,444.88,3291.0,444.53,445.0,444.51,444.88,3291.0
2023-10-10 13:30:00,444.89,445.22,444.52,444.86,4489.0,444.89,445.22,444.52,444.86,4489.0
2023-10-10 13:40:00,445.04,445.38,444.84,445.36,8200.0,445.04,445.38,444.84,445.36,8200.0
2023-10-10 13:50:00,445.39,445.68,445.03,445.09,5258.0,445.39,445.68,445.03,445.09,5258.0
2023-10-10 14:00:00,445.03,445.62,444.97,445.01,4700.0,445.03,445.62,444.97,445.01,4700.0
2023-10-10 14:10:00,445.05,445.41,444.39,445.19,3700.0,445.05,445.41,444.39,445.19,3700.0
2023-10-10 14:20:00,445.27,445.27,444.51,445.03,3588.0,445.27,445.27,444.51,445.03,3588.0
2023-10-10 14:30:00,445.1,445.3,444.63,444.89,8125.0,445.1,445.3,444.63,444.89,8125.0
2023-10-10 14:40:00,444.72,444.75,444.0,444.06,7518.0,444.72,444.75,444.0,444.06,7518.0
2023-10-10 14:50:00,443.92,443.92,443.17,443.18,18271.0,443.92,443.92,443.17,443.18,18271.0
2023-10-10 15:00:00,443.28,443.96,443.11,443.96,4767.0,443.28,443.96,443.11,443.96,4767.0
2023-10-10 15:10:00,444.13,444.39,443.63,444.19,6624.0,444.13,444.39,443.63,444.19,6624.0
2023-10-10 15:20:00,444.19,444.19,443.28,443.56,6060.0,444.19,444.19,443.28,443.56,6060.0
2023-10-10 15:30:00,443.42,444.0,443.11,444.0,9830.0,443.42,444.0,443.11,444.0,9830.0
2023-10-10 15:40:00,443.99,444.78,443.87,444.69,11305.0,443.99,444.78,443.87,444.69,11305.0
2023-10-10 15:50:00,444.86,444.96,443.81,444.74,63146.0,444.86,444.96,443.81,444.74,63146.0
2023-10-11 09:30:00,446.19,448.12,444.64,445.02,15635.0,446.19,448.12,444.64,445.02,15635.0
2023-10-11 09:40:00,444.95,447.01,444.94,446.37,5892.0,444.95,447.01,444.94,446.37,5892.0
2023-10-11 09:50:00,446.57,447.35,445.99,446.88,5178.0,446.57,447.35,445.99,446.88,5178.0
2023-10-11 10:00:00,446.85,447.58,446.34,447.58,4750.0,446.85,447.58,446.34,447.58,4750.0
2023-10-11 10:10:00,447.18,447.49,446.46,446.47,6922.0,447.18,447.49,446.46,446.47,6922.0
2023-10-11 10:20:00,446.62,447.69,446.3,447.69,5095.0,446.62,447.69,446.3,447.69,5095.0
2023-10-11 10:30:00,447.71,448.15,447.36,447.69,7474.0,447.71,448.15,447.36,447.69,7474.0
2023-10-11 10:40:00,447.66,447.96,447.33,447.96,4562.0,447.66,447.96,447.33,447.96,4562.0
2023-10-11 10:50:00,448.4,448.53,447.81,447.98,9070.0,448.4,448.53,447.81,447.98,9070.0
2023-10-11 11:00:00,447.81,448.85,447.77,447.91,3000.0,447.81,448.85,447.77,447.91,3000.0
2023-10-11 11:10:00,448.11,448.13,446.8,447.31,10618.0,448.11,448.13,446.8,447.31,10618.0
2023-10-11 11:20:00,447.07,447.77,447.06,447.57,5077.0,447.07,447.77,447.06,447.57,5077.0
2023-10-11 11:30:00,447.52,448.38,447.5,448.36,7504.0,447.52,448.38,447.5,448.36,7504.0
2023-10-11 11:40:00,448.49,448.75,448.05,448.39,5820.0,448.49,448.75,448.05,448.39,5820.0
2023-10-11 11:50:00,448.33,448.51,448.14,448.21,10630.0,448.33,448.51,448.14,448.21,10630.0
2023-10-11 12:00:00,448.14,448.49,447.61,447.68,3827.0,448.14,448.49,447.61,447.68,3827.0
2023-10-11 12:10:00,447.71,447.97,447.64,447.88,3400.0,447.71,447.97,447.64,447.88,3400.0
2023-10-11 12:20:00,447.8,447.82,447.24,447.77,3626.0,447.8,447.82,447.24,447.77,3626.0
2023-10-11 12:30:00,447.63,447.89,447.44,447.89,4048.0,447.63,447.89,447.44,447.89,4048.0
2023-10-11 12:40:00,448.05,448.05,447.36,447.64,5918.0,448.05,448.05,447.36,447.64,5918.0
2023-10-11 12:50:00,447.7,447.82,447.51,447.77,1700.0,447.7,447.82,447.51,447.77,1700.0
2023-10-11 13:00:00,447.95,448.28,447.39,448.28,4694.0,447.95,448.28,447.39,448.28,4694.0
2023-10-11 13:10:00,448.1,448.52,447.38,447.63,2363.0,448.1,448.52,447.38,447.63,2363.0
2023-10-11 13:20:00,447.46,447.76,447.26,447.63,8029.0,447.46,447.76,447.26,447.63,8029.0
2023-10-11 13:30:00,447.58,448.05,447.55,447.96,7400.0,447.58,448.05,447.55,447.96,7400.0
2023-10-11 13:40:00,447.78,447.82,447.44,447.48,10733.0,447.78,447.82,447.44,447.48,10733.0
2023-10-11 13:50:00,447.45,447.59,446.78,447.19,8066.0,447.45,447.59,446.78,447.19,8066.0
2023-10-11 14:00:00,446.98,447.69,446.98,447.4,2500.0,446.98,447.69,446.98,447.4,2500.0
2023-10-11 14:10:00,447.01,447.58,446.76,447.55,4163.0,447.01,447.58,446.76,447.55,4163.0
2023-10-11 14:20:00,447.48,448.97,447.47,448.89,5196.0,447.48,448.97,447.47,448.89,5196.0
2023-10-11 14:30:00,449.04,449.04,448.35,448.35,4115.0,449.04,449.04,448.35,448.35,4115.0
2023-10-11 14:40:00,448.39,448.56,448.15,448.53,6233.0,448.39,448.56,448.15,448.53,6233.0
2023-10-11 14:50:00,448.53,448.54,448.12,448.23,4196.0,448.53,448.54,448.12,448.23,4196.0
2023-10-11 15:00:00,448.24,448.93,448.24,448.47,3875.0,448.24,448.93,448.24,448.47,3875.0
2023-10-11 15:10:00,448.59,449.05,448.5,448.78,7838.0,448.59,449.05,448.5,448.78,7838.0
2023-10-11 15:20:00,448.83,448.97,448.62,448.9,4400.0,448.83,448.97,448.62,448.9,4400.0
2023-10-11 15:30:00,448.87,449.59,448.74,449.47,14654.0,448.87,449.59,448.74,449.47,14654.0
2023-10-11 15:40:00,449.49,450.1,449.23,449.75,16454.0,449.49,450.1,449.23,449.75,16454.0
2023-10-11 15:50:00,449.84,450.1,449.47,449.95,35625.0,449.84,450.1,449.47,449.95,35625.0
2023-10-12 09:30:00,450.87,451.91,448.52,448.98,7958.0,450.87,451.91,448.52,448.98,7958.0
2023-10-12 09:40:00,449.65,449.99,447.45,447.54,12893.0,449.65,449.99,447.45,447.54,12893.0
2023-10-12 09:50:00,447.45,448.49,447.2,447.26,13292.0,447.45,448.49,447.2,447.26,13292.0
2023-10-12 10:00:00,447.06,447.21,445.56,446.33,9503.0,447.06,447.21,445.56,446.33,9503.0
2023-10-12 10:10:00,445.93,446.49,445.41,446.39,14574.0,445.93,446.49,445.41,446.39,14574.0
2023-10-12 10:20:00,446.53,447.07,446.45,446.59,3900.0,446.53,447.07,446.45,446.59,3900.0
2023-10-12 10:30:00,446.54,446.64,445.75,446.64,12640.0,446.54,446.64,445.75,446.64,12640.0
2023-10-12 10:40:00,446.64,446.99,445.38,445.41,4000.0,446.64,446.99,445.38,445.41,4000.0
2023-10-12 10:50:00,445.59,446.4,445.59,446.23,4350.0,445.59,446.4,445.59,446.23,4350.0
2023-10-12 11:00:00,446.6,447.28,446.08,447.28,3964.0,446.6,447.28,446.08,447.28,3964.0
2023-10-12 11:10:00,447.63,448.79,447.63,448.79,2100.0,447.63,448.79,447.63,448.79,2100.0
2023-10-12 11:20:00,448.79,449.36,448.41,449.09,2700.0,448.79,449.36,448.41,449.09,2700.0
2023-10-12 11:30:00,448.69,448.69,447.79,448.01,2600.0,448.69,448.69,447.79,448.01,2600.0
2023-10-12 11:40:00,448.01,448.01,447.17,447.34,3000.0,448.01,448.01,447.17,447.34,3000.0
2023-10-12 11:50:00,447.34,448.22,447.34,448.22,3459.0,447.34,448.22,447.34,448.22,3459.0
2023-10-12 12:00:00,448.25,448.87,448.25,448.52,2664.0,448.25,448.87,448.25,448.52,2664.0
2023-10-12 12:10:00,448.96,449.67,448.87,449.66,3249.0,448.96,449.67,448.87,449.66,3249.0
2023-10-12 12:20:00,450.0,450.78,449.99,450.74,2405.0,450.0,450.78,449.99,450.74,2405.0
2023-10-12 12:30:00,450.75,450.89,450.55,450.89,2345.0,450.75,450.89,450.55,450.89,2345.0
2023-10-12 12:40:00,450.82,451.13,450.38,450.66,4000.0,450.82,451.13,450.38,450.66,4000.0
2023-10-12 12:50:00,450.72,451.19,450.63,450.83,3290.0,450.72,451.19,450.63,450.83,3290.0
2023-10-12 13:00:00,450.84,450.85,448.93,449.18,4100.0,450.84,450.85,448.93,449.18,4100.0
2023-10-12 13:10:00,449.28,449.35,448.41,448.94,5204.0,449.28,449.35,448.41,448.94,5204.0
2023-10-12 13:20:00,448.81,448.84,448.39,448.55,4000.0,448.81,448.84,448.39,448.55,4000.0
2023-10-12 13:30:00,448.34,448.94,447.55,447.55,5135.0,448.34,448.94,447.55,447.55,5135.0
2023-10-12 13:40:00,447.57,447.76,446.77,447.09,7910.0,447.57,447.76,446.77,447.09,7910.0
2023-10-12 13:50:00,447.03,447.38,446.8,446.91,2860.0,447.03,447.38,446.8,446.91,2860.0
2023-10-12 14:00:00,446.92,447.7,446.8,446.91,4100.0,446.92,447.7,446.8,446.91,4100.0
2023-10-12 14:10:00,446.91,447.38,446.56,446.56,11675.0,446.91,447.38,446.56,446.56,11675.0
2023-10-12 14:20:00,446.61,447.9,446.37,447.76,7218.0,446.61,447.9,446.37,447.76,7218.0
2023-10-12 14:30:00,447.75,448.53,447.45,447.5,3600.0,447.75,448.53,447.45,447.5,3600.0
2023-10-12 14:40:00,447.45,447.71,447.26,447.59,6198.0,447.45,447.71,447.26,447.59,6198.0
2023-10-12 14:50:00,447.54,447.83,447.22,447.38,8171.0,447.54,447.83,447.22,447.38,8171.0
2023-10-12 15:00:00,447.44,448.12,447.44,448.05,5113.0,447.44,448.12,447.44,448.05,5113.0
2023-10-12 15:10:00,448.13,448.47,447.49,448.39,7829.0,448.13,448.47,447.49,448.39,7829.0
2023-10-12 15:20:00,448.33,448.38,447.25,447.47,6900.0,448.33,448.38,447.25,447.47,6900.0
2023-10-12 15:30:00,447.47,448.05,447.31,447.81,10017.0,447.47,448.05,447.31,447.81,10017.0
2023-10-12 15:40:00,447.81,448.11,447.53,448.08,11206.0,447.81,448.11,447.53,448.08,11206.0
2023-10-12 15:50:00,448.5,448.86,447.46,447.81,36886.0,448.5,448.86,447.46,447.81,36886.0
2023-10-13 09:30:00,449.76,451.9,448.94,451.58,14542.0,449.76,451.9,448.94,451.58,14542.0
2023-10-13 09:40:00,451.64,451.64,450.06,450.1,10705.0,451.64,451.64,450.06,450.1,10705.0
2023-10-13 09:50:00,449.93,450.41,449.36,449.36,4428.0,449.93,450.41,449.36,449.36,4428.0
2023-10-13 10:00:00,449.36,449.38,448.54,448.83,2334.0,449.36,449.38,448.54,448.83,2334.0
2023-10-13 10:10:00,448.8,449.47,448.24,448.24,13469.0,448.8,449.47,448.24,448.24,13469.0
2023-10-13 10:20:00,448.53,448.53,448.07,448.45,8800.0,448.53,448.53,448.07,448.45,8800.0
2023-10-13 10:30:00,448.86,449.76,448.86,449.22,2349.0,448.86,449.76,448.86,449.22,2349.0
2023-10-13 10:40:00,449.21,450.0,448.96,449.9,2278.0,449.21,450.0,448.96,449.9,2278.0
2023-10-13 10:50:00,449.7,449.7,448.4,448.4,7467.0,449.7,449.7,448.4,448.4,7467.0
2023-10-13 11:00:00,448.4,448.4,446.01,446.37,7263.0,448.4,448.4,446.01,446.37,7263.0
2023-10-13 11:10:00,446.67,448.69,446.5,448.63,3705.0,446.67,448.69,446.5,448.63,3705.0
2023-10-13 11:20:00,448.63,448.87,447.4,447.57,7256.0,448.63,448.87,447.4,447.57,7256.0
2023-10-13 11:30:00,447.73,448.27,447.4,447.6,14485.0,447.73,448.27,447.4,447.6,14485.0
2023-10-13 11:40:00,447.76,448.36,447.22,447.29,16665.0,447.76,448.36,447.22,447.29,16665.0
2023-10-13 11:50:00,446.96,446.96,445.55,445.57,5132.0,446.96,446.96,445.55,445.57,5132.0
2023-10-13 12:00:00,445.55,446.44,445.33,446.11,26091.0,445.55,446.44,445.33,446.11,26091.0
2023-10-13 12:10:00,446.26,446.57,445.49,446.5,3545.0,446.26,446.57,445.49,446.5,3545.0
2023-10-13 12:20:00,446.77,447.42,446.77,447.34,2310.0,446.77,447.42,446.77,447.34,2310.0
2023-10-13 12:30:00,447.68,447.98,447.39,447.81,2400.0,447.68,447.98,447.39,447.81,2400.0
2023-10-13 12:40:00,447.8,448.41,447.74,448.01,2608.0,447.8,448.41,447.74,448.01,2608.0
2023-10-13 12:50:00,447.67,447.78,447.06,447.73,2200.0,447.67,447.78,447.06,447.73,2200.0
2023-10-13 13:00:00,447.72,447.91,447.21,447.22,2354.0,447.72,447.91,447.21,447.22,2354.0
2023-10-13 13:10:00,447.19,448.49,447.19,448.41,9511.0,447.19,448.49,447.19,448.41,9511.0
2023-10-13 13:20:00,447.93,448.14,446.81,446.81,22390.0,447.93,448.14,446.81,446.81,22390.0
2023-10-13 13:30:00,446.88,447.02,446.17,446.9,5719.0,446.88,447.02,446.17,446.9,5719.0
2023-10-13 13:40:00,446.94,448.1,446.74,447.81,3783.0,446.94,448.1,446.74,447.81,3783.0
2023-10-13 13:50:00,447.87,448.18,447.51,447.55,3602.0,447.87,448.18,447.51,447.55,3602.0
2023-10-13 14:00:00,447.51,447.54,446.5,447.0,7224.0,447.51,447.54,446.5,447.0,7224.0
2023-10-13 14:10:00,446.7,447.18,446.52,447.0,2613.0,446.7,447.18,446.52,447.0,2613.0
2023-10-13 14:20:00,446.8,446.86,446.5,446.84,2427.0,446.8,446.86,446.5,446.84,2427.0
2023-10-13 14:30:00,447.14,447.67,447.14,447.62,7928.0,447.14,447.67,447.14,447.62,7928.0
2023-10-13 14:40:00,447.66,447.66,446.95,447.2,10534.0,447.66,447.66,446.95,447.2,10534.0
2023-10-13 14:50:00,447.57,448.63,447.26,448.63,5887.0,447.57,448.63,447.26,448.63,5887.0
2023-10-13 15:00:00,448.35,448.92,448.28,448.84,2378.0,448.35,448.92,448.28,448.84,2378.0
2023-10-13 15:10:00,448.56,449.11,448.27,448.54,1100.0,448.56,449.11,448.27,448.54,1100.0
2023-10-13 15:20:00,448.66,448.78,447.88,448.19,4828.0,448.66,448.78,447.88,448.19,4828.0
2023-10-13 15:30:00,448.72,448.77,448.03,448.49,6141.0,448.72,448.77,448.03,448.49,6141.0
2023-10-13 15:40:00,448.49,449.05,447.86,449.05,7481.0,448.49,449.05,447.86,449.05,7481.0
2023-10-13 15:50:00,448.76,449.6,448.63,449.32,30424.0,448.76,449.6,448.63,449.32,30424.0
2023-10-16 09:30:00,454.04,458.3,454.04,454.68,14873.0,454.04,458.3,454.04,454.68,14873.0
2023-10-16 09:40:00,454.68,457.16,454.47,457.16,13402.0,454.68,457.16,454.47,457.16,13402.0
2023-10-16 09:50:00,457.43,457.43,454.28,454.6,12000.0,457.43,457.43,454.28,454.6,12000.0
2023-10-16 10:00:00,454.58,455.26,454.2,455.0,11936.0,454.58,455.26,454.2,455.0,11936.0
2023-10-16 10:10:00,455.27,456.36,454.99,455.67,5412.0,455.27,456.36,454.99,455.67,5412.0
2023-10-16 10:20:00,455.74,456.58,455.62,455.62,9898.0,455.74,456.58,455.62,455.62,9898.0
2023-10-16 10:30:00,455.97,456.48,455.49,455.84,3700.0,455.97,456.48,455.49,455.84,3700.0
2023-10-16 10:40:00,456.17,456.28,455.58,456.24,3800.0,456.17,456.28,455.58,456.24,3800.0
2023-10-16 10:50:00,456.29,457.2,455.83,457.12,9073.0,456.29,457.2,455.83,457.12,9073.0
2023-10-16 11:00:00,457.36,458.19,457.04,457.84,4346.0,457.36,458.19,457.04,457.84,4346.0
2023-10-16 11:10:00,457.7,457.75,456.76,456.76,4200.0,457.7,457.75,456.76,456.76,4200.0
2023-10-16 11:20:00,456.75,456.95,456.34,456.5,3200.0,456.75,456.95,456.34,456.5,3200.0
2023-10-16 11:30:00,456.57,456.62,455.55,455.55,3173.0,456.57,456.62,455.55,455.55,3173.0
2023-10-16 11:40:00,455.9,455.9,455.31,455.47,2800.0,455.9,455.9,455.31,455.47,2800.0
2023-10-16 11:50:00,455.49,455.86,455.37,455.56,2600.0,455.49,455.86,455.37,455.56,2600.0
2023-10-16 12:00:00,455.56,455.66,454.99,455.4,3500.0,455.56,455.66,454.99,455.4,3500.0
2023-10-16 12:10:00,455.54,455.8,455.44,455.58,3600.0,455.54,455.8,455.44,455.58,3600.0
2023-10-16 12:20:00,455.34,455.47,455.0,455.23,3298.0,455.34,455.47,455.0,455.23,3298.0
2023-10-16 12:30:00,455.27,455.78,455.05,455.54,4700.0,455.27,455.78,455.05,455.54,4700.0
2023-10-16 12:40:00,455.48,455.8,455.29,455.59,6338.0,455.48,455.8,455.29,455.59,6338.0
2023-10-16 12:50:00,455.5,455.58,455.1,455.32,3817.0,455.5,455.58,455.1,455.32,3817.0
2023-10-16 13:00:00,455.43,456.05,455.43,455.87,6600.0,455.43,456.05,455.43,455.87,6600.0
2023-10-16 13:10:00,455.84,456.6,455.69,455.7,5800.0,455.84,456.6,455.69,455.7,5800.0
2023-10-16 13:20:00,455.1,455.1,453.93,454.86,11124.0,455.1,455.1,453.93,454.86,11124.0
2023-10-16 13:30:00,455.38,455.84,455.28,455.77,3523.0,455.38,455.84,455.28,455.77,3523.0
2023-10-16 13:40:00,455.74,456.22,455.6,456.06,6122.0,455.74,456.22,455.6,456.06,6122.0
2023-10-16 13:50:00,456.21,456.81,456.19,456.66,3046.0,456.21,456.81,456.19,456.66,3046.0
2023-10-16 14:00:00,456.54,456.73,456.25,456.25,7500.0,456.54,456.73,456.25,456.25,7500.0
2023-10-16 14:10:00,456.42,456.87,456.25,456.86,6108.0,456.42,456.87,456.25,456.86,6108.0
2023-10-16 14:20:00,456.82,457.28,456.56,456.62,4400.0,456.82,457.28,456.56,456.62,4400.0
2023-10-16 14:30:00,456.63,457.4,456.63,457.37,2039.0,456.63,457.4,456.63,457.37,2039.0
2023-10-16 14:40:00,457.49,457.73,457.31,457.37,2700.0,457.49,457.73,457.31,457.37,2700.0
2023-10-16 14:50:00,457.17,457.29,456.96,457.06,3484.0,457.17,457.29,456.96,457.06,3484.0
2023-10-16 15:00:00,456.73,457.32,456.72,456.99,5345.0,456.73,457.32,456.72,456.99,5345.0
2023-10-16 15:10:00,456.99,457.23,456.84,456.91,6553.0,456.99,457.23,456.84,456.91,6553.0
2023-10-16 15:20:00,456.85,457.22,456.77,457.22,7477.0,456.85,457.22,456.77,457.22,7477.0
2023-10-16 15:30:00,457.21,457.28,456.25,456.25,11488.0,457.21,457.28,456.25,456.25,11488.0
2023-10-16 15:40:00,456.28,456.34,454.96,455.08,20343.0,456.28,456.34,454.96,455.08,20343.0
2023-10-16 15:50:00,455.02,455.37,454.22,454.45,44406.0,455.02,455.37,454.22,454.45,44406.0
2023-10-17 09:30:00,452.94,457.72,452.53,455.97,18125.0,452.94,457.72,452.53,455.97,18125.0
2023-10-17 09:40:00,455.91,455.93,453.15,453.32,12189.0,455.91,455.93,453.15,453.32,12189.0
2023-10-17 09:50:00,453.54,453.54,451.1,451.27,13682.0,453.54,453.54,451.1,451.27,13682.0
2023-10-17 10:00:00,451.8,451.8,448.44,448.44,46371.0,451.8,451.8,448.44,448.44,46371.0
2023-10-17 10:10:00,448.4,450.44,447.95,448.88,12794.0,448.4,450.44,447.95,448.88,12794.0
2023-10-17 10:20:00,448.51,449.99,448.37,449.46,18452.0,448.51,449.99,448.37,449.46,18452.0
2023-10-17 10:30:00,449.48,452.18,448.84,452.18,12719.0,449.48,452.18,448.84,452.18,12719.0
2023-10-17 10:40:00,452.19,452.81,450.38,450.38,5438.0,452.19,452.81,450.38,450.38,5438.0
2023-10-17 10:50:00,450.38,450.59,449.8,449.81,9936.0,450.38,450.59,449.8,449.81,9936.0
2023-10-17 11:00:00,449.82,450.42,449.15,449.29,13650.0,449.82,450.42,449.15,449.29,13650.0
2023-10-17 11:10:00,449.34,450.87,449.15,450.68,14290.0,449.34,450.87,449.15,450.68,14290.0
2023-10-17 11:20:00,450.68,450.88,450.1,450.24,4848.0,450.68,450.88,450.1,450.24,4848.0
2023-10-17 11:30:00,450.26,451.62,450.22,451.0,5884.0,450.26,451.62,450.22,451.0,5884.0
2023-10-17 11:40:00,451.01,451.5,450.2,451.39,7568.0,451.01,451.5,450.2,451.39,7568.0
2023-10-17 11:50:00,451.72,452.11,451.08,452.11,3866.0,451.72,452.11,451.08,452.11,3866.0
2023-10-17 12:00:00,452.12,452.67,452.0,452.05,3700.0,452.12,452.67,452.0,452.05,3700.0
2023-10-17 12:10:00,452.02,452.27,451.62,451.79,3740.0,452.02,452.27,451.62,451.79,3740.0
2023-10-17 12:20:00,451.64,452.4,451.59,452.11,5944.0,451.64,452.4,451.59,452.11,5944.0
2023-10-17 12:30:00,452.14,452.15,451.88,451.89,1500.0,452.14,452.15,451.88,451.89,1500.0
2023-10-17 12:40:00,451.71,451.78,451.27,451.78,3600.0,451.71,451.78,451.27,451.78,3600.0
2023-10-17 12:50:00,451.94,452.7,451.72,452.0,2994.0,451.94,452.7,451.72,452.0,2994.0
2023-10-17 13:00:00,452.18,453.02,452.18,453.02,2500.0,452.18,453.02,452.18,453.02,2500.0
2023-10-17 13:10:00,453.0,453.0,452.71,452.78,1400.0,453.0,453.0,452.71,452.78,1400.0
2023-10-17 13:20:00,452.74,453.07,452.33,452.39,3600.0,452.74,453.07,452.33,452.39,3600.0
2023-10-17 13:30:00,452.39,452.39,451.56,451.71,4921.0,452.39,452.39,451.56,451.71,4921.0
2023-10-17 13:40:00,451.94,452.16,451.2,451.22,1900.0,451.94,452.16,451.2,451.22,1900.0
2023-10-17 13:50:00,451.12,451.25,450.12,450.25,9319.0,451.12,451.25,450.12,450.25,9319.0
2023-10-17 14:00:00,449.99,450.15,448.85,449.41,11702.0,449.99,450.15,448.85,449.41,11702.0
2023-10-17 14:10:00,449.27,449.46,448.68,448.9,18052.0,449.27,449.46,448.68,448.9,18052.0
2023-10-17 14:20:00,449.0,450.42,448.99,449.99,6508.0,449.0,450.42,448.99,449.99,6508.0
2023-10-17 14:30:00,450.19,450.82,450.12,450.81,4438.0,450.19,450.82,450.12,450.81,4438.0
2023-10-17 14:40:00,450.83,451.47,450.4,450.73,4232.0,450.83,451.47,450.4,450.73,4232.0
2023-10-17 14:50:00,450.65,450.68,449.11,449.65,5759.0,450.65,450.68,449.11,449.65,5759.0
2023-10-17 15:00:00,449.65,450.76,449.28,450.58,5557.0,449.65,450.76,449.28,450.58,5557.0
2023-10-17 15:10:00,450.58,451.33,450.58,450.97,4613.0,450.58,451.33,450.58,450.97,4613.0
2023-10-17 15:20:00,450.97,452.23,450.97,451.96,9781.0,450.97,452.23,450.97,451.96,9781.0
2023-10-17 15:30:00,452.15,452.8,451.82,452.72,19008.0,452.15,452.8,451.82,452.72,19008.0
2023-10-17 15:40:00,452.72,452.72,452.04,452.17,14725.0,452.72,452.72,452.04,452.17,14725.0
2023-10-17 15:50:00,452.07,453.71,452.04,452.81,87817.0,452.07,453.71,452.04,452.81,87817.0
2023-10-18 09:30:00,453.6,453.62,450.86,452.74,9725.0,453.6,453.62,450.86,452.74,9725.0
2023-10-18 09:40:00,452.98,453.63,451.41,451.63,6757.0,452.98,453.63,451.41,451.63,6757.0
2023-10-18 09:50:00,451.45,452.28,450.8,451.33,3401.0,451.45,452.28,450.8,451.33,3401.0
2023-10-18 10:00:00,451.29,452.64,450.15,452.26,8215.0,451.29,452.64,450.15,452.26,8215.0
2023-10-18 10:10:00,452.26,454.71,452.11,454.71,3186.0,452.26,454.71,452.11,454.71,3186.0
2023-10-18 10:20:00,454.78,454.87,452.17,452.5,13342.0,454.78,454.87,452.17,452.5,13342.0
2023-10-18 10:30:00,451.56,452.38,450.09,450.09,2600.0,451.56,452.38,450.09,450.09,2600.0
2023-10-18 10:40:00,450.08,450.14,449.41,449.51,3299.0,450.08,450.14,449.41,449.51,3299.0
2023-10-18 10:50:00,449.61,449.86,448.75,449.84,5217.0,449.61,449.86,448.75,449.84,5217.0
2023-10-18 11:00:00,449.84,450.42,449.52,449.74,3028.0,449.84,450.42,449.52,449.74,3028.0
2023-10-18 11:10:00,449.74,450.33,449.66,450.17,5340.0,449.74,450.33,449.66,450.17,5340.0
2023-10-18 11:20:00,450.0,451.34,449.75,450.99,2817.0,450.0,451.34,449.75,450.99,2817.0
2023-10-18 11:30:00,451.16,451.52,450.23,450.54,3500.0,451.16,451.52,450.23,450.54,3500.0
2023-10-18 11:40:00,450.49,451.48,450.49,451.39,2900.0,450.49,451.48,450.49,451.39,2900.0
2023-10-18 11:50:00,451.45,451.68,451.17,451.36,3930.0,451.45,451.68,451.17,451.36,3930.0
2023-10-18 12:00:00,451.46,451.75,450.61,451.09,4211.0,451.46,451.75,450.61,451.09,4211.0
2023-10-18 12:10:00,451.25,451.25,449.98,450.15,4481.0,451.25,451.25,449.98,450.15,4481.0
2023-10-18 12:20:00,449.93,450.47,449.73,450.19,3837.0,449.93,450.47,449.73,450.19,3837.0
2023-10-18 12:30:00,449.88,450.77,449.82,450.46,3303.0,449.88,450.77,449.82,450.46,3303.0
2023-10-18 12:40:00,450.61,450.91,450.38,450.58,1100.0,450.61,450.91,450.38,450.58,1100.0
2023-10-18 12:50:00,450.53,450.93,450.4,450.72,2400.0,450.53,450.93,450.4,450.72,2400.0
2023-10-18 13:00:00,450.49,452.72,450.22,452.55,4254.0,450.49,452.72,450.22,452.55,4254.0
2023-10-18 13:10:00,452.33,452.8,452.08,452.08,1886.0,452.33,452.8,452.08,452.08,1886.0
2023-10-18 13:20:00,452.44,452.61,451.28,451.68,7465.0,452.44,452.61,451.28,451.68,7465.0
2023-10-18 13:30:00,451.63,451.63,450.7,451.14,4881.0,451.63,451.63,450.7,451.14,4881.0
2023-10-18 13:40:00,451.63,451.64,451.13,451.43,2800.0,451.63,451.64,451.13,451.43,2800.0
2023-10-18 13:50:00,451.67,452.49,451.48,451.84,10230.0,451.67,452.49,451.48,451.84,10230.0
2023-10-18 14:00:00,452.0,452.45,451.29,451.95,10120.0,452.0,452.45,451.29,451.95,10120.0
2023-10-18 14:10:00,451.91,451.97,451.02,451.41,2105.0,451.91,451.97,451.02,451.41,2105.0
2023-10-18 14:20:00,451.41,451.41,449.94,450.28,28788.0,451.41,451.41,449.94,450.28,28788.0
2023-10-18 14:30:00,450.09,450.5,449.91,449.93,3431.0,450.09,450.5,449.91,449.93,3431.0
2023-10-18 14:40:00,449.97,450.38,449.53,450.23,8775.0,449.97,450.38,449.53,450.23,8775.0
2023-10-18 14:50:00,450.12,450.28,449.56,450.12,3579.0,450.12,450.28,449.56,450.12,3579.0
2023-10-18 15:00:00,450.11,450.11,449.65,449.87,2419.0,450.11,450.11,449.65,449.87,2419.0
2023-10-18 15:10:00,450.0,450.6,449.69,450.45,4400.0,450.0,450.6,449.69,450.45,4400.0
2023-10-18 15:20:00,450.29,450.37,449.07,449.48,5300.0,450.29,450.37,449.07,449.48,5300.0
2023-10-18 15:30:00,449.35,449.92,449.04,449.55,9340.0,449.35,449.92,449.04,449.55,9340.0
2023-10-18 15:40:00,449.62,449.65,448.43,448.63,8001.0,449.62,449.65,448.43,448.63,8001.0
2023-10-18 15:50:00,448.5,448.95,448.02,448.19,27126.0,448.5,448.95,448.02,448.19,27126.0
2023-10-19 09:30:00,449.69,449.69,444.59,445.0,11965.0,449.69,449.69,444.59,445.0,11965.0
2023-10-19 09:40:00,445.0,446.77,444.42,444.48,10058.0,445.0,446.77,444.42,444.48,10058.0
2023-10-19 09:50:00,444.48,445.73,443.42,445.0,16124.0,444.48,445.73,443.42,445.0,16124.0
2023-10-19 10:00:00,444.88,445.41,443.38,445.41,6402.0,444.88,445.41,443.38,445.41,6402.0
2023-10-19 10:10:00,445.42,445.46,443.42,444.47,9819.0,445.42,445.46,443.42,444.47,9819.0
2023-10-19 10:20:00,443.79,444.02,442.88,442.88,4035.0,443.79,444.02,442.88,442.88,4035.0
2023-10-19 10:30:00,442.84,442.9,441.82,442.26,4279.0,442.84,442.9,441.82,442.26,4279.0
2023-10-19 10:40:00,442.0,442.37,441.5,441.72,9658.0,442.0,442.37,441.5,441.72,9658.0
2023-10-19 10:50:00,441.43,441.86,440.65,441.38,7977.0,441.43,441.86,440.65,441.38,7977.0
2023-10-19 11:00:00,440.97,441.66,440.96,441.21,5087.0,440.97,441.66,440.96,441.21,5087.0
2023-10-19 11:10:00,441.21,441.36,440.63,440.64,9020.0,441.21,441.36,440.63,440.64,9020.0
2023-10-19 11:20:00,440.6,443.3,440.52,442.95,4637.0,440.6,443.3,440.52,442.95,4637.0
2023-10-19 11:30:00,443.25,443.43,441.99,442.19,6182.0,443.25,443.43,441.99,442.19,6182.0
2023-10-19 11:40:00,442.39,443.15,441.68,443.09,11150.0,442.39,443.15,441.68,443.09,11150.0
2023-10-19 11:50:00,443.09,443.09,442.4,442.41,3172.0,443.09,443.09,442.4,442.41,3172.0
2023-10-19 12:00:00,442.16,444.69,441.79,443.59,6828.0,442.16,444.69,441.79,443.59,6828.0
2023-10-19 12:10:00,444.18,445.71,443.92,445.37,3800.0,444.18,445.71,443.92,445.37,3800.0
2023-10-19 12:20:00,445.84,446.75,444.4,444.42,4100.0,445.84,446.75,444.4,444.42,4100.0
2023-10-19 12:30:00,443.78,444.42,441.39,441.91,6909.0,443.78,444.42,441.39,441.91,6909.0
2023-10-19 12:40:00,442.02,443.12,441.57,443.12,4446.0,442.02,443.12,441.57,443.12,4446.0
2023-10-19 12:50:00,443.17,444.7,442.93,444.33,4919.0,443.17,444.7,442.93,444.33,4919.0
2023-10-19 13:00:00,444.4,445.32,444.29,444.99,4848.0,444.4,445.32,444.29,444.99,4848.0
2023-10-19 13:10:00,445.39,445.39,444.24,444.57,4659.0,445.39,445.39,444.24,444.57,4659.0
2023-10-19 13:20:00,444.56,444.57,442.94,443.48,4000.0,444.56,444.57,442.94,443.48,4000.0
2023-10-19 13:30:00,443.61,444.53,441.88,441.88,3317.0,443.61,444.53,441.88,441.88,3317.0
2023-10-19 13:40:00,441.88,442.06,440.91,440.91,5830.0,441.88,442.06,440.91,440.91,5830.0
2023-10-19 13:50:00,440.84,441.88,440.81,441.07,7873.0,440.84,441.88,440.81,441.07,7873.0
2023-10-19 14:00:00,441.07,441.52,440.18,441.02,5915.0,441.07,441.52,440.18,441.02,5915.0
2023-10-19 14:10:00,441.02,441.11,440.45,440.5,4373.0,441.02,441.11,440.45,440.5,4373.0
2023-10-19 14:20:00,440.71,440.71,440.04,440.26,3553.0,440.71,440.71,440.04,440.26,3553.0
2023-10-19 14:30:00,439.99,439.99,438.21,438.64,2999.0,439.99,439.99,438.21,438.64,2999.0
2023-10-19 14:40:00,438.64,438.64,437.5,437.71,5840.0,438.64,438.64,437.5,437.71,5840.0
2023-10-19 14:50:00,437.76,437.89,437.11,437.64,6838.0,437.76,437.89,437.11,437.64,6838.0
2023-10-19 15:00:00,437.57,438.18,437.24,437.24,4186.0,437.57,438.18,437.24,437.24,4186.0
2023-10-19 15:10:00,437.01,437.64,436.93,437.58,4846.0,437.01,437.64,436.93,437.58,4846.0
2023-10-19 15:20:00,437.54,437.54,436.78,437.08,4864.0,437.54,437.54,436.78,437.08,4864.0
2023-10-19 15:30:00,437.38,437.75,437.06,437.39,8062.0,437.38,437.75,437.06,437.39,8062.0
2023-10-19 15:40:00,437.14,437.39,436.57,437.34,25889.0,437.14,437.39,436.57,437.34,25889.0
2023-10-19 15:50:00,437.45,438.12,435.82,435.86,62971.0,437.45,438.12,435.82,435.86,62971.0
2023-10-20 09:30:00,436.99,436.99,431.81,434.82,43873.0,436.99,436.99,431.81,434.82,43873.0
2023-10-20 09:40:00,435.28,438.03,435.1,438.02,10322.0,435.28,438.03,435.1,438.02,10322.0
2023-10-20 09:50:00,438.22,439.11,435.85,436.48,4858.0,438.22,439.11,435.85,436.48,4858.0
2023-10-20 10:00:00,436.17,437.5,435.67,437.49,5000.0,436.17,437.5,435.67,437.49,5000.0
2023-10-20 10:10:00,437.68,437.78,435.43,435.43,7868.0,437.68,437.78,435.43,435.43,7868.0
2023-10-20 10:20:00,435.43,436.78,435.18,435.99,6037.0,435.43,436.78,435.18,435.99,6037.0
2023-10-20 10:30:00,435.75,436.39,435.42,435.93,10221.0,435.75,436.39,435.42,435.93,10221.0
2023-10-20 10:40:00,436.0,436.77,435.53,436.48,7663.0,436.0,436.77,435.53,436.48,7663.0
2023-10-20 10:50:00,436.48,436.58,434.92,435.79,9244.0,436.48,436.58,434.92,435.79,9244.0
2023-10-20 11:00:00,435.79,435.97,434.32,434.53,7010.0,435.79,435.97,434.32,434.53,7010.0
2023-10-20 11:10:00,434.71,434.71,433.17,433.19,10433.0,434.71,434.71,433.17,433.19,10433.0
2023-10-20 11:20:00,433.24,434.12,433.17,433.81,9065.0,433.24,434.12,433.17,433.81,9065.0
2023-10-20 11:30:00,433.77,433.98,432.99,433.09,7980.0,433.77,433.98,432.99,433.09,7980.0
2023-10-20 11:40:00,433.09,434.29,432.69,434.09,16155.0,433.09,434.29,432.69,434.09,16155.0
2023-10-20 11:50:00,433.92,434.05,432.91,433.18,34674.0,433.92,434.05,432.91,433.18,34674.0
2023-10-20 12:00:00,433.32,433.43,432.52,432.95,5070.0,433.32,433.43,432.52,432.95,5070.0
2023-10-20 12:10:00,432.94,433.3,432.53,433.3,11800.0,432.94,433.3,432.53,433.3,11800.0
2023-10-20 12:20:00,433.1,434.55,433.04,433.7,29621.0,433.1,434.55,433.04,433.7,29621.0
2023-10-20 12:30:00,433.7,435.26,433.7,434.34,8990.0,433.7,435.26,433.7,434.34,8990.0
2023-10-20 12:40:00,434.53,435.31,433.91,435.31,5607.0,434.53,435.31,433.91,435.31,5607.0
2023-10-20 12:50:00,435.18,435.18,434.24,434.29,4300.0,435.18,435.18,434.24,434.29,4300.0
2023-10-20 13:00:00,433.87,434.04,432.71,432.97,7369.0,433.87,434.04,432.71,432.97,7369.0
2023-10-20 13:10:00,433.03,433.34,432.53,433.03,4866.0,433.03,433.34,432.53,433.03,4866.0
2023-10-20 13:20:00,433.86,433.86,433.13,433.32,5608.0,433.86,433.86,433.13,433.32,5608.0
2023-10-20 13:30:00,433.43,433.92,433.01,433.71,4057.0,433.43,433.92,433.01,433.71,4057.0
2023-10-20 13:40:00,433.9,434.29,433.23,433.35,7372.0,433.9,434.29,433.23,433.35,7372.0
2023-10-20 13:50:00,433.35,433.56,432.2,432.48,9689.0,433.35,433.56,432.2,432.48,9689.0
2023-10-20 14:00:00,432.2,432.59,431.23,432.26,8787.0,432.2,432.59,431.23,432.26,8787.0
2023-10-20 14:10:00,432.36,432.36,431.46,432.26,5178.0,432.36,432.36,431.46,432.26,5178.0
2023-10-20 14:20:00,432.17,432.6,431.63,431.96,4607.0,432.17,432.6,431.63,431.96,4607.0
2023-10-20 14:30:00,431.76,432.46,431.47,431.62,3830.0,431.76,432.46,431.47,431.62,3830.0
2023-10-20 14:40:00,431.45,431.65,430.78,430.91,8404.0,431.45,431.65,430.78,430.91,8404.0
2023-10-20 14:50:00,430.69,431.1,430.2,430.21,5955.0,430.69,431.1,430.2,430.21,5955.0
2023-10-20 15:00:00,430.38,431.56,430.24,431.0,7012.0,430.38,431.56,430.24,431.0,7012.0
2023-10-20 15:10:00,430.92,431.92,430.91,431.74,5941.0,430.92,431.92,430.91,431.74,5941.0
2023-10-20 15:20:00,431.57,431.72,430.55,431.44,8986.0,431.57,431.72,430.55,431.44,8986.0
2023-10-20 15:30:00,431.41,431.66,430.06,430.38,12585.0,431.41,431.66,430.06,430.38,12585.0
2023-10-20 15:40:00,430.32,430.33,429.33,430.14,20279.0,430.32,430.33,429.33,430.14,20279.0
2023-10-20 15:50:00,430.14,430.26,429.11,429.6,50628.0,430.14,430.26,429.11,429.6,50628.0
2023-10-23 09:30:00,431.11,431.11,421.48,425.94,16430.0,431.11,431.11,421.48,425.94,16430.0
2023-10-23 09:40:00,425.96,427.89,425.5,427.89,7333.0,425.96,427.89,425.5,427.89,7333.0
2023-10-23 09:50:00,427.61,430.17,427.19,429.63,11716.0,427.61,430.17,427.19,429.63,11716.0
2023-10-23 10:00:00,429.63,432.22,429.42,432.22,8909.0,429.63,432.22,429.42,432.22,8909.0
2023-10-23 10:10:00,432.64,433.81,432.53,433.78,9107.0,432.64,433.81,432.53,433.78,9107.0
2023-10-23 10:20:00,434.04,434.54,432.12,432.12,22801.0,434.04,434.54,432.12,432.12,22801.0
2023-10-23 10:30:00,431.8,431.8,429.97,430.77,6538.0,431.8,431.8,429.97,430.77,6538.0
2023-10-23 10:40:00,430.69,431.98,430.69,431.61,7468.0,430.69,431.98,430.69,431.61,7468.0
2023-10-23 10:50:00,431.81,432.88,431.81,432.78,6572.0,431.81,432.88,431.81,432.78,6572.0
2023-10-23 11:00:00,432.98,433.69,432.77,433.14,5351.0,432.98,433.69,432.77,433.14,5351.0
2023-10-23 11:10:00,433.33,434.24,433.09,434.17,4200.0,433.33,434.24,433.09,434.17,4200.0
2023-10-23 11:20:00,434.17,434.81,434.17,434.62,4805.0,434.17,434.81,434.17,434.62,4805.0
2023-10-23 11:30:00,434.64,435.47,434.64,435.26,4320.0,434.64,435.47,434.64,435.26,4320.0
2023-10-23 11:40:00,435.26,435.5,434.62,434.86,6587.0,435.26,435.5,434.62,434.86,6587.0
2023-10-23 11:50:00,434.86,435.08,434.44,435.08,7286.0,434.86,435.08,434.44,435.08,7286.0
2023-10-23 12:00:00,435.0,435.0,433.28,434.66,5298.0,435.0,435.0,433.28,434.66,5298.0
2023-10-23 12:10:00,434.65,434.65,432.83,432.83,3330.0,434.65,434.65,432.83,432.83,3330.0
2023-10-23 12:20:00,432.83,433.63,432.54,433.42,8305.0,432.83,433.63,432.54,433.42,8305.0
2023-10-23 12:30:00,433.38,433.42,432.31,432.4,4299.0,433.38,433.42,432.31,432.4,4299.0
2023-10-23 12:40:00,432.61,433.07,432.61,432.97,2900.0,432.61,433.07,432.61,432.97,2900.0
2023-10-23 12:50:00,432.96,434.27,432.46,434.27,7621.0,432.96,434.27,432.46,434.27,7621.0
2023-10-23 13:00:00,434.05,434.52,433.74,434.52,3557.0,434.05,434.52,433.74,434.52,3557.0
2023-10-23 13:10:00,434.52,434.54,434.07,434.15,3530.0,434.52,434.54,434.07,434.15,3530.0
2023-10-23 13:20:00,433.96,434.42,433.75,434.2,4936.0,433.96,434.42,433.75,434.2,4936.0
2023-10-23 13:30:00,434.2,434.2,433.63,433.82,3800.0,434.2,434.2,433.63,433.82,3800.0
2023-10-23 13:40:00,433.93,434.09,433.31,433.67,4611.0,433.93,434.09,433.31,433.67,4611.0
2023-10-23 13:50:00,433.78,433.78,432.11,432.11,4664.0,433.78,433.78,432.11,432.11,4664.0
2023-10-23 14:00:00,432.31,433.04,431.97,432.86,4200.0,432.31,433.04,431.97,432.86,4200.0
2023-10-23 14:10:00,432.86,432.86,431.73,431.81,2681.0,432.86,432.86,431.73,431.81,2681.0
2023-10-23 14:20:00,431.77,432.11,431.44,431.85,2500.0,431.77,432.11,431.44,431.85,2500.0
2023-10-23 14:30:00,431.86,432.12,431.41,432.06,5725.0,431.86,432.12,431.41,432.06,5725.0
2023-10-23 14:40:00,432.43,432.64,431.78,432.3,4837.0,432.43,432.64,431.78,432.3,4837.0
2023-10-23 14:50:00,432.21,432.21,431.89,432.21,3672.0,432.21,432.21,431.89,432.21,3672.0
2023-10-23 15:00:00,432.06,432.48,431.48,431.75,3605.0,432.06,432.48,431.48,431.75,3605.0
2023-10-23 15:10:00,431.53,431.83,431.16,431.28,7097.0,431.53,431.83,431.16,431.28,7097.0
2023-10-23 15:20:00,431.23,431.23,429.95,430.14,8567.0,431.23,431.23,429.95,430.14,8567.0
2023-10-23 15:30:00,430.14,430.45,429.99,430.22,9815.0,430.14,430.45,429.99,430.22,9815.0
2023-10-23 15:40:00,430.13,430.86,430.13,430.5,16284.0,430.13,430.86,430.13,430.5,16284.0
2023-10-23 15:50:00,430.48,430.48,429.55,430.04,65097.0,430.48,430.48,429.55,430.04,65097.0
2023-10-24 09:30:00,431.9,435.02,431.9,433.13,8897.0,431.9,435.02,431.9,433.13,8897.0
2023-10-24 09:40:00,432.99,433.01,431.77,431.8,3021.0,432.99,433.01,431.77,431.8,3021.0
2023-10-24 09:50:00,432.35,432.81,431.34,432.81,5625.0,432.35,432.81,431.34,432.81,5625.0
2023-10-24 10:00:00,432.56,432.91,431.67,432.29,5431.0,432.56,432.91,431.67,432.29,5431.0
2023-10-24 10:10:00,432.3,432.79,431.18,431.19,5600.0,432.3,432.79,431.18,431.19,5600.0
2023-10-24 10:20:00,430.92,432.29,430.75,432.29,5287.0,430.92,432.29,430.75,432.29,5287.0
2023-10-24 10:30:00,432.54,433.57,431.8,433.33,9000.0,432.54,433.57,431.8,433.33,9000.0
2023-10-24 10:40:00,433.19,433.2,431.86,433.0,5000.0,433.19,433.2,431.86,433.0,5000.0
2023-10-24 10:50:00,433.0,433.9,432.87,433.9,7946.0,433.0,433.9,432.87,433.9,7946.0
2023-10-24 11:00:00,434.09,434.38,433.02,433.98,7100.0,434.09,434.38,433.02,433.98,7100.0
2023-10-24 11:10:00,433.3,433.62,432.61,432.61,13783.0,433.3,433.62,432.61,432.61,13783.0
2023-10-24 11:20:00,432.67,432.67,430.93,431.34,11413.0,432.67,432.67,430.93,431.34,11413.0
2023-10-24 11:30:00,431.06,431.42,430.4,430.61,8401.0,431.06,431.42,430.4,430.61,8401.0
2023-10-24 11:40:00,430.83,431.66,430.8,431.23,7573.0,430.83,431.66,430.8,431.23,7573.0
2023-10-24 11:50:00,431.01,431.7,430.86,431.69,7132.0,431.01,431.7,430.86,431.69,7132.0
2023-10-24 12:00:00,431.65,431.81,430.43,430.66,5080.0,431.65,431.81,430.43,430.66,5080.0
2023-10-24 12:10:00,430.69,430.69,429.8,430.33,9998.0,430.69,430.69,429.8,430.33,9998.0
2023-10-24 12:20:00,430.32,430.51,429.79,430.14,9200.0,430.32,430.51,429.79,430.14,9200.0
2023-10-24 12:30:00,430.14,431.19,430.14,430.9,5200.0,430.14,431.19,430.14,430.9,5200.0
2023-10-24 12:40:00,431.21,431.21,430.51,430.92,5449.0,431.21,431.21,430.51,430.92,5449.0
2023-10-24 12:50:00,430.78,431.12,430.21,430.21,11189.0,430.78,431.12,430.21,430.21,11189.0
2023-10-24 13:00:00,430.09,430.41,429.72,430.37,5857.0,430.09,430.41,429.72,430.37,5857.0
2023-10-24 13:10:00,430.38,430.38,429.33,429.91,8499.0,430.38,430.38,429.33,429.91,8499.0
2023-10-24 13:20:00,429.94,430.09,428.89,429.68,10147.0,429.94,430.09,428.89,429.68,10147.0
2023-10-24 13:30:00,429.69,430.24,429.18,429.48,9500.0,429.69,430.24,429.18,429.48,9500.0
2023-10-24 13:40:00,429.37,429.68,429.1,429.49,6706.0,429.37,429.68,429.1,429.49,6706.0
2023-10-24 13:50:00,429.41,429.41,428.61,428.66,4700.0,429.41,429.41,428.61,428.66,4700.0
2023-10-24 14:00:00,428.86,429.77,428.85,429.5,7105.0,428.86,429.77,428.85,429.5,7105.0
2023-10-24 14:10:00,429.5,429.79,429.37,429.37,2114.0,429.5,429.79,429.37,429.37,2114.0
2023-10-24 14:20:00,429.52,429.77,429.13,429.38,4600.0,429.52,429.77,429.13,429.38,4600.0
2023-10-24 14:30:00,429.71,430.34,429.5,430.27,4065.0,429.71,430.34,429.5,430.27,4065.0
2023-10-24 14:40:00,430.27,430.82,430.27,430.55,3100.0,430.27,430.82,430.27,430.55,3100.0
2023-10-24 14:50:00,430.54,431.51,430.24,431.29,13809.0,430.54,431.51,430.24,431.29,13809.0
2023-10-24 15:00:00,431.43,431.82,431.09,431.74,12941.0,431.43,431.82,431.09,431.74,12941.0
2023-10-24 15:10:00,431.55,432.53,431.55,432.12,5820.0,431.55,432.53,431.55,432.12,5820.0
2023-10-24 15:20:00,432.18,432.3,431.51,431.53,3200.0,432.18,432.3,431.51,431.53,3200.0
2023-10-24 15:30:00,431.43,431.76,431.24,431.28,6988.0,431.43,431.76,431.24,431.28,6988.0
2023-10-24 15:40:00,431.29,431.53,430.98,431.07,7888.0,431.29,431.53,430.98,431.07,7888.0
2023-10-24 15:50:00,431.32,431.61,430.38,431.18,60638.0,431.32,431.61,430.38,431.18,60638.0
2023-10-25 09:30:00,426.97,430.57,426.65,428.27,12703.0,426.97,430.57,426.65,428.27,12703.0
2023-10-25 09:40:00,427.93,427.97,424.95,425.43,4929.0,427.93,427.97,424.95,425.43,4929.0
2023-10-25 09:50:00,425.12,425.64,423.93,424.42,10142.0,425.12,425.64,423.93,424.42,10142.0
2023-10-25 10:00:00,424.04,424.38,423.5,423.59,7854.0,424.04,424.38,423.5,423.59,7854.0
2023-10-25 10:10:00,423.59,423.98,422.85,423.64,15830.0,423.59,423.98,422.85,423.64,15830.0
2023-10-25 10:20:00,423.75,424.74,422.99,424.03,15323.0,423.75,424.74,422.99,424.03,15323.0
2023-10-25 10:30:00,423.77,425.08,423.6,425.08,13474.0,423.77,425.08,423.6,425.08,13474.0
2023-10-25 10:40:00,425.23,427.46,424.57,426.23,48693.0,425.23,427.46,424.57,426.23,48693.0
2023-10-25 10:50:00,425.92,426.61,425.65,425.71,8001.0,425.92,426.61,425.65,425.71,8001.0
2023-10-25 11:00:00,425.88,427.33,425.41,425.58,6730.0,425.88,427.33,425.41,425.58,6730.0
2023-10-25 11:10:00,425.57,426.0,425.05,425.99,5740.0,425.57,426.0,425.05,425.99,5740.0
2023-10-25 11:20:00,425.55,426.53,424.95,426.09,7552.0,425.55,426.53,424.95,426.09,7552.0
2023-10-25 11:30:00,426.05,426.25,425.07,425.07,8192.0,426.05,426.25,425.07,425.07,8192.0
2023-10-25 11:40:00,425.0,425.13,423.6,424.59,13081.0,425.0,425.13,423.6,424.59,13081.0
2023-10-25 11:50:00,424.52,425.32,424.44,424.55,3438.0,424.52,425.32,424.44,424.55,3438.0
2023-10-25 12:00:00,424.46,424.53,423.83,424.25,3500.0,424.46,424.53,423.83,424.25,3500.0
2023-10-25 12:10:00,424.03,424.28,423.33,424.28,5577.0,424.03,424.28,423.33,424.28,5577.0
2023-10-25 12:20:00,424.38,425.28,424.09,424.54,10365.0,424.38,425.28,424.09,424.54,10365.0
2023-10-25 12:30:00,424.47,425.21,423.6,424.09,4125.0,424.47,425.21,423.6,424.09,4125.0
2023-10-25 12:40:00,423.84,424.21,423.73,424.03,4661.0,423.84,424.21,423.73,424.03,4661.0
2023-10-25 12:50:00,423.82,424.2,423.58,423.89,5836.0,423.82,424.2,423.58,423.89,5836.0
2023-10-25 13:00:00,424.02,424.17,423.36,424.02,5133.0,424.02,424.17,423.36,424.02,5133.0
2023-10-25 13:10:00,423.81,424.13,423.27,424.08,7717.0,423.81,424.13,423.27,424.08,7717.0
2023-10-25 13:20:00,423.9,423.93,422.53,423.08,7436.0,423.9,423.93,422.53,423.08,7436.0
2023-10-25 13:30:00,422.66,422.77,422.24,422.52,3101.0,422.66,422.77,422.24,422.52,3101.0
2023-10-25 13:40:00,422.52,422.52,421.73,421.98,8512.0,422.52,422.52,421.73,421.98,8512.0
2023-10-25 13:50:00,422.05,422.87,421.99,422.69,4206.0,422.05,422.87,421.99,422.69,4206.0
2023-10-25 14:00:00,422.69,422.94,422.41,422.71,5200.0,422.69,422.94,422.41,422.71,5200.0
2023-10-25 14:10:00,422.77,423.15,422.16,423.08,5470.0,422.77,423.15,422.16,423.08,5470.0
2023-10-25 14:20:00,423.0,423.11,422.23,422.38,7638.0,423.0,423.11,422.23,422.38,7638.0
2023-10-25 14:30:00,422.49,422.49,421.71,421.71,5422.0,422.49,422.49,421.71,421.71,5422.0
2023-10-25 14:40:00,421.71,421.78,421.21,421.25,4228.0,421.71,421.78,421.21,421.25,4228.0
2023-10-25 14:50:00,421.01,422.96,420.9,422.7,14590.0,421.01,422.96,420.9,422.7,14590.0
2023-10-25 15:00:00,422.8,424.01,422.51,423.73,15273.0,422.8,424.01,422.51,423.73,15273.0
2023-10-25 15:10:00,423.73,424.21,423.6,423.78,5148.0,423.73,424.21,423.6,423.78,5148.0
2023-10-25 15:20:00,423.67,424.62,423.62,424.31,9025.0,423.67,424.62,423.62,424.31,9025.0
2023-10-25 15:30:00,424.48,425.2,424.42,424.75,11912.0,424.48,425.2,424.42,424.75,11912.0
2023-10-25 15:40:00,424.67,424.81,423.76,424.69,16716.0,424.67,424.81,423.76,424.69,16716.0
2023-10-25 15:50:00,424.8,425.05,423.22,423.62,83037.0,424.8,425.05,423.22,423.62,83037.0
2023-10-26 09:30:00,405.26,406.0,397.73,401.57,108694.0,405.26,406.0,397.73,401.57,108694.0
2023-10-26 09:40:00,401.61,406.45,401.6,405.0,40896.0,401.61,406.45,401.6,405.0,40896.0
2023-10-26 09:50:00,404.88,407.62,403.4,407.62,52359.0,404.88,407.62,403.4,407.62,52359.0
2023-10-26 10:00:00,406.87,407.23,404.53,406.82,57812.0,406.87,407.23,404.53,406.82,57812.0
2023-10-26 10:10:00,407.18,410.28,407.01,409.3,14572.0,407.18,410.28,407.01,409.3,14572.0
2023-10-26 10:20:00,409.27,409.46,406.47,406.48,19097.0,409.27,409.46,406.47,406.48,19097.0
2023-10-26 10:30:00,406.48,406.67,404.98,406.25,24954.0,406.48,406.67,404.98,406.25,24954.0
2023-10-26 10:40:00,406.25,409.8,406.19,408.78,12166.0,406.25,409.8,406.19,408.78,12166.0
2023-10-26 10:50:00,408.99,411.18,408.83,411.06,19496.0,408.99,411.18,408.83,411.06,19496.0
2023-10-26 11:00:00,411.33,412.82,411.33,412.44,12160.0,411.33,412.82,411.33,412.44,12160.0
2023-10-26 11:10:00,412.86,413.31,410.03,411.48,19973.0,412.86,413.31,410.03,411.48,19973.0
2023-10-26 11:20:00,411.95,412.14,410.86,410.86,11600.0,411.95,412.14,410.86,410.86,11600.0
2023-10-26 11:30:00,410.31,413.0,410.31,413.0,9736.0,410.31,413.0,410.31,413.0,9736.0
2023-10-26 11:40:00,413.0,413.58,412.43,412.8,8954.0,413.0,413.58,412.43,412.8,8954.0
2023-10-26 11:50:00,412.8,412.8,411.2,411.35,18005.0,412.8,412.8,411.2,411.35,18005.0
2023-10-26 12:00:00,411.22,411.77,410.35,410.96,11579.0,411.22,411.77,410.35,410.96,11579.0
2023-10-26 12:10:00,411.06,411.98,410.48,410.67,16232.0,411.06,411.98,410.48,410.67,16232.0
2023-10-26 12:20:00,410.61,410.7,409.07,409.43,15863.0,410.61,410.7,409.07,409.43,15863.0
2023-10-26 12:30:00,409.44,410.09,408.52,408.87,10958.0,409.44,410.09,408.52,408.87,10958.0
2023-10-26 12:40:00,408.67,410.58,408.19,410.22,20714.0,408.67,410.58,408.19,410.22,20714.0
2023-10-26 12:50:00,409.97,411.05,409.97,410.75,8457.0,409.97,411.05,409.97,410.75,8457.0
2023-10-26 13:00:00,410.71,413.7,410.12,413.17,11307.0,410.71,413.7,410.12,413.17,11307.0
2023-10-26 13:10:00,413.17,413.33,412.54,413.07,8273.0,413.17,413.33,412.54,413.07,8273.0
2023-10-26 13:20:00,413.13,413.13,411.58,411.77,11334.0,413.13,413.13,411.58,411.77,11334.0
2023-10-26 13:30:00,411.79,412.46,411.23,411.68,6043.0,411.79,412.46,411.23,411.68,6043.0
2023-10-26 13:40:00,411.51,412.65,411.51,412.65,6345.0,411.51,412.65,411.51,412.65,6345.0
2023-10-26 13:50:00,412.48,413.19,412.06,413.0,10819.0,412.48,413.19,412.06,413.0,10819.0
2023-10-26 14:00:00,413.11,413.2,411.63,411.91,13550.0,413.11,413.2,411.63,411.91,13550.0
2023-10-26 14:10:00,411.71,411.71,410.01,411.2,8432.0,411.71,411.71,410.01,411.2,8432.0
2023-10-26 14:20:00,411.06,412.14,410.48,412.14,17606.0,411.06,412.14,410.48,412.14,17606.0
2023-10-26 14:30:00,411.9,413.79,411.58,412.97,12808.0,411.9,413.79,411.58,412.97,12808.0
2023-10-26 14:40:00,412.97,415.34,412.77,415.26,12606.0,412.97,415.34,412.77,415.26,12606.0
2023-10-26 14:50:00,415.37,415.96,414.75,415.41,31463.0,415.37,415.96,414.75,415.41,31463.0
2023-10-26 15:00:00,415.5,416.6,414.89,414.95,16115.0,415.5,416.6,414.89,414.95,16115.0
2023-10-26 15:10:00,414.85,415.24,413.43,413.96,16902.0,414.85,415.24,413.43,413.96,16902.0
2023-10-26 15:20:00,413.99,414.42,413.08,413.19,19994.0,413.99,414.42,413.08,413.19,19994.0
2023-10-26 15:30:00,413.07,413.49,411.62,411.95,23978.0,413.07,413.49,411.62,411.95,23978.0
2023-10-26 15:40:00,411.81,412.01,410.96,412.01,34240.0,411.81,412.01,410.96,412.01,34240.0
2023-10-26 15:50:00,412.0,412.23,411.06,411.41,93123.0,412.0,412.23,411.06,411.41,93123.0
2023-10-27 09:30:00,373.01,389.82,373.01,386.66,204579.0,373.01,389.82,373.01,386.66,204579.0
2023-10-27 09:40:00,386.66,390.14,385.3,388.16,110626.0,386.66,390.14,385.3,388.16,110626.0
2023-10-27 09:50:00,388.22,395.54,387.61,392.93,118374.0,388.22,395.54,387.61,392.93,118374.0
2023-10-27 10:00:00,392.93,392.93,387.85,391.86,67405.0,392.93,392.93,387.85,391.86,67405.0
2023-10-27 10:10:00,392.3,392.63,387.99,388.66,39009.0,392.3,392.63,387.99,388.66,39009.0
2023-10-27 10:20:00,388.5,390.87,386.91,388.84,33370.0,388.5,390.87,386.91,388.84,33370.0
2023-10-27 10:30:00,388.78,389.64,385.24,385.24,72907.0,388.78,389.64,385.24,385.24,72907.0
2023-10-27 10:40:00,385.85,386.0,383.52,384.0,34657.0,385.85,386.0,383.52,384.0,34657.0
2023-10-27 10:50:00,384.42,386.78,383.77,385.76,24627.0,384.42,386.78,383.77,385.76,24627.0
2023-10-27 11:00:00,386.24,387.95,386.01,387.21,20550.0,386.24,387.95,386.01,387.21,20550.0
2023-10-27 11:10:00,387.01,389.2,386.33,389.13,24276.0,387.01,389.2,386.33,389.13,24276.0
2023-10-27 11:20:00,389.13,389.34,388.12,389.09,17812.0,389.13,389.34,388.12,389.09,17812.0
2023-10-27 11:30:00,389.24,389.26,386.35,386.75,15304.0,389.24,389.26,386.35,386.75,15304.0
2023-10-27 11:40:00,386.98,388.84,386.75,388.84,13391.0,386.98,388.84,386.75,388.84,13391.0
2023-10-27 11:50:00,388.86,389.17,387.94,388.72,13591.0,388.86,389.17,387.94,388.72,13591.0
2023-10-27 12:00:00,388.63,388.64,385.37,385.38,21420.0,388.63,388.64,385.37,385.38,21420.0
2023-10-27 12:10:00,385.37,385.38,380.61,380.98,34419.0,385.37,385.38,380.61,380.98,34419.0
2023-10-27 12:20:00,380.98,382.38,377.48,377.98,33806.0,380.98,382.38,377.48,377.98,33806.0
2023-10-27 12:30:00,378.17,379.63,377.32,378.4,27021.0,378.17,379.63,377.32,378.4,27021.0
2023-10-27 12:40:00,378.31,379.06,376.19,376.47,13086.0,378.31,379.06,376.19,376.47,13086.0
2023-10-27 12:50:00,376.47,376.97,374.57,375.63,42128.0,376.47,376.97,374.57,375.63,42128.0
2023-10-27 13:00:00,375.74,375.86,373.73,374.2,18214.0,375.74,375.86,373.73,374.2,18214.0
2023-10-27 13:10:00,374.28,375.37,373.94,374.06,17339.0,374.28,375.37,373.94,374.06,17339.0
2023-10-27 13:20:00,374.06,374.56,372.6,373.18,22191.0,374.06,374.56,372.6,373.18,22191.0
2023-10-27 13:30:00,372.96,374.13,372.62,372.84,20950.0,372.96,374.13,372.62,372.84,20950.0
2023-10-27 13:40:00,372.97,374.01,372.77,373.23,12728.0,372.97,374.01,372.77,373.23,12728.0
2023-10-27 13:50:00,373.33,374.08,372.8,373.48,20603.0,373.33,374.08,372.8,373.48,20603.0
2023-10-27 14:00:00,373.71,374.48,372.79,374.46,16544.0,373.71,374.48,372.79,374.46,16544.0
2023-10-27 14:10:00,374.46,375.79,374.09,374.24,24792.0,374.46,375.79,374.09,374.24,24792.0
2023-10-27 14:20:00,374.32,374.37,371.41,371.52,23302.0,374.32,374.37,371.41,371.52,23302.0
2023-10-27 14:30:00,371.6,373.24,371.35,372.5,23758.0,371.6,373.24,371.35,372.5,23758.0
2023-10-27 14:40:00,372.51,372.8,371.5,371.71,27301.0,372.51,372.8,371.5,371.71,27301.0
2023-10-27 14:50:00,371.71,371.88,370.4,370.71,61899.0,371.71,371.88,370.4,370.71,61899.0
2023-10-27 15:00:00,370.79,371.39,370.0,370.27,43749.0,370.79,371.39,370.0,370.27,43749.0
2023-10-27 15:10:00,370.36,370.61,369.54,369.54,30576.0,370.36,370.61,369.54,369.54,30576.0
2023-10-27 15:20:00,369.54,371.82,369.07,371.82,44292.0,369.54,371.82,369.07,371.82,44292.0
2023-10-27 15:30:00,371.77,373.14,371.37,372.81,51938.0,371.77,373.14,371.37,372.81,51938.0
2023-10-27 15:40:00,372.8,373.46,371.54,371.94,73365.0,372.8,373.46,371.54,371.94,73365.0
2023-10-27 15:50:00,372.0,372.5,370.24,371.9,262775.0,372.0,372.5,370.24,371.9,262775.0
2023-10-30 09:30:00,370.36,385.36,370.36,385.36,56608.0,370.36,385.36,370.36,385.36,56608.0
2023-10-30 09:40:00,384.96,388.58,384.32,386.81,41445.0,384.96,388.58,384.32,386.81,41445.0
2023-10-30 09:50:00,387.07,387.65,384.87,387.36,23373.0,387.07,387.65,384.87,387.36,23373.0
2023-10-30 10:00:00,387.47,387.51,384.86,385.26,28271.0,387.47,387.51,384.86,385.26,28271.0
2023-10-30 10:10:00,385.47,385.97,383.1,383.1,36084.0,385.47,385.97,383.1,383.1,36084.0
2023-10-30 10:20:00,383.3,384.78,383.3,384.02,22179.0,383.3,384.78,383.3,384.02,22179.0
2023-10-30 10:30:00,383.83,383.9,382.62,382.99,21331.0,383.83,383.9,382.62,382.99,21331.0
2023-10-30 10:40:00,382.93,383.25,380.59,382.97,41124.0,382.93,383.25,380.59,382.97,41124.0
2023-10-30 10:50:00,382.96,383.65,382.77,383.31,32032.0,382.96,383.65,382.77,383.31,32032.0
2023-10-30 11:00:00,383.85,385.26,383.85,385.2,17371.0,383.85,385.26,383.85,385.2,17371.0
2023-10-30 11:10:00,384.98,385.91,384.61,384.63,19944.0,384.98,385.91,384.61,384.63,19944.0
2023-10-30 11:20:00,384.62,384.67,382.22,382.88,29250.0,384.62,384.67,382.22,382.88,29250.0
2023-10-30 11:30:00,383.08,384.41,382.89,384.22,28877.0,383.08,384.41,382.89,384.22,28877.0
2023-10-30 11:40:00,384.35,384.52,383.36,384.52,11436.0,384.35,384.52,383.36,384.52,11436.0
2023-10-30 11:50:00,384.89,385.17,384.4,385.01,35083.0,384.89,385.17,384.4,385.01,35083.0
2023-10-30 12:00:00,385.02,385.27,384.67,384.7,25039.0,385.02,385.27,384.67,384.7,25039.0
2023-10-30 12:10:00,384.76,385.55,384.7,385.31,13571.0,384.76,385.55,384.7,385.31,13571.0
2023-10-30 12:20:00,385.31,385.31,383.57,383.57,11071.0,385.31,385.31,383.57,383.57,11071.0
2023-10-30 12:30:00,383.54,384.45,382.31,383.8,31499.0,383.54,384.45,382.31,383.8,31499.0
2023-10-30 12:40:00,383.75,384.65,383.32,384.65,8568.0,383.75,384.65,383.32,384.65,8568.0
2023-10-30 12:50:00,384.69,384.97,383.43,383.96,33831.0,384.69,384.97,383.43,383.96,33831.0
2023-10-30 13:00:00,384.23,385.02,383.91,384.98,36958.0,384.23,385.02,383.91,384.98,36958.0
2023-10-30 13:10:00,384.98,386.48,384.58,386.23,19924.0,384.98,386.48,384.58,386.23,19924.0
2023-10-30 13:20:00,386.1,387.69,386.05,387.61,18548.0,386.1,387.69,386.05,387.61,18548.0
2023-10-30 13:30:00,387.71,387.81,385.91,386.77,19431.0,387.71,387.81,385.91,386.77,19431.0
2023-10-30 13:40:00,386.93,389.21,386.92,388.92,15316.0,386.93,389.21,386.92,388.92,15316.0
2023-10-30 13:50:00,388.91,389.49,387.96,389.49,24283.0,388.91,389.49,387.96,389.49,24283.0
2023-10-30 14:00:00,389.49,390.57,389.45,389.53,15230.0,389.49,390.57,389.45,389.53,15230.0
2023-10-30 14:10:00,389.53,390.49,389.32,390.28,26512.0,389.53,390.49,389.32,390.28,26512.0
2023-10-30 14:20:00,390.19,390.38,389.75,389.91,26602.0,390.19,390.38,389.75,389.91,26602.0
2023-10-30 14:30:00,389.76,391.19,389.76,391.05,23146.0,389.76,391.19,389.76,391.05,23146.0
2023-10-30 14:40:00,391.05,392.82,391.05,392.54,26758.0,391.05,392.82,391.05,392.54,26758.0
2023-10-30 14:50:00,392.51,393.82,391.82,393.81,39147.0,392.51,393.82,391.82,393.81,39147.0
2023-10-30 15:00:00,393.99,394.6,392.57,392.67,35074.0,393.99,394.6,392.57,392.67,35074.0
2023-10-30 15:10:00,392.55,393.61,391.85,392.96,17699.0,392.55,393.61,391.85,392.96,17699.0
2023-10-30 15:20:00,392.97,394.19,392.89,393.29,27348.0,392.97,394.19,392.89,393.29,27348.0
2023-10-30 15:30:00,393.28,394.28,393.24,393.69,34402.0,393.28,394.28,393.24,393.69,34402.0
2023-10-30 15:40:00,393.18,393.18,390.91,390.91,51500.0,393.18,393.18,390.91,390.91,51500.0
2023-10-30 15:50:00,390.94,390.94,388.85,389.79,180574.0,390.94,390.94,388.85,389.79,180574.0
2023-10-31 09:30:00,391.28,393.99,391.28,392.09,19348.0,391.28,393.99,391.28,392.09,19348.0
2023-10-31 09:40:00,392.46,393.27,390.76,390.76,10353.0,392.46,393.27,390.76,390.76,10353.0
2023-10-31 09:50:00,390.69,393.28,390.49,393.08,12377.0,390.69,393.28,390.49,393.08,12377.0
2023-10-31 10:00:00,392.99,395.49,392.01,395.33,7768.0,392.99,395.49,392.01,395.33,7768.0
2023-10-31 10:10:00,395.33,396.0,393.93,394.81,19475.0,395.33,396.0,393.93,394.81,19475.0
2023-10-31 10:20:00,394.65,394.94,393.21,393.36,7084.0,394.65,394.94,393.21,393.36,7084.0
2023-10-31 10:30:00,393.34,393.34,391.22,391.81,15270.0,393.34,393.34,391.22,391.81,15270.0
2023-10-31 10:40:00,391.47,393.39,390.34,392.53,39755.0,391.47,393.39,390.34,392.53,39755.0
2023-10-31 10:50:00,392.22,394.7,392.22,394.46,11096.0,392.22,394.7,392.22,394.46,11096.0
2023-10-31 11:00:00,394.75,395.31,394.75,395.31,15517.0,394.75,395.31,394.75,395.31,15517.0
2023-10-31 11:10:00,395.49,396.13,395.01,395.44,16020.0,395.49,396.13,395.01,395.44,16020.0
2023-10-31 11:20:00,395.2,396.89,395.19,395.73,17130.0,395.2,396.89,395.19,395.73,17130.0
2023-10-31 11:30:00,395.68,396.05,395.57,396.0,4581.0,395.68,396.05,395.57,396.0,4581.0
2023-10-31 11:40:00,395.98,395.98,394.06,394.06,6830.0,395.98,395.98,394.06,394.06,6830.0
2023-10-31 11:50:00,394.24,394.34,393.68,394.17,7928.0,394.24,394.34,393.68,394.17,7928.0
2023-10-31 12:00:00,394.26,394.75,394.08,394.52,8688.0,394.26,394.75,394.08,394.52,8688.0
2023-10-31 12:10:00,394.59,395.16,394.35,394.64,17209.0,394.59,395.16,394.35,394.64,17209.0
2023-10-31 12:20:00,394.58,396.1,394.45,396.1,15508.0,394.58,396.1,394.45,396.1,15508.0
2023-10-31 12:30:00,396.22,396.74,395.9,396.69,10800.0,396.22,396.74,395.9,396.69,10800.0
2023-10-31 12:40:00,396.78,397.49,396.61,397.49,17713.0,396.78,397.49,396.61,397.49,17713.0
2023-10-31 12:50:00,397.63,398.65,397.48,398.3,20302.0,397.63,398.65,397.48,398.3,20302.0
2023-10-31 13:00:00,398.29,398.47,398.04,398.3,4324.0,398.29,398.47,398.04,398.3,4324.0
2023-10-31 13:10:00,398.3,399.04,398.09,399.04,11220.0,398.3,399.04,398.09,399.04,11220.0
2023-10-31 13:20:00,398.99,399.18,397.9,398.34,24184.0,398.99,399.18,397.9,398.34,24184.0
2023-10-31 13:30:00,398.22,399.16,398.06,399.06,16707.0,398.22,399.16,398.06,399.06,16707.0
2023-10-31 13:40:00,399.26,400.25,399.25,400.02,9671.0,399.26,400.25,399.25,400.02,9671.0
2023-10-31 13:50:00,400.07,400.5,399.7,399.78,17332.0,400.07,400.5,399.7,399.78,17332.0
2023-10-31 14:00:00,400.12,400.75,399.81,400.53,9064.0,400.12,400.75,399.81,400.53,9064.0
2023-10-31 14:10:00,400.61,401.09,400.6,400.63,10270.0,400.61,401.09,400.6,400.63,10270.0
2023-10-31 14:20:00,400.63,400.63,399.9,399.92,23501.0,400.63,400.63,399.9,399.92,23501.0
2023-10-31 14:30:00,399.92,401.69,399.62,401.27,26605.0,399.92,401.69,399.62,401.27,26605.0
2023-10-31 14:40:00,401.32,401.93,401.03,401.79,12374.0,401.32,401.93,401.03,401.79,12374.0
2023-10-31 14:50:00,401.66,403.1,401.66,402.97,11809.0,401.66,403.1,401.66,402.97,11809.0
2023-10-31 15:00:00,402.92,404.59,402.85,404.59,18137.0,402.92,404.59,402.85,404.59,18137.0
2023-10-31 15:10:00,404.98,405.0,403.43,404.0,42094.0,404.98,405.0,403.43,404.0,42094.0
2023-10-31 15:20:00,403.97,404.4,402.89,403.18,15095.0,403.97,404.4,402.89,403.18,15095.0
2023-10-31 15:30:00,403.18,404.72,402.98,404.72,42935.0,403.18,404.72,402.98,404.72,42935.0
2023-10-31 15:40:00,404.65,405.47,404.33,405.1,40143.0,404.65,405.47,404.33,405.1,40143.0
2023-10-31 15:50:00,405.11,405.21,402.34,402.63,68138.0,405.11,405.21,402.34,402.63,68138.0
2023-11-01 09:30:00,402.55,405.16,400.92,404.71,14987.0,402.55,405.16,400.92,404.71,14987.0
2023-11-01 09:40:00,404.43,409.9,404.09,409.56,15524.0,404.43,409.9,404.09,409.56,15524.0
2023-11-01 09:50:00,409.95,410.1,407.4,408.09,12734.0,409.95,410.1,407.4,408.09,12734.0
2023-11-01 10:00:00,408.12,409.13,405.43,407.57,19895.0,408.12,409.13,405.43,407.57,19895.0
2023-11-01 10:10:00,407.67,409.98,407.67,409.69,7198.0,407.67,409.98,407.67,409.69,7198.0
2023-11-01 10:20:00,409.83,411.73,409.82,410.26,18426.0,409.83,411.73,409.82,410.26,18426.0
2023-11-01 10:30:00,410.0,410.01,408.82,409.61,14575.0,410.0,410.01,408.82,409.61,14575.0
2023-11-01 10:40:00,409.7,409.96,407.29,407.3,6268.0,409.7,409.96,407.29,407.3,6268.0
2023-11-01 10:50:00,407.47,408.3,406.68,407.09,8000.0,407.47,408.3,406.68,407.09,8000.0
2023-11-01 11:00:00,407.14,407.39,406.1,407.39,9022.0,407.14,407.39,406.1,407.39,9022.0
2023-11-01 11:10:00,407.42,407.53,406.33,406.33,5166.0,407.42,407.53,406.33,406.33,5166.0
2023-11-01 11:20:00,406.17,406.17,404.66,404.9,6885.0,406.17,406.17,404.66,404.9,6885.0
2023-11-01 11:30:00,404.72,405.95,404.5,405.07,6151.0,404.72,405.95,404.5,405.07,6151.0
2023-11-01 11:40:00,405.12,405.12,402.84,403.26,5735.0,405.12,405.12,402.84,403.26,5735.0
2023-11-01 11:50:00,402.9,403.19,401.72,402.68,12670.0,402.9,403.19,401.72,402.68,12670.0
2023-11-01 12:00:00,402.68,403.97,402.45,403.97,7924.0,402.68,403.97,402.45,403.97,7924.0
2023-11-01 12:10:00,404.05,404.22,403.07,403.2,6891.0,404.05,404.22,403.07,403.2,6891.0
2023-11-01 12:20:00,403.29,403.73,402.94,403.4,5852.0,403.29,403.73,402.94,403.4,5852.0
2023-11-01 12:30:00,403.37,404.17,403.37,403.76,2425.0,403.37,404.17,403.37,403.76,2425.0
2023-11-01 12:40:00,403.9,404.58,403.09,404.0,6240.0,403.9,404.58,403.09,404.0,6240.0
2023-11-01 12:50:00,404.06,404.06,402.38,402.78,16872.0,404.06,404.06,402.38,402.78,16872.0
2023-11-01 13:00:00,402.65,404.27,402.32,404.26,6423.0,402.65,404.27,402.32,404.26,6423.0
2023-11-01 13:10:00,404.36,405.5,404.35,405.44,4325.0,404.36,405.5,404.35,405.44,4325.0
2023-11-01 13:20:00,405.34,405.38,404.25,404.68,3700.0,405.34,405.38,404.25,404.68,3700.0
2023-11-01 13:30:00,404.88,404.96,404.21,404.22,3466.0,404.88,404.96,404.21,404.22,3466.0
2023-11-01 13:40:00,404.29,404.46,403.43,403.59,7108.0,404.29,404.46,403.43,403.59,7108.0
2023-11-01 13:50:00,403.57,404.24,403.57,404.24,3234.0,403.57,404.24,403.57,404.24,3234.0
2023-11-01 14:00:00,404.3,405.69,403.58,403.8,8489.0,404.3,405.69,403.58,403.8,8489.0
2023-11-01 14:10:00,404.03,404.15,402.65,403.37,7028.0,404.03,404.15,402.65,403.37,7028.0
2023-11-01 14:20:00,403.17,403.42,402.55,403.27,6513.0,403.17,403.42,402.55,403.27,6513.0
2023-11-01 14:30:00,403.25,405.62,403.0,404.31,23077.0,403.25,405.62,403.0,404.31,23077.0
2023-11-01 14:40:00,404.31,404.82,403.49,404.52,21170.0,404.31,404.82,403.49,404.52,21170.0
2023-11-01 14:50:00,404.6,406.94,404.57,406.72,19925.0,404.6,406.94,404.57,406.72,19925.0
2023-11-01 15:00:00,406.94,408.64,406.7,408.02,22825.0,406.94,408.64,406.7,408.02,22825.0
2023-11-01 15:10:00,408.37,408.83,407.96,408.11,15236.0,408.37,408.83,407.96,408.11,15236.0
2023-11-01 15:20:00,407.75,408.39,407.62,408.29,14107.0,407.75,408.39,407.62,408.29,14107.0
2023-11-01 15:30:00,408.22,408.34,407.46,407.79,26481.0,408.22,408.34,407.46,407.79,26481.0
2023-11-01 15:40:00,407.8,407.8,407.12,407.12,14906.0,407.8,407.8,407.12,407.12,14906.0
2023-11-01 15:50:00,407.18,407.38,405.56,406.27,58024.0,407.18,407.38,405.56,406.27,58024.0
2023-11-02 09:30:00,410.0,414.58,410.0,413.56,15699.0,410.0,414.58,410.0,413.56,15699.0
2023-11-02 09:40:00,413.37,413.58,408.9,411.38,12503.0,413.37,413.58,408.9,411.38,12503.0
2023-11-02 09:50:00,411.3,413.8,411.01,411.98,16705.0,411.3,413.8,411.01,411.98,16705.0
2023-11-02 10:00:00,411.78,412.4,410.0,410.0,9747.0,411.78,412.4,410.0,410.0,9747.0
2023-11-02 10:10:00,410.27,411.15,409.64,409.64,6495.0,410.27,411.15,409.64,409.64,6495.0
2023-11-02 10:20:00,409.59,410.1,408.94,410.03,9444.0,409.59,410.1,408.94,410.03,9444.0
2023-11-02 10:30:00,409.94,411.09,409.93,411.08,12197.0,409.94,411.09,409.93,411.08,12197.0
2023-11-02 10:40:00,411.22,411.22,409.8,409.81,9482.0,411.22,411.22,409.8,409.81,9482.0
2023-11-02 10:50:00,409.94,410.21,408.97,409.1,11329.0,409.94,410.21,408.97,409.1,11329.0
2023-11-02 11:00:00,409.13,410.48,408.95,409.21,7630.0,409.13,410.48,408.95,409.21,7630.0
2023-11-02 11:10:00,409.21,409.3,408.2,408.53,4500.0,409.21,409.3,408.2,408.53,4500.0
2023-11-02 11:20:00,408.5,410.04,408.49,408.75,9661.0,408.5,410.04,408.49,408.75,9661.0
2023-11-02 11:30:00,408.77,409.79,408.77,409.55,6584.0,408.77,409.79,408.77,409.55,6584.0
2023-11-02 11:40:00,409.36,409.89,409.01,409.29,3150.0,409.36,409.89,409.01,409.29,3150.0
2023-11-02 11:50:00,409.29,410.12,409.25,409.87,3360.0,409.29,410.12,409.25,409.87,3360.0
2023-11-02 12:00:00,409.68,409.84,408.46,408.47,5082.0,409.68,409.84,408.46,408.47,5082.0
2023-11-02 12:10:00,408.34,408.92,407.92,408.92,6850.0,408.34,408.92,407.92,408.92,6850.0
2023-11-02 12:20:00,408.93,409.17,408.48,408.72,3695.0,408.93,409.17,408.48,408.72,3695.0
2023-11-02 12:30:00,408.98,409.18,408.29,409.18,5699.0,408.98,409.18,408.29,409.18,5699.0
2023-11-02 12:40:00,409.29,409.38,408.92,409.23,4427.0,409.29,409.38,408.92,409.23,4427.0
2023-11-02 12:50:00,409.54,409.67,408.84,408.84,4365.0,409.54,409.67,408.84,408.84,4365.0
2023-11-02 13:00:00,408.89,410.55,408.65,410.55,16903.0,408.89,410.55,408.65,410.55,16903.0
2023-11-02 13:10:00,410.9,412.15,410.9,412.15,3500.0,410.9,412.15,410.9,412.15,3500.0
2023-11-02 13:20:00,412.32,412.32,411.25,412.26,6924.0,412.32,412.32,411.25,412.26,6924.0
2023-11-02 13:30:00,412.09,412.77,412.03,412.59,11140.0,412.09,412.77,412.03,412.59,11140.0
2023-11-02 13:40:00,412.79,412.87,411.97,412.49,5700.0,412.79,412.87,411.97,412.49,5700.0
2023-11-02 13:50:00,412.64,412.94,412.32,412.75,6826.0,412.64,412.94,412.32,412.75,6826.0
2023-11-02 14:00:00,412.62,412.88,412.11,412.31,6496.0,412.62,412.88,412.11,412.31,6496.0
2023-11-02 14:10:00,412.12,412.13,411.46,411.62,4045.0,412.12,412.13,411.46,411.62,4045.0
2023-11-02 14:20:00,411.63,411.76,410.92,411.27,9430.0,411.63,411.76,410.92,411.27,9430.0
2023-11-02 14:30:00,411.29,411.29,410.0,410.1,7364.0,411.29,411.29,410.0,410.1,7364.0
2023-11-02 14:40:00,410.1,410.59,409.88,410.16,6705.0,410.1,410.59,409.88,410.16,6705.0
2023-11-02 14:50:00,410.02,410.79,410.02,410.51,6974.0,410.02,410.79,410.02,410.51,6974.0
2023-11-02 15:00:00,410.42,411.0,410.06,410.92,8291.0,410.42,411.0,410.06,410.92,8291.0
2023-11-02 15:10:00,410.89,411.31,410.54,410.92,7250.0,410.89,411.31,410.54,410.92,7250.0
2023-11-02 15:20:00,410.94,411.16,410.42,410.95,6704.0,410.94,411.16,410.42,410.95,6704.0
2023-11-02 15:30:00,410.97,412.63,410.92,412.35,9977.0,410.97,412.63,410.92,412.35,9977.0
2023-11-02 15:40:00,412.28,413.33,412.09,413.04,12654.0,412.28,413.33,412.09,413.04,12654.0
2023-11-02 15:50:00,412.97,413.37,412.21,412.83,46917.0,412.97,413.37,412.21,412.83,46917.0
2023-11-03 09:30:00,416.6,420.43,415.1,419.95,9585.0,416.6,420.43,415.1,419.95,9585.0
2023-11-03 09:40:00,419.58,421.51,418.54,420.75,10979.0,419.58,421.51,418.54,420.75,10979.0
2023-11-03 09:50:00,420.5,420.58,419.29,419.29,6423.0,420.5,420.58,419.29,419.29,6423.0
2023-11-03 10:00:00,419.72,420.5,418.5,419.13,8685.0,419.72,420.5,418.5,419.13,8685.0
2023-11-03 10:10:00,419.67,419.69,418.0,418.96,4153.0,419.67,419.69,418.0,418.96,4153.0
2023-11-03 10:20:00,419.39,420.67,419.03,419.28,9097.0,419.39,420.67,419.03,419.28,9097.0
2023-11-03 10:30:00,419.33,420.0,417.41,417.65,4167.0,419.33,420.0,417.41,417.65,4167.0
2023-11-03 10:40:00,417.82,418.5,417.58,418.3,6955.0,417.82,418.5,417.58,418.3,6955.0
2023-11-03 10:50:00,418.43,418.9,417.98,418.62,4387.0,418.43,418.9,417.98,418.62,4387.0
2023-11-03 11:00:00,419.0,419.27,418.16,418.36,5683.0,419.0,419.27,418.16,418.36,5683.0
2023-11-03 11:10:00,418.28,420.07,418.28,419.89,4020.0,418.28,420.07,418.28,419.89,4020.0
2023-11-03 11:20:00,420.0,420.61,419.56,419.76,4328.0,420.0,420.61,419.56,419.76,4328.0
2023-11-03 11:30:00,420.14,421.16,419.94,421.04,6831.0,420.14,421.16,419.94,421.04,6831.0
2023-11-03 11:40:00,421.06,422.32,420.85,422.08,5915.0,421.06,422.32,420.85,422.08,5915.0
2023-11-03 11:50:00,422.43,422.45,421.77,421.91,3683.0,422.43,422.45,421.77,421.91,3683.0
2023-11-03 12:00:00,422.27,423.85,422.26,423.85,1770.0,422.27,423.85,422.26,423.85,1770.0
2023-11-03 12:10:00,423.68,424.72,423.68,423.82,6742.0,423.68,424.72,423.68,423.82,6742.0
2023-11-03 12:20:00,423.73,424.15,423.56,424.15,2000.0,423.73,424.15,423.56,424.15,2000.0
2023-11-03 12:30:00,424.3,424.76,424.17,424.32,5082.0,424.3,424.76,424.17,424.32,5082.0
2023-11-03 12:40:00,424.5,424.61,423.59,424.3,6195.0,424.5,424.61,423.59,424.3,6195.0
2023-11-03 12:50:00,424.0,424.19,423.64,424.19,3900.0,424.0,424.19,423.64,424.19,3900.0
2023-11-03 13:00:00,424.0,424.87,424.0,424.35,6061.0,424.0,424.87,424.0,424.35,6061.0
2023-11-03 13:10:00,424.16,424.3,423.79,423.79,2352.0,424.16,424.3,423.79,423.79,2352.0
2023-11-03 13:20:00,423.93,424.13,423.16,423.41,4400.0,423.93,424.13,423.16,423.41,4400.0
2023-11-03 13:30:00,423.58,423.62,422.76,422.92,5730.0,423.58,423.62,422.76,422.92,5730.0
2023-11-03 13:40:00,422.48,422.48,421.18,421.8,5225.0,422.48,422.48,421.18,421.8,5225.0
2023-11-03 13:50:00,422.0,422.24,421.51,421.8,5900.0,422.0,422.24,421.51,421.8,5900.0
2023-11-03 14:00:00,421.65,421.65,420.28,420.5,4238.0,421.65,421.65,420.28,420.5,4238.0
2023-11-03 14:10:00,420.38,420.7,420.01,420.02,3919.0,420.38,420.7,420.01,420.02,3919.0
2023-11-03 14:20:00,420.18,420.84,419.67,420.75,9846.0,420.18,420.84,419.67,420.75,9846.0
2023-11-03 14:30:00,420.77,421.76,420.75,421.66,9619.0,420.77,421.76,420.75,421.66,9619.0
2023-11-03 14:40:00,421.74,422.3,421.74,422.17,5403.0,421.74,422.3,421.74,422.17,5403.0
2023-11-03 14:50:00,422.15,422.33,421.55,422.28,5431.0,422.15,422.33,421.55,422.28,5431.0
2023-11-03 15:00:00,422.28,423.3,422.28,422.55,9502.0,422.28,423.3,422.28,422.55,9502.0
2023-11-03 15:10:00,422.39,422.71,421.65,421.65,6247.0,422.39,422.71,421.65,421.65,6247.0
2023-11-03 15:20:00,421.69,421.69,420.88,421.13,8537.0,421.69,421.69,420.88,421.13,8537.0
2023-11-03 15:30:00,421.2,421.62,420.72,421.19,11718.0,421.2,421.62,420.72,421.19,11718.0
2023-11-03 15:40:00,421.25,421.53,420.49,420.55,32507.0,421.25,421.53,420.49,420.55,32507.0
2023-11-03 15:50:00,420.56,420.67,419.75,420.05,52928.0,420.56,420.67,419.75,420.05,52928.0
2023-11-06 09:30:00,421.6,422.93,417.55,417.97,12064.0,421.6,422.93,417.55,417.97,12064.0
2023-11-06 09:40:00,417.89,418.39,416.18,416.35,10662.0,417.89,418.39,416.18,416.35,10662.0
2023-11-06 09:50:00,416.88,417.34,415.51,416.34,31038.0,416.88,417.34,415.51,416.34,31038.0
2023-11-06 10:00:00,416.25,417.0,415.32,416.68,11435.0,416.25,417.0,415.32,416.68,11435.0
2023-11-06 10:10:00,416.95,418.12,416.2,416.22,7666.0,416.95,418.12,416.2,416.22,7666.0
2023-11-06 10:20:00,416.15,417.07,415.26,416.2,10058.0,416.15,417.07,415.26,416.2,10058.0
2023-11-06 10:30:00,415.88,416.33,414.77,414.78,8270.0,415.88,416.33,414.77,414.78,8270.0
2023-11-06 10:40:00,414.99,415.54,413.23,413.75,8269.0,414.99,415.54,413.23,413.75,8269.0
2023-11-06 10:50:00,413.54,414.13,413.19,413.5,11810.0,413.54,414.13,413.19,413.5,11810.0
2023-11-06 11:00:00,413.7,414.28,413.23,413.87,9515.0,413.7,414.28,413.23,413.87,9515.0
2023-11-06 11:10:00,413.8,414.33,413.29,413.88,6006.0,413.8,414.33,413.29,413.88,6006.0
2023-11-06 11:20:00,414.13,414.62,413.89,414.59,5346.0,414.13,414.62,413.89,414.59,5346.0
2023-11-06 11:30:00,414.53,415.7,414.42,415.67,4100.0,414.53,415.7,414.42,415.67,4100.0
2023-11-06 11:40:00,415.65,416.11,414.75,414.75,2500.0,415.65,416.11,414.75,414.75,2500.0
2023-11-06 11:50:00,414.54,415.43,414.53,415.28,5064.0,414.54,415.43,414.53,415.28,5064.0
2023-11-06 12:00:00,415.64,415.64,414.99,415.43,3721.0,415.64,415.64,414.99,415.43,3721.0
2023-11-06 12:10:00,415.5,416.15,415.45,415.78,5350.0,415.5,416.15,415.45,415.78,5350.0
2023-11-06 12:20:00,415.66,416.03,415.46,415.66,2474.0,415.66,416.03,415.46,415.66,2474.0
2023-11-06 12:30:00,415.82,416.03,415.32,415.32,6203.0,415.82,416.03,415.32,415.32,6203.0
2023-11-06 12:40:00,415.22,415.62,415.0,415.47,4454.0,415.22,415.62,415.0,415.47,4454.0
2023-11-06 12:50:00,415.64,416.38,415.64,416.02,3650.0,415.64,416.38,415.64,416.02,3650.0
2023-11-06 13:00:00,416.04,416.2,415.35,415.61,2800.0,416.04,416.2,415.35,415.61,2800.0
2023-11-06 13:10:00,415.72,415.91,414.23,414.51,9322.0,415.72,415.91,414.23,414.51,9322.0
2023-11-06 13:20:00,414.23,414.73,413.99,414.4,4400.0,414.23,414.73,413.99,414.4,4400.0
2023-11-06 13:30:00,414.56,415.08,414.2,414.77,6582.0,414.56,415.08,414.2,414.77,6582.0
2023-11-06 13:40:00,414.78,414.78,413.98,413.98,3027.0,414.78,414.78,413.98,413.98,3027.0
2023-11-06 13:50:00,414.05,414.74,413.94,414.47,6847.0,414.05,414.74,413.94,414.47,6847.0
2023-11-06 14:00:00,414.67,415.03,413.9,414.04,3393.0,414.67,415.03,413.9,414.04,3393.0
2023-11-06 14:10:00,413.77,414.28,413.47,413.7,5791.0,413.77,414.28,413.47,413.7,5791.0
2023-11-06 14:20:00,413.66,414.38,413.1,414.38,7083.0,413.66,414.38,413.1,414.38,7083.0
2023-11-06 14:30:00,414.35,415.19,414.34,414.93,4841.0,414.35,415.19,414.34,414.93,4841.0
2023-11-06 14:40:00,415.13,415.78,415.03,415.03,4032.0,415.13,415.78,415.03,415.03,4032.0
2023-11-06 14:50:00,415.03,415.31,414.83,415.02,3400.0,415.03,415.31,414.83,415.02,3400.0
2023-11-06 15:00:00,414.91,414.91,414.35,414.35,3501.0,414.91,414.91,414.35,414.35,3501.0
2023-11-06 15:10:00,414.58,415.34,414.42,415.22,5639.0,414.58,415.34,414.42,415.22,5639.0
2023-11-06 15:20:00,414.87,414.99,414.54,414.54,7516.0,414.87,414.99,414.54,414.54,7516.0
2023-11-06 15:30:00,414.56,415.61,414.51,415.38,9767.0,414.56,415.61,414.51,415.38,9767.0
2023-11-06 15:40:00,415.3,415.44,414.86,415.18,16098.0,415.3,415.44,414.86,415.18,16098.0
2023-11-06 15:50:00,415.19,415.69,414.39,415.69,53008.0,415.19,415.69,414.39,415.69,53008.0
2023-11-07 09:30:00,414.82,416.83,413.72,414.4,7241.0,414.82,416.83,413.72,414.4,7241.0
2023-11-07 09:40:00,414.38,416.18,413.63,415.23,9100.0,414.38,416.18,413.63,415.23,9100.0
2023-11-07 09:50:00,414.85,416.47,414.62,415.54,4679.0,414.85,416.47,414.62,415.54,4679.0
2023-11-07 10:00:00,415.1,416.86,415.1,415.97,16637.0,415.1,416.86,415.1,415.97,16637.0
2023-11-07 10:10:00,415.82,415.82,413.92,414.49,7021.0,415.82,415.82,413.92,414.49,7021.0
2023-11-07 10:20:00,414.28,416.04,414.1,414.75,13186.0,414.28,416.04,414.1,414.75,13186.0
2023-11-07 10:30:00,414.49,416.26,414.47,414.91,15373.0,414.49,416.26,414.47,414.91,15373.0
2023-11-07 10:40:00,414.89,415.8,414.52,415.37,6956.0,414.89,415.8,414.52,415.37,6956.0
2023-11-07 10:50:00,415.29,415.63,414.2,414.54,7178.0,415.29,415.63,414.2,414.54,7178.0
2023-11-07 11:00:00,414.39,414.84,414.06,414.4,4791.0,414.39,414.84,414.06,414.4,4791.0
2023-11-07 11:10:00,414.73,414.82,414.08,414.35,4250.0,414.73,414.82,414.08,414.35,4250.0
2023-11-07 11:20:00,414.4,415.04,414.06,414.9,7255.0,414.4,415.04,414.06,414.9,7255.0
2023-11-07 11:30:00,415.11,415.11,414.73,414.9,5067.0,415.11,415.11,414.73,414.9,5067.0
2023-11-07 11:40:00,415.1,415.9,414.33,414.33,5240.0,415.1,415.9,414.33,414.33,5240.0
2023-11-07 11:50:00,414.54,415.21,414.54,415.0,10852.0,414.54,415.21,414.54,415.0,10852.0
2023-11-07 12:00:00,415.0,415.17,414.65,415.01,3742.0,415.0,415.17,414.65,415.01,3742.0
2023-11-07 12:10:00,415.02,415.67,415.0,415.21,5085.0,415.02,415.67,415.0,415.21,5085.0
2023-11-07 12:20:00,414.9,415.37,414.75,414.75,6248.0,414.9,415.37,414.75,414.75,6248.0
2023-11-07 12:30:00,414.74,414.74,414.08,414.4,3462.0,414.74,414.74,414.08,414.4,3462.0
2023-11-07 12:40:00,414.42,414.8,414.18,414.3,3846.0,414.42,414.8,414.18,414.3,3846.0
2023-11-07 12:50:00,414.48,414.6,413.97,414.55,4592.0,414.48,414.6,413.97,414.55,4592.0
2023-11-07 13:00:00,414.57,415.15,414.36,415.05,1800.0,414.57,415.15,414.36,415.05,1800.0
2023-11-07 13:10:00,414.89,415.41,414.35,414.42,6124.0,414.89,415.41,414.35,414.42,6124.0
2023-11-07 13:20:00,414.77,415.04,414.58,414.81,9966.0,414.77,415.04,414.58,414.81,9966.0
2023-11-07 13:30:00,414.94,415.5,414.77,415.07,5065.0,414.94,415.5,414.77,415.07,5065.0
2023-11-07 13:40:00,415.06,415.2,414.83,415.02,2000.0,415.06,415.2,414.83,415.02,2000.0
2023-11-07 13:50:00,414.98,415.36,414.66,415.36,4300.0,414.98,415.36,414.66,415.36,4300.0
2023-11-07 14:00:00,415.29,415.69,415.04,415.69,10719.0,415.29,415.69,415.04,415.69,10719.0
2023-11-07 14:10:00,415.69,415.77,414.95,414.96,5300.0,415.69,415.77,414.95,414.96,5300.0
2023-11-07 14:20:00,414.89,414.89,413.21,413.31,12692.0,414.89,414.89,413.21,413.31,12692.0
2023-11-07 14:30:00,413.33,413.94,412.96,412.96,5585.0,413.33,413.94,412.96,412.96,5585.0
2023-11-07 14:40:00,412.9,413.05,412.37,412.75,4560.0,412.9,413.05,412.37,412.75,4560.0
2023-11-07 14:50:00,412.74,412.81,412.4,412.6,5825.0,412.74,412.81,412.4,412.6,5825.0
2023-11-07 15:00:00,412.89,413.31,412.85,413.18,3691.0,412.89,413.31,412.85,413.18,3691.0
2023-11-07 15:10:00,413.15,413.53,412.95,413.15,4278.0,413.15,413.53,412.95,413.15,4278.0
2023-11-07 15:20:00,412.98,414.23,412.97,414.07,8539.0,412.98,414.23,412.97,414.07,8539.0
2023-11-07 15:30:00,414.26,414.49,414.0,414.0,11309.0,414.26,414.49,414.0,414.0,11309.0
2023-11-07 15:40:00,413.82,414.07,413.36,413.49,7947.0,413.82,414.07,413.36,413.49,7947.0
2023-11-07 15:50:00,413.6,413.66,412.4,412.98,33939.0,413.6,413.66,412.4,412.98,33939.0
2023-11-08 09:30:00,413.26,413.26,410.35,410.54,10735.0,413.26,413.26,410.35,410.54,10735.0
2023-11-08 09:40:00,411.15,412.35,411.15,412.06,1464.0,411.15,412.35,411.15,412.06,1464.0
2023-11-08 09:50:00,412.14,413.3,412.14,413.23,4198.0,412.14,413.3,412.14,413.23,4198.0
2023-11-08 10:00:00,413.19,413.48,412.15,412.75,4382.0,413.19,413.48,412.15,412.75,4382.0
2023-11-08 10:10:00,413.43,413.7,412.84,413.63,2959.0,413.43,413.7,412.84,413.63,2959.0
2023-11-08 10:20:00,413.63,416.01,413.52,415.94,3777.0,413.63,416.01,413.52,415.94,3777.0
2023-11-08 10:30:00,416.27,416.81,415.64,415.91,7440.0,416.27,416.81,415.64,415.91,7440.0
2023-11-08 10:40:00,415.73,416.1,414.88,414.89,3100.0,415.73,416.1,414.88,414.89,3100.0
2023-11-08 10:50:00,414.87,415.17,413.87,414.1,4175.0,414.87,415.17,413.87,414.1,4175.0
2023-11-08 11:00:00,414.1,414.35,413.5,413.59,3060.0,414.1,414.35,413.5,413.59,3060.0
2023-11-08 11:10:00,414.33,414.33,413.44,413.61,1164.0,414.33,414.33,413.44,413.61,1164.0
2023-11-08 11:20:00,413.47,414.2,413.44,414.2,5556.0,413.47,414.2,413.44,414.2,5556.0
2023-11-08 11:30:00,413.95,414.97,413.77,414.29,5540.0,413.95,414.97,413.77,414.29,5540.0
2023-11-08 11:40:00,414.49,414.6,413.31,413.7,4732.0,414.49,414.6,413.31,413.7,4732.0
2023-11-08 11:50:00,413.66,414.33,413.34,414.29,2610.0,413.66,414.33,413.34,414.29,2610.0
2023-11-08 12:00:00,414.23,414.44,412.41,412.58,7510.0,414.23,414.44,412.41,412.58,7510.0
2023-11-08 12:10:00,412.72,413.35,412.65,412.82,2443.0,412.72,413.35,412.65,412.82,2443.0
2023-11-08 12:20:00,412.99,413.19,411.82,411.82,12706.0,412.99,413.19,411.82,411.82,12706.0
2023-11-08 12:30:00,411.8,412.05,411.0,411.51,3720.0,411.8,412.05,411.0,411.51,3720.0
2023-11-08 12:40:00,411.5,412.44,411.45,411.93,2623.0,411.5,412.44,411.45,411.93,2623.0
2023-11-08 12:50:00,412.15,412.17,411.65,412.17,3607.0,412.15,412.17,411.65,412.17,3607.0
2023-11-08 13:00:00,411.56,412.39,411.18,412.13,3898.0,411.56,412.39,411.18,412.13,3898.0
2023-11-08 13:10:00,412.07,412.72,412.03,412.06,4277.0,412.07,412.72,412.03,412.06,4277.0
2023-11-08 13:20:00,412.11,412.27,412.02,412.18,4247.0,412.11,412.27,412.02,412.18,4247.0
2023-11-08 13:30:00,412.34,413.08,412.16,412.97,6499.0,412.34,413.08,412.16,412.97,6499.0
2023-11-08 13:40:00,412.91,413.51,412.61,412.82,6030.0,412.91,413.51,412.61,412.82,6030.0
2023-11-08 13:50:00,412.83,412.83,412.43,412.6,2724.0,412.83,412.83,412.43,412.6,2724.0
2023-11-08 14:00:00,412.6,413.12,412.29,412.71,4750.0,412.6,413.12,412.29,412.71,4750.0
2023-11-08 14:10:00,412.76,413.35,412.76,413.21,2629.0,412.76,413.35,412.76,413.21,2629.0
2023-11-08 14:20:00,413.2,413.4,412.79,413.29,5598.0,413.2,413.4,412.79,413.29,5598.0
2023-11-08 14:30:00,413.44,413.7,413.13,413.38,3334.0,413.44,413.7,413.13,413.38,3334.0
2023-11-08 14:40:00,413.34,413.49,412.97,413.31,3838.0,413.34,413.49,412.97,413.31,3838.0
2023-11-08 14:50:00,413.2,413.43,412.81,412.88,3223.0,413.2,413.43,412.81,412.88,3223.0
2023-11-08 15:00:00,412.76,412.76,412.07,412.22,3783.0,412.76,412.76,412.07,412.22,3783.0
2023-11-08 15:10:00,412.25,412.42,411.81,412.32,4200.0,412.25,412.42,411.81,412.32,4200.0
2023-11-08 15:20:00,412.26,413.19,412.26,413.06,5230.0,412.26,413.19,412.26,413.06,5230.0
2023-11-08 15:30:00,412.95,413.31,412.58,413.31,8087.0,412.95,413.31,412.58,413.31,8087.0
2023-11-08 15:40:00,413.19,413.81,413.17,413.68,7463.0,413.19,413.81,413.17,413.68,7463.0
2023-11-08 15:50:00,413.69,413.93,412.99,413.49,24323.0,413.69,413.93,412.99,413.49,24323.0
2023-11-09 09:30:00,415.47,415.7,411.52,412.69,8144.0,415.47,415.7,411.52,412.69,8144.0
2023-11-09 09:40:00,411.91,412.13,410.22,411.08,3100.0,411.91,412.13,410.22,411.08,3100.0
2023-11-09 09:50:00,411.09,412.23,409.35,410.59,12098.0,411.09,412.23,409.35,410.59,12098.0
2023-11-09 10:00:00,410.07,411.82,409.68,411.22,6892.0,410.07,411.82,409.68,411.22,6892.0
2023-11-09 10:10:00,411.6,411.87,409.82,409.83,6668.0,411.6,411.87,409.82,409.83,6668.0
2023-11-09 10:20:00,410.12,411.58,409.83,410.75,7091.0,410.12,411.58,409.83,410.75,7091.0
2023-11-09 10:30:00,410.97,410.98,409.35,410.73,13480.0,410.97,410.98,409.35,410.73,13480.0
2023-11-09 10:40:00,410.73,410.89,410.0,410.53,4665.0,410.73,410.89,410.0,410.53,4665.0
2023-11-09 10:50:00,410.6,411.19,410.25,410.53,6300.0,410.6,411.19,410.25,410.53,6300.0
2023-11-09 11:00:00,410.66,410.77,409.93,409.98,4652.0,410.66,410.77,409.93,409.98,4652.0
2023-11-09 11:10:00,409.98,410.19,409.55,409.84,3324.0,409.98,410.19,409.55,409.84,3324.0
2023-11-09 11:20:00,409.52,409.55,407.86,408.0,2822.0,409.52,409.55,407.86,408.0,2822.0
2023-11-09 11:30:00,407.9,408.32,407.7,407.7,2607.0,407.9,408.32,407.7,407.7,2607.0
2023-11-09 11:40:00,407.93,409.26,407.93,409.26,2349.0,407.93,409.26,407.93,409.26,2349.0
2023-11-09 11:50:00,409.45,409.71,408.74,408.86,3193.0,409.45,409.71,408.74,408.86,3193.0
2023-11-09 12:00:00,408.8,409.3,408.8,409.3,1400.0,408.8,409.3,408.8,409.3,1400.0
2023-11-09 12:10:00,409.3,409.3,408.72,409.16,2432.0,409.3,409.3,408.72,409.16,2432.0
2023-11-09 12:20:00,409.25,409.29,408.71,408.71,3155.0,409.25,409.29,408.71,408.71,3155.0
2023-11-09 12:30:00,408.76,409.0,408.73,408.83,1400.0,408.76,409.0,408.73,408.83,1400.0
2023-11-09 12:40:00,408.81,408.83,408.49,408.66,2000.0,408.81,408.83,408.49,408.66,2000.0
2023-11-09 12:50:00,408.82,409.3,408.82,408.83,3087.0,408.82,409.3,408.82,408.83,3087.0
2023-11-09 13:00:00,408.73,408.73,405.26,405.66,7185.0,408.73,408.73,405.26,405.66,7185.0
2023-11-09 13:10:00,405.78,407.6,405.78,406.36,6300.0,405.78,407.6,405.78,406.36,6300.0
2023-11-09 13:20:00,406.26,406.98,406.08,406.33,3847.0,406.26,406.98,406.08,406.33,3847.0
2023-11-09 13:30:00,406.23,407.64,405.66,407.3,8459.0,406.23,407.64,405.66,407.3,8459.0
2023-11-09 13:40:00,407.48,407.89,407.17,407.63,18824.0,407.48,407.89,407.17,407.63,18824.0
2023-11-09 13:50:00,407.91,408.21,406.42,406.43,10669.0,407.91,408.21,406.42,406.43,10669.0
2023-11-09 14:00:00,406.24,406.25,404.83,405.5,9757.0,406.24,406.25,404.83,405.5,9757.0
2023-11-09 14:10:00,405.25,405.53,404.31,404.33,3007.0,405.25,405.53,404.31,404.33,3007.0
2023-11-09 14:20:00,404.49,405.84,404.48,405.62,4132.0,404.49,405.84,404.48,405.62,4132.0
2023-11-09 14:30:00,405.65,406.37,404.19,404.35,14476.0,405.65,406.37,404.19,404.35,14476.0
2023-11-09 14:40:00,404.45,404.67,403.95,404.67,4524.0,404.45,404.67,403.95,404.67,4524.0
2023-11-09 14:50:00,404.65,404.65,403.73,404.14,5497.0,404.65,404.65,403.73,404.14,5497.0
2023-11-09 15:00:00,404.12,404.98,404.11,404.98,6674.0,404.12,404.98,404.11,404.98,6674.0
2023-11-09 15:10:00,404.96,405.16,404.39,404.77,3684.0,404.96,405.16,404.39,404.77,3684.0
2023-11-09 15:20:00,404.86,405.12,404.5,404.72,5024.0,404.86,405.12,404.5,404.72,5024.0
2023-11-09 15:30:00,404.69,404.89,403.8,404.2,10886.0,404.69,404.89,403.8,404.2,10886.0
2023-11-09 15:40:00,404.2,404.65,403.89,404.09,15624.0,404.2,404.65,403.89,404.09,15624.0
2023-11-09 15:50:00,404.59,404.76,404.01,404.3,46711.0,404.59,404.76,404.01,404.3,46711.0
2023-11-10 09:30:00,407.14,407.99,404.14,405.77,9714.0,407.14,407.99,404.14,405.77,9714.0
2023-11-10 09:40:00,405.77,407.37,405.19,405.95,4922.0,405.77,407.37,405.19,405.95,4922.0
2023-11-10 09:50:00,406.11,406.25,405.33,405.94,5693.0,406.11,406.25,405.33,405.94,5693.0
2023-11-10 10:00:00,405.94,405.97,403.36,404.46,5160.0,405.94,405.97,403.36,404.46,5160.0
2023-11-10 10:10:00,404.1,404.52,401.97,402.57,7470.0,404.1,404.52,401.97,402.57,7470.0
2023-11-10 10:20:00,402.62,404.99,402.41,403.5,10762.0,402.62,404.99,402.41,403.5,10762.0
2023-11-10 10:30:00,404.25,404.36,402.77,403.97,9461.0,404.25,404.36,402.77,403.97,9461.0
2023-11-10 10:40:00,404.05,404.96,403.67,404.13,5839.0,404.05,404.96,403.67,404.13,5839.0
2023-11-10 10:50:00,404.23,404.85,404.0,404.75,3785.0,404.23,404.85,404.0,404.75,3785.0
2023-11-10 11:00:00,404.8,405.83,404.47,405.15,9628.0,404.8,405.83,404.47,405.15,9628.0
2023-11-10 11:10:00,405.09,407.39,405.09,407.14,7714.0,405.09,407.39,405.09,407.14,7714.0
2023-11-10 11:20:00,407.16,407.26,406.8,407.2,4217.0,407.16,407.26,406.8,407.2,4217.0
2023-11-10 11:30:00,407.1,407.1,405.61,406.36,8104.0,407.1,407.1,405.61,406.36,8104.0
2023-11-10 11:40:00,406.52,406.76,405.74,406.6,5268.0,406.52,406.76,405.74,406.6,5268.0
2023-11-10 11:50:00,406.58,407.22,406.58,407.22,5200.0,406.58,407.22,406.58,407.22,5200.0
2023-11-10 12:00:00,406.89,407.83,406.86,407.48,5609.0,406.89,407.83,406.86,407.48,5609.0
2023-11-10 12:10:00,407.38,407.72,406.65,406.81,6224.0,407.38,407.72,406.65,406.81,6224.0
2023-11-10 12:20:00,406.87,407.07,405.9,406.06,3601.0,406.87,407.07,405.9,406.06,3601.0
2023-11-10 12:30:00,406.31,407.79,406.12,407.62,11394.0,406.31,407.79,406.12,407.62,11394.0
2023-11-10 12:40:00,407.52,407.54,406.87,407.14,5642.0,407.52,407.54,406.87,407.14,5642.0
2023-11-10 12:50:00,407.36,408.31,406.8,406.9,5362.0,407.36,408.31,406.8,406.9,5362.0
2023-11-10 13:00:00,406.85,407.04,406.49,406.7,5475.0,406.85,407.04,406.49,406.7,5475.0
2023-11-10 13:10:00,406.74,406.74,405.92,406.6,5198.0,406.74,406.74,405.92,406.6,5198.0
2023-11-10 13:20:00,406.85,407.76,406.71,407.61,3000.0,406.85,407.76,406.71,407.61,3000.0
2023-11-10 13:30:00,407.39,407.76,407.22,407.59,5433.0,407.39,407.76,407.22,407.59,5433.0
2023-11-10 13:40:00,407.57,408.04,407.5,407.63,7110.0,407.57,408.04,407.5,407.63,7110.0
2023-11-10 13:50:00,407.69,408.66,407.45,408.66,3600.0,407.69,408.66,407.45,408.66,3600.0
2023-11-10 14:00:00,408.62,408.78,407.87,408.44,8784.0,408.62,408.78,407.87,408.44,8784.0
2023-11-10 14:10:00,408.34,408.97,408.16,408.47,7709.0,408.34,408.97,408.16,408.47,7709.0
2023-11-10 14:20:00,408.47,408.6,408.01,408.03,6461.0,408.47,408.6,408.01,408.03,6461.0
2023-11-10 14:30:00,408.13,408.52,407.81,408.25,9994.0,408.13,408.52,407.81,408.25,9994.0
2023-11-10 14:40:00,408.2,408.29,407.62,407.78,5889.0,408.2,408.29,407.62,407.78,5889.0
2023-11-10 14:50:00,407.84,408.1,407.7,407.82,5800.0,407.84,408.1,407.7,407.82,5800.0
2023-11-10 15:00:00,407.86,407.88,407.55,407.66,6109.0,407.86,407.88,407.55,407.66,6109.0
2023-11-10 15:10:00,407.73,408.3,407.36,408.3,7050.0,407.73,408.3,407.36,408.3,7050.0
2023-11-10 15:20:00,408.25,408.54,407.91,408.54,8902.0,408.25,408.54,407.91,408.54,8902.0
2023-11-10 15:30:00,408.54,408.86,408.13,408.62,15813.0,408.54,408.86,408.13,408.62,15813.0
2023-11-10 15:40:00,408.71,409.38,408.45,409.04,18205.0,408.71,409.38,408.45,409.04,18205.0
2023-11-10 15:50:00,409.05,409.86,408.45,409.78,78399.0,409.05,409.86,408.45,409.78,78399.0
2023-11-13 09:30:00,407.82,407.82,404.31,405.42,8528.0,407.82,407.82,404.31,405.42,8528.0
2023-11-13 09:40:00,405.31,407.37,405.31,406.7,10896.0,405.31,407.37,405.31,406.7,10896.0
2023-11-13 09:50:00,406.57,407.07,405.42,405.42,7103.0,406.57,407.07,405.42,405.42,7103.0
2023-11-13 10:00:00,404.99,407.28,404.83,407.28,7529.0,404.99,407.28,404.83,407.28,7529.0
2023-11-13 10:10:00,407.32,409.33,407.18,409.1,6186.0,407.32,409.33,407.18,409.1,6186.0
2023-11-13 10:20:00,409.18,409.34,408.6,409.01,4757.0,409.18,409.34,408.6,409.01,4757.0
2023-11-13 10:30:00,409.24,409.48,408.61,408.79,5926.0,409.24,409.48,408.61,408.79,5926.0
2023-11-13 10:40:00,408.8,408.94,408.35,408.65,5500.0,408.8,408.94,408.35,408.65,5500.0
2023-11-13 10:50:00,408.44,408.86,407.27,407.27,7848.0,408.44,408.86,407.27,407.27,7848.0
2023-11-13 11:00:00,407.09,408.21,407.06,407.7,6302.0,407.09,408.21,407.06,407.7,6302.0
2023-11-13 11:10:00,407.53,407.77,406.82,407.07,4124.0,407.53,407.77,406.82,407.07,4124.0
2023-11-13 11:20:00,407.06,407.87,407.06,407.87,2100.0,407.06,407.87,407.06,407.87,2100.0
2023-11-13 11:30:00,407.64,408.1,407.17,407.41,3407.0,407.64,408.1,407.17,407.41,3407.0
2023-11-13 11:40:00,407.55,408.55,407.47,408.43,3501.0,407.55,408.55,407.47,408.43,3501.0
2023-11-13 11:50:00,408.53,409.18,408.53,408.9,3415.0,408.53,409.18,408.53,408.9,3415.0
2023-11-13 12:00:00,408.95,409.35,408.84,408.88,4093.0,408.95,409.35,408.84,408.88,4093.0
2023-11-13 12:10:00,408.39,408.39,407.71,407.94,4522.0,408.39,408.39,407.71,407.94,4522.0
2023-11-13 12:20:00,407.9,408.62,407.9,408.18,3341.0,407.9,408.62,407.9,408.18,3341.0
2023-11-13 12:30:00,408.18,408.41,407.71,408.16,4588.0,408.18,408.41,407.71,408.16,4588.0
2023-11-13 12:40:00,408.0,408.16,406.77,406.78,2200.0,408.0,408.16,406.77,406.78,2200.0
2023-11-13 12:50:00,407.02,407.36,406.76,407.07,3052.0,407.02,407.36,406.76,407.07,3052.0
2023-11-13 13:00:00,407.05,407.37,407.05,407.15,2633.0,407.05,407.37,407.05,407.15,2633.0
2023-11-13 13:10:00,407.11,407.11,406.02,406.6,5696.0,407.11,407.11,406.02,406.6,5696.0
2023-11-13 13:20:00,406.33,406.92,405.86,405.93,3825.0,406.33,406.92,405.86,405.93,3825.0
2023-11-13 13:30:00,405.88,405.88,405.23,405.48,3000.0,405.88,405.88,405.23,405.48,3000.0
2023-11-13 13:40:00,405.3,405.76,405.18,405.19,6601.0,405.3,405.76,405.18,405.19,6601.0
2023-11-13 13:50:00,405.06,405.33,403.89,404.32,13093.0,405.06,405.33,403.89,404.32,13093.0
2023-11-13 14:00:00,404.63,404.87,404.11,404.29,2800.0,404.63,404.87,404.11,404.29,2800.0
2023-11-13 14:10:00,404.39,404.69,403.85,404.26,3823.0,404.39,404.69,403.85,404.26,3823.0
2023-11-13 14:20:00,404.41,405.23,404.21,405.11,3735.0,404.41,405.23,404.21,405.11,3735.0
2023-11-13 14:30:00,405.07,405.37,404.82,405.37,3400.0,405.07,405.37,404.82,405.37,3400.0
2023-11-13 14:40:00,405.41,406.07,405.23,405.85,3400.0,405.41,406.07,405.23,405.85,3400.0
2023-11-13 14:50:00,405.86,405.9,405.37,405.85,5500.0,405.86,405.9,405.37,405.85,5500.0
2023-11-13 15:00:00,405.85,406.44,405.64,406.39,2501.0,405.85,406.44,405.64,406.39,2501.0
2023-11-13 15:10:00,406.35,407.0,406.35,406.69,3392.0,406.35,407.0,406.35,406.69,3392.0
2023-11-13 15:20:00,406.77,406.8,406.31,406.31,2865.0,406.77,406.8,406.31,406.31,2865.0
2023-11-13 15:30:00,406.31,406.92,406.29,406.5,4108.0,406.31,406.92,406.29,406.5,4108.0
2023-11-13 15:40:00,406.54,406.9,406.19,406.19,8939.0,406.54,406.9,406.19,406.19,8939.0
2023-11-13 15:50:00,406.34,406.55,405.64,406.33,36577.0,406.34,406.55,405.64,406.33,36577.0
2023-11-14 09:30:00,416.93,418.16,414.68,416.72,11452.0,416.93,418.16,414.68,416.72,11452.0
2023-11-14 09:40:00,416.55,419.03,415.88,418.44,8932.0,416.55,419.03,415.88,418.44,8932.0
2023-11-14 09:50:00,419.15,419.15,417.48,418.79,11713.0,419.15,419.15,417.48,418.79,11713.0
2023-11-14 10:00:00,418.89,420.7,418.85,420.55,12003.0,418.89,420.7,418.85,420.55,12003.0
2023-11-14 10:10:00,420.33,420.9,419.57,420.4,8003.0,420.33,420.9,419.57,420.4,8003.0
2023-11-14 10:20:00,420.22,420.71,418.73,420.09,10837.0,420.22,420.71,418.73,420.09,10837.0
2023-11-14 10:30:00,419.84,419.84,418.33,418.89,2613.0,419.84,419.84,418.33,418.89,2613.0
2023-11-14 10:40:00,419.01,419.8,418.63,419.62,9871.0,419.01,419.8,418.63,419.62,9871.0
2023-11-14 10:50:00,419.58,419.93,419.0,419.05,2968.0,419.58,419.93,419.0,419.05,2968.0
2023-11-14 11:00:00,419.41,420.21,419.32,419.52,9365.0,419.41,420.21,419.32,419.52,9365.0
2023-11-14 11:10:00,419.7,420.54,419.26,419.36,9625.0,419.7,420.54,419.26,419.36,9625.0
2023-11-14 11:20:00,419.8,419.81,419.01,419.6,2915.0,419.8,419.81,419.01,419.6,2915.0
2023-11-14 11:30:00,419.44,419.79,419.39,419.49,1904.0,419.44,419.79,419.39,419.49,1904.0
2023-11-14 11:40:00,419.51,420.34,419.51,419.88,5095.0,419.51,420.34,419.51,419.88,5095.0
2023-11-14 11:50:00,420.01,420.38,419.86,420.0,6696.0,420.01,420.38,419.86,420.0,6696.0
2023-11-14 12:00:00,419.82,420.18,418.89,418.89,4038.0,419.82,420.18,418.89,418.89,4038.0
2023-11-14 12:10:00,419.19,419.19,418.2,418.32,3150.0,419.19,419.19,418.2,418.32,3150.0
2023-11-14 12:20:00,418.15,418.15,417.47,417.67,3222.0,418.15,418.15,417.47,417.67,3222.0
2023-11-14 12:30:00,417.59,418.38,417.58,418.38,3305.0,417.59,418.38,417.58,418.38,3305.0
2023-11-14 12:40:00,418.18,418.66,417.99,418.59,2500.0,418.18,418.66,417.99,418.59,2500.0
2023-11-14 12:50:00,418.5,418.93,418.21,418.72,6425.0,418.5,418.93,418.21,418.72,6425.0
2023-11-14 13:00:00,418.54,419.29,418.54,419.05,2025.0,418.54,419.29,418.54,419.05,2025.0
2023-11-14 13:10:00,419.03,419.03,418.57,418.77,3457.0,419.03,419.03,418.57,418.77,3457.0
2023-11-14 13:20:00,418.59,419.04,418.34,418.88,3925.0,418.59,419.04,418.34,418.88,3925.0
2023-11-14 13:30:00,418.91,419.54,418.65,419.15,4635.0,418.91,419.54,418.65,419.15,4635.0
2023-11-14 13:40:00,419.15,419.15,418.22,419.08,3497.0,419.15,419.15,418.22,419.08,3497.0
2023-11-14 13:50:00,419.05,419.05,418.3,418.34,4065.0,419.05,419.05,418.3,418.34,4065.0
2023-11-14 14:00:00,418.21,418.36,417.9,418.04,3200.0,418.21,418.36,417.9,418.04,3200.0
2023-11-14 14:10:00,418.0,418.54,417.71,417.71,10901.0,418.0,418.54,417.71,417.71,10901.0
2023-11-14 14:20:00,417.54,417.69,417.23,417.47,2700.0,417.54,417.69,417.23,417.47,2700.0
2023-11-14 14:30:00,417.53,418.0,415.53,415.78,22015.0,417.53,418.0,415.53,415.78,22015.0
2023-11-14 14:40:00,415.61,416.02,414.87,415.06,25548.0,415.61,416.02,414.87,415.06,25548.0
2023-11-14 14:50:00,415.15,415.56,413.86,413.88,23920.0,415.15,415.56,413.86,413.88,23920.0
2023-11-14 15:00:00,413.88,414.24,412.04,412.04,23410.0,413.88,414.24,412.04,412.04,23410.0
2023-11-14 15:10:00,411.91,413.15,411.83,413.11,23663.0,411.91,413.15,411.83,413.11,23663.0
2023-11-14 15:20:00,413.08,414.0,412.76,413.98,14035.0,413.08,414.0,412.76,413.98,14035.0
2023-11-14 15:30:00,413.99,415.88,413.99,415.55,11037.0,413.99,415.88,413.99,415.55,11037.0
2023-11-14 15:40:00,415.62,415.86,414.93,415.07,15553.0,415.62,415.86,414.93,415.07,15553.0
2023-11-14 15:50:00,415.07,415.07,414.12,414.76,32665.0,415.07,415.07,414.12,414.76,32665.0
2023-11-15 09:30:00,415.55,417.34,414.83,416.41,13337.0,415.55,417.34,414.83,416.41,13337.0
2023-11-15 09:40:00,416.44,417.28,415.04,415.64,5462.0,416.44,417.28,415.04,415.64,5462.0
2023-11-15 09:50:00,415.04,416.95,414.8,416.21,5699.0,415.04,416.95,414.8,416.21,5699.0
2023-11-15 10:00:00,416.3,416.51,415.61,416.38,3270.0,416.3,416.51,415.61,416.38,3270.0
2023-11-15 10:10:00,416.44,417.39,416.09,416.63,3400.0,416.44,417.39,416.09,416.63,3400.0
2023-11-15 10:20:00,416.44,416.45,414.58,414.94,3321.0,416.44,416.45,414.58,414.94,3321.0
2023-11-15 10:30:00,414.8,415.7,414.25,414.84,10682.0,414.8,415.7,414.25,414.84,10682.0
2023-11-15 10:40:00,414.74,414.84,414.03,414.74,3629.0,414.74,414.84,414.03,414.74,3629.0
2023-11-15 10:50:00,414.74,414.98,414.33,414.6,2407.0,414.74,414.98,414.33,414.6,2407.0
2023-11-15 11:00:00,415.02,416.0,415.02,415.88,2294.0,415.02,416.0,415.02,415.88,2294.0
2023-11-15 11:10:00,415.77,415.87,415.27,415.3,1780.0,415.77,415.87,415.27,415.3,1780.0
2023-11-15 11:20:00,415.29,415.66,414.92,415.48,2300.0,415.29,415.66,414.92,415.48,2300.0
2023-11-15 11:30:00,415.2,415.47,414.24,414.37,3440.0,415.2,415.47,414.24,414.37,3440.0
2023-11-15 11:40:00,414.06,414.15,413.5,414.0,3051.0,414.06,414.15,413.5,414.0,3051.0
2023-11-15 11:50:00,414.03,414.35,413.28,413.28,2900.0,414.03,414.35,413.28,413.28,2900.0
2023-11-15 12:00:00,413.56,415.02,413.56,415.0,1722.0,413.56,415.02,413.56,415.0,1722.0
2023-11-15 12:10:00,414.97,415.25,414.73,415.0,1737.0,414.97,415.25,414.73,415.0,1737.0
2023-11-15 12:20:00,414.85,416.32,414.52,416.31,3829.0,414.85,416.32,414.52,416.31,3829.0
2023-11-15 12:30:00,416.11,416.71,415.93,416.64,2200.0,416.11,416.71,415.93,416.64,2200.0
2023-11-15 12:40:00,416.65,416.83,416.08,416.76,1306.0,416.65,416.83,416.08,416.76,1306.0
2023-11-15 12:50:00,416.79,416.81,416.41,416.58,1500.0,416.79,416.81,416.41,416.58,1500.0
2023-11-15 13:00:00,416.82,417.16,415.73,415.73,2300.0,416.82,417.16,415.73,415.73,2300.0
2023-11-15 13:10:00,415.96,416.22,415.67,415.97,1914.0,415.96,416.22,415.67,415.97,1914.0
2023-11-15 13:20:00,416.2,416.55,415.95,416.55,1200.0,416.2,416.55,415.95,416.55,1200.0
2023-11-15 13:30:00,416.79,417.37,416.77,417.28,2090.0,416.79,417.37,416.77,417.28,2090.0
2023-11-15 13:40:00,417.3,417.69,417.0,417.4,4134.0,417.3,417.69,417.0,417.4,4134.0
2023-11-15 13:50:00,417.38,417.55,416.74,417.55,1900.0,417.38,417.55,416.74,417.55,1900.0
2023-11-15 14:00:00,417.43,418.18,417.39,417.8,3057.0,417.43,418.18,417.39,417.8,3057.0
2023-11-15 14:10:00,418.03,418.13,417.02,417.02,3000.0,418.03,418.13,417.02,417.02,3000.0
2023-11-15 14:20:00,416.96,418.14,416.77,418.09,1600.0,416.96,418.14,416.77,418.09,1600.0
2023-11-15 14:30:00,418.25,418.68,418.19,418.68,1600.0,418.25,418.68,418.19,418.68,1600.0
2023-11-15 14:40:00,418.6,418.89,418.26,418.26,2500.0,418.6,418.89,418.26,418.26,2500.0
2023-11-15 14:50:00,418.29,418.66,417.96,418.66,2612.0,418.29,418.66,417.96,418.66,2612.0
2023-11-15 15:00:00,418.41,418.73,418.26,418.32,2631.0,418.41,418.73,418.26,418.32,2631.0
2023-11-15 15:10:00,418.3,418.52,418.12,418.37,2861.0,418.3,418.52,418.12,418.37,2861.0
2023-11-15 15:20:00,418.31,418.33,417.88,418.16,5053.0,418.31,418.33,417.88,418.16,5053.0
2023-11-15 15:30:00,418.13,419.06,418.13,418.36,6163.0,418.13,419.06,418.13,418.36,6163.0
2023-11-15 15:40:00,418.59,418.59,417.68,417.69,11491.0,418.59,418.59,417.68,417.69,11491.0
2023-11-15 15:50:00,417.48,418.03,416.57,417.6,36149.0,417.48,418.03,416.57,417.6,36149.0
2023-11-16 09:30:00,420.33,421.16,418.92,420.81,16169.0,420.33,421.16,418.92,420.81,16169.0
2023-11-16 09:40:00,420.74,420.74,417.81,418.27,5960.0,420.74,420.74,417.81,418.27,5960.0
2023-11-16 09:50:00,418.99,418.99,416.63,416.68,3700.0,418.99,418.99,416.63,416.68,3700.0
2023-11-16 10:00:00,416.62,416.62,414.21,414.38,3533.0,416.62,416.62,414.21,414.38,3533.0
2023-11-16 10:10:00,414.48,414.88,413.84,414.11,5463.0,414.48,414.88,413.84,414.11,5463.0
2023-11-16 10:20:00,413.81,415.06,413.67,414.58,7296.0,413.81,415.06,413.67,414.58,7296.0
2023-11-16 10:30:00,414.46,414.86,412.99,413.23,3175.0,414.46,414.86,412.99,413.23,3175.0
2023-11-16 10:40:00,413.01,414.01,412.83,413.17,8013.0,413.01,414.01,412.83,413.17,8013.0
2023-11-16 10:50:00,412.88,412.88,411.44,411.56,11281.0,412.88,412.88,411.44,411.56,11281.0
2023-11-16 11:00:00,411.65,411.89,410.63,410.65,4863.0,411.65,411.89,410.63,410.65,4863.0
2023-11-16 11:10:00,410.53,411.09,409.87,410.0,8426.0,410.53,411.09,409.87,410.0,8426.0
2023-11-16 11:20:00,409.81,411.18,409.81,410.4,14929.0,409.81,411.18,409.81,410.4,14929.0
2023-11-16 11:30:00,410.44,410.71,409.66,409.99,6434.0,410.44,410.71,409.66,409.99,6434.0
2023-11-16 11:40:00,410.17,410.38,409.6,409.69,4838.0,410.17,410.38,409.6,409.69,4838.0
2023-11-16 11:50:00,409.65,410.1,408.97,408.97,5600.0,409.65,410.1,408.97,408.97,5600.0
2023-11-16 12:00:00,409.08,410.56,408.78,410.27,16900.0,409.08,410.56,408.78,410.27,16900.0
2023-11-16 12:10:00,410.24,410.81,409.73,409.99,9986.0,410.24,410.81,409.73,409.99,9986.0
2023-11-16 12:20:00,410.0,410.3,409.95,410.0,4876.0,410.0,410.3,409.95,410.0,4876.0
2023-11-16 12:30:00,410.0,410.6,409.89,410.6,6457.0,410.0,410.6,409.89,410.6,6457.0
2023-11-16 12:40:00,410.38,410.76,410.02,410.55,8377.0,410.38,410.76,410.02,410.55,8377.0
2023-11-16 12:50:00,410.53,410.63,409.92,410.22,4612.0,410.53,410.63,409.92,410.22,4612.0
2023-11-16 13:00:00,410.16,410.53,409.64,409.64,9202.0,410.16,410.53,409.64,409.64,9202.0
2023-11-16 13:10:00,409.81,410.41,409.79,409.96,3254.0,409.81,410.41,409.79,409.96,3254.0
2023-11-16 13:20:00,409.79,410.24,409.78,410.19,1500.0,409.79,410.24,409.78,410.19,1500.0
2023-11-16 13:30:00,410.18,410.18,409.27,409.78,7356.0,410.18,410.18,409.27,409.78,7356.0
2023-11-16 13:40:00,409.91,409.95,409.45,409.77,10201.0,409.91,409.95,409.45,409.77,10201.0
2023-11-16 13:50:00,409.72,411.35,409.71,411.35,6560.0,409.72,411.35,409.71,411.35,6560.0
2023-11-16 14:00:00,410.87,411.27,410.02,410.22,4978.0,410.87,411.27,410.02,410.22,4978.0
2023-11-16 14:10:00,410.28,410.42,409.88,410.37,6584.0,410.28,410.42,409.88,410.37,6584.0
2023-11-16 14:20:00,410.35,410.7,409.72,410.0,12668.0,410.35,410.7,409.72,410.0,12668.0
2023-11-16 14:30:00,410.0,410.49,410.0,410.37,3442.0,410.0,410.49,410.0,410.37,3442.0
2023-11-16 14:40:00,410.36,411.31,410.35,411.17,6442.0,410.36,411.31,410.35,411.17,6442.0
2023-11-16 14:50:00,411.02,411.33,410.54,411.08,7661.0,411.02,411.33,410.54,411.08,7661.0
2023-11-16 15:00:00,411.07,411.49,411.03,411.3,3927.0,411.07,411.49,411.03,411.3,3927.0
2023-11-16 15:10:00,411.31,411.99,411.2,411.82,9888.0,411.31,411.99,411.2,411.82,9888.0
2023-11-16 15:20:00,411.83,412.0,411.5,411.87,9424.0,411.83,412.0,411.5,411.87,9424.0
2023-11-16 15:30:00,411.88,412.89,411.57,412.78,18588.0,411.88,412.89,411.57,412.78,18588.0
2023-11-16 15:40:00,412.67,413.1,412.28,412.57,18588.0,412.67,413.1,412.28,412.57,18588.0
2023-11-16 15:50:00,412.66,413.1,411.94,412.84,70153.0,412.66,413.1,411.94,412.84,70153.0
2023-11-17 09:30:00,413.9,417.21,413.9,416.81,40998.0,413.9,417.21,413.9,416.81,40998.0
2023-11-17 09:40:00,416.44,417.3,415.56,415.56,3400.0,416.44,417.3,415.56,415.56,3400.0
2023-11-17 09:50:00,415.5,415.82,413.92,415.82,11396.0,415.5,415.82,413.92,415.82,11396.0
2023-11-17 10:00:00,415.94,416.27,414.56,414.71,9802.0,415.94,416.27,414.56,414.71,9802.0
2023-11-17 10:10:00,414.67,414.67,413.26,414.19,4600.0,414.67,414.67,413.26,414.19,4600.0
2023-11-17 10:20:00,414.14,414.65,413.57,413.74,6900.0,414.14,414.65,413.57,413.74,6900.0
2023-11-17 10:30:00,413.65,413.91,412.99,413.12,5321.0,413.65,413.91,412.99,413.12,5321.0
2023-11-17 10:40:00,412.95,413.22,412.39,412.39,7324.0,412.95,413.22,412.39,412.39,7324.0
2023-11-17 10:50:00,412.44,413.08,412.35,412.71,4302.0,412.44,413.08,412.35,412.71,4302.0
2023-11-17 11:00:00,412.73,413.01,411.23,411.53,5207.0,412.73,413.01,411.23,411.53,5207.0
2023-11-17 11:10:00,411.46,411.73,410.92,410.98,1790.0,411.46,411.73,410.92,410.98,1790.0
2023-11-17 11:20:00,411.03,411.21,409.85,410.25,6672.0,411.03,411.21,409.85,410.25,6672.0
2023-11-17 11:30:00,410.04,410.98,409.56,410.84,4864.0,410.04,410.98,409.56,410.84,4864.0
2023-11-17 11:40:00,410.67,411.57,410.66,411.36,8423.0,410.67,411.57,410.66,411.36,8423.0
2023-11-17 11:50:00,411.36,411.78,411.27,411.51,1800.0,411.36,411.78,411.27,411.51,1800.0
2023-11-17 12:00:00,411.51,412.3,411.51,411.84,3612.0,411.51,412.3,411.51,411.84,3612.0
2023-11-17 12:10:00,411.85,413.05,411.85,413.05,3400.0,411.85,413.05,411.85,413.05,3400.0
2023-11-17 12:20:00,413.32,413.38,412.62,412.62,4985.0,413.32,413.38,412.62,412.62,4985.0
2023-11-17 12:30:00,412.67,412.67,412.17,412.17,1564.0,412.67,412.67,412.17,412.17,1564.0
2023-11-17 12:40:00,412.26,412.55,411.8,411.93,6000.0,412.26,412.55,411.8,411.93,6000.0
2023-11-17 12:50:00,412.06,412.44,411.88,412.12,4530.0,412.06,412.44,411.88,412.12,4530.0
2023-11-17 13:00:00,412.18,412.6,411.92,412.15,5418.0,412.18,412.6,411.92,412.15,5418.0
2023-11-17 13:10:00,412.15,412.15,411.44,411.44,5654.0,412.15,412.15,411.44,411.44,5654.0
2023-11-17 13:20:00,411.43,411.56,410.42,410.42,3500.0,411.43,411.56,410.42,410.42,3500.0
2023-11-17 13:30:00,410.64,410.84,410.3,410.3,4143.0,410.64,410.84,410.3,410.3,4143.0
2023-11-17 13:40:00,410.28,410.97,410.23,410.75,7401.0,410.28,410.97,410.23,410.75,7401.0
2023-11-17 13:50:00,410.83,411.75,410.7,411.51,7850.0,410.83,411.75,410.7,411.51,7850.0
2023-11-17 14:00:00,411.49,412.52,411.39,412.52,3589.0,411.49,412.52,411.39,412.52,3589.0
2023-11-17 14:10:00,412.25,412.25,410.7,410.7,3825.0,412.25,412.25,410.7,410.7,3825.0
2023-11-17 14:20:00,410.94,411.19,410.73,410.95,4476.0,410.94,411.19,410.73,410.95,4476.0
2023-11-17 14:30:00,410.69,411.14,410.41,410.53,5744.0,410.69,411.14,410.41,410.53,5744.0
2023-11-17 14:40:00,410.6,410.6,409.64,409.76,5532.0,410.6,410.6,409.64,409.76,5532.0
2023-11-17 14:50:00,409.95,410.1,409.59,409.94,7400.0,409.95,410.1,409.59,409.94,7400.0
2023-11-17 15:00:00,410.04,410.15,408.77,409.0,7966.0,410.04,410.15,408.77,409.0,7966.0
2023-11-17 15:10:00,408.8,409.52,408.36,409.12,9000.0,408.8,409.52,408.36,409.12,9000.0
2023-11-17 15:20:00,409.1,409.69,408.76,409.58,10946.0,409.1,409.69,408.76,409.58,10946.0
2023-11-17 15:30:00,409.63,409.86,408.59,408.6,19442.0,409.63,409.86,408.59,408.6,19442.0
2023-11-17 15:40:00,408.59,408.69,407.12,407.36,37622.0,408.59,408.69,407.12,407.36,37622.0
2023-11-17 15:50:00,407.52,408.11,406.37,407.56,123113.0,407.52,408.11,406.37,407.56,123113.0
2023-11-20 09:30:00,407.72,407.72,403.59,404.78,35364.0,407.72,407.72,403.59,404.78,35364.0
2023-11-20 09:40:00,405.23,405.57,403.58,404.1,9247.0,405.23,405.57,403.58,404.1,9247.0
2023-11-20 09:50:00,404.29,405.15,403.0,405.09,14155.0,404.29,405.15,403.0,405.09,14155.0
2023-11-20 10:00:00,405.08,405.83,403.42,404.27,29685.0,405.08,405.83,403.42,404.27,29685.0
2023-11-20 10:10:00,404.56,407.98,404.15,407.8,25883.0,404.56,407.98,404.15,407.8,25883.0
2023-11-20 10:20:00,407.83,408.17,407.03,407.27,7446.0,407.83,408.17,407.03,407.27,7446.0
2023-11-20 10:30:00,407.13,407.13,406.03,406.99,15123.0,407.13,407.13,406.03,406.99,15123.0
2023-11-20 10:40:00,406.66,407.28,406.33,407.25,4412.0,406.66,407.28,406.33,407.25,4412.0
2023-11-20 10:50:00,407.24,407.88,407.17,407.71,5495.0,407.24,407.88,407.17,407.71,5495.0
2023-11-20 11:00:00,407.85,408.2,406.94,407.28,30261.0,407.85,408.2,406.94,407.28,30261.0
2023-11-20 11:10:00,407.41,407.46,406.2,406.4,7995.0,407.41,407.46,406.2,406.4,7995.0
2023-11-20 11:20:00,406.2,406.65,405.97,406.12,51709.0,406.2,406.65,405.97,406.12,51709.0
2023-11-20 11:30:00,406.06,406.45,405.63,406.06,28475.0,406.06,406.45,405.63,406.06,28475.0
2023-11-20 11:40:00,406.24,407.8,405.99,406.68,27689.0,406.24,407.8,405.99,406.68,27689.0
2023-11-20 11:50:00,406.79,406.8,404.75,404.75,9723.0,406.79,406.8,404.75,404.75,9723.0
2023-11-20 12:00:00,404.75,404.98,403.92,404.12,23980.0,404.75,404.98,403.92,404.12,23980.0
2023-11-20 12:10:00,404.5,406.05,404.5,405.88,46323.0,404.5,406.05,404.5,405.88,46323.0
2023-11-20 12:20:00,405.67,405.77,404.94,405.33,7925.0,405.67,405.77,404.94,405.33,7925.0
2023-11-20 12:30:00,405.19,405.57,404.9,405.43,11793.0,405.19,405.57,404.9,405.43,11793.0
2023-11-20 12:40:00,405.2,406.02,404.9,405.65,13513.0,405.2,406.02,404.9,405.65,13513.0
2023-11-20 12:50:00,405.69,406.28,405.69,406.28,7340.0,405.69,406.28,405.69,406.28,7340.0
2023-11-20 13:00:00,406.05,407.07,405.85,407.0,11156.0,406.05,407.07,405.85,407.0,11156.0
2023-11-20 13:10:00,407.89,410.23,407.89,409.67,13995.0,407.89,410.23,407.89,409.67,13995.0
2023-11-20 13:20:00,409.69,410.05,409.56,409.74,8280.0,409.69,410.05,409.56,409.74,8280.0
2023-11-20 13:30:00,409.72,410.61,409.71,410.54,6243.0,409.72,410.61,409.71,410.54,6243.0
2023-11-20 13:40:00,410.7,411.32,410.57,410.62,5313.0,410.7,411.32,410.57,410.62,5313.0
2023-11-20 13:50:00,410.65,410.8,410.4,410.66,2983.0,410.65,410.8,410.4,410.66,2983.0
2023-11-20 14:00:00,410.54,410.55,410.06,410.35,1730.0,410.54,410.55,410.06,410.35,1730.0
2023-11-20 14:10:00,410.16,410.17,409.66,409.67,6050.0,410.16,410.17,409.66,409.67,6050.0
2023-11-20 14:20:00,409.49,410.09,409.49,409.5,14524.0,409.49,410.09,409.49,409.5,14524.0
2023-11-20 14:30:00,409.61,411.49,409.58,411.49,12275.0,409.61,411.49,409.58,411.49,12275.0
2023-11-20 14:40:00,411.46,411.82,411.29,411.66,4019.0,411.46,411.82,411.29,411.66,4019.0
2023-11-20 14:50:00,411.68,412.27,411.26,412.27,2944.0,411.68,412.27,411.26,412.27,2944.0
2023-11-20 15:00:00,412.28,412.68,411.81,412.66,4081.0,412.28,412.68,411.81,412.66,4081.0
2023-11-20 15:10:00,412.61,413.06,412.61,412.96,3387.0,412.61,413.06,412.61,412.96,3387.0
2023-11-20 15:20:00,413.0,413.19,412.7,413.18,3476.0,413.0,413.19,412.7,413.18,3476.0
2023-11-20 15:30:00,413.17,413.74,412.74,413.73,6462.0,413.17,413.74,412.74,413.73,6462.0
2023-11-20 15:40:00,413.64,413.75,413.06,413.26,7133.0,413.64,413.75,413.06,413.26,7133.0
2023-11-20 15:50:00,413.2,413.2,412.33,413.07,35684.0,413.2,413.2,412.33,413.07,35684.0
2023-11-21 09:30:00,410.8,410.8,401.69,404.05,30909.0,410.8,410.8,401.69,404.05,30909.0
2023-11-21 09:40:00,404.24,404.34,401.33,402.63,10373.0,404.24,404.34,401.33,402.63,10373.0
2023-11-21 09:50:00,402.99,404.93,402.37,402.72,10713.0,402.99,404.93,402.37,402.72,10713.0
2023-11-21 10:00:00,403.05,404.23,402.12,402.81,38049.0,403.05,404.23,402.12,402.81,38049.0
2023-11-21 10:10:00,402.65,403.75,401.19,401.39,19730.0,402.65,403.75,401.19,401.39,19730.0
2023-11-21 10:20:00,401.35,401.53,399.75,400.0,15531.0,401.35,401.53,399.75,400.0,15531.0
2023-11-21 10:30:00,399.87,400.21,397.97,398.8,21294.0,399.87,400.21,397.97,398.8,21294.0
2023-11-21 10:40:00,398.97,399.06,396.87,397.47,23373.0,398.97,399.06,396.87,397.47,23373.0
2023-11-21 10:50:00,397.44,397.83,396.05,396.14,15258.0,397.44,397.83,396.05,396.14,15258.0
2023-11-21 11:00:00,396.35,396.75,395.33,395.88,21973.0,396.35,396.75,395.33,395.88,21973.0
2023-11-21 11:10:00,395.88,397.42,395.38,396.5,29599.0,395.88,397.42,395.38,396.5,29599.0
2023-11-21 11:20:00,396.9,398.56,396.58,398.32,23134.0,396.9,398.56,396.58,398.32,23134.0
2023-11-21 11:30:00,398.26,398.34,397.14,397.29,20961.0,398.26,398.34,397.14,397.29,20961.0
2023-11-21 11:40:00,397.35,399.59,397.34,399.59,12970.0,397.35,399.59,397.34,399.59,12970.0
2023-11-21 11:50:00,399.66,399.87,399.05,399.63,19599.0,399.66,399.87,399.05,399.63,19599.0
2023-11-21 12:00:00,399.62,401.66,399.35,401.61,9143.0,399.62,401.66,399.35,401.61,9143.0
2023-11-21 12:10:00,401.61,401.84,401.31,401.6,3900.0,401.61,401.84,401.31,401.6,3900.0
2023-11-21 12:20:00,401.63,401.75,400.96,401.02,6243.0,401.63,401.75,400.96,401.02,6243.0
2023-11-21 12:30:00,401.28,402.2,401.14,402.06,5781.0,401.28,402.2,401.14,402.06,5781.0
2023-11-21 12:40:00,402.09,402.17,401.28,401.66,10506.0,402.09,402.17,401.28,401.66,10506.0
2023-11-21 12:50:00,401.6,401.86,401.31,401.72,3417.0,401.6,401.86,401.31,401.72,3417.0
2023-11-21 13:00:00,401.78,402.63,401.53,402.63,4000.0,401.78,402.63,401.53,402.63,4000.0
2023-11-21 13:10:00,402.5,402.96,402.08,402.87,6537.0,402.5,402.96,402.08,402.87,6537.0
2023-11-21 13:20:00,402.87,402.87,402.36,402.42,2625.0,402.87,402.87,402.36,402.42,2625.0
2023-11-21 13:30:00,402.42,402.48,401.64,401.73,9023.0,402.42,402.48,401.64,401.73,9023.0
2023-11-21 13:40:00,401.89,402.97,401.89,402.97,1804.0,401.89,402.97,401.89,402.97,1804.0
2023-11-21 13:50:00,402.98,403.1,402.57,403.1,3980.0,402.98,403.1,402.57,403.1,3980.0
2023-11-21 14:00:00,402.99,403.0,402.52,402.65,5008.0,402.99,403.0,402.52,402.65,5008.0
2023-11-21 14:10:00,402.65,402.66,401.87,401.9,5991.0,402.65,402.66,401.87,401.9,5991.0
2023-11-21 14:20:00,402.02,402.51,402.02,402.13,4100.0,402.02,402.51,402.02,402.13,4100.0
2023-11-21 14:30:00,402.24,402.39,401.67,401.7,2300.0,402.24,402.39,401.67,401.7,2300.0
2023-11-21 14:40:00,401.69,401.93,401.26,401.46,7297.0,401.69,401.93,401.26,401.46,7297.0
2023-11-21 14:50:00,401.45,401.45,400.26,401.23,7489.0,401.45,401.45,400.26,401.23,7489.0
2023-11-21 15:00:00,401.22,401.75,401.04,401.58,4336.0,401.22,401.75,401.04,401.58,4336.0
2023-11-21 15:10:00,401.66,402.01,401.38,401.5,5609.0,401.66,402.01,401.38,401.5,5609.0
2023-11-21 15:20:00,401.51,402.25,401.38,402.17,8045.0,401.51,402.25,401.38,402.17,8045.0
2023-11-21 15:30:00,402.43,402.45,401.95,402.41,10704.0,402.43,402.45,401.95,402.41,10704.0
2023-11-21 15:40:00,402.24,402.49,401.9,402.14,17687.0,402.24,402.49,401.9,402.14,17687.0
2023-11-21 15:50:00,402.01,402.73,401.15,402.52,46166.0,402.01,402.73,401.15,402.52,46166.0
2023-11-22 09:30:00,404.44,405.37,403.05,404.51,9224.0,404.44,405.37,403.05,404.51,9224.0
2023-11-22 09:40:00,404.81,406.65,404.81,405.95,3810.0,404.81,406.65,404.81,405.95,3810.0
2023-11-22 09:50:00,405.92,406.75,404.41,406.53,6814.0,405.92,406.75,404.41,406.53,6814.0
2023-11-22 10:00:00,405.99,407.33,405.41,406.84,6090.0,405.99,407.33,405.41,406.84,6090.0
2023-11-22 10:10:00,406.89,407.03,405.81,406.34,8146.0,406.89,407.03,405.81,406.34,8146.0
2023-11-22 10:20:00,406.86,409.44,406.85,409.44,3162.0,406.86,409.44,406.85,409.44,3162.0
2023-11-22 10:30:00,409.44,410.0,409.2,409.6,6314.0,409.44,410.0,409.2,409.6,6314.0
2023-11-22 10:40:00,409.6,409.6,408.68,408.72,5834.0,409.6,409.6,408.68,408.72,5834.0
2023-11-22 10:50:00,408.78,408.78,407.43,407.69,2900.0,408.78,408.78,407.43,407.69,2900.0
2023-11-22 11:00:00,407.65,407.7,405.68,406.43,35212.0,407.65,407.7,405.68,406.43,35212.0
2023-11-22 11:10:00,406.26,406.45,405.11,405.18,10060.0,406.26,406.45,405.11,405.18,10060.0
2023-11-22 11:20:00,405.17,405.46,404.42,404.61,6262.0,405.17,405.46,404.42,404.61,6262.0
2023-11-22 11:30:00,404.69,405.01,404.25,404.25,4676.0,404.69,405.01,404.25,404.25,4676.0
2023-11-22 11:40:00,404.48,405.24,404.36,404.94,6566.0,404.48,405.24,404.36,404.94,6566.0
2023-11-22 11:50:00,405.07,405.36,404.95,405.36,3651.0,405.07,405.36,404.95,405.36,3651.0
2023-11-22 12:00:00,405.23,406.15,405.05,405.41,9168.0,405.23,406.15,405.05,405.41,9168.0
2023-11-22 12:10:00,405.72,405.94,404.48,405.12,5785.0,405.72,405.94,404.48,405.12,5785.0
2023-11-22 12:20:00,405.19,405.32,404.84,405.1,4217.0,405.19,405.32,404.84,405.1,4217.0
2023-11-22 12:30:00,405.1,405.1,404.62,404.65,2612.0,405.1,405.1,404.62,404.65,2612.0
2023-11-22 12:40:00,404.6,404.93,404.27,404.27,1666.0,404.6,404.93,404.27,404.27,1666.0
2023-11-22 12:50:00,404.29,404.61,404.28,404.6,800.0,404.29,404.61,404.28,404.6,800.0
2023-11-22 13:00:00,404.7,404.78,404.26,404.28,3300.0,404.7,404.78,404.26,404.28,3300.0
2023-11-22 13:10:00,404.25,404.83,404.11,404.48,9402.0,404.25,404.83,404.11,404.48,9402.0
2023-11-22 13:20:00,404.51,404.99,404.51,404.91,1701.0,404.51,404.99,404.51,404.91,1701.0
2023-11-22 13:30:00,404.92,405.45,404.92,405.14,2700.0,404.92,405.45,404.92,405.14,2700.0
2023-11-22 13:40:00,405.07,405.49,404.93,405.49,2064.0,405.07,405.49,404.93,405.49,2064.0
2023-11-22 13:50:00,405.39,405.39,404.66,404.66,5734.0,405.39,405.39,404.66,404.66,5734.0
2023-11-22 14:00:00,404.79,405.35,404.79,404.97,2740.0,404.79,405.35,404.79,404.97,2740.0
2023-11-22 14:10:00,405.01,405.01,404.77,404.96,4033.0,405.01,405.01,404.77,404.96,4033.0
2023-11-22 14:20:00,404.87,404.88,404.33,404.52,4654.0,404.87,404.88,404.33,404.52,4654.0
2023-11-22 14:30:00,404.52,404.92,403.57,403.62,9377.0,404.52,404.92,403.57,403.62,9377.0
2023-11-22 14:40:00,403.63,404.24,403.6,404.17,5000.0,403.63,404.24,403.6,404.17,5000.0
2023-11-22 14:50:00,404.22,404.85,404.22,404.6,4651.0,404.22,404.85,404.22,404.6,4651.0
2023-11-22 15:00:00,404.61,405.3,404.45,405.3,6480.0,404.61,405.3,404.45,405.3,6480.0
2023-11-22 15:10:00,405.28,405.29,404.68,405.05,5324.0,405.28,405.29,404.68,405.05,5324.0
2023-11-22 15:20:00,405.22,405.58,404.97,405.58,4600.0,405.22,405.58,404.97,405.58,4600.0
2023-11-22 15:30:00,405.57,405.88,405.37,405.88,7806.0,405.57,405.88,405.37,405.88,7806.0
2023-11-22 15:40:00,405.88,405.88,405.25,405.33,13731.0,405.88,405.88,405.25,405.33,13731.0
2023-11-22 15:50:00,405.35,405.54,404.68,405.28,47872.0,405.35,405.54,404.68,405.28,47872.0
2023-11-24 09:30:00,406.24,406.98,405.69,406.43,5326.0,406.24,406.98,405.69,406.43,5326.0
2023-11-24 09:40:00,406.21,406.98,406.14,406.21,3703.0,406.21,406.98,406.14,406.21,3703.0
2023-11-24 09:50:00,406.44,406.97,406.06,406.11,6087.0,406.44,406.97,406.06,406.11,6087.0
2023-11-24 10:00:00,406.23,406.74,405.81,406.26,6029.0,406.23,406.74,405.81,406.26,6029.0
2023-11-24 10:10:00,406.34,406.34,405.51,405.72,3456.0,406.34,406.34,405.51,405.72,3456.0
2023-11-24 10:20:00,405.66,407.16,405.61,406.98,3981.0,405.66,407.16,405.61,406.98,3981.0
2023-11-24 10:30:00,407.25,407.46,406.6,406.6,3538.0,407.25,407.46,406.6,406.6,3538.0
2023-11-24 10:40:00,406.82,406.95,406.39,406.42,4339.0,406.82,406.95,406.39,406.42,4339.0
2023-11-24 10:50:00,406.03,406.73,406.03,406.51,2400.0,406.03,406.73,406.03,406.51,2400.0
2023-11-24 11:00:00,406.53,406.53,406.1,406.38,2331.0,406.53,406.53,406.1,406.38,2331.0
2023-11-24 11:10:00,406.55,407.08,406.5,406.72,5074.0,406.55,407.08,406.5,406.72,5074.0
2023-11-24 11:20:00,406.95,406.95,406.18,406.75,2862.0,406.95,406.95,406.18,406.75,2862.0
2023-11-24 11:30:00,406.78,406.94,405.93,406.09,3370.0,406.78,406.94,405.93,406.09,3370.0
2023-11-24 11:40:00,406.04,406.36,405.49,405.49,6834.0,406.04,406.36,405.49,405.49,6834.0
2023-11-24 11:50:00,405.43,406.07,405.22,405.78,2830.0,405.43,406.07,405.22,405.78,2830.0
2023-11-24 12:00:00,405.74,406.07,405.73,406.06,2203.0,405.74,406.07,405.73,406.06,2203.0
2023-11-24 12:10:00,406.05,406.59,406.05,406.38,3748.0,406.05,406.59,406.05,406.38,3748.0
2023-11-24 12:20:00,406.43,406.57,406.11,406.11,6779.0,406.43,406.57,406.11,406.11,6779.0
2023-11-24 12:30:00,406.1,406.27,405.74,405.86,4588.0,406.1,406.27,405.74,405.86,4588.0
2023-11-24 12:40:00,405.86,406.75,405.83,406.31,7865.0,405.86,406.75,405.83,406.31,7865.0
2023-11-24 12:50:00,405.9,406.37,405.47,406.03,17629.0,405.9,406.37,405.47,406.03,17629.0
2023-11-27 09:30:00,404.01,405.03,401.59,401.82,10806.0,404.01,405.03,401.59,401.82,10806.0
2023-11-27 09:40:00,402.52,402.78,400.95,400.97,8743.0,402.52,402.78,400.95,400.97,8743.0
2023-11-27 09:50:00,400.86,400.93,399.42,399.98,20704.0,400.86,400.93,399.42,399.98,20704.0
2023-11-27 10:00:00,399.88,401.44,399.87,401.06,9303.0,399.88,401.44,399.87,401.06,9303.0
2023-11-27 10:10:00,401.35,402.28,401.07,401.85,7300.0,401.35,402.28,401.07,401.85,7300.0
2023-11-27 10:20:00,402.24,402.73,401.95,402.62,3411.0,402.24,402.73,401.95,402.62,3411.0
2023-11-27 10:30:00,402.62,402.8,401.83,402.39,17165.0,402.62,402.8,401.83,402.39,17165.0
2023-11-27 10:40:00,402.49,402.92,401.78,401.88,10739.0,402.49,402.92,401.78,401.88,10739.0
2023-11-27 10:50:00,402.1,402.28,401.28,401.66,18488.0,402.1,402.28,401.28,401.66,18488.0
2023-11-27 11:00:00,401.42,401.78,400.95,401.78,9979.0,401.42,401.78,400.95,401.78,9979.0
2023-11-27 11:10:00,401.38,401.6,401.14,401.33,8937.0,401.38,401.6,401.14,401.33,8937.0
2023-11-27 11:20:00,401.53,401.76,400.8,401.21,7344.0,401.53,401.76,400.8,401.21,7344.0
2023-11-27 11:30:00,401.16,401.16,400.63,400.86,2600.0,401.16,401.16,400.63,400.86,2600.0
2023-11-27 11:40:00,400.88,400.91,399.47,399.47,25101.0,400.88,400.91,399.47,399.47,25101.0
2023-11-27 11:50:00,399.65,400.9,399.65,400.19,6575.0,399.65,400.9,399.65,400.19,6575.0
2023-11-27 12:00:00,399.91,400.03,399.49,399.86,3391.0,399.91,400.03,399.49,399.86,3391.0
2023-11-27 12:10:00,399.9,400.18,399.67,399.98,2806.0,399.9,400.18,399.67,399.98,2806.0
2023-11-27 12:20:00,399.94,400.13,399.55,400.13,2688.0,399.94,400.13,399.55,400.13,2688.0
2023-11-27 12:30:00,400.11,400.51,399.8,399.8,4985.0,400.11,400.51,399.8,399.8,4985.0
2023-11-27 12:40:00,399.94,399.95,399.51,399.52,1200.0,399.94,399.95,399.51,399.52,1200.0
2023-11-27 12:50:00,399.68,399.83,399.57,399.63,2072.0,399.68,399.83,399.57,399.63,2072.0
2023-11-27 13:00:00,399.63,399.63,399.12,399.38,9398.0,399.63,399.63,399.12,399.38,9398.0
2023-11-27 13:10:00,399.26,399.58,399.13,399.28,7841.0,399.26,399.58,399.13,399.28,7841.0
2023-11-27 13:20:00,399.16,399.16,398.52,398.74,8143.0,399.16,399.16,398.52,398.74,8143.0
2023-11-27 13:30:00,398.68,398.75,398.39,398.6,6290.0,398.68,398.75,398.39,398.6,6290.0
2023-11-27 13:40:00,398.61,398.92,397.99,397.99,11161.0,398.61,398.92,397.99,397.99,11161.0
2023-11-27 13:50:00,397.99,398.46,397.8,397.97,7636.0,397.99,398.46,397.8,397.97,7636.0
2023-11-27 14:00:00,398.07,398.56,397.63,397.89,3627.0,398.07,398.56,397.63,397.89,3627.0
2023-11-27 14:10:00,397.91,398.1,397.54,397.95,7993.0,397.91,398.1,397.54,397.95,7993.0
2023-11-27 14:20:00,397.99,398.36,397.7,397.71,17029.0,397.99,398.36,397.7,397.71,17029.0
2023-11-27 14:30:00,397.87,397.94,397.16,397.21,5756.0,397.87,397.94,397.16,397.21,5756.0
2023-11-27 14:40:00,397.14,397.2,396.17,396.22,8911.0,397.14,397.2,396.17,396.22,8911.0
2023-11-27 14:50:00,396.22,396.87,396.21,396.75,4983.0,396.22,396.87,396.21,396.75,4983.0
2023-11-27 15:00:00,396.93,398.13,396.92,398.09,17857.0,396.93,398.13,396.92,398.09,17857.0
2023-11-27 15:10:00,398.09,398.24,397.71,397.87,11475.0,398.09,398.24,397.71,397.87,11475.0
2023-11-27 15:20:00,398.0,398.4,397.72,398.06,12657.0,398.0,398.4,397.72,398.06,12657.0
2023-11-27 15:30:00,398.15,399.0,398.03,398.63,13859.0,398.15,399.0,398.03,398.63,13859.0
2023-11-27 15:40:00,398.77,399.05,398.3,398.36,27723.0,398.77,399.05,398.3,398.36,27723.0
2023-11-27 15:50:00,398.53,398.72,396.54,396.76,117455.0,398.53,398.72,396.54,396.76,117455.0
2023-11-28 09:30:00,394.74,395.33,393.05,393.68,26530.0,394.74,395.33,393.05,393.68,26530.0
2023-11-28 09:40:00,393.73,394.49,392.95,393.13,6538.0,393.73,394.49,392.95,393.13,6538.0
2023-11-28 09:50:00,393.1,394.18,392.97,393.56,10062.0,393.1,394.18,392.97,393.56,10062.0
2023-11-28 10:00:00,393.55,395.12,393.55,395.12,8827.0,393.55,395.12,393.55,395.12,8827.0
2023-11-28 10:10:00,395.12,395.36,394.51,394.92,20296.0,395.12,395.36,394.51,394.92,20296.0
2023-11-28 10:20:00,394.99,395.56,394.35,394.73,19340.0,394.99,395.56,394.35,394.73,19340.0
2023-11-28 10:30:00,394.83,395.86,394.63,395.46,8143.0,394.83,395.86,394.63,395.46,8143.0
2023-11-28 10:40:00,395.62,396.81,395.62,396.07,6992.0,395.62,396.81,395.62,396.07,6992.0
2023-11-28 10:50:00,396.0,396.57,395.89,396.33,9881.0,396.0,396.57,395.89,396.33,9881.0
2023-11-28 11:00:00,396.56,396.68,395.44,396.16,39086.0,396.56,396.68,395.44,396.16,39086.0
2023-11-28 11:10:00,396.18,398.5,396.15,398.5,25960.0,396.18,398.5,396.15,398.5,25960.0
2023-11-28 11:20:00,398.13,398.46,397.87,398.22,13592.0,398.13,398.46,397.87,398.22,13592.0
2023-11-28 11:30:00,398.25,398.92,398.25,398.85,7543.0,398.25,398.92,398.25,398.85,7543.0
2023-11-28 11:40:00,398.63,399.82,398.48,399.82,5555.0,398.63,399.82,398.48,399.82,5555.0
2023-11-28 11:50:00,399.97,401.07,399.77,401.07,7705.0,399.97,401.07,399.77,401.07,7705.0
2023-11-28 12:00:00,400.9,400.9,400.12,400.72,6648.0,400.9,400.9,400.12,400.72,6648.0
2023-11-28 12:10:00,400.87,401.0,400.02,400.12,5780.0,400.87,401.0,400.02,400.12,5780.0
2023-11-28 12:20:00,399.91,400.85,399.54,400.81,4308.0,399.91,400.85,399.54,400.81,4308.0
2023-11-28 12:30:00,400.75,402.29,400.52,402.22,5827.0,400.75,402.29,400.52,402.22,5827.0
2023-11-28 12:40:00,402.74,403.71,402.71,403.55,9381.0,402.74,403.71,402.71,403.55,9381.0
2023-11-28 12:50:00,403.41,403.72,402.61,402.62,6965.0,403.41,403.72,402.61,402.62,6965.0
2023-11-28 13:00:00,402.53,403.24,401.65,403.24,5291.0,402.53,403.24,401.65,403.24,5291.0
2023-11-28 13:10:00,403.3,403.47,402.99,403.47,4511.0,403.3,403.47,402.99,403.47,4511.0
2023-11-28 13:20:00,403.45,403.87,403.27,403.71,5047.0,403.45,403.87,403.27,403.71,5047.0
2023-11-28 13:30:00,403.74,404.7,403.69,404.26,4259.0,403.74,404.7,403.69,404.26,4259.0
2023-11-28 13:40:00,404.29,404.48,403.65,403.73,8309.0,404.29,404.48,403.65,403.73,8309.0
2023-11-28 13:50:00,403.55,403.7,402.39,402.64,5525.0,403.55,403.7,402.39,402.64,5525.0
2023-11-28 14:00:00,402.66,403.06,402.32,402.87,10184.0,402.66,403.06,402.32,402.87,10184.0
2023-11-28 14:10:00,402.88,403.37,402.57,402.79,6698.0,402.88,403.37,402.57,402.79,6698.0
2023-11-28 14:20:00,402.88,403.2,402.36,402.88,4163.0,402.88,403.2,402.36,402.88,4163.0
2023-11-28 14:30:00,402.97,403.27,402.83,403.07,5762.0,402.97,403.27,402.83,403.07,5762.0
2023-11-28 14:40:00,402.96,403.31,402.7,403.21,4972.0,402.96,403.31,402.7,403.21,4972.0
2023-11-28 14:50:00,402.97,403.41,402.97,403.12,4618.0,402.97,403.41,402.97,403.12,4618.0
2023-11-28 15:00:00,403.05,403.05,402.26,402.29,3425.0,403.05,403.05,402.26,402.29,3425.0
2023-11-28 15:10:00,402.29,402.52,402.11,402.31,5548.0,402.29,402.52,402.11,402.31,5548.0
2023-11-28 15:20:00,402.29,402.44,401.78,402.03,4140.0,402.29,402.44,401.78,402.03,4140.0
2023-11-28 15:30:00,402.11,402.16,401.67,402.06,5471.0,402.11,402.16,401.67,402.06,5471.0
2023-11-28 15:40:00,401.93,402.17,401.51,402.05,13446.0,401.93,402.17,401.51,402.05,13446.0
2023-11-28 15:50:00,402.19,402.45,400.94,401.33,59560.0,402.19,402.45,400.94,401.33,59560.0
2023-11-29 09:30:00,403.83,403.83,402.04,402.74,7230.0,403.83,403.83,402.04,402.74,7230.0
2023-11-29 09:40:00,402.69,403.84,401.45,403.84,10930.0,402.69,403.84,401.45,403.84,10930.0
2023-11-29 09:50:00,403.83,404.24,403.23,403.23,8798.0,403.83,404.24,403.23,403.23,8798.0
2023-11-29 10:00:00,403.5,403.76,401.84,401.84,6645.0,403.5,403.76,401.84,401.84,6645.0
2023-11-29 10:10:00,401.48,401.48,398.5,399.55,10290.0,401.48,401.48,398.5,399.55,10290.0
2023-11-29 10:20:00,399.57,399.7,398.55,398.88,6297.0,399.57,399.7,398.55,398.88,6297.0
2023-11-29 10:30:00,398.97,399.31,397.73,398.08,4506.0,398.97,399.31,397.73,398.08,4506.0
2023-11-29 10:40:00,397.73,397.73,395.97,396.0,5016.0,397.73,397.73,395.97,396.0,5016.0
2023-11-29 10:50:00,396.03,397.88,396.02,397.68,7284.0,396.03,397.88,396.02,397.68,7284.0
2023-11-29 11:00:00,397.58,397.96,397.26,397.62,3959.0,397.58,397.96,397.26,397.62,3959.0
2023-11-29 11:10:00,397.63,398.47,397.49,397.69,14621.0,397.63,398.47,397.49,397.69,14621.0
2023-11-29 11:20:00,397.73,399.15,397.72,398.47,6241.0,397.73,399.15,397.72,398.47,6241.0
2023-11-29 11:30:00,398.61,399.27,398.55,399.12,5210.0,398.61,399.27,398.55,399.12,5210.0
2023-11-29 11:40:00,399.06,399.5,398.1,398.11,6220.0,399.06,399.5,398.1,398.11,6220.0
2023-11-29 11:50:00,398.09,398.18,397.51,397.63,1600.0,398.09,398.18,397.51,397.63,1600.0
2023-11-29 12:00:00,397.74,397.74,396.95,397.48,2917.0,397.74,397.74,396.95,397.48,2917.0
2023-11-29 12:10:00,397.84,398.5,397.69,398.3,2200.0,397.84,398.5,397.69,398.3,2200.0
2023-11-29 12:20:00,398.3,398.51,398.09,398.3,2000.0,398.3,398.51,398.09,398.3,2000.0
2023-11-29 12:30:00,398.28,398.62,398.19,398.42,2855.0,398.28,398.62,398.19,398.42,2855.0
2023-11-29 12:40:00,398.5,399.28,398.45,398.97,3265.0,398.5,399.28,398.45,398.97,3265.0
2023-11-29 12:50:00,398.87,399.48,398.64,399.44,3932.0,398.87,399.48,398.64,399.44,3932.0
2023-11-29 13:00:00,399.37,399.85,399.37,399.59,1085.0,399.37,399.85,399.37,399.59,1085.0
2023-11-29 13:10:00,399.61,400.08,399.56,399.88,3217.0,399.61,400.08,399.56,399.88,3217.0
2023-11-29 13:20:00,399.74,399.95,399.5,399.77,1400.0,399.74,399.95,399.5,399.77,1400.0
2023-11-29 13:30:00,400.09,400.24,399.53,400.02,2248.0,400.09,400.24,399.53,400.02,2248.0
2023-11-29 13:40:00,400.07,400.24,399.81,400.13,2000.0,400.07,400.24,399.81,400.13,2000.0
2023-11-29 13:50:00,400.4,400.5,399.89,399.89,1959.0,400.4,400.5,399.89,399.89,1959.0
2023-11-29 14:00:00,399.85,400.07,399.46,399.86,7103.0,399.85,400.07,399.46,399.86,7103.0
2023-11-29 14:10:00,399.79,400.47,399.78,400.33,3655.0,399.79,400.47,399.78,400.33,3655.0
2023-11-29 14:20:00,399.86,400.18,399.84,400.08,2313.0,399.86,400.18,399.84,400.08,2313.0
2023-11-29 14:30:00,400.13,400.14,398.97,399.41,6088.0,400.13,400.14,398.97,399.41,6088.0
2023-11-29 14:40:00,399.4,399.41,398.79,399.12,6561.0,399.4,399.41,398.79,399.12,6561.0
2023-11-29 14:50:00,398.95,399.31,398.41,399.13,6488.0,398.95,399.31,398.41,399.13,6488.0
2023-11-29 15:00:00,399.38,399.43,399.07,399.21,3551.0,399.38,399.43,399.07,399.21,3551.0
2023-11-29 15:10:00,399.2,399.3,398.63,398.94,4785.0,399.2,399.3,398.63,398.94,4785.0
2023-11-29 15:20:00,398.75,398.97,398.73,398.97,3426.0,398.75,398.97,398.73,398.97,3426.0
2023-11-29 15:30:00,398.94,399.62,398.93,399.53,6503.0,398.94,399.62,398.93,399.53,6503.0
2023-11-29 15:40:00,399.51,400.22,399.4,399.44,8292.0,399.51,400.22,399.4,399.44,8292.0
2023-11-29 15:50:00,399.59,399.85,398.82,398.89,25041.0,399.59,399.85,398.82,398.89,25041.0
2023-11-30 09:30:00,399.24,399.24,394.64,394.75,10115.0,399.24,399.24,394.64,394.75,10115.0
2023-11-30 09:40:00,394.43,396.85,394.17,396.46,9531.0,394.43,396.85,394.17,396.46,9531.0
2023-11-30 09:50:00,396.62,397.88,396.6,397.68,18319.0,396.62,397.88,396.6,397.68,18319.0
2023-11-30 10:00:00,397.81,397.82,395.99,397.22,4237.0,397.81,397.82,395.99,397.22,4237.0
2023-11-30 10:10:00,397.08,398.74,397.08,398.23,6123.0,397.08,398.74,397.08,398.23,6123.0
2023-11-30 10:20:00,397.84,398.23,397.7,398.22,3307.0,397.84,398.23,397.7,398.22,3307.0
2023-11-30 10:30:00,398.26,398.53,397.32,397.49,8350.0,398.26,398.53,397.32,397.49,8350.0
2023-11-30 10:40:00,397.66,398.13,397.44,397.85,4500.0,397.66,398.13,397.44,397.85,4500.0
2023-11-30 10:50:00,397.86,399.08,397.71,398.64,6726.0,397.86,399.08,397.71,398.64,6726.0
2023-11-30 11:00:00,398.69,400.49,398.5,399.59,8778.0,398.69,400.49,398.5,399.59,8778.0
2023-11-30 11:10:00,399.61,399.62,399.01,399.02,4294.0,399.61,399.62,399.01,399.02,4294.0
2023-11-30 11:20:00,399.02,399.59,397.87,398.9,19227.0,399.02,399.59,397.87,398.9,19227.0
2023-11-30 11:30:00,398.9,399.67,398.9,399.06,6085.0,398.9,399.67,398.9,399.06,6085.0
2023-11-30 11:40:00,399.08,399.58,399.02,399.46,4085.0,399.08,399.58,399.02,399.46,4085.0
2023-11-30 11:50:00,399.55,399.55,398.82,399.05,3307.0,399.55,399.55,398.82,399.05,3307.0
2023-11-30 12:00:00,398.81,399.34,398.72,398.93,3446.0,398.81,399.34,398.72,398.93,3446.0
2023-11-30 12:10:00,399.01,399.03,398.48,398.5,1792.0,399.01,399.03,398.48,398.5,1792.0
2023-11-30 12:20:00,398.55,398.8,398.25,398.69,1570.0,398.55,398.8,398.25,398.69,1570.0
2023-11-30 12:30:00,398.86,398.98,398.75,398.96,2134.0,398.86,398.98,398.75,398.96,2134.0
2023-11-30 12:40:00,398.95,399.94,398.95,399.43,3000.0,398.95,399.94,398.95,399.43,3000.0
2023-11-30 12:50:00,399.37,399.61,399.03,399.05,2251.0,399.37,399.61,399.03,399.05,2251.0
2023-11-30 13:00:00,399.03,399.08,398.72,398.91,26034.0,399.03,399.08,398.72,398.91,26034.0
2023-11-30 13:10:00,398.95,399.23,398.92,398.92,2019.0,398.95,399.23,398.92,398.92,2019.0
2023-11-30 13:20:00,399.02,399.13,398.53,398.53,1968.0,399.02,399.13,398.53,398.53,1968.0
2023-11-30 13:30:00,398.68,399.45,398.67,399.45,942.0,398.68,399.45,398.67,399.45,942.0
2023-11-30 13:40:00,399.51,399.86,399.51,399.85,1979.0,399.51,399.86,399.51,399.85,1979.0
2023-11-30 13:50:00,399.72,399.75,399.09,399.26,9122.0,399.72,399.75,399.09,399.26,9122.0
2023-11-30 14:00:00,399.38,399.53,399.05,399.05,2380.0,399.38,399.53,399.05,399.05,2380.0
2023-11-30 14:10:00,399.19,399.3,398.96,399.18,4880.0,399.19,399.3,398.96,399.18,4880.0
2023-11-30 14:20:00,399.12,399.19,398.66,398.67,3861.0,399.12,399.19,398.66,398.67,3861.0
2023-11-30 14:30:00,398.69,398.69,397.97,398.08,2618.0,398.69,398.69,397.97,398.08,2618.0
2023-11-30 14:40:00,398.06,398.42,398.06,398.32,2560.0,398.06,398.42,398.06,398.32,2560.0
2023-11-30 14:50:00,398.2,398.57,398.08,398.57,6162.0,398.2,398.57,398.08,398.57,6162.0
2023-11-30 15:00:00,398.6,398.69,398.11,398.17,2598.0,398.6,398.69,398.11,398.17,2598.0
2023-11-30 15:10:00,398.19,398.2,397.82,397.88,7479.0,398.19,398.2,397.82,397.88,7479.0
2023-11-30 15:20:00,397.88,398.14,397.61,398.06,5705.0,397.88,398.14,397.61,398.06,5705.0
2023-11-30 15:30:00,397.88,398.87,397.88,398.77,9636.0,397.88,398.87,397.88,398.77,9636.0
2023-11-30 15:40:00,398.7,399.37,398.59,399.06,22371.0,398.7,399.37,398.59,399.06,22371.0
2023-11-30 15:50:00,399.31,400.77,398.59,400.05,75671.0,399.31,400.77,398.59,400.05,75671.0
2023-12-01 09:30:00,400.13,400.99,397.83,398.62,14164.0,400.13,400.99,397.83,398.62,14164.0
2023-12-01 09:40:00,398.7,398.97,398.38,398.5,4785.0,398.7,398.97,398.38,398.5,4785.0
2023-12-01 09:50:00,399.03,400.55,398.82,400.52,8258.0,399.03,400.55,398.82,400.52,8258.0
2023-12-01 10:00:00,400.96,401.83,400.9,401.29,13027.0,400.96,401.83,400.9,401.29,13027.0
2023-12-01 10:10:00,401.32,401.58,400.56,400.74,13976.0,401.32,401.58,400.56,400.74,13976.0
2023-12-01 10:20:00,401.03,401.09,400.47,400.78,4786.0,401.03,401.09,400.47,400.78,4786.0
2023-12-01 10:30:00,400.79,400.8,399.87,399.87,8516.0,400.79,400.8,399.87,399.87,8516.0
2023-12-01 10:40:00,399.77,399.85,397.86,398.39,12287.0,399.77,399.85,397.86,398.39,12287.0
2023-12-01 10:50:00,398.27,398.53,398.06,398.28,8541.0,398.27,398.53,398.06,398.28,8541.0
2023-12-01 11:00:00,398.18,398.54,397.37,398.41,10536.0,398.18,398.54,397.37,398.41,10536.0
2023-12-01 11:10:00,398.41,399.82,398.4,398.98,10784.0,398.41,399.82,398.4,398.98,10784.0
2023-12-01 11:20:00,398.86,398.86,397.49,397.79,11909.0,398.86,398.86,397.49,397.79,11909.0
2023-12-01 11:30:00,397.77,397.77,396.16,396.44,21585.0,397.77,397.77,396.16,396.44,21585.0
2023-12-01 11:40:00,396.48,398.18,396.48,397.15,16778.0,396.48,398.18,396.48,397.15,16778.0
2023-12-01 11:50:00,397.15,398.34,396.98,398.1,10997.0,397.15,398.34,396.98,398.1,10997.0
2023-12-01 12:00:00,398.08,399.27,398.08,398.77,9759.0,398.08,399.27,398.08,398.77,9759.0
2023-12-01 12:10:00,398.77,399.67,398.75,399.03,8747.0,398.77,399.67,398.75,399.03,8747.0
2023-12-01 12:20:00,399.04,399.75,398.74,399.75,7216.0,399.04,399.75,398.74,399.75,7216.0
2023-12-01 12:30:00,399.62,399.88,399.07,399.09,9054.0,399.62,399.88,399.07,399.09,9054.0
2023-12-01 12:40:00,399.08,400.45,399.08,400.33,6836.0,399.08,400.45,399.08,400.33,6836.0
2023-12-01 12:50:00,400.31,400.46,400.19,400.33,1600.0,400.31,400.46,400.19,400.33,1600.0
2023-12-01 13:00:00,400.27,402.37,400.26,402.26,6997.0,400.27,402.37,400.26,402.26,6997.0
2023-12-01 13:10:00,402.35,402.35,401.87,401.99,2400.0,402.35,402.35,401.87,401.99,2400.0
2023-12-01 13:20:00,401.73,402.14,401.32,401.44,2403.0,401.73,402.14,401.32,401.44,2403.0
2023-12-01 13:30:00,401.31,401.65,400.84,400.84,3858.0,401.31,401.65,400.84,400.84,3858.0
2023-12-01 13:40:00,400.59,400.66,400.01,400.01,5109.0,400.59,400.66,400.01,400.01,5109.0
2023-12-01 13:50:00,399.81,400.02,398.69,398.69,4175.0,399.81,400.02,398.69,398.69,4175.0
2023-12-01 14:00:00,398.71,401.1,398.7,400.58,9972.0,398.71,401.1,398.7,400.58,9972.0
2023-12-01 14:10:00,400.46,400.84,400.26,400.29,7062.0,400.46,400.84,400.26,400.29,7062.0
2023-12-01 14:20:00,400.24,400.44,399.52,399.87,3641.0,400.24,400.44,399.52,399.87,3641.0
2023-12-01 14:30:00,399.82,400.56,399.69,400.56,4073.0,399.82,400.56,399.69,400.56,4073.0
2023-12-01 14:40:00,400.61,401.33,399.8,399.87,4335.0,400.61,401.33,399.8,399.87,4335.0
2023-12-01 14:50:00,399.87,400.43,399.68,400.43,9818.0,399.87,400.43,399.68,400.43,9818.0
2023-12-01 15:00:00,400.9,401.11,400.66,401.11,2605.0,400.9,401.11,400.66,401.11,2605.0
2023-12-01 15:10:00,401.14,401.87,401.14,401.55,4138.0,401.14,401.87,401.14,401.55,4138.0
2023-12-01 15:20:00,401.83,403.3,401.7,402.66,5912.0,401.83,403.3,401.7,402.66,5912.0
2023-12-01 15:30:00,402.87,403.27,402.64,402.75,7503.0,402.87,403.27,402.64,402.75,7503.0
2023-12-01 15:40:00,402.8,402.92,401.84,402.7,28952.0,402.8,402.92,401.84,402.7,28952.0
2023-12-01 15:50:00,402.84,402.93,401.51,401.89,43414.0,402.84,402.93,401.51,401.89,43414.0
2023-12-04 09:30:00,400.65,401.83,400.0,400.0,16386.0,400.65,401.83,400.0,400.0,16386.0
2023-12-04 09:40:00,400.06,403.67,399.87,403.67,5973.0,400.06,403.67,399.87,403.67,5973.0
2023-12-04 09:50:00,403.83,405.0,402.84,404.03,9775.0,403.83,405.0,402.84,404.03,9775.0
2023-12-04 10:00:00,403.73,404.85,403.73,404.25,11883.0,403.73,404.85,403.73,404.25,11883.0
2023-12-04 10:10:00,405.0,407.11,404.88,406.5,9255.0,405.0,407.11,404.88,406.5,9255.0
2023-12-04 10:20:00,406.33,406.37,404.73,405.55,8756.0,406.33,406.37,404.73,405.55,8756.0
2023-12-04 10:30:00,405.54,407.27,405.07,407.12,4450.0,405.54,407.27,405.07,407.12,4450.0
2023-12-04 10:40:00,407.1,407.77,407.01,407.46,5320.0,407.1,407.77,407.01,407.46,5320.0
2023-12-04 10:50:00,407.19,407.26,405.08,405.31,6056.0,407.19,407.26,405.08,405.31,6056.0
2023-12-04 11:00:00,405.14,405.16,403.84,403.88,8800.0,405.14,405.16,403.84,403.88,8800.0
2023-12-04 11:10:00,404.08,404.32,403.32,403.5,6215.0,404.08,404.32,403.32,403.5,6215.0
2023-12-04 11:20:00,403.22,403.22,401.83,402.46,14817.0,403.22,403.22,401.83,402.46,14817.0
2023-12-04 11:30:00,402.26,402.44,401.36,401.61,3130.0,402.26,402.44,401.36,401.61,3130.0
2023-12-04 11:40:00,401.6,402.03,401.28,401.56,3300.0,401.6,402.03,401.28,401.56,3300.0
2023-12-04 11:50:00,401.48,402.62,401.47,402.59,8164.0,401.48,402.62,401.47,402.59,8164.0
2023-12-04 12:00:00,402.83,403.03,402.28,402.44,2902.0,402.83,403.03,402.28,402.44,2902.0
2023-12-04 12:10:00,402.43,402.43,401.62,401.62,5300.0,402.43,402.43,401.62,401.62,5300.0
2023-12-04 12:20:00,401.5,402.02,401.5,401.67,9507.0,401.5,402.02,401.5,401.67,9507.0
2023-12-04 12:30:00,401.68,402.15,401.55,401.56,1612.0,401.68,402.15,401.55,401.56,1612.0
2023-12-04 12:40:00,401.25,401.44,400.94,401.44,4600.0,401.25,401.44,400.94,401.44,4600.0
2023-12-04 12:50:00,401.44,402.1,401.38,401.96,5855.0,401.44,402.1,401.38,401.96,5855.0
2023-12-04 13:00:00,401.8,401.91,401.27,401.31,4550.0,401.8,401.91,401.27,401.31,4550.0
2023-12-04 13:10:00,401.33,401.46,401.09,401.29,3797.0,401.33,401.46,401.09,401.29,3797.0
2023-12-04 13:20:00,401.34,401.34,400.01,400.02,1627.0,401.34,401.34,400.01,400.02,1627.0
2023-12-04 13:30:00,400.01,400.01,398.64,398.64,3603.0,400.01,400.01,398.64,398.64,3603.0
2023-12-04 13:40:00,398.91,399.62,398.57,399.52,2835.0,398.91,399.62,398.57,399.52,2835.0
2023-12-04 13:50:00,399.2,399.61,399.16,399.37,2697.0,399.2,399.61,399.16,399.37,2697.0
2023-12-04 14:00:00,399.3,399.61,398.83,398.91,4392.0,399.3,399.61,398.83,398.91,4392.0
2023-12-04 14:10:00,399.22,399.47,398.49,398.56,3812.0,399.22,399.47,398.49,398.56,3812.0
2023-12-04 14:20:00,398.66,398.72,397.48,397.49,3510.0,398.66,398.72,397.48,397.49,3510.0
2023-12-04 14:30:00,397.67,397.95,397.2,397.2,3927.0,397.67,397.95,397.2,397.2,3927.0
2023-12-04 14:40:00,397.33,397.72,397.2,397.63,3685.0,397.33,397.72,397.2,397.63,3685.0
2023-12-04 14:50:00,397.56,397.81,397.1,397.56,5633.0,397.56,397.81,397.1,397.56,5633.0
2023-12-04 15:00:00,397.65,398.58,397.64,398.46,7907.0,397.65,398.58,397.64,398.46,7907.0
2023-12-04 15:10:00,398.31,399.36,398.3,399.02,6738.0,398.31,399.36,398.3,399.02,6738.0
2023-12-04 15:20:00,399.12,399.27,398.71,398.71,5287.0,399.12,399.27,398.71,398.71,5287.0
2023-12-04 15:30:00,398.81,398.81,398.08,398.12,5016.0,398.81,398.81,398.08,398.12,5016.0
2023-12-04 15:40:00,398.09,398.96,397.99,398.85,11098.0,398.09,398.96,397.99,398.85,11098.0
2023-12-04 15:50:00,398.68,399.31,398.3,399.05,48924.0,398.68,399.31,398.3,399.05,48924.0
2023-12-05 09:30:00,397.4,397.4,391.35,393.25,15197.0,397.4,397.4,391.35,393.25,15197.0
2023-12-05 09:40:00,392.69,394.06,392.21,392.59,15790.0,392.69,394.06,392.21,392.59,15790.0
2023-12-05 09:50:00,393.44,393.51,391.76,392.42,12940.0,393.44,393.51,391.76,392.42,12940.0
2023-12-05 10:00:00,392.44,395.28,392.44,393.55,16181.0,392.44,395.28,392.44,393.55,16181.0
2023-12-05 10:10:00,393.04,393.16,390.99,390.99,9347.0,393.04,393.16,390.99,390.99,9347.0
2023-12-05 10:20:00,391.09,391.55,390.22,391.36,14066.0,391.09,391.55,390.22,391.36,14066.0
2023-12-05 10:30:00,391.66,391.66,390.08,390.65,6257.0,391.66,391.66,390.08,390.65,6257.0
2023-12-05 10:40:00,390.42,391.54,390.14,390.86,8107.0,390.42,391.54,390.14,390.86,8107.0
2023-12-05 10:50:00,390.88,392.02,390.5,391.98,3357.0,390.88,392.02,390.5,391.98,3357.0
2023-12-05 11:00:00,392.0,392.51,391.83,392.38,7591.0,392.0,392.51,391.83,392.38,7591.0
2023-12-05 11:10:00,392.38,392.46,390.74,390.74,6048.0,392.38,392.46,390.74,390.74,6048.0
2023-12-05 11:20:00,390.47,390.75,389.8,390.66,7200.0,390.47,390.75,389.8,390.66,7200.0
2023-12-05 11:30:00,390.66,391.15,390.41,391.13,6076.0,390.66,391.15,390.41,391.13,6076.0
2023-12-05 11:40:00,390.99,392.04,390.99,391.83,5732.0,390.99,392.04,390.99,391.83,5732.0
2023-12-05 11:50:00,391.83,391.89,390.46,391.27,4907.0,391.83,391.89,390.46,391.27,4907.0
2023-12-05 12:00:00,391.1,392.22,391.05,391.93,9062.0,391.1,392.22,391.05,391.93,9062.0
2023-12-05 12:10:00,392.05,393.0,367.03,367.82,270907.0,392.05,393.0,367.03,367.82,270907.0
2023-12-05 12:20:00,368.36,379.53,359.02,363.99,303892.0,368.36,379.53,359.02,363.99,303892.0
2023-12-05 12:30:00,364.54,370.3,363.9,367.21,153637.0,364.54,370.3,363.9,367.21,153637.0
2023-12-05 12:40:00,367.38,367.75,364.62,367.58,128006.0,367.38,367.75,364.62,367.58,128006.0
2023-12-05 12:50:00,367.45,367.45,360.03,362.26,89903.0,367.45,367.45,360.03,362.26,89903.0
2023-12-05 13:00:00,362.25,363.65,360.79,362.8,76068.0,362.25,363.65,360.79,362.8,76068.0
2023-12-05 13:10:00,362.99,366.95,362.19,365.05,47920.0,362.99,366.95,362.19,365.05,47920.0
2023-12-05 13:20:00,365.15,368.81,364.85,368.52,44864.0,365.15,368.81,364.85,368.52,44864.0
2023-12-05 13:30:00,368.81,371.97,366.85,371.21,58683.0,368.81,371.97,366.85,371.21,58683.0
2023-12-05 13:40:00,371.07,371.28,365.47,366.11,78321.0,371.07,371.28,365.47,366.11,78321.0
2023-12-05 13:50:00,365.89,367.85,365.72,366.66,20768.0,365.89,367.85,365.72,366.66,20768.0
2023-12-05 14:00:00,366.66,368.58,366.41,367.87,27676.0,366.66,368.58,366.41,367.87,27676.0
2023-12-05 14:10:00,367.81,369.9,366.79,368.29,18859.0,367.81,369.9,366.79,368.29,18859.0
2023-12-05 14:20:00,368.29,369.35,367.86,368.16,11556.0,368.29,369.35,367.86,368.16,11556.0
2023-12-05 14:30:00,368.17,368.17,362.94,363.88,36635.0,368.17,368.17,362.94,363.88,36635.0
2023-12-05 14:40:00,363.57,365.11,362.92,364.29,19490.0,363.57,365.11,362.92,364.29,19490.0
2023-12-05 14:50:00,364.16,364.77,363.27,364.22,21572.0,364.16,364.77,363.27,364.22,21572.0
2023-12-05 15:00:00,364.16,364.47,363.32,363.89,24808.0,364.16,364.47,363.32,363.89,24808.0
2023-12-05 15:10:00,364.13,365.24,363.51,364.32,17843.0,364.13,365.24,363.51,364.32,17843.0
2023-12-05 15:20:00,364.21,364.34,363.0,363.36,22149.0,364.21,364.34,363.0,363.36,22149.0
2023-12-05 15:30:00,363.43,363.94,362.19,362.38,40792.0,363.43,363.94,362.19,362.38,40792.0
2023-12-05 15:40:00,362.4,364.18,362.11,364.06,57579.0,362.4,364.18,362.11,364.06,57579.0
2023-12-05 15:50:00,363.95,364.42,363.02,364.4,146581.0,363.95,364.42,363.02,364.4,146581.0
2023-12-06 09:30:00,365.49,372.0,364.41,369.38,63914.0,365.49,372.0,364.41,369.38,63914.0
2023-12-06 09:40:00,369.59,370.87,365.9,366.16,23830.0,369.59,370.87,365.9,366.16,23830.0
2023-12-06 09:50:00,366.52,367.75,365.32,367.67,12126.0,366.52,367.75,365.32,367.67,12126.0
2023-12-06 10:00:00,367.75,370.77,367.46,370.33,11599.0,367.75,370.77,367.46,370.33,11599.0
2023-12-06 10:10:00,370.19,370.19,368.11,368.27,26057.0,370.19,370.19,368.11,368.27,26057.0
2023-12-06 10:20:00,368.05,368.11,366.68,366.99,31596.0,368.05,368.11,366.68,366.99,31596.0
2023-12-06 10:30:00,367.04,368.07,366.58,367.81,30518.0,367.04,368.07,366.58,367.81,30518.0
2023-12-06 10:40:00,367.75,367.91,366.9,367.57,18447.0,367.75,367.91,366.9,367.57,18447.0
2023-12-06 10:50:00,367.78,368.86,367.78,368.86,16337.0,367.78,368.86,367.78,368.86,16337.0
2023-12-06 11:00:00,368.87,369.5,368.53,369.45,5418.0,368.87,369.5,368.53,369.45,5418.0
2023-12-06 11:10:00,369.59,369.75,368.39,368.4,12124.0,369.59,369.75,368.39,368.4,12124.0
2023-12-06 11:20:00,368.49,368.98,367.71,367.71,9683.0,368.49,368.98,367.71,367.71,9683.0
2023-12-06 11:30:00,367.72,367.76,365.94,366.96,18744.0,367.72,367.76,365.94,366.96,18744.0
2023-12-06 11:40:00,366.85,367.43,366.57,367.23,10183.0,366.85,367.43,366.57,367.23,10183.0
2023-12-06 11:50:00,367.26,368.0,367.25,368.0,3106.0,367.26,368.0,367.25,368.0,3106.0
2023-12-06 12:00:00,367.84,368.45,367.78,368.08,3751.0,367.84,368.45,367.78,368.08,3751.0
2023-12-06 12:10:00,368.12,368.12,366.5,366.68,11060.0,368.12,368.12,366.5,366.68,11060.0
2023-12-06 12:20:00,366.55,366.84,366.25,366.44,10083.0,366.55,366.84,366.25,366.44,10083.0
2023-12-06 12:30:00,366.5,366.97,366.26,366.58,6502.0,366.5,366.97,366.26,366.58,6502.0
2023-12-06 12:40:00,366.64,366.7,366.33,366.7,2200.0,366.64,366.7,366.33,366.7,2200.0
2023-12-06 12:50:00,366.71,367.64,366.59,367.52,8017.0,366.71,367.64,366.59,367.52,8017.0
2023-12-06 13:00:00,367.51,367.87,366.66,366.74,9362.0,367.51,367.87,366.66,366.74,9362.0
2023-12-06 13:10:00,367.05,367.35,366.9,367.14,3125.0,367.05,367.35,366.9,367.14,3125.0
2023-12-06 13:20:00,367.34,367.92,367.02,367.51,5577.0,367.34,367.92,367.02,367.51,5577.0
2023-12-06 13:30:00,367.51,367.52,366.46,366.5,13117.0,367.51,367.52,366.46,366.5,13117.0
2023-12-06 13:40:00,366.59,366.88,366.0,366.88,11533.0,366.59,366.88,366.0,366.88,11533.0
2023-12-06 13:50:00,366.92,367.42,366.86,367.25,8268.0,366.92,367.42,366.86,367.25,8268.0
2023-12-06 14:00:00,367.29,367.34,366.92,367.11,7481.0,367.29,367.34,366.92,367.11,7481.0
2023-12-06 14:10:00,367.09,367.23,366.79,367.05,10491.0,367.09,367.23,366.79,367.05,10491.0
2023-12-06 14:20:00,367.03,367.03,366.32,366.5,18889.0,367.03,367.03,366.32,366.5,18889.0
2023-12-06 14:30:00,366.37,366.47,365.61,366.08,17635.0,366.37,366.47,365.61,366.08,17635.0
2023-12-06 14:40:00,366.06,366.07,364.67,364.93,12330.0,366.06,366.07,364.67,364.93,12330.0
2023-12-06 14:50:00,365.0,365.39,364.68,364.69,10628.0,365.0,365.39,364.68,364.69,10628.0
2023-12-06 15:00:00,364.68,364.96,364.56,364.78,5554.0,364.68,364.96,364.56,364.78,5554.0
2023-12-06 15:10:00,364.74,364.83,363.94,364.47,15924.0,364.74,364.83,363.94,364.47,15924.0
2023-12-06 15:20:00,364.48,364.49,362.78,363.0,16933.0,364.48,364.49,362.78,363.0,16933.0
2023-12-06 15:30:00,362.91,362.91,361.4,361.53,17584.0,362.91,362.91,361.4,361.53,17584.0
2023-12-06 15:40:00,361.45,361.49,360.27,360.55,29060.0,361.45,361.49,360.27,360.55,29060.0
2023-12-06 15:50:00,360.64,362.24,360.01,361.99,68566.0,360.64,362.24,360.01,361.99,68566.0
2023-12-07 09:30:00,361.78,362.23,358.48,359.8,15686.0,361.78,362.23,358.48,359.8,15686.0
2023-12-07 09:40:00,359.62,359.89,358.75,359.65,6524.0,359.62,359.89,358.75,359.65,6524.0
2023-12-07 09:50:00,359.76,361.85,359.75,361.85,7622.0,359.76,361.85,359.75,361.85,7622.0
2023-12-07 10:00:00,362.18,363.37,361.7,362.75,14722.0,362.18,363.37,361.7,362.75,14722.0
2023-12-07 10:10:00,362.75,364.67,362.7,364.6,27704.0,362.75,364.67,362.7,364.6,27704.0
2023-12-07 10:20:00,364.74,367.62,364.54,367.62,26099.0,364.74,367.62,364.54,367.62,26099.0
2023-12-07 10:30:00,367.5,368.89,367.5,368.26,22085.0,367.5,368.89,367.5,368.26,22085.0
2023-12-07 10:40:00,367.99,368.37,367.43,367.96,9737.0,367.99,368.37,367.43,367.96,9737.0
2023-12-07 10:50:00,368.15,368.51,367.91,368.28,6315.0,368.15,368.51,367.91,368.28,6315.0
2023-12-07 11:00:00,368.41,369.24,368.41,369.23,3490.0,368.41,369.24,368.41,369.23,3490.0
2023-12-07 11:10:00,369.42,369.42,367.26,367.38,6487.0,369.42,369.42,367.26,367.38,6487.0
2023-12-07 11:20:00,367.43,368.3,367.09,368.24,9209.0,367.43,368.3,367.09,368.24,9209.0
2023-12-07 11:30:00,368.3,370.0,368.2,369.86,8248.0,368.3,370.0,368.2,369.86,8248.0
2023-12-07 11:40:00,369.99,370.52,369.14,369.76,7982.0,369.99,370.52,369.14,369.76,7982.0
2023-12-07 11:50:00,370.11,370.5,369.76,369.89,8003.0,370.11,370.5,369.76,369.89,8003.0
2023-12-07 12:00:00,369.92,370.1,369.73,369.9,5700.0,369.92,370.1,369.73,369.9,5700.0
2023-12-07 12:10:00,369.85,369.95,368.75,369.94,6572.0,369.85,369.95,368.75,369.94,6572.0
2023-12-07 12:20:00,370.14,371.04,369.91,370.98,10442.0,370.14,371.04,369.91,370.98,10442.0
2023-12-07 12:30:00,370.99,371.41,370.71,371.08,7035.0,370.99,371.41,370.71,371.08,7035.0
2023-12-07 12:40:00,371.29,371.58,370.88,371.42,4666.0,371.29,371.58,370.88,371.42,4666.0
2023-12-07 12:50:00,371.42,372.0,371.18,371.54,9483.0,371.42,372.0,371.18,371.54,9483.0
2023-12-07 13:00:00,371.57,371.68,370.38,371.17,10683.0,371.57,371.68,370.38,371.17,10683.0
2023-12-07 13:10:00,371.18,371.22,370.83,371.02,3350.0,371.18,371.22,370.83,371.02,3350.0
2023-12-07 13:20:00,370.92,371.76,370.71,371.57,7462.0,370.92,371.76,370.71,371.57,7462.0
2023-12-07 13:30:00,371.7,371.8,371.27,371.66,6158.0,371.7,371.8,371.27,371.66,6158.0
2023-12-07 13:40:00,371.55,371.65,371.03,371.27,36654.0,371.55,371.65,371.03,371.27,36654.0
2023-12-07 13:50:00,370.98,371.4,370.98,371.36,6107.0,370.98,371.4,370.98,371.36,6107.0
2023-12-07 14:00:00,371.5,371.56,370.04,370.05,14135.0,371.5,371.56,370.04,370.05,14135.0
2023-12-07 14:10:00,370.06,370.25,369.15,369.15,5932.0,370.06,370.25,369.15,369.15,5932.0
2023-12-07 14:20:00,368.98,369.37,368.14,368.43,42889.0,368.98,369.37,368.14,368.43,42889.0
2023-12-07 14:30:00,368.43,368.85,368.4,368.48,6457.0,368.43,368.85,368.4,368.48,6457.0
2023-12-07 14:40:00,368.49,368.85,368.48,368.58,4065.0,368.49,368.85,368.48,368.58,4065.0
2023-12-07 14:50:00,368.59,368.86,367.99,368.03,13425.0,368.59,368.86,367.99,368.03,13425.0
2023-12-07 15:00:00,368.27,369.09,368.11,368.91,15001.0,368.27,369.09,368.11,368.91,15001.0
2023-12-07 15:10:00,368.95,369.36,368.76,368.8,7849.0,368.95,369.36,368.76,368.8,7849.0
2023-12-07 15:20:00,368.75,368.93,367.95,367.96,6419.0,368.75,368.93,367.95,367.96,6419.0
2023-12-07 15:30:00,368.0,368.12,367.06,367.12,13146.0,368.0,368.12,367.06,367.12,13146.0
2023-12-07 15:40:00,367.13,367.74,367.08,367.6,16807.0,367.13,367.74,367.08,367.6,16807.0
2023-12-07 15:50:00,367.79,369.1,367.48,368.84,112273.0,367.79,369.1,367.48,368.84,112273.0
2023-12-08 09:30:00,364.05,367.05,364.0,364.0,10778.0,364.05,367.05,364.0,364.0,10778.0
2023-12-08 09:40:00,364.18,366.57,364.07,366.44,4721.0,364.18,366.57,364.07,366.44,4721.0
2023-12-08 09:50:00,366.92,368.52,366.27,367.79,28053.0,366.92,368.52,366.27,367.79,28053.0
2023-12-08 10:00:00,368.37,369.78,368.37,369.7,13345.0,368.37,369.78,368.37,369.7,13345.0
2023-12-08 10:10:00,369.69,370.36,369.51,369.92,5167.0,369.69,370.36,369.51,369.92,5167.0
2023-12-08 10:20:00,370.0,370.84,369.79,370.31,4886.0,370.0,370.84,369.79,370.31,4886.0
2023-12-08 10:30:00,370.3,370.51,367.8,367.94,12474.0,370.3,370.51,367.8,367.94,12474.0
2023-12-08 10:40:00,367.86,368.47,367.01,367.01,3900.0,367.86,368.47,367.01,367.01,3900.0
2023-12-08 10:50:00,366.7,367.81,366.62,367.21,4548.0,366.7,367.81,366.62,367.21,4548.0
2023-12-08 11:00:00,367.4,367.4,365.63,365.9,8711.0,367.4,367.4,365.63,365.9,8711.0
2023-12-08 11:10:00,365.87,365.87,363.71,364.07,8105.0,365.87,365.87,363.71,364.07,8105.0
2023-12-08 11:20:00,364.0,365.59,364.0,365.44,5074.0,364.0,365.59,364.0,365.44,5074.0
2023-12-08 11:30:00,365.59,365.98,364.68,365.27,5681.0,365.59,365.98,364.68,365.27,5681.0
2023-12-08 11:40:00,365.02,365.86,364.8,365.86,2094.0,365.02,365.86,364.8,365.86,2094.0
2023-12-08 11:50:00,365.86,366.21,365.33,365.33,5601.0,365.86,366.21,365.33,365.33,5601.0
2023-12-08 12:00:00,365.31,365.44,363.47,365.0,22928.0,365.31,365.44,363.47,365.0,22928.0
2023-12-08 12:10:00,364.77,365.19,364.52,365.16,4351.0,364.77,365.19,364.52,365.16,4351.0
2023-12-08 12:20:00,365.16,365.99,364.92,365.53,11119.0,365.16,365.99,364.92,365.53,11119.0
2023-12-08 12:30:00,365.41,365.71,364.9,365.16,2423.0,365.41,365.71,364.9,365.16,2423.0
2023-12-08 12:40:00,365.06,365.35,364.74,365.27,3507.0,365.06,365.35,364.74,365.27,3507.0
2023-12-08 12:50:00,365.31,365.63,365.13,365.52,3525.0,365.31,365.63,365.13,365.52,3525.0
2023-12-08 13:00:00,365.22,365.54,364.82,364.9,1766.0,365.22,365.54,364.82,364.9,1766.0
2023-12-08 13:10:00,365.18,365.39,364.84,365.24,2969.0,365.18,365.39,364.84,365.24,2969.0
2023-12-08 13:20:00,365.22,365.42,364.75,364.8,4300.0,365.22,365.42,364.75,364.8,4300.0
2023-12-08 13:30:00,364.8,365.0,363.98,364.23,7050.0,364.8,365.0,363.98,364.23,7050.0
2023-12-08 13:40:00,364.1,364.59,363.77,364.56,5947.0,364.1,364.59,363.77,364.56,5947.0
2023-12-08 13:50:00,364.56,364.56,363.9,364.06,4879.0,364.56,364.56,363.9,364.06,4879.0
2023-12-08 14:00:00,364.19,364.31,363.59,363.74,5831.0,364.19,364.31,363.59,363.74,5831.0
2023-12-08 14:10:00,363.89,364.45,363.68,364.44,35220.0,363.89,364.45,363.68,364.44,35220.0
2023-12-08 14:20:00,364.3,365.25,364.04,365.25,8619.0,364.3,365.25,364.04,365.25,8619.0
2023-12-08 14:30:00,365.2,365.59,364.88,365.59,10898.0,365.2,365.59,364.88,365.59,10898.0
2023-12-08 14:40:00,365.58,365.87,365.36,365.39,7761.0,365.58,365.87,365.36,365.39,7761.0
2023-12-08 14:50:00,365.31,365.4,364.76,365.2,7279.0,365.31,365.4,364.76,365.2,7279.0
2023-12-08 15:00:00,365.01,366.12,364.86,365.63,5909.0,365.01,366.12,364.86,365.63,5909.0
2023-12-08 15:10:00,365.68,366.09,365.68,365.87,5507.0,365.68,366.09,365.68,365.87,5507.0
2023-12-08 15:20:00,365.85,366.65,365.79,366.65,4947.0,365.85,366.65,365.79,366.65,4947.0
2023-12-08 15:30:00,366.65,367.23,366.5,367.17,10010.0,366.65,367.23,366.5,367.17,10010.0
2023-12-08 15:40:00,367.17,367.89,366.98,367.02,18244.0,367.17,367.89,366.98,367.02,18244.0
2023-12-08 15:50:00,367.15,367.65,366.85,367.41,45229.0,367.15,367.65,366.85,367.41,45229.0
2023-12-11 09:30:00,372.23,379.99,370.91,379.39,64075.0,372.23,379.99,370.91,379.39,64075.0
2023-12-11 09:40:00,379.77,379.77,372.75,372.75,18975.0,379.77,379.77,372.75,372.75,18975.0
2023-12-11 09:50:00,372.76,374.18,372.0,373.08,13828.0,372.76,374.18,372.0,373.08,13828.0
2023-12-11 10:00:00,374.16,375.3,373.12,375.3,13111.0,374.16,375.3,373.12,375.3,13111.0
2023-12-11 10:10:00,375.32,377.65,375.31,377.28,10056.0,375.32,377.65,375.31,377.28,10056.0
2023-12-11 10:20:00,377.28,378.24,377.0,377.94,10107.0,377.28,378.24,377.0,377.94,10107.0
2023-12-11 10:30:00,378.14,378.71,377.73,378.34,11549.0,378.14,378.71,377.73,378.34,11549.0
2023-12-11 10:40:00,378.45,378.69,377.22,378.04,19926.0,378.45,378.69,377.22,378.04,19926.0
2023-12-11 10:50:00,377.93,378.19,377.52,377.64,12943.0,377.93,378.19,377.52,377.64,12943.0
2023-12-11 11:00:00,377.5,378.18,377.04,378.13,10999.0,377.5,378.18,377.04,378.13,10999.0
2023-12-11 11:10:00,378.04,378.88,377.64,377.98,14101.0,378.04,378.88,377.64,377.98,14101.0
2023-12-11 11:20:00,377.96,378.0,377.1,377.3,10110.0,377.96,378.0,377.1,377.3,10110.0
2023-12-11 11:30:00,377.28,378.09,376.07,377.78,10689.0,377.28,378.09,376.07,377.78,10689.0
2023-12-11 11:40:00,377.88,378.44,377.76,378.37,7559.0,377.88,378.44,377.76,378.37,7559.0
2023-12-11 11:50:00,378.25,378.87,378.1,378.83,8319.0,378.25,378.87,378.1,378.83,8319.0
2023-12-11 12:00:00,378.7,379.25,378.39,379.11,14927.0,378.7,379.25,378.39,379.11,14927.0
2023-12-11 12:10:00,379.33,379.35,378.05,378.15,9410.0,379.33,379.35,378.05,378.15,9410.0
2023-12-11 12:20:00,378.04,378.7,377.81,378.67,5766.0,378.04,378.7,377.81,378.67,5766.0
2023-12-11 12:30:00,378.53,378.61,377.84,378.22,5653.0,378.53,378.61,377.84,378.22,5653.0
2023-12-11 12:40:00,378.29,378.89,377.72,378.79,7180.0,378.29,378.89,377.72,378.79,7180.0
2023-12-11 12:50:00,378.79,379.2,378.72,378.8,7357.0,378.79,379.2,378.72,378.8,7357.0
2023-12-11 13:00:00,378.79,378.84,378.02,378.62,5956.0,378.79,378.84,378.02,378.62,5956.0
2023-12-11 13:10:00,378.65,378.85,378.46,378.85,5154.0,378.65,378.85,378.46,378.85,5154.0
2023-12-11 13:20:00,378.85,379.0,378.52,378.55,7187.0,378.85,379.0,378.52,378.55,7187.0
2023-12-11 13:30:00,378.69,378.9,378.47,378.9,6286.0,378.69,378.9,378.47,378.9,6286.0
2023-12-11 13:40:00,378.81,378.86,378.11,378.5,5324.0,378.81,378.86,378.11,378.5,5324.0
2023-12-11 13:50:00,378.5,378.63,378.16,378.22,6053.0,378.5,378.63,378.16,378.22,6053.0
2023-12-11 14:00:00,378.22,378.31,377.08,377.18,3712.0,378.22,378.31,377.08,377.18,3712.0
2023-12-11 14:10:00,377.19,377.48,376.89,376.9,7823.0,377.19,377.48,376.89,376.9,7823.0
2023-12-11 14:20:00,376.96,377.5,376.62,376.64,8203.0,376.96,377.5,376.62,376.64,8203.0
2023-12-11 14:30:00,376.71,376.92,376.23,376.3,6658.0,376.71,376.92,376.23,376.3,6658.0
2023-12-11 14:40:00,376.19,376.49,375.97,376.13,5301.0,376.19,376.49,375.97,376.13,5301.0
2023-12-11 14:50:00,376.13,376.14,375.43,375.43,6441.0,376.13,376.14,375.43,375.43,6441.0
2023-12-11 15:00:00,375.43,376.09,374.84,374.85,12028.0,375.43,376.09,374.84,374.85,12028.0
2023-12-11 15:10:00,374.87,375.15,374.69,374.81,8431.0,374.87,375.15,374.69,374.81,8431.0
2023-12-11 15:20:00,374.71,375.49,374.46,374.92,12196.0,374.71,375.49,374.46,374.92,12196.0
2023-12-11 15:30:00,374.92,375.63,374.61,375.63,14383.0,374.92,375.63,374.61,375.63,14383.0
2023-12-11 15:40:00,375.53,375.82,375.02,375.03,17647.0,375.53,375.82,375.02,375.03,17647.0
2023-12-11 15:50:00,375.04,375.53,374.56,374.63,64748.0,375.04,375.53,374.56,374.63,64748.0
2023-12-12 09:30:00,375.71,378.29,370.34,371.31,20843.0,375.71,378.29,370.34,371.31,20843.0
2023-12-12 09:40:00,371.6,372.73,369.82,370.66,11790.0,371.6,372.73,369.82,370.66,11790.0
2023-12-12 09:50:00,370.5,372.1,369.96,372.1,7392.0,370.5,372.1,369.96,372.1,7392.0
2023-12-12 10:00:00,371.71,372.11,371.52,371.95,5212.0,371.71,372.11,371.52,371.95,5212.0
2023-12-12 10:10:00,372.0,372.13,371.22,372.02,7862.0,372.0,372.13,371.22,372.02,7862.0
2023-12-12 10:20:00,371.86,372.79,371.73,372.56,7732.0,371.86,372.79,371.73,372.56,7732.0
2023-12-12 10:30:00,372.54,372.85,371.78,372.31,4834.0,372.54,372.85,371.78,372.31,4834.0
2023-12-12 10:40:00,372.6,373.29,372.26,373.11,4818.0,372.6,373.29,372.26,373.11,4818.0
2023-12-12 10:50:00,373.04,373.49,372.82,372.91,4998.0,373.04,373.49,372.82,372.91,4998.0
2023-12-12 11:00:00,373.09,373.24,372.09,372.15,5795.0,373.09,373.24,372.09,372.15,5795.0
2023-12-12 11:10:00,372.13,372.14,371.43,371.74,3473.0,372.13,372.14,371.43,371.74,3473.0
2023-12-12 11:20:00,371.6,371.82,370.78,370.82,3186.0,371.6,371.82,370.78,370.82,3186.0
2023-12-12 11:30:00,370.65,370.66,370.23,370.36,3175.0,370.65,370.66,370.23,370.36,3175.0
2023-12-12 11:40:00,370.45,370.75,370.27,370.74,3533.0,370.45,370.75,370.27,370.74,3533.0
2023-12-12 11:50:00,370.74,370.78,369.34,369.85,23930.0,370.74,370.78,369.34,369.85,23930.0
2023-12-12 12:00:00,369.84,369.84,367.68,368.34,5014.0,369.84,369.84,367.68,368.34,5014.0
2023-12-12 12:10:00,368.26,368.36,367.5,367.89,7298.0,368.26,368.36,367.5,367.89,7298.0
2023-12-12 12:20:00,367.73,368.74,367.54,368.74,6014.0,367.73,368.74,367.54,368.74,6014.0
2023-12-12 12:30:00,368.74,369.12,368.34,368.54,6852.0,368.74,369.12,368.34,368.54,6852.0
2023-12-12 12:40:00,368.53,368.67,368.3,368.39,4971.0,368.53,368.67,368.3,368.39,4971.0
2023-12-12 12:50:00,368.51,368.77,367.55,367.73,6243.0,368.51,368.77,367.55,367.73,6243.0
2023-12-12 13:00:00,367.57,368.63,367.53,367.92,7444.0,367.57,368.63,367.53,367.92,7444.0
2023-12-12 13:10:00,367.88,368.58,367.7,368.36,7817.0,367.88,368.58,367.7,368.36,7817.0
2023-12-12 13:20:00,368.01,368.16,367.65,367.65,5061.0,368.01,368.16,367.65,367.65,5061.0
2023-12-12 13:30:00,367.78,367.79,366.62,366.96,12598.0,367.78,367.79,366.62,366.96,12598.0
2023-12-12 13:40:00,366.95,367.54,366.7,367.45,9099.0,366.95,367.54,366.7,367.45,9099.0
2023-12-12 13:50:00,367.62,368.28,367.35,368.16,6484.0,367.62,368.28,367.35,368.16,6484.0
2023-12-12 14:00:00,368.16,368.16,367.26,367.59,14785.0,368.16,368.16,367.26,367.59,14785.0
2023-12-12 14:10:00,367.36,368.09,367.34,367.72,8785.0,367.36,368.09,367.34,367.72,8785.0
2023-12-12 14:20:00,367.56,367.92,367.37,367.5,3919.0,367.56,367.92,367.37,367.5,3919.0
2023-12-12 14:30:00,367.44,367.5,366.77,367.41,7390.0,367.44,367.5,366.77,367.41,7390.0
2023-12-12 14:40:00,367.36,367.36,366.95,367.29,8115.0,367.36,367.36,366.95,367.29,8115.0
2023-12-12 14:50:00,367.38,367.45,367.02,367.31,7860.0,367.38,367.45,367.02,367.31,7860.0
2023-12-12 15:00:00,367.2,367.32,366.64,366.81,11911.0,367.2,367.32,366.64,366.81,11911.0
2023-12-12 15:10:00,366.82,367.68,366.82,367.27,12529.0,366.82,367.68,366.82,367.27,12529.0
2023-12-12 15:20:00,367.24,367.85,367.19,367.62,12145.0,367.24,367.85,367.19,367.62,12145.0
2023-12-12 15:30:00,367.63,367.83,367.17,367.76,12961.0,367.63,367.83,367.17,367.76,12961.0
2023-12-12 15:40:00,367.75,367.86,367.26,367.39,19093.0,367.75,367.86,367.26,367.39,19093.0
2023-12-12 15:50:00,367.29,367.92,366.77,367.06,58531.0,367.29,367.92,366.77,367.06,58531.0
2023-12-13 09:30:00,367.1,368.7,364.49,364.91,11211.0,367.1,368.7,364.49,364.91,11211.0
2023-12-13 09:40:00,365.31,367.38,364.4,366.33,4829.0,365.31,367.38,364.4,366.33,4829.0
2023-12-13 09:50:00,366.11,366.17,365.0,365.25,4732.0,366.11,366.17,365.0,365.25,4732.0
2023-12-13 10:00:00,365.19,366.95,365.0,366.94,4342.0,365.19,366.95,365.0,366.94,4342.0
2023-12-13 10:10:00,367.02,368.54,367.01,368.32,5510.0,367.02,368.54,367.01,368.32,5510.0
2023-12-13 10:20:00,368.21,368.42,366.76,367.4,11709.0,368.21,368.42,366.76,367.4,11709.0
2023-12-13 10:30:00,368.03,368.41,367.94,368.37,1700.0,368.03,368.41,367.94,368.37,1700.0
2023-12-13 10:40:00,368.37,368.87,368.16,368.54,4352.0,368.37,368.87,368.16,368.54,4352.0
2023-12-13 10:50:00,368.93,369.2,368.84,369.2,2516.0,368.93,369.2,368.84,369.2,2516.0
2023-12-13 11:00:00,369.21,370.12,369.01,370.12,5285.0,369.21,370.12,369.01,370.12,5285.0
2023-12-13 11:10:00,370.33,370.72,369.67,369.88,3200.0,370.33,370.72,369.67,369.88,3200.0
2023-12-13 11:20:00,369.74,370.46,369.69,370.28,6203.0,369.74,370.46,369.69,370.28,6203.0
2023-12-13 11:30:00,370.26,370.99,370.05,370.26,5442.0,370.26,370.99,370.05,370.26,5442.0
2023-12-13 11:40:00,370.28,370.78,370.13,370.26,3947.0,370.28,370.78,370.13,370.26,3947.0
2023-12-13 11:50:00,370.17,370.33,369.81,370.05,5113.0,370.17,370.33,369.81,370.05,5113.0
2023-12-13 12:00:00,370.05,370.79,369.92,370.59,5699.0,370.05,370.79,369.92,370.59,5699.0
2023-12-13 12:10:00,370.66,370.66,370.22,370.39,5112.0,370.66,370.66,370.22,370.39,5112.0
2023-12-13 12:20:00,370.39,370.6,369.67,369.94,5451.0,370.39,370.6,369.67,369.94,5451.0
2023-12-13 12:30:00,369.91,369.91,368.76,369.28,2964.0,369.91,369.91,368.76,369.28,2964.0
2023-12-13 12:40:00,369.27,370.14,369.09,369.36,7232.0,369.27,370.14,369.09,369.36,7232.0
2023-12-13 12:50:00,369.36,370.65,369.26,370.48,6724.0,369.36,370.65,369.26,370.48,6724.0
2023-12-13 13:00:00,370.45,370.75,369.68,370.75,9628.0,370.45,370.75,369.68,370.75,9628.0
2023-12-13 13:10:00,370.57,370.96,370.15,370.5,9865.0,370.57,370.96,370.15,370.5,9865.0
2023-12-13 13:20:00,370.57,370.65,369.53,370.31,19355.0,370.57,370.65,369.53,370.31,19355.0
2023-12-13 13:30:00,370.19,370.24,369.71,370.1,2665.0,370.19,370.24,369.71,370.1,2665.0
2023-12-13 13:40:00,370.16,370.43,369.92,369.92,9875.0,370.16,370.43,369.92,369.92,9875.0
2023-12-13 13:50:00,369.94,370.9,369.62,370.87,18752.0,369.94,370.9,369.62,370.87,18752.0
2023-12-13 14:00:00,370.93,373.8,370.93,373.32,18962.0,370.93,373.8,370.93,373.32,18962.0
2023-12-13 14:10:00,373.67,373.99,372.27,373.59,10194.0,373.67,373.99,372.27,373.59,10194.0
2023-12-13 14:20:00,373.63,374.93,373.63,374.85,7054.0,373.63,374.93,373.63,374.85,7054.0
2023-12-13 14:30:00,374.87,376.26,374.57,376.15,11998.0,374.87,376.26,374.57,376.15,11998.0
2023-12-13 14:40:00,376.2,377.59,376.2,377.59,20925.0,376.2,377.59,376.2,377.59,20925.0
2023-12-13 14:50:00,377.36,378.69,376.93,378.19,22056.0,377.36,378.69,376.93,378.19,22056.0
2023-12-13 15:00:00,378.13,380.46,378.13,379.75,30400.0,378.13,380.46,378.13,379.75,30400.0
2023-12-13 15:10:00,379.75,379.99,378.56,378.78,23553.0,379.75,379.99,378.56,378.78,23553.0
2023-12-13 15:20:00,378.57,379.6,377.29,378.3,33763.0,378.57,379.6,377.29,378.3,33763.0
2023-12-13 15:30:00,378.25,380.62,378.07,380.44,13862.0,378.25,380.62,378.07,380.44,13862.0
2023-12-13 15:40:00,380.44,381.16,379.25,379.95,30484.0,380.44,381.16,379.25,379.95,30484.0
2023-12-13 15:50:00,379.91,380.21,378.33,379.36,87034.0,379.91,380.21,378.33,379.36,87034.0
2023-12-14 09:30:00,385.08,392.02,383.43,392.01,49438.0,385.08,392.02,383.43,392.01,49438.0
2023-12-14 09:40:00,392.0,395.02,391.14,392.77,32670.0,392.0,395.02,391.14,392.77,32670.0
2023-12-14 09:50:00,393.0,393.31,390.74,390.85,18146.0,393.0,393.31,390.74,390.85,18146.0
2023-12-14 10:00:00,390.79,392.37,390.1,390.1,14707.0,390.79,392.37,390.1,390.1,14707.0
2023-12-14 10:10:00,390.01,390.01,387.57,388.68,10574.0,390.01,390.01,387.57,388.68,10574.0
2023-12-14 10:20:00,388.69,389.47,388.35,389.25,10734.0,388.69,389.47,388.35,389.25,10734.0
2023-12-14 10:30:00,388.98,389.07,387.98,388.5,12668.0,388.98,389.07,387.98,388.5,12668.0
2023-12-14 10:40:00,389.05,389.64,388.46,388.58,8072.0,389.05,389.64,388.46,388.58,8072.0
2023-12-14 10:50:00,388.42,390.02,388.32,390.02,9752.0,388.42,390.02,388.32,390.02,9752.0
2023-12-14 11:00:00,390.02,390.12,388.42,389.28,12323.0,390.02,390.12,388.42,389.28,12323.0
2023-12-14 11:10:00,389.28,389.85,387.32,388.18,13680.0,389.28,389.85,387.32,388.18,13680.0
2023-12-14 11:20:00,387.92,388.01,387.53,387.87,4204.0,387.92,388.01,387.53,387.87,4204.0
2023-12-14 11:30:00,387.99,388.38,387.38,387.65,9866.0,387.99,388.38,387.38,387.65,9866.0
2023-12-14 11:40:00,387.39,388.0,387.39,387.67,14316.0,387.39,388.0,387.39,387.67,14316.0
2023-12-14 11:50:00,387.69,388.91,387.64,388.67,6533.0,387.69,388.91,387.64,388.67,6533.0
2023-12-14 12:00:00,388.51,389.25,388.36,388.37,11401.0,388.51,389.25,388.36,388.37,11401.0
2023-12-14 12:10:00,388.53,389.18,388.5,388.52,4608.0,388.53,389.18,388.5,388.52,4608.0
2023-12-14 12:20:00,388.53,388.93,388.05,388.39,6188.0,388.53,388.93,388.05,388.39,6188.0
2023-12-14 12:30:00,388.22,388.63,387.96,388.22,5633.0,388.22,388.63,387.96,388.22,5633.0
2023-12-14 12:40:00,388.27,388.36,387.59,387.64,3956.0,388.27,388.36,387.59,387.64,3956.0
2023-12-14 12:50:00,387.72,387.97,385.51,385.51,9844.0,387.72,387.97,385.51,385.51,9844.0
2023-12-14 13:00:00,385.47,385.47,384.28,384.29,6287.0,385.47,385.47,384.28,384.29,6287.0
2023-12-14 13:10:00,384.3,384.99,384.07,384.99,6395.0,384.3,384.99,384.07,384.99,6395.0
2023-12-14 13:20:00,384.95,385.47,384.31,384.45,6730.0,384.95,385.47,384.31,384.45,6730.0
2023-12-14 13:30:00,384.44,384.62,384.17,384.44,8942.0,384.44,384.62,384.17,384.44,8942.0
2023-12-14 13:40:00,384.46,384.46,383.19,383.33,4017.0,384.46,384.46,383.19,383.33,4017.0
2023-12-14 13:50:00,383.13,383.24,381.83,382.72,8087.0,383.13,383.24,381.83,382.72,8087.0
2023-12-14 14:00:00,382.82,382.82,381.95,382.07,4932.0,382.82,382.82,381.95,382.07,4932.0
2023-12-14 14:10:00,381.95,381.95,380.82,381.59,6366.0,381.95,381.95,380.82,381.59,6366.0
2023-12-14 14:20:00,381.78,381.78,381.26,381.61,6556.0,381.78,381.78,381.26,381.61,6556.0
2023-12-14 14:30:00,381.73,383.0,381.2,382.96,8813.0,381.73,383.0,381.2,382.96,8813.0
2023-12-14 14:40:00,382.74,383.0,382.63,382.71,4285.0,382.74,383.0,382.63,382.71,4285.0
2023-12-14 14:50:00,382.63,382.98,382.29,382.53,5109.0,382.63,382.98,382.29,382.53,5109.0
2023-12-14 15:00:00,382.83,382.94,382.29,382.73,12151.0,382.83,382.94,382.29,382.73,12151.0
2023-12-14 15:10:00,382.96,383.47,382.55,383.47,6046.0,382.96,383.47,382.55,383.47,6046.0
2023-12-14 15:20:00,383.36,383.36,382.51,382.51,5707.0,383.36,383.36,382.51,382.51,5707.0
2023-12-14 15:30:00,382.45,383.56,382.44,383.55,7686.0,382.45,383.56,382.44,383.55,7686.0
2023-12-14 15:40:00,383.48,383.56,382.71,383.18,12691.0,383.48,383.56,382.71,383.18,12691.0
2023-12-14 15:50:00,383.2,384.07,382.83,384.06,49914.0,383.2,384.07,382.83,384.06,49914.0
2023-12-15 09:30:00,386.14,387.32,381.47,382.33,216362.0,386.14,387.32,381.47,382.33,216362.0
2023-12-15 09:40:00,383.28,383.28,380.25,381.31,10203.0,383.28,383.28,380.25,381.31,10203.0
2023-12-15 09:50:00,380.93,381.64,379.59,379.59,7808.0,380.93,381.64,379.59,379.59,7808.0
2023-12-15 10:00:00,380.26,380.26,378.92,378.93,11744.0,380.26,380.26,378.92,378.93,11744.0
2023-12-15 10:10:00,378.66,379.02,377.06,377.58,9551.0,378.66,379.02,377.06,377.58,9551.0
2023-12-15 10:20:00,377.49,379.28,377.48,379.14,7802.0,377.49,379.28,377.48,379.14,7802.0
2023-12-15 10:30:00,379.09,379.09,377.87,378.12,5009.0,379.09,379.09,377.87,378.12,5009.0
2023-12-15 10:40:00,378.34,378.38,377.32,377.54,7092.0,378.34,378.38,377.32,377.54,7092.0
2023-12-15 10:50:00,377.77,378.06,377.09,377.54,10098.0,377.77,378.06,377.09,377.54,10098.0
2023-12-15 11:00:00,377.33,378.12,376.17,376.28,9764.0,377.33,378.12,376.17,376.28,9764.0
2023-12-15 11:10:00,376.37,376.44,375.73,376.03,10230.0,376.37,376.44,375.73,376.03,10230.0
2023-12-15 11:20:00,375.93,377.23,375.6,376.95,7356.0,375.93,377.23,375.6,376.95,7356.0
2023-12-15 11:30:00,377.19,379.03,377.19,378.83,5946.0,377.19,379.03,377.19,378.83,5946.0
2023-12-15 11:40:00,378.47,378.9,377.42,377.43,11787.0,378.47,378.9,377.42,377.43,11787.0
2023-12-15 11:50:00,377.56,377.57,376.69,377.04,9100.0,377.56,377.57,376.69,377.04,9100.0
2023-12-15 12:00:00,377.15,377.2,376.02,376.02,8818.0,377.15,377.2,376.02,376.02,8818.0
2023-12-15 12:10:00,376.35,376.74,376.16,376.51,3912.0,376.35,376.74,376.16,376.51,3912.0
2023-12-15 12:20:00,376.58,377.61,376.36,377.42,5810.0,376.58,377.61,376.36,377.42,5810.0
2023-12-15 12:30:00,376.89,376.92,376.02,376.53,3801.0,376.89,376.92,376.02,376.53,3801.0
2023-12-15 12:40:00,376.46,376.79,376.28,376.63,3947.0,376.46,376.79,376.28,376.63,3947.0
2023-12-15 12:50:00,376.5,377.0,376.44,376.75,4772.0,376.5,377.0,376.44,376.75,4772.0
2023-12-15 13:00:00,376.81,377.16,376.58,376.68,10446.0,376.81,377.16,376.58,376.68,10446.0
2023-12-15 13:10:00,376.75,377.71,376.75,377.28,8161.0,376.75,377.71,376.75,377.28,8161.0
2023-12-15 13:20:00,377.28,377.96,377.28,377.77,4214.0,377.28,377.96,377.28,377.77,4214.0
2023-12-15 13:30:00,377.92,378.08,377.65,377.82,4500.0,377.92,378.08,377.65,377.82,4500.0
2023-12-15 13:40:00,377.75,378.2,377.13,378.2,8859.0,377.75,378.2,377.13,378.2,8859.0
2023-12-15 13:50:00,378.17,378.17,377.32,377.53,7463.0,378.17,378.17,377.32,377.53,7463.0
2023-12-15 14:00:00,377.45,378.6,377.45,377.93,13148.0,377.45,378.6,377.45,377.93,13148.0
2023-12-15 14:10:00,377.9,378.7,377.8,378.49,4300.0,377.9,378.7,377.8,378.49,4300.0
2023-12-15 14:20:00,378.77,378.77,377.96,378.08,4542.0,378.77,378.77,377.96,378.08,4542.0
2023-12-15 14:30:00,378.17,378.38,377.97,378.09,4488.0,378.17,378.38,377.97,378.09,4488.0
2023-12-15 14:40:00,378.09,378.77,377.72,377.73,12287.0,378.09,378.77,377.72,377.73,12287.0
2023-12-15 14:50:00,377.62,378.42,377.62,377.96,10293.0,377.62,378.42,377.62,377.96,10293.0
2023-12-15 15:00:00,378.09,378.95,378.01,378.53,6161.0,378.09,378.95,378.01,378.53,6161.0
2023-12-15 15:10:00,378.66,378.88,378.47,378.65,8601.0,378.66,378.88,378.47,378.65,8601.0
2023-12-15 15:20:00,378.61,378.85,378.25,378.38,8845.0,378.61,378.85,378.25,378.38,8845.0
2023-12-15 15:30:00,378.38,378.44,377.53,377.55,22846.0,378.38,378.44,377.53,377.55,22846.0
2023-12-15 15:40:00,377.46,378.28,377.29,378.05,14284.0,377.46,378.28,377.29,378.05,14284.0
2023-12-15 15:50:00,377.91,380.47,377.91,379.84,111838.0,377.91,380.47,377.91,379.84,111838.0
2023-12-18 09:30:00,381.58,383.93,379.47,380.81,16318.0,381.58,383.93,379.47,380.81,16318.0
2023-12-18 09:40:00,380.81,383.48,380.81,383.22,8134.0,380.81,383.48,380.81,383.22,8134.0
2023-12-18 09:50:00,383.22,384.77,382.91,383.15,9222.0,383.22,384.77,382.91,383.15,9222.0
2023-12-18 10:00:00,383.03,383.31,381.47,381.65,7199.0,383.03,383.31,381.47,381.65,7199.0
2023-12-18 10:10:00,382.0,382.07,380.58,380.87,7993.0,382.0,382.07,380.58,380.87,7993.0
2023-12-18 10:20:00,380.77,381.03,380.22,381.03,8222.0,380.77,381.03,380.22,381.03,8222.0
2023-12-18 10:30:00,381.03,382.59,380.85,381.94,9597.0,381.03,382.59,380.85,381.94,9597.0
2023-12-18 10:40:00,381.93,382.46,381.32,381.81,13051.0,381.93,382.46,381.32,381.81,13051.0
2023-12-18 10:50:00,381.8,381.8,380.82,381.21,3636.0,381.8,381.8,380.82,381.21,3636.0
2023-12-18 11:00:00,381.23,382.11,381.23,381.64,5783.0,381.23,382.11,381.23,381.64,5783.0
2023-12-18 11:10:00,382.03,382.1,381.7,381.84,5066.0,382.03,382.1,381.7,381.84,5066.0
2023-12-18 11:20:00,381.81,382.65,381.81,382.61,5006.0,381.81,382.65,381.81,382.61,5006.0
2023-12-18 11:30:00,382.47,382.89,381.99,382.67,5564.0,382.47,382.89,381.99,382.67,5564.0
2023-12-18 11:40:00,382.56,383.4,382.5,382.86,8130.0,382.56,383.4,382.5,382.86,8130.0
2023-12-18 11:50:00,383.09,383.26,382.59,383.26,4608.0,383.09,383.26,382.59,383.26,4608.0
2023-12-18 12:00:00,383.45,384.15,383.45,383.98,4417.0,383.45,384.15,383.45,383.98,4417.0
2023-12-18 12:10:00,384.01,384.32,383.63,383.9,7640.0,384.01,384.32,383.63,383.9,7640.0
2023-12-18 12:20:00,383.58,383.6,383.02,383.12,4467.0,383.58,383.6,383.02,383.12,4467.0
2023-12-18 12:30:00,383.2,383.2,382.62,383.05,4618.0,383.2,383.2,382.62,383.05,4618.0
2023-12-18 12:40:00,383.02,383.05,382.39,382.58,3400.0,383.02,383.05,382.39,382.58,3400.0
2023-12-18 12:50:00,382.58,382.68,382.11,382.62,3300.0,382.58,382.68,382.11,382.62,3300.0
2023-12-18 13:00:00,382.56,382.56,381.57,382.21,2809.0,382.56,382.56,381.57,382.21,2809.0
2023-12-18 13:10:00,382.25,382.27,381.88,382.27,2027.0,382.25,382.27,381.88,382.27,2027.0
2023-12-18 13:20:00,382.27,382.61,382.25,382.56,2525.0,382.27,382.61,382.25,382.56,2525.0
2023-12-18 13:30:00,382.51,382.7,382.28,382.62,4634.0,382.51,382.7,382.28,382.62,4634.0
2023-12-18 13:40:00,382.64,382.98,382.59,382.91,2212.0,382.64,382.98,382.59,382.91,2212.0
2023-12-18 13:50:00,383.08,383.4,383.08,383.23,2196.0,383.08,383.4,383.08,383.23,2196.0
2023-12-18 14:00:00,383.17,383.39,382.63,382.63,4682.0,383.17,383.39,382.63,382.63,4682.0
2023-12-18 14:10:00,382.6,382.8,382.46,382.67,1700.0,382.6,382.8,382.46,382.67,1700.0
2023-12-18 14:20:00,382.8,383.13,382.62,382.87,6607.0,382.8,383.13,382.62,382.87,6607.0
2023-12-18 14:30:00,382.87,383.8,382.84,383.72,4804.0,382.87,383.8,382.84,383.72,4804.0
2023-12-18 14:40:00,383.72,384.19,383.44,383.87,5639.0,383.72,384.19,383.44,383.87,5639.0
2023-12-18 14:50:00,383.92,383.99,383.16,383.16,3975.0,383.92,383.99,383.16,383.16,3975.0
2023-12-18 15:00:00,382.89,383.39,382.68,382.72,15510.0,382.89,383.39,382.68,382.72,15510.0
2023-12-18 15:10:00,382.85,382.98,382.37,382.55,3537.0,382.85,382.98,382.37,382.55,3537.0
2023-12-18 15:20:00,382.78,383.12,382.69,383.12,13693.0,382.78,383.12,382.69,383.12,13693.0
2023-12-18 15:30:00,382.98,383.28,382.91,383.27,6599.0,382.98,383.28,382.91,383.27,6599.0
2023-12-18 15:40:00,383.25,384.23,383.24,384.2,11810.0,383.25,384.23,383.24,384.2,11810.0
2023-12-18 15:50:00,384.09,384.36,383.77,383.79,40476.0,384.09,384.36,383.77,383.79,40476.0
2023-12-19 09:30:00,384.5,385.91,383.18,383.53,19493.0,384.5,385.91,383.18,383.53,19493.0
2023-12-19 09:40:00,384.11,384.57,383.59,384.48,2954.0,384.11,384.57,383.59,384.48,2954.0
2023-12-19 09:50:00,384.61,385.95,384.6,385.71,5304.0,384.61,385.95,384.6,385.71,5304.0
2023-12-19 10:00:00,386.2,386.57,385.06,385.43,8416.0,386.2,386.57,385.06,385.43,8416.0
2023-12-19 10:10:00,385.45,385.79,384.95,385.01,2374.0,385.45,385.79,384.95,385.01,2374.0
2023-12-19 10:20:00,384.96,385.44,384.8,384.8,5236.0,384.96,385.44,384.8,384.8,5236.0
2023-12-19 10:30:00,384.61,384.77,382.69,383.92,10509.0,384.61,384.77,382.69,383.92,10509.0
2023-12-19 10:40:00,383.94,384.22,382.66,384.04,5935.0,383.94,384.22,382.66,384.04,5935.0
2023-12-19 10:50:00,384.16,384.74,383.94,384.06,3761.0,384.16,384.74,383.94,384.06,3761.0
2023-12-19 11:00:00,384.61,384.71,384.18,384.41,3805.0,384.61,384.71,384.18,384.41,3805.0
2023-12-19 11:10:00,384.6,384.76,384.38,384.76,4141.0,384.6,384.76,384.38,384.76,4141.0
2023-12-19 11:20:00,384.91,385.14,384.37,384.61,5276.0,384.91,385.14,384.37,384.61,5276.0
2023-12-19 11:30:00,384.16,384.77,384.16,384.49,2954.0,384.16,384.77,384.16,384.49,2954.0
2023-12-19 11:40:00,384.49,384.61,384.35,384.42,2818.0,384.49,384.61,384.35,384.42,2818.0
2023-12-19 11:50:00,384.68,384.96,384.49,384.59,4454.0,384.68,384.96,384.49,384.59,4454.0
2023-12-19 12:00:00,384.42,385.0,384.28,384.59,1700.0,384.42,385.0,384.28,384.59,1700.0
2023-12-19 12:10:00,384.86,384.86,383.95,384.8,2614.0,384.86,384.86,383.95,384.8,2614.0
2023-12-19 12:20:00,384.55,385.0,384.16,384.98,5095.0,384.55,385.0,384.16,384.98,5095.0
2023-12-19 12:30:00,385.21,385.55,384.65,384.85,5263.0,385.21,385.55,384.65,384.85,5263.0
2023-12-19 12:40:00,384.59,384.65,383.77,383.77,2351.0,384.59,384.65,383.77,383.77,2351.0
2023-12-19 12:50:00,383.84,384.35,383.75,384.34,3222.0,383.84,384.35,383.75,384.34,3222.0
2023-12-19 13:00:00,384.34,384.63,384.22,384.53,1927.0,384.34,384.63,384.22,384.53,1927.0
2023-12-19 13:10:00,384.41,384.41,383.52,383.52,3705.0,384.41,384.41,383.52,383.52,3705.0
2023-12-19 13:20:00,383.42,383.9,383.41,383.82,3359.0,383.42,383.9,383.41,383.82,3359.0
2023-12-19 13:30:00,384.0,384.27,383.92,384.24,2735.0,384.0,384.27,383.92,384.24,2735.0
2023-12-19 13:40:00,384.18,384.18,383.24,383.24,4291.0,384.18,384.18,383.24,383.24,4291.0
2023-12-19 13:50:00,383.0,383.35,382.93,383.27,2642.0,383.0,383.35,382.93,383.27,2642.0
2023-12-19 14:00:00,383.23,383.7,383.05,383.61,3350.0,383.23,383.7,383.05,383.61,3350.0
2023-12-19 14:10:00,383.6,383.9,383.3,383.74,1925.0,383.6,383.9,383.3,383.74,1925.0
2023-12-19 14:20:00,384.02,384.03,383.6,383.95,3048.0,384.02,384.03,383.6,383.95,3048.0
2023-12-19 14:30:00,383.92,383.98,383.55,383.7,5095.0,383.92,383.98,383.55,383.7,5095.0
2023-12-19 14:40:00,384.0,386.0,383.85,385.97,7029.0,384.0,386.0,383.85,385.97,7029.0
2023-12-19 14:50:00,386.1,386.32,385.62,386.01,7553.0,386.1,386.32,385.62,386.01,7553.0
2023-12-19 15:00:00,386.0,386.29,385.62,386.13,5705.0,386.0,386.29,385.62,386.13,5705.0
2023-12-19 15:10:00,386.35,387.04,386.01,387.04,6044.0,386.35,387.04,386.01,387.04,6044.0
2023-12-19 15:20:00,387.04,387.25,386.74,386.96,5563.0,387.04,387.25,386.74,386.96,5563.0
2023-12-19 15:30:00,386.81,387.16,386.24,386.56,8377.0,386.81,387.16,386.24,386.56,8377.0
2023-12-19 15:40:00,386.6,387.19,386.6,386.77,8733.0,386.6,387.19,386.6,386.77,8733.0
2023-12-19 15:50:00,386.79,386.93,385.91,386.39,22997.0,386.79,386.93,385.91,386.39,22997.0
2023-12-20 09:30:00,386.91,386.91,383.25,384.69,13487.0,386.91,386.91,383.25,384.69,13487.0
2023-12-20 09:40:00,384.84,386.26,383.07,386.26,4589.0,384.84,386.26,383.07,386.26,4589.0
2023-12-20 09:50:00,386.31,387.0,386.12,386.97,3449.0,386.31,387.0,386.12,386.97,3449.0
2023-12-20 10:00:00,386.69,386.85,386.37,386.54,6300.0,386.69,386.85,386.37,386.54,6300.0
2023-12-20 10:10:00,386.24,386.38,385.56,385.69,3900.0,386.24,386.38,385.56,385.69,3900.0
2023-12-20 10:20:00,385.8,386.37,385.33,386.24,5000.0,385.8,386.37,385.33,386.24,5000.0
2023-12-20 10:30:00,386.48,387.26,386.48,387.06,6680.0,386.48,387.26,386.48,387.06,6680.0
2023-12-20 10:40:00,387.05,388.06,386.82,387.99,4490.0,387.05,388.06,386.82,387.99,4490.0
2023-12-20 10:50:00,388.06,388.31,387.91,388.08,3160.0,388.06,388.31,387.91,388.08,3160.0
2023-12-20 11:00:00,388.13,389.24,387.99,388.39,8246.0,388.13,389.24,387.99,388.39,8246.0
2023-12-20 11:10:00,389.1,389.5,388.93,389.37,5425.0,389.1,389.5,388.93,389.37,5425.0
2023-12-20 11:20:00,389.61,390.23,389.51,389.77,3300.0,389.61,390.23,389.51,389.77,3300.0
2023-12-20 11:30:00,389.77,389.79,389.29,389.51,3600.0,389.77,389.79,389.29,389.51,3600.0
2023-12-20 11:40:00,389.48,390.11,389.35,389.66,2577.0,389.48,390.11,389.35,389.66,2577.0
2023-12-20 11:50:00,389.83,390.13,389.63,390.01,2344.0,389.83,390.13,389.63,390.01,2344.0
2023-12-20 12:00:00,390.01,390.34,389.7,389.76,5053.0,390.01,390.34,389.7,389.76,5053.0
2023-12-20 12:10:00,390.16,391.1,390.16,390.89,4645.0,390.16,391.1,390.16,390.89,4645.0
2023-12-20 12:20:00,390.73,391.09,390.1,390.13,4285.0,390.73,391.09,390.1,390.13,4285.0
2023-12-20 12:30:00,390.04,390.04,389.34,389.53,4122.0,390.04,390.04,389.34,389.53,4122.0
2023-12-20 12:40:00,389.47,389.96,389.47,389.55,1700.0,389.47,389.96,389.47,389.55,1700.0
2023-12-20 12:50:00,389.9,390.44,389.83,390.43,1771.0,389.9,390.44,389.83,390.43,1771.0
2023-12-20 13:00:00,390.28,390.53,389.73,390.53,2013.0,390.28,390.53,389.73,390.53,2013.0
2023-12-20 13:10:00,390.58,391.28,390.45,390.97,2450.0,390.58,391.28,390.45,390.97,2450.0
2023-12-20 13:20:00,390.75,390.75,390.04,390.07,4966.0,390.75,390.75,390.04,390.07,4966.0
2023-12-20 13:30:00,390.06,390.44,389.78,390.03,2700.0,390.06,390.44,389.78,390.03,2700.0
2023-12-20 13:40:00,389.9,389.9,389.33,389.33,1867.0,389.9,389.9,389.33,389.33,1867.0
2023-12-20 13:50:00,389.42,390.06,389.27,389.38,2934.0,389.42,390.06,389.27,389.38,2934.0
2023-12-20 14:00:00,389.33,389.54,388.78,388.84,2000.0,389.33,389.54,388.78,388.84,2000.0
2023-12-20 14:10:00,389.06,389.4,388.77,388.9,1664.0,389.06,389.4,388.77,388.9,1664.0
2023-12-20 14:20:00,388.94,389.38,388.8,389.17,8445.0,388.94,389.38,388.8,389.17,8445.0
2023-12-20 14:30:00,389.16,389.17,388.03,388.03,8656.0,389.16,389.17,388.03,388.03,8656.0
2023-12-20 14:40:00,388.07,388.44,386.17,386.17,4394.0,388.07,388.44,386.17,386.17,4394.0
2023-12-20 14:50:00,386.42,386.42,384.06,384.15,7570.0,386.42,386.42,384.06,384.15,7570.0
2023-12-20 15:00:00,383.57,384.11,382.24,382.53,9267.0,383.57,384.11,382.24,382.53,9267.0
2023-12-20 15:10:00,382.54,384.42,382.53,384.13,8634.0,382.54,384.42,382.53,384.13,8634.0
2023-12-20 15:20:00,384.23,384.45,382.66,382.67,7744.0,384.23,384.45,382.66,382.67,7744.0
2023-12-20 15:30:00,382.66,383.27,382.28,382.28,6754.0,382.66,383.27,382.28,382.28,6754.0
2023-12-20 15:40:00,382.46,383.04,382.0,382.39,17672.0,382.46,383.04,382.0,382.39,17672.0
2023-12-20 15:50:00,382.47,383.15,381.0,381.12,41277.0,382.47,383.15,381.0,381.12,41277.0
2023-12-21 09:30:00,383.72,384.31,382.58,383.31,7329.0,383.72,384.31,382.58,383.31,7329.0
2023-12-21 09:40:00,382.9,383.49,382.17,383.49,1621.0,382.9,383.49,382.17,383.49,1621.0
2023-12-21 09:50:00,383.37,383.86,382.84,383.25,2442.0,383.37,383.86,382.84,383.25,2442.0
2023-12-21 10:00:00,383.3,383.51,382.15,382.7,2507.0,383.3,383.51,382.15,382.7,2507.0
2023-12-21 10:10:00,382.93,383.64,382.87,383.64,2858.0,382.93,383.64,382.87,383.64,2858.0
2023-12-21 10:20:00,383.35,384.6,382.58,382.58,5027.0,383.35,384.6,382.58,382.58,5027.0
2023-12-21 10:30:00,382.58,383.57,382.58,383.06,3914.0,382.58,383.57,382.58,383.06,3914.0
2023-12-21 10:40:00,382.83,383.75,382.61,383.49,5618.0,382.83,383.75,382.61,383.49,5618.0
2023-12-21 10:50:00,383.24,385.19,383.17,384.89,12989.0,383.24,385.19,383.17,384.89,12989.0
2023-12-21 11:00:00,384.89,385.6,384.58,384.82,8028.0,384.89,385.6,384.58,384.82,8028.0
2023-12-21 11:10:00,384.7,386.46,384.7,385.52,5240.0,384.7,386.46,384.7,385.52,5240.0
2023-12-21 11:20:00,385.18,385.42,384.66,385.26,6800.0,385.18,385.42,384.66,385.26,6800.0
2023-12-21 11:30:00,385.16,385.34,384.78,384.91,5558.0,385.16,385.34,384.78,384.91,5558.0
2023-12-21 11:40:00,385.19,385.19,384.5,384.81,6721.0,385.19,385.19,384.5,384.81,6721.0
2023-12-21 11:50:00,384.69,384.74,384.45,384.7,3922.0,384.69,384.74,384.45,384.7,3922.0
2023-12-21 12:00:00,384.49,384.88,384.15,384.5,7818.0,384.49,384.88,384.15,384.5,7818.0
2023-12-21 12:10:00,384.4,384.77,384.31,384.76,5089.0,384.4,384.77,384.31,384.76,5089.0
2023-12-21 12:20:00,384.94,385.12,384.69,385.02,4590.0,384.94,385.12,384.69,385.02,4590.0
2023-12-21 12:30:00,385.25,385.5,384.58,384.96,6415.0,385.25,385.5,384.58,384.96,6415.0
2023-12-21 12:40:00,384.96,385.34,384.96,385.19,2000.0,384.96,385.34,384.96,385.19,2000.0
2023-12-21 12:50:00,385.18,385.18,384.54,384.71,8685.0,385.18,385.18,384.54,384.71,8685.0
2023-12-21 13:00:00,384.83,385.44,384.83,385.38,8323.0,384.83,385.44,384.83,385.38,8323.0
2023-12-21 13:10:00,385.25,385.65,384.83,384.93,4219.0,385.25,385.65,384.83,384.93,4219.0
2023-12-21 13:20:00,385.27,386.33,385.19,386.28,2285.0,385.27,386.33,385.19,386.28,2285.0
2023-12-21 13:30:00,386.78,386.88,386.06,386.06,1952.0,386.78,386.88,386.06,386.06,1952.0
2023-12-21 13:40:00,386.03,386.03,385.4,385.62,4182.0,386.03,386.03,385.4,385.62,4182.0
2023-12-21 13:50:00,385.35,385.81,385.29,385.48,4219.0,385.35,385.81,385.29,385.48,4219.0
2023-12-21 14:00:00,385.68,385.69,384.18,384.2,6311.0,385.68,385.69,384.18,384.2,6311.0
2023-12-21 14:10:00,384.39,384.92,384.23,384.92,3624.0,384.39,384.92,384.23,384.92,3624.0
2023-12-21 14:20:00,384.72,384.85,384.41,384.51,6711.0,384.72,384.85,384.41,384.51,6711.0
2023-12-21 14:30:00,384.6,384.61,383.99,384.41,5091.0,384.6,384.61,383.99,384.41,5091.0
2023-12-21 14:40:00,384.69,384.69,383.75,383.81,5841.0,384.69,384.69,383.75,383.81,5841.0
2023-12-21 14:50:00,383.74,383.74,382.85,383.01,3336.0,383.74,383.74,382.85,383.01,3336.0
2023-12-21 15:00:00,382.97,382.97,382.22,382.22,5426.0,382.97,382.97,382.22,382.22,5426.0
2023-12-21 15:10:00,382.29,382.81,382.05,382.2,3994.0,382.29,382.81,382.05,382.2,3994.0
2023-12-21 15:20:00,382.22,383.05,381.99,383.05,9702.0,382.22,383.05,381.99,383.05,9702.0
2023-12-21 15:30:00,383.03,383.33,382.92,383.33,7623.0,383.03,383.33,382.92,383.33,7623.0
2023-12-21 15:40:00,383.23,383.23,382.62,382.8,11518.0,383.23,383.23,382.62,382.8,11518.0
2023-12-21 15:50:00,382.8,383.55,382.3,383.39,34885.0,382.8,383.55,382.3,383.39,34885.0
2023-12-22 09:30:00,383.69,386.22,381.95,385.87,7172.0,383.69,386.22,381.95,385.87,7172.0
2023-12-22 09:40:00,385.81,386.94,385.46,386.88,1856.0,385.81,386.94,385.46,386.88,1856.0
2023-12-22 09:50:00,386.48,387.46,385.47,385.51,4568.0,386.48,387.46,385.47,385.51,4568.0
2023-12-22 10:00:00,384.96,386.0,384.48,385.35,2748.0,384.96,386.0,384.48,385.35,2748.0
2023-12-22 10:10:00,384.71,384.91,384.4,384.46,1127.0,384.71,384.91,384.4,384.46,1127.0
2023-12-22 10:20:00,384.46,384.46,383.55,384.07,4342.0,384.46,384.46,383.55,384.07,4342.0
2023-12-22 10:30:00,383.64,384.78,383.59,384.78,3340.0,383.64,384.78,383.59,384.78,3340.0
2023-12-22 10:40:00,384.56,384.8,384.39,384.39,3025.0,384.56,384.8,384.39,384.39,3025.0
2023-12-22 10:50:00,384.69,384.71,384.01,384.02,5403.0,384.69,384.71,384.01,384.02,5403.0
2023-12-22 11:00:00,383.87,384.04,383.34,383.49,3200.0,383.87,384.04,383.34,383.49,3200.0
2023-12-22 11:10:00,383.49,383.67,383.42,383.59,1960.0,383.49,383.67,383.42,383.59,1960.0
2023-12-22 11:20:00,383.58,383.98,383.11,383.58,1900.0,383.58,383.98,383.11,383.58,1900.0
2023-12-22 11:30:00,383.7,384.07,383.55,383.66,2138.0,383.7,384.07,383.55,383.66,2138.0
2023-12-22 11:40:00,383.4,383.41,383.15,383.28,1402.0,383.4,383.41,383.15,383.28,1402.0
2023-12-22 11:50:00,383.49,383.53,382.54,382.7,1604.0,383.49,383.53,382.54,382.7,1604.0
2023-12-22 12:00:00,382.55,382.63,381.86,381.86,2451.0,382.55,382.63,381.86,381.86,2451.0
2023-12-22 12:10:00,381.77,382.07,381.54,381.83,5090.0,381.77,382.07,381.54,381.83,5090.0
2023-12-22 12:20:00,381.84,382.56,381.7,382.56,2061.0,381.84,382.56,381.7,382.56,2061.0
2023-12-22 12:30:00,382.05,382.43,381.93,382.08,1870.0,382.05,382.43,381.93,382.08,1870.0
2023-12-22 12:40:00,382.27,382.6,382.27,382.49,1700.0,382.27,382.6,382.27,382.49,1700.0
2023-12-22 12:50:00,382.5,382.76,382.33,382.46,2300.0,382.5,382.76,382.33,382.46,2300.0
2023-12-22 13:00:00,382.38,382.65,382.31,382.47,4059.0,382.38,382.65,382.31,382.47,4059.0
2023-12-22 13:10:00,382.47,382.47,381.99,382.18,3408.0,382.47,382.47,381.99,382.18,3408.0
2023-12-22 13:20:00,381.97,381.97,381.58,381.64,1273.0,381.97,381.97,381.58,381.64,1273.0
2023-12-22 13:30:00,381.5,381.91,381.5,381.66,3004.0,381.5,381.91,381.5,381.66,3004.0
2023-12-22 13:40:00,381.66,381.87,381.28,381.58,3203.0,381.66,381.87,381.28,381.58,3203.0
2023-12-22 13:50:00,381.29,381.53,380.74,380.74,1501.0,381.29,381.53,380.74,380.74,1501.0
2023-12-22 14:00:00,380.65,380.8,380.18,380.52,6515.0,380.65,380.8,380.18,380.52,6515.0
2023-12-22 14:10:00,380.46,380.91,380.24,380.45,7180.0,380.46,380.91,380.24,380.45,7180.0
2023-12-22 14:20:00,380.21,380.39,378.77,378.77,2300.0,380.21,380.39,378.77,378.77,2300.0
2023-12-22 14:30:00,378.61,379.38,378.52,379.24,2657.0,378.61,379.38,378.52,379.24,2657.0
2023-12-22 14:40:00,379.52,380.44,379.33,380.28,2125.0,379.52,380.44,379.33,380.28,2125.0
2023-12-22 14:50:00,380.42,381.22,380.39,381.08,3500.0,380.42,381.22,380.39,381.08,3500.0
2023-12-22 15:00:00,381.16,381.39,380.74,380.9,5075.0,381.16,381.39,380.74,380.9,5075.0
2023-12-22 15:10:00,381.04,382.04,381.04,381.62,3057.0,381.04,382.04,381.04,381.62,3057.0
2023-12-22 15:20:00,381.77,382.39,381.29,382.39,6532.0,381.77,382.39,381.29,382.39,6532.0
2023-12-22 15:30:00,382.42,382.64,382.2,382.43,2900.0,382.42,382.64,382.2,382.43,2900.0
2023-12-22 15:40:00,382.34,382.56,382.01,382.03,7896.0,382.34,382.56,382.01,382.03,7896.0
2023-12-22 15:50:00,382.08,382.51,381.79,382.07,25309.0,382.08,382.51,381.79,382.07,25309.0
2023-12-26 09:30:00,381.56,381.71,379.44,381.09,6951.0,381.56,381.71,379.44,381.09,6951.0
2023-12-26 09:40:00,380.27,382.65,380.07,381.48,6718.0,380.27,382.65,380.07,381.48,6718.0
2023-12-26 09:50:00,382.02,382.37,381.65,381.86,1651.0,382.02,382.37,381.65,381.86,1651.0
2023-12-26 10:00:00,382.34,384.19,382.17,384.01,4463.0,382.34,384.19,382.17,384.01,4463.0
2023-12-26 10:10:00,384.42,384.96,384.18,384.24,4422.0,384.42,384.96,384.18,384.24,4422.0
2023-12-26 10:20:00,384.2,385.83,384.2,385.48,4566.0,384.2,385.83,384.2,385.48,4566.0
2023-12-26 10:30:00,385.42,386.08,384.84,385.92,4722.0,385.42,386.08,384.84,385.92,4722.0
2023-12-26 10:40:00,386.01,386.51,386.01,386.07,2445.0,386.01,386.51,386.01,386.07,2445.0
2023-12-26 10:50:00,386.09,386.31,385.8,386.31,3525.0,386.09,386.31,385.8,386.31,3525.0
2023-12-26 11:00:00,386.31,387.16,386.31,386.89,3737.0,386.31,387.16,386.31,386.89,3737.0
2023-12-26 11:10:00,387.07,387.26,386.19,386.78,7671.0,387.07,387.26,386.19,386.78,7671.0
2023-12-26 11:20:00,387.08,387.85,387.07,387.38,9267.0,387.08,387.85,387.07,387.38,9267.0
2023-12-26 11:30:00,387.49,388.33,387.48,388.16,5832.0,387.49,388.33,387.48,388.16,5832.0
2023-12-26 11:40:00,388.04,388.72,388.03,388.53,6420.0,388.04,388.72,388.03,388.53,6420.0
2023-12-26 11:50:00,388.4,389.4,388.38,388.86,8264.0,388.4,389.4,388.38,388.86,8264.0
2023-12-26 12:00:00,388.71,389.91,388.48,389.91,4484.0,388.71,389.91,388.48,389.91,4484.0
2023-12-26 12:10:00,389.9,390.32,389.48,390.26,3628.0,389.9,390.32,389.48,390.26,3628.0
2023-12-26 12:20:00,390.24,390.31,389.3,389.76,4989.0,390.24,390.31,389.3,389.76,4989.0
2023-12-26 12:30:00,389.9,389.94,389.12,389.21,2539.0,389.9,389.94,389.12,389.21,2539.0
2023-12-26 12:40:00,389.27,389.56,389.07,389.56,1260.0,389.27,389.56,389.07,389.56,1260.0
2023-12-26 12:50:00,389.71,389.92,389.32,389.32,1538.0,389.71,389.92,389.32,389.32,1538.0
2023-12-26 13:00:00,389.3,389.5,389.12,389.4,3384.0,389.3,389.5,389.12,389.4,3384.0
2023-12-26 13:10:00,389.4,389.76,389.4,389.73,2500.0,389.4,389.76,389.4,389.73,2500.0
2023-12-26 13:20:00,389.59,390.27,389.58,390.04,3400.0,389.59,390.27,389.58,390.04,3400.0
2023-12-26 13:30:00,390.1,390.23,389.94,390.23,1500.0,390.1,390.23,389.94,390.23,1500.0
2023-12-26 13:40:00,390.12,390.9,390.12,390.62,3298.0,390.12,390.9,390.12,390.62,3298.0
2023-12-26 13:50:00,390.34,390.81,390.28,390.81,1275.0,390.34,390.81,390.28,390.81,1275.0
2023-12-26 14:00:00,390.82,391.08,390.19,391.08,3699.0,390.82,391.08,390.19,391.08,3699.0
2023-12-26 14:10:00,391.07,391.27,390.82,390.89,3221.0,391.07,391.27,390.82,390.89,3221.0
2023-12-26 14:20:00,390.86,391.03,390.85,391.03,789.0,390.86,391.03,390.85,391.03,789.0
2023-12-26 14:30:00,390.9,391.04,390.23,390.23,3748.0,390.9,391.04,390.23,390.23,3748.0
2023-12-26 14:40:00,390.0,390.08,389.69,389.73,3397.0,390.0,390.08,389.69,389.73,3397.0
2023-12-26 14:50:00,389.64,390.11,389.29,389.38,5068.0,389.64,390.11,389.29,389.38,5068.0
2023-12-26 15:00:00,389.42,389.45,389.24,389.24,3355.0,389.42,389.45,389.24,389.24,3355.0
2023-12-26 15:10:00,389.27,389.55,389.13,389.44,7245.0,389.27,389.55,389.13,389.44,7245.0
2023-12-26 15:20:00,389.28,389.83,389.28,389.52,4363.0,389.28,389.83,389.28,389.52,4363.0
2023-12-26 15:30:00,389.37,389.88,389.13,389.36,7910.0,389.37,389.88,389.13,389.36,7910.0
2023-12-26 15:40:00,389.43,389.72,389.02,389.12,16044.0,389.43,389.72,389.02,389.12,16044.0
2023-12-26 15:50:00,388.97,389.72,388.63,389.57,50155.0,388.97,389.72,388.63,389.57,50155.0
2023-12-27 09:30:00,389.5,391.87,386.13,389.88,8804.0,389.5,391.87,386.13,389.88,8804.0
2023-12-27 09:40:00,389.57,391.03,389.22,390.3,3024.0,389.57,391.03,389.22,390.3,3024.0
2023-12-27 09:50:00,390.36,391.22,389.3,389.3,8610.0,390.36,391.22,389.3,389.3,8610.0
2023-12-27 10:00:00,389.97,390.18,389.39,389.64,4143.0,389.97,390.18,389.39,389.64,4143.0
2023-12-27 10:10:00,389.85,389.85,387.57,387.7,8067.0,389.85,389.85,387.57,387.7,8067.0
2023-12-27 10:20:00,388.06,388.36,386.99,387.1,1615.0,388.06,388.36,386.99,387.1,1615.0
2023-12-27 10:30:00,386.81,387.91,386.81,387.31,4500.0,386.81,387.91,386.81,387.31,4500.0
2023-12-27 10:40:00,387.64,388.81,387.6,388.64,4621.0,387.64,388.81,387.6,388.64,4621.0
2023-12-27 10:50:00,388.4,389.87,388.17,389.74,1645.0,388.4,389.87,388.17,389.74,1645.0
2023-12-27 11:00:00,389.46,390.49,389.22,390.47,3106.0,389.46,390.49,389.22,390.47,3106.0
2023-12-27 11:10:00,390.22,390.94,390.14,390.63,3369.0,390.22,390.94,390.14,390.63,3369.0
2023-12-27 11:20:00,391.23,391.9,391.22,391.6,2598.0,391.23,391.9,391.22,391.6,2598.0
2023-12-27 11:30:00,391.57,392.13,391.57,391.83,1215.0,391.57,392.13,391.57,391.83,1215.0
2023-12-27 11:40:00,392.18,392.18,391.83,391.83,1122.0,392.18,392.18,391.83,391.83,1122.0
2023-12-27 11:50:00,392.18,392.29,391.65,391.83,1300.0,392.18,392.29,391.65,391.83,1300.0
2023-12-27 12:00:00,391.66,391.81,391.5,391.57,900.0,391.66,391.81,391.5,391.57,900.0
2023-12-27 12:10:00,391.89,392.16,391.77,392.03,1450.0,391.89,392.16,391.77,392.03,1450.0
2023-12-27 12:20:00,391.82,391.83,391.29,391.29,4908.0,391.82,391.83,391.29,391.29,4908.0
2023-12-27 12:30:00,391.73,391.73,391.5,391.7,1137.0,391.73,391.73,391.5,391.7,1137.0
2023-12-27 12:40:00,391.5,391.53,391.23,391.38,4799.0,391.5,391.53,391.23,391.38,4799.0
2023-12-27 12:50:00,391.44,391.44,391.4,391.41,400.0,391.44,391.44,391.4,391.41,400.0
2023-12-27 13:00:00,391.34,392.45,391.34,392.08,3825.0,391.34,392.45,391.34,392.08,3825.0
2023-12-27 13:10:00,392.64,392.93,392.27,392.9,1550.0,392.64,392.93,392.27,392.9,1550.0
2023-12-27 13:20:00,393.0,393.21,392.26,392.26,1700.0,393.0,393.21,392.26,392.26,1700.0
2023-12-27 13:30:00,392.23,392.23,391.8,391.91,1000.0,392.23,392.23,391.8,391.91,1000.0
2023-12-27 13:40:00,392.21,392.29,391.94,391.96,700.0,392.21,392.29,391.94,391.96,700.0
2023-12-27 13:50:00,391.94,392.08,391.47,391.47,1255.0,391.94,392.08,391.47,391.47,1255.0
2023-12-27 14:00:00,391.48,391.48,390.63,390.88,1824.0,391.48,391.48,390.63,390.88,1824.0
2023-12-27 14:10:00,390.83,391.25,390.73,391.25,9708.0,390.83,391.25,390.73,391.25,9708.0
2023-12-27 14:20:00,391.34,392.14,391.34,392.05,1600.0,391.34,392.14,391.34,392.05,1600.0
2023-12-27 14:30:00,392.19,392.19,391.49,391.56,1900.0,392.19,392.19,391.49,391.56,1900.0
2023-12-27 14:40:00,391.65,391.75,391.32,391.32,3577.0,391.65,391.75,391.32,391.32,3577.0
2023-12-27 14:50:00,391.25,391.25,390.86,391.14,1605.0,391.25,391.25,390.86,391.14,1605.0
2023-12-27 15:00:00,391.2,391.43,391.2,391.36,1508.0,391.2,391.43,391.2,391.36,1508.0
2023-12-27 15:10:00,391.29,392.01,391.28,391.59,3140.0,391.29,392.01,391.28,391.59,3140.0
2023-12-27 15:20:00,391.65,391.78,390.98,391.26,5662.0,391.65,391.78,390.98,391.26,5662.0
2023-12-27 15:30:00,391.15,391.4,390.91,391.31,5446.0,391.15,391.4,390.91,391.31,5446.0
2023-12-27 15:40:00,391.34,391.38,390.96,391.17,7084.0,391.34,391.38,390.96,391.17,7084.0
2023-12-27 15:50:00,391.13,391.74,390.97,391.51,34146.0,391.13,391.74,390.97,391.51,34146.0
2023-12-28 09:30:00,392.66,397.95,392.66,396.92,8704.0,392.66,397.95,392.66,396.92,8704.0
2023-12-28 09:40:00,396.55,398.92,396.39,398.92,3750.0,396.55,398.92,396.39,398.92,3750.0
2023-12-28 09:50:00,398.91,400.07,398.9,399.9,12602.0,398.91,400.07,398.9,399.9,12602.0
2023-12-28 10:00:00,400.04,400.04,398.22,398.4,8560.0,400.04,400.04,398.22,398.4,8560.0
2023-12-28 10:10:00,398.55,398.59,398.04,398.27,4500.0,398.55,398.59,398.04,398.27,4500.0
2023-12-28 10:20:00,398.34,398.34,397.18,398.0,3685.0,398.34,398.34,397.18,398.0,3685.0
2023-12-28 10:30:00,397.81,397.96,397.47,397.47,1420.0,397.81,397.96,397.47,397.47,1420.0
2023-12-28 10:40:00,397.53,397.53,395.53,395.59,3047.0,397.53,397.53,395.53,395.59,3047.0
2023-12-28 10:50:00,395.58,396.03,394.24,394.56,4527.0,395.58,396.03,394.24,394.56,4527.0
2023-12-28 11:00:00,394.52,394.77,394.18,394.31,5922.0,394.52,394.77,394.18,394.31,5922.0
2023-12-28 11:10:00,394.3,394.82,393.02,393.22,8397.0,394.3,394.82,393.02,393.22,8397.0
2023-12-28 11:20:00,393.35,393.6,392.15,393.22,4600.0,393.35,393.6,392.15,393.22,4600.0
2023-12-28 11:30:00,392.79,394.12,392.79,394.12,3605.0,392.79,394.12,392.79,394.12,3605.0
2023-12-28 11:40:00,394.42,394.54,393.67,393.67,2117.0,394.42,394.54,393.67,393.67,2117.0
2023-12-28 11:50:00,393.8,393.89,393.36,393.51,3225.0,393.8,393.89,393.36,393.51,3225.0
2023-12-28 12:00:00,393.5,393.84,392.65,392.65,1300.0,393.5,393.84,392.65,392.65,1300.0
2023-12-28 12:10:00,392.93,392.93,392.85,392.85,642.0,392.93,392.93,392.85,392.85,642.0
2023-12-28 12:20:00,392.83,393.3,392.82,393.22,1600.0,392.83,393.3,392.82,393.22,1600.0
2023-12-28 12:30:00,393.23,393.65,393.23,393.47,2191.0,393.23,393.65,393.23,393.47,2191.0
2023-12-28 12:40:00,393.48,393.48,392.37,392.37,4126.0,393.48,393.48,392.37,392.37,4126.0
2023-12-28 12:50:00,392.29,392.68,392.26,392.47,3800.0,392.29,392.68,392.26,392.47,3800.0
2023-12-28 13:00:00,392.87,393.03,391.82,392.36,2664.0,392.87,393.03,391.82,392.36,2664.0
2023-12-28 13:10:00,392.59,393.09,392.56,392.98,2315.0,392.59,393.09,392.56,392.98,2315.0
2023-12-28 13:20:00,393.17,393.43,392.89,392.99,3168.0,393.17,393.43,392.89,392.99,3168.0
2023-12-28 13:30:00,393.12,393.53,392.18,393.53,6085.0,393.12,393.53,392.18,393.53,6085.0
2023-12-28 13:40:00,393.12,393.12,392.46,393.03,1000.0,393.12,393.12,392.46,393.03,1000.0
2023-12-28 13:50:00,393.09,393.67,393.09,393.28,1900.0,393.09,393.67,393.09,393.28,1900.0
2023-12-28 14:00:00,393.83,393.85,393.47,393.47,1100.0,393.83,393.85,393.47,393.47,1100.0
2023-12-28 14:10:00,393.75,393.76,393.5,393.73,1200.0,393.75,393.76,393.5,393.73,1200.0
2023-12-28 14:20:00,393.52,393.87,393.45,393.65,2906.0,393.52,393.87,393.45,393.65,2906.0
2023-12-28 14:30:00,393.75,393.87,393.43,393.43,3103.0,393.75,393.87,393.43,393.43,3103.0
2023-12-28 14:40:00,393.51,393.51,393.03,393.28,2473.0,393.51,393.51,393.03,393.28,2473.0
2023-12-28 14:50:00,393.29,393.71,393.29,393.31,2146.0,393.29,393.71,393.29,393.31,2146.0
2023-12-28 15:00:00,393.41,393.48,393.07,393.07,2134.0,393.41,393.48,393.07,393.07,2134.0
2023-12-28 15:10:00,393.15,393.18,392.62,393.05,2479.0,393.15,393.18,392.62,393.05,2479.0
2023-12-28 15:20:00,393.12,393.45,393.12,393.31,800.0,393.12,393.45,393.12,393.31,800.0
2023-12-28 15:30:00,393.31,393.63,393.19,393.56,3141.0,393.31,393.63,393.19,393.56,3141.0
2023-12-28 15:40:00,393.56,393.73,392.97,393.35,4800.0,393.56,393.73,392.97,393.35,4800.0
2023-12-28 15:50:00,392.99,393.42,392.32,392.38,25951.0,392.99,393.42,392.32,392.38,25951.0
2023-12-29 09:30:00,390.72,393.83,389.22,393.81,10673.0,390.72,393.83,389.22,393.81,10673.0
2023-12-29 09:40:00,393.81,393.99,392.42,392.42,2281.0,393.81,393.99,392.42,392.42,2281.0
2023-12-29 09:50:00,392.4,393.87,392.11,393.08,6308.0,392.4,393.87,392.11,393.08,6308.0
2023-12-29 10:00:00,392.9,393.2,392.05,392.22,12434.0,392.9,393.2,392.05,392.22,12434.0
2023-12-29 10:10:00,392.13,392.25,391.55,391.78,12531.0,392.13,392.25,391.55,391.78,12531.0
2023-12-29 10:20:00,392.16,392.5,391.58,391.96,18894.0,392.16,392.5,391.58,391.96,18894.0
2023-12-29 10:30:00,391.95,392.36,391.55,391.95,5938.0,391.95,392.36,391.55,391.95,5938.0
2023-12-29 10:40:00,391.85,391.87,389.71,391.06,10771.0,391.85,391.87,389.71,391.06,10771.0
2023-12-29 10:50:00,390.88,390.89,389.54,389.61,3095.0,390.88,390.89,389.54,389.61,3095.0
2023-12-29 11:00:00,389.59,390.25,389.58,390.03,2887.0,389.59,390.25,389.58,390.03,2887.0
2023-12-29 11:10:00,389.98,390.15,388.17,389.16,7100.0,389.98,390.15,388.17,389.16,7100.0
2023-12-29 11:20:00,389.16,389.58,388.13,388.36,15836.0,389.16,389.58,388.13,388.36,15836.0
2023-12-29 11:30:00,388.37,389.5,388.36,389.29,8729.0,388.37,389.5,388.36,389.29,8729.0
2023-12-29 11:40:00,389.52,389.89,389.41,389.47,5765.0,389.52,389.89,389.41,389.47,5765.0
2023-12-29 11:50:00,389.32,389.61,388.64,388.64,5587.0,389.32,389.61,388.64,388.64,5587.0
2023-12-29 12:00:00,388.85,389.21,388.43,388.56,5800.0,388.85,389.21,388.43,388.56,5800.0
2023-12-29 12:10:00,388.63,389.13,388.3,389.13,6420.0,388.63,389.13,388.3,389.13,6420.0
2023-12-29 12:20:00,389.26,389.74,389.17,389.31,4120.0,389.26,389.74,389.17,389.31,4120.0
2023-12-29 12:30:00,389.51,389.67,389.32,389.59,2498.0,389.51,389.67,389.32,389.59,2498.0
2023-12-29 12:40:00,389.56,389.75,388.94,388.94,5015.0,389.56,389.75,388.94,388.94,5015.0
2023-12-29 12:50:00,388.81,389.73,388.68,389.37,12823.0,388.81,389.73,388.68,389.37,12823.0
2023-12-29 13:00:00,389.5,390.21,389.26,389.61,7500.0,389.5,390.21,389.26,389.61,7500.0
2023-12-29 13:10:00,389.9,390.01,389.47,389.58,3005.0,389.9,390.01,389.47,389.58,3005.0
2023-12-29 13:20:00,389.72,389.87,389.58,389.63,2800.0,389.72,389.87,389.58,389.63,2800.0
2023-12-29 13:30:00,389.73,389.75,389.43,389.56,3823.0,389.73,389.75,389.43,389.56,3823.0
2023-12-29 13:40:00,389.81,389.97,389.42,389.94,3300.0,389.81,389.97,389.42,389.94,3300.0
2023-12-29 13:50:00,389.9,390.03,389.64,389.86,2320.0,389.9,390.03,389.64,389.86,2320.0
2023-12-29 14:00:00,389.85,390.19,389.71,390.13,6857.0,389.85,390.19,389.71,390.13,6857.0
2023-12-29 14:10:00,390.13,390.39,389.97,389.97,2000.0,390.13,390.39,389.97,389.97,2000.0
2023-12-29 14:20:00,390.21,390.66,389.67,389.67,6190.0,390.21,390.66,389.67,389.67,6190.0
2023-12-29 14:30:00,389.84,390.17,389.64,390.1,3845.0,389.84,390.17,389.64,390.1,3845.0
2023-12-29 14:40:00,390.07,390.26,389.8,390.06,2400.0,390.07,390.26,389.8,390.06,2400.0
2023-12-29 14:50:00,390.07,390.57,390.07,390.5,4162.0,390.07,390.57,390.07,390.5,4162.0
2023-12-29 15:00:00,390.51,390.74,390.12,390.5,7809.0,390.51,390.74,390.12,390.5,7809.0
2023-12-29 15:10:00,390.51,390.67,389.77,389.85,7788.0,390.51,390.67,389.77,389.85,7788.0
2023-12-29 15:20:00,389.42,389.46,388.73,389.02,7378.0,389.42,389.46,388.73,389.02,7378.0
2023-12-29 15:30:00,388.68,389.1,388.47,389.1,5096.0,388.68,389.1,388.47,389.1,5096.0
2023-12-29 15:40:00,388.98,389.17,388.54,388.59,8247.0,388.98,389.17,388.54,388.59,8247.0
2023-12-29 15:50:00,388.51,389.37,387.47,388.69,51027.0,388.51,389.37,387.47,388.69,51027.0
2024-01-02 09:30:00,386.84,388.7,385.06,385.68,24720.0,386.84,388.7,385.06,385.68,24720.0
2024-01-02 09:40:00,386.45,388.9,386.1,387.73,12300.0,386.45,388.9,386.1,387.73,12300.0
2024-01-02 09:50:00,387.92,389.51,387.48,389.21,11509.0,387.92,389.51,387.48,389.21,11509.0
2024-01-02 10:00:00,389.21,390.22,388.55,389.64,18339.0,389.21,390.22,388.55,389.64,18339.0
2024-01-02 10:10:00,389.94,390.03,388.15,388.64,13335.0,389.94,390.03,388.15,388.64,13335.0
2024-01-02 10:20:00,388.33,388.33,387.44,388.31,11922.0,388.33,388.33,387.44,388.31,11922.0
2024-01-02 10:30:00,388.36,388.39,387.02,387.43,13303.0,388.36,388.39,387.02,387.43,13303.0
2024-01-02 10:40:00,387.43,390.0,387.43,389.63,31248.0,387.43,390.0,387.43,389.63,31248.0
2024-01-02 10:50:00,389.77,389.85,386.43,386.62,16311.0,389.77,389.85,386.43,386.62,16311.0
2024-01-02 11:00:00,386.44,387.02,385.88,386.21,15810.0,386.44,387.02,385.88,386.21,15810.0
2024-01-02 11:10:00,386.11,386.81,385.85,386.45,13174.0,386.11,386.81,385.85,386.45,13174.0
2024-01-02 11:20:00,386.44,386.77,386.28,386.36,21404.0,386.44,386.77,386.28,386.36,21404.0
2024-01-02 11:30:00,386.68,388.08,386.52,388.04,13814.0,386.68,388.08,386.52,388.04,13814.0
2024-01-02 11:40:00,388.11,389.87,388.11,389.81,4100.0,388.11,389.87,388.11,389.81,4100.0
2024-01-02 11:50:00,390.07,390.43,389.9,390.19,7539.0,390.07,390.43,389.9,390.19,7539.0
2024-01-02 12:00:00,389.98,390.46,389.97,390.24,3150.0,389.98,390.46,389.97,390.24,3150.0
2024-01-02 12:10:00,390.24,391.64,390.24,391.64,10377.0,390.24,391.64,390.24,391.64,10377.0
2024-01-02 12:20:00,391.71,392.6,391.71,392.52,5996.0,391.71,392.6,391.71,392.52,5996.0
2024-01-02 12:30:00,392.73,393.02,392.08,392.08,4199.0,392.73,393.02,392.08,392.08,4199.0
2024-01-02 12:40:00,392.28,393.37,392.08,392.73,5771.0,392.28,393.37,392.08,392.73,5771.0
2024-01-02 12:50:00,392.93,392.93,391.31,391.57,4303.0,392.93,392.93,391.31,391.57,4303.0
2024-01-02 13:00:00,391.32,391.9,391.18,391.9,3525.0,391.32,391.9,391.18,391.9,3525.0
2024-01-02 13:10:00,391.62,392.16,391.17,392.07,2252.0,391.62,392.16,391.17,392.07,2252.0
2024-01-02 13:20:00,392.24,393.0,391.76,392.5,4978.0,392.24,393.0,391.76,392.5,4978.0
2024-01-02 13:30:00,392.49,393.13,392.26,392.96,4111.0,392.49,393.13,392.26,392.96,4111.0
2024-01-02 13:40:00,392.8,393.34,392.59,393.3,5016.0,392.8,393.34,392.59,393.3,5016.0
2024-01-02 13:50:00,393.11,393.16,391.96,391.96,4155.0,393.11,393.16,391.96,391.96,4155.0
2024-01-02 14:00:00,391.97,392.79,391.97,392.12,8021.0,391.97,392.79,391.97,392.12,8021.0
2024-01-02 14:10:00,392.49,393.1,392.45,392.66,7800.0,392.49,393.1,392.45,392.66,7800.0
2024-01-02 14:20:00,392.67,393.31,392.45,393.22,6616.0,392.67,393.31,392.45,393.22,6616.0
2024-01-02 14:30:00,393.15,393.5,392.33,392.34,4506.0,393.15,393.5,392.33,392.34,4506.0
2024-01-02 14:40:00,392.43,393.11,392.42,393.07,4968.0,392.43,393.11,392.42,393.07,4968.0
2024-01-02 14:50:00,393.08,393.11,391.84,391.84,4266.0,393.08,393.11,391.84,391.84,4266.0
2024-01-02 15:00:00,391.89,392.06,390.64,390.99,7353.0,391.89,392.06,390.64,390.99,7353.0
2024-01-02 15:10:00,390.81,390.81,389.99,390.25,6915.0,390.81,390.81,389.99,390.25,6915.0
2024-01-02 15:20:00,390.2,390.21,389.02,389.46,15685.0,390.2,390.21,389.02,389.46,15685.0
2024-01-02 15:30:00,389.54,389.68,389.07,389.3,7743.0,389.54,389.68,389.07,389.3,7743.0
2024-01-02 15:40:00,389.34,390.21,389.2,390.16,23458.0,389.34,390.21,389.2,390.16,23458.0
2024-01-02 15:50:00,390.35,391.76,390.13,391.6,62193.0,390.35,391.76,390.13,391.6,62193.0
2024-01-03 09:30:00,391.66,392.82,386.95,387.75,15692.0,391.66,392.82,386.95,387.75,15692.0
2024-01-03 09:40:00,387.75,390.33,386.51,387.42,21464.0,387.75,390.33,386.51,387.42,21464.0
2024-01-03 09:50:00,387.18,388.24,385.82,386.08,7711.0,387.18,388.24,385.82,386.08,7711.0
2024-01-03 10:00:00,386.35,389.0,386.35,387.71,10508.0,386.35,389.0,386.35,387.71,10508.0
2024-01-03 10:10:00,387.7,387.88,386.53,386.53,6486.0,387.7,387.88,386.53,386.53,6486.0
2024-01-03 10:20:00,386.53,387.71,386.24,387.52,4600.0,386.53,387.71,386.24,387.52,4600.0
2024-01-03 10:30:00,387.48,387.71,385.75,385.75,7612.0,387.48,387.71,385.75,385.75,7612.0
2024-01-03 10:40:00,385.93,386.06,385.1,385.14,4982.0,385.93,386.06,385.1,385.14,4982.0
2024-01-03 10:50:00,385.11,386.4,384.92,386.18,5571.0,385.11,386.4,384.92,386.18,5571.0
2024-01-03 11:00:00,386.18,387.02,386.05,387.02,4625.0,386.18,387.02,386.05,387.02,4625.0
2024-01-03 11:10:00,387.03,387.22,386.17,386.37,3200.0,387.03,387.22,386.17,386.37,3200.0
2024-01-03 11:20:00,386.2,387.63,385.98,387.63,5155.0,386.2,387.63,385.98,387.63,5155.0
2024-01-03 11:30:00,387.4,387.47,386.51,386.51,4278.0,387.4,387.47,386.51,386.51,4278.0
2024-01-03 11:40:00,386.7,387.82,386.48,387.74,4153.0,386.7,387.82,386.48,387.74,4153.0
2024-01-03 11:50:00,387.53,387.7,386.94,386.94,1418.0,387.53,387.7,386.94,386.94,1418.0
2024-01-03 12:00:00,386.91,387.07,386.44,386.66,2300.0,386.91,387.07,386.44,386.66,2300.0
2024-01-03 12:10:00,386.65,387.05,386.18,386.72,3970.0,386.65,387.05,386.18,386.72,3970.0
2024-01-03 12:20:00,386.61,387.69,386.59,387.5,3321.0,386.61,387.69,386.59,387.5,3321.0
2024-01-03 12:30:00,387.44,388.29,387.44,388.19,5698.0,387.44,388.29,387.44,388.19,5698.0
2024-01-03 12:40:00,388.48,388.76,388.41,388.59,2833.0,388.48,388.76,388.41,388.59,2833.0
2024-01-03 12:50:00,388.72,389.04,388.38,389.03,2407.0,388.72,389.04,388.38,389.03,2407.0
2024-01-03 13:00:00,388.99,390.15,388.98,390.15,2967.0,388.99,390.15,388.98,390.15,2967.0
2024-01-03 13:10:00,390.38,391.18,390.03,391.07,2854.0,390.38,391.18,390.03,391.07,2854.0
2024-01-03 13:20:00,391.06,391.27,390.36,390.37,5084.0,391.06,391.27,390.36,390.37,5084.0
2024-01-03 13:30:00,390.4,390.41,389.7,389.95,6391.0,390.4,390.41,389.7,389.95,6391.0
2024-01-03 13:40:00,389.92,390.0,389.0,389.13,6317.0,389.92,390.0,389.0,389.13,6317.0
2024-01-03 13:50:00,389.01,389.6,388.45,388.47,4007.0,389.01,389.6,388.45,388.47,4007.0
2024-01-03 14:00:00,388.46,389.33,387.69,389.06,5953.0,388.46,389.33,387.69,389.06,5953.0
2024-01-03 14:10:00,389.01,389.32,387.93,389.32,3894.0,389.01,389.32,387.93,389.32,3894.0
2024-01-03 14:20:00,389.4,392.23,389.21,391.72,6995.0,389.4,392.23,389.21,391.72,6995.0
2024-01-03 14:30:00,392.02,392.09,391.12,392.09,4345.0,392.02,392.09,391.12,392.09,4345.0
2024-01-03 14:40:00,391.9,392.39,391.5,391.68,4835.0,391.9,392.39,391.5,391.68,4835.0
2024-01-03 14:50:00,391.6,391.62,391.07,391.08,3925.0,391.6,391.62,391.07,391.08,3925.0
2024-01-03 15:00:00,391.01,391.01,389.55,389.89,6148.0,391.01,391.01,389.55,389.89,6148.0
2024-01-03 15:10:00,389.9,390.33,389.63,390.09,4888.0,389.9,390.33,389.63,390.09,4888.0
2024-01-03 15:20:00,390.09,390.64,389.22,389.42,8060.0,390.09,390.64,389.22,389.42,8060.0
2024-01-03 15:30:00,389.53,389.56,389.08,389.1,15419.0,389.53,389.56,389.08,389.1,15419.0
2024-01-03 15:40:00,389.14,389.51,388.4,388.61,11991.0,389.14,389.51,388.4,388.61,11991.0
2024-01-03 15:50:00,388.61,388.72,386.45,386.62,68196.0,388.61,388.72,386.45,386.62,68196.0
2024-01-04 09:30:00,385.58,386.04,379.02,382.16,20806.0,385.58,386.04,379.02,382.16,20806.0
2024-01-04 09:40:00,381.95,383.51,380.92,381.28,16711.0,381.95,383.51,380.92,381.28,16711.0
2024-01-04 09:50:00,380.54,381.28,379.5,380.16,8587.0,380.54,381.28,379.5,380.16,8587.0
2024-01-04 10:00:00,379.8,380.14,377.66,378.66,14435.0,379.8,380.14,377.66,378.66,14435.0
2024-01-04 10:10:00,379.27,379.27,377.27,378.93,10884.0,379.27,379.27,377.27,378.93,10884.0
2024-01-04 10:20:00,379.25,379.41,376.43,376.65,14569.0,379.25,379.41,376.43,376.65,14569.0
2024-01-04 10:30:00,376.56,376.85,375.0,375.33,16315.0,376.56,376.85,375.0,375.33,16315.0
2024-01-04 10:40:00,375.47,376.78,374.85,376.44,12540.0,375.47,376.78,374.85,376.44,12540.0
2024-01-04 10:50:00,376.42,377.31,375.18,375.35,16136.0,376.42,377.31,375.18,375.35,16136.0
2024-01-04 11:00:00,375.1,375.12,373.88,374.8,8088.0,375.1,375.12,373.88,374.8,8088.0
2024-01-04 11:10:00,374.6,376.0,374.59,375.22,12030.0,374.6,376.0,374.59,375.22,12030.0
2024-01-04 11:20:00,375.2,375.52,374.79,374.9,16930.0,375.2,375.52,374.79,374.9,16930.0
2024-01-04 11:30:00,375.06,375.83,374.79,375.15,11005.0,375.06,375.83,374.79,375.15,11005.0
2024-01-04 11:40:00,375.15,375.15,374.11,374.42,7177.0,375.15,375.15,374.11,374.42,7177.0
2024-01-04 11:50:00,374.63,375.27,374.36,374.75,29620.0,374.63,375.27,374.36,374.75,29620.0
2024-01-04 12:00:00,374.77,375.88,374.64,375.88,7624.0,374.77,375.88,374.64,375.88,7624.0
2024-01-04 12:10:00,375.88,376.19,375.5,375.77,6358.0,375.88,376.19,375.5,375.77,6358.0
2024-01-04 12:20:00,375.51,375.8,375.22,375.23,24822.0,375.51,375.8,375.22,375.23,24822.0
2024-01-04 12:30:00,375.28,375.28,374.58,374.84,3650.0,375.28,375.28,374.58,374.84,3650.0
2024-01-04 12:40:00,374.52,374.68,373.12,373.36,5650.0,374.52,374.68,373.12,373.36,5650.0
2024-01-04 12:50:00,373.36,374.86,373.3,374.75,6841.0,373.36,374.86,373.3,374.75,6841.0
2024-01-04 13:00:00,374.75,375.11,374.0,374.72,18992.0,374.75,375.11,374.0,374.72,18992.0
2024-01-04 13:10:00,374.78,375.13,373.72,373.86,11119.0,374.78,375.13,373.72,373.86,11119.0
2024-01-04 13:20:00,374.13,375.16,374.06,374.5,8686.0,374.13,375.16,374.06,374.5,8686.0
2024-01-04 13:30:00,374.86,375.09,374.49,374.94,3475.0,374.86,375.09,374.49,374.94,3475.0
2024-01-04 13:40:00,374.84,375.07,374.43,374.9,9240.0,374.84,375.07,374.43,374.9,9240.0
2024-01-04 13:50:00,374.62,375.08,373.68,374.03,6009.0,374.62,375.08,373.68,374.03,6009.0
2024-01-04 14:00:00,374.01,374.08,373.48,373.91,5223.0,374.01,374.08,373.48,373.91,5223.0
2024-01-04 14:10:00,373.83,373.91,372.83,373.06,18540.0,373.83,373.91,372.83,373.06,18540.0
2024-01-04 14:20:00,372.92,373.24,372.47,372.71,9097.0,372.92,373.24,372.47,372.71,9097.0
2024-01-04 14:30:00,372.55,373.32,372.49,373.23,11296.0,372.55,373.32,372.49,373.23,11296.0
2024-01-04 14:40:00,373.36,373.97,373.28,373.81,6940.0,373.36,373.97,373.28,373.81,6940.0
2024-01-04 14:50:00,374.0,374.42,373.88,374.3,5033.0,374.0,374.42,373.88,374.3,5033.0
2024-01-04 15:00:00,374.47,375.37,374.13,375.37,6964.0,374.47,375.37,374.13,375.37,6964.0
2024-01-04 15:10:00,375.45,377.04,375.23,375.51,19201.0,375.45,377.04,375.23,375.51,19201.0
2024-01-04 15:20:00,375.23,375.77,375.14,375.77,4892.0,375.23,375.77,375.14,375.77,4892.0
2024-01-04 15:30:00,375.75,376.98,375.67,376.92,19245.0,375.75,376.98,375.67,376.92,19245.0
2024-01-04 15:40:00,377.1,377.76,376.97,376.98,30375.0,377.1,377.76,376.97,376.98,30375.0
2024-01-04 15:50:00,376.63,377.19,375.39,375.88,82942.0,376.63,377.19,375.39,375.88,82942.0
2024-01-05 09:30:00,375.04,379.5,375.04,379.14,10231.0,375.04,379.5,375.04,379.14,10231.0
2024-01-05 09:40:00,378.96,378.96,375.76,376.75,9089.0,378.96,378.96,375.76,376.75,9089.0
2024-01-05 09:50:00,376.79,378.08,376.61,377.85,5729.0,376.79,378.08,376.61,377.85,5729.0
2024-01-05 10:00:00,378.0,380.71,377.99,379.68,8648.0,378.0,380.71,377.99,379.68,8648.0
2024-01-05 10:10:00,379.92,379.93,377.23,377.23,5430.0,379.92,379.93,377.23,377.23,5430.0
2024-01-05 10:20:00,377.47,377.97,377.17,377.23,7110.0,377.47,377.97,377.17,377.23,7110.0
2024-01-05 10:30:00,377.3,378.4,377.27,377.81,9641.0,377.3,378.4,377.27,377.81,9641.0
2024-01-05 10:40:00,377.9,378.13,377.5,377.53,14289.0,377.9,378.13,377.5,377.53,14289.0
2024-01-05 10:50:00,377.23,377.4,376.4,376.6,7845.0,377.23,377.4,376.4,376.6,7845.0
2024-01-05 11:00:00,376.61,376.78,376.0,376.64,13876.0,376.61,376.78,376.0,376.64,13876.0
2024-01-05 11:10:00,376.33,377.18,375.99,376.29,4066.0,376.33,377.18,375.99,376.29,4066.0
2024-01-05 11:20:00,376.63,376.64,375.45,375.94,6081.0,376.63,376.64,375.45,375.94,6081.0
2024-01-05 11:30:00,375.9,376.05,374.91,375.15,3702.0,375.9,376.05,374.91,375.15,3702.0
2024-01-05 11:40:00,375.1,375.12,374.45,374.45,5033.0,375.1,375.12,374.45,374.45,5033.0
2024-01-05 11:50:00,374.58,375.64,374.27,375.58,3920.0,374.58,375.64,374.27,375.58,3920.0
2024-01-05 12:00:00,375.42,375.89,374.55,374.59,6648.0,375.42,375.89,374.55,374.59,6648.0
2024-01-05 12:10:00,374.3,374.86,374.3,374.62,9219.0,374.3,374.86,374.3,374.62,9219.0
2024-01-05 12:20:00,374.62,375.44,374.62,374.97,9871.0,374.62,375.44,374.62,374.97,9871.0
2024-01-05 12:30:00,374.82,375.4,374.56,375.4,4200.0,374.82,375.4,374.56,375.4,4200.0
2024-01-05 12:40:00,375.26,375.5,375.05,375.22,3300.0,375.26,375.5,375.05,375.22,3300.0
2024-01-05 12:50:00,375.74,375.74,375.08,375.71,2937.0,375.74,375.74,375.08,375.71,2937.0
2024-01-05 13:00:00,375.09,375.11,374.39,374.77,2331.0,375.09,375.11,374.39,374.77,2331.0
2024-01-05 13:10:00,374.76,374.76,374.3,374.3,1204.0,374.76,374.76,374.3,374.3,1204.0
2024-01-05 13:20:00,374.31,375.49,374.31,375.49,2900.0,374.31,375.49,374.31,375.49,2900.0
2024-01-05 13:30:00,375.64,376.39,375.39,376.3,8352.0,375.64,376.39,375.39,376.3,8352.0
2024-01-05 13:40:00,376.78,376.95,376.26,376.5,4100.0,376.78,376.95,376.26,376.5,4100.0
2024-01-05 13:50:00,376.26,376.89,376.26,376.75,2900.0,376.26,376.89,376.26,376.75,2900.0
2024-01-05 14:00:00,376.32,376.81,376.18,376.81,1936.0,376.32,376.81,376.18,376.81,1936.0
2024-01-05 14:10:00,376.67,376.92,376.22,376.22,3853.0,376.67,376.92,376.22,376.22,3853.0
2024-01-05 14:20:00,376.5,376.5,375.88,375.88,3907.0,376.5,376.5,375.88,375.88,3907.0
2024-01-05 14:30:00,376.04,376.2,375.52,375.59,4245.0,376.04,376.2,375.52,375.59,4245.0
2024-01-05 14:40:00,375.6,375.6,374.89,375.25,3078.0,375.6,375.6,374.89,375.25,3078.0
2024-01-05 14:50:00,375.23,375.23,374.16,374.42,4100.0,375.23,375.23,374.16,374.42,4100.0
2024-01-05 15:00:00,374.49,374.49,373.68,374.43,4082.0,374.49,374.49,373.68,374.43,4082.0
2024-01-05 15:10:00,374.27,374.55,374.01,374.04,3881.0,374.27,374.55,374.01,374.04,3881.0
2024-01-05 15:20:00,374.13,374.25,373.5,373.75,6986.0,374.13,374.25,373.5,373.75,6986.0
2024-01-05 15:30:00,373.87,374.02,373.14,373.35,15742.0,373.87,374.02,373.14,373.35,15742.0
2024-01-05 15:40:00,373.36,373.62,372.89,372.96,15930.0,373.36,373.62,372.89,372.96,15930.0
2024-01-05 15:50:00,372.89,373.18,372.04,372.06,160673.0,372.89,373.18,372.04,372.06,160673.0
2024-01-08 09:30:00,372.84,373.4,370.23,370.65,8418.0,372.84,373.4,370.23,370.65,8418.0
2024-01-08 09:40:00,370.75,371.85,370.68,370.68,4652.0,370.75,371.85,370.68,370.68,4652.0
2024-01-08 09:50:00,371.0,371.69,370.62,371.45,4570.0,371.0,371.69,370.62,371.45,4570.0
2024-01-08 10:00:00,371.37,371.76,370.65,371.16,11340.0,371.37,371.76,370.65,371.16,11340.0
2024-01-08 10:10:00,371.27,372.85,371.27,372.65,6665.0,371.27,372.85,371.27,372.65,6665.0
2024-01-08 10:20:00,372.71,372.81,371.7,371.71,3041.0,372.71,372.81,371.7,371.71,3041.0
2024-01-08 10:30:00,371.85,372.27,371.68,371.81,14794.0,371.85,372.27,371.68,371.81,14794.0
2024-01-08 10:40:00,371.92,371.92,371.28,371.28,4058.0,371.92,371.92,371.28,371.28,4058.0
2024-01-08 10:50:00,371.23,371.41,370.18,370.53,13944.0,371.23,371.41,370.18,370.53,13944.0
2024-01-08 11:00:00,370.6,371.25,370.25,370.91,17645.0,370.6,371.25,370.25,370.91,17645.0
2024-01-08 11:10:00,370.8,371.2,370.3,371.05,12150.0,370.8,371.2,370.3,371.05,12150.0
2024-01-08 11:20:00,371.18,371.79,371.17,371.38,5676.0,371.18,371.79,371.17,371.38,5676.0
2024-01-08 11:30:00,371.42,372.8,371.28,372.8,10888.0,371.42,372.8,371.28,372.8,10888.0
2024-01-08 11:40:00,372.93,373.82,372.73,373.17,9060.0,372.93,373.82,372.73,373.17,9060.0
2024-01-08 11:50:00,372.85,372.94,372.26,372.3,2511.0,372.85,372.94,372.26,372.3,2511.0
2024-01-08 12:00:00,372.53,373.1,372.53,373.02,3825.0,372.53,373.1,372.53,373.02,3825.0
2024-01-08 12:10:00,372.97,373.08,372.87,372.93,3227.0,372.97,373.08,372.87,372.93,3227.0
2024-01-08 12:20:00,372.94,372.94,372.04,372.16,2637.0,372.94,372.94,372.04,372.16,2637.0
2024-01-08 12:30:00,372.35,373.55,372.35,373.54,3642.0,372.35,373.55,372.35,373.54,3642.0
2024-01-08 12:40:00,373.42,374.63,373.42,374.48,6504.0,373.42,374.63,373.42,374.48,6504.0
2024-01-08 12:50:00,374.53,375.74,374.5,375.74,4006.0,374.53,375.74,374.5,375.74,4006.0
2024-01-08 13:00:00,375.62,375.92,375.4,375.81,6825.0,375.62,375.92,375.4,375.81,6825.0
2024-01-08 13:10:00,375.83,375.83,375.18,375.24,6398.0,375.83,375.83,375.18,375.24,6398.0
2024-01-08 13:20:00,375.51,375.63,374.31,374.31,7931.0,375.51,375.63,374.31,374.31,7931.0
2024-01-08 13:30:00,374.34,374.7,373.63,373.78,3540.0,374.34,374.7,373.63,373.78,3540.0
2024-01-08 13:40:00,373.51,373.78,373.39,373.65,3886.0,373.51,373.78,373.39,373.65,3886.0
2024-01-08 13:50:00,373.47,373.78,373.25,373.78,3285.0,373.47,373.78,373.25,373.78,3285.0
2024-01-08 14:00:00,373.69,374.03,373.61,373.93,7895.0,373.69,374.03,373.61,373.93,7895.0
2024-01-08 14:10:00,374.12,374.14,373.57,373.96,7259.0,374.12,374.14,373.57,373.96,7259.0
2024-01-08 14:20:00,373.79,373.79,373.16,373.48,4582.0,373.79,373.79,373.16,373.48,4582.0
2024-01-08 14:30:00,373.61,374.4,373.6,374.4,2766.0,373.61,374.4,373.6,374.4,2766.0
2024-01-08 14:40:00,374.65,375.04,374.44,375.04,2157.0,374.65,375.04,374.44,375.04,2157.0
2024-01-08 14:50:00,375.25,375.71,375.11,375.64,3157.0,375.25,375.71,375.11,375.64,3157.0
2024-01-08 15:00:00,375.56,375.73,375.3,375.31,2680.0,375.56,375.73,375.3,375.31,2680.0
2024-01-08 15:10:00,375.23,375.57,374.85,375.32,6550.0,375.23,375.57,374.85,375.32,6550.0
2024-01-08 15:20:00,375.37,376.16,375.32,376.06,5333.0,375.37,376.16,375.32,376.06,5333.0
2024-01-08 15:30:00,375.97,376.87,375.74,376.87,12641.0,375.97,376.87,375.74,376.87,12641.0
2024-01-08 15:40:00,376.95,377.3,376.75,376.99,13932.0,376.95,377.3,376.75,376.99,13932.0
2024-01-08 15:50:00,377.08,379.17,377.0,378.65,72095.0,377.08,379.17,377.0,378.65,72095.0
2024-01-09 09:30:00,373.88,374.97,369.63,369.63,14986.0,373.88,374.97,369.63,369.63,14986.0
2024-01-09 09:40:00,370.32,371.6,367.48,368.5,25247.0,370.32,371.6,367.48,368.5,25247.0
2024-01-09 09:50:00,368.55,371.0,368.09,370.47,16338.0,368.55,371.0,368.09,370.47,16338.0
2024-01-09 10:00:00,370.76,371.5,369.98,370.82,7545.0,370.76,371.5,369.98,370.82,7545.0
2024-01-09 10:10:00,370.46,370.67,368.52,368.52,17919.0,370.46,370.67,368.52,368.52,17919.0
2024-01-09 10:20:00,367.86,369.25,367.66,368.05,19211.0,367.86,369.25,367.66,368.05,19211.0
2024-01-09 10:30:00,368.06,368.99,368.05,368.29,4926.0,368.06,368.99,368.05,368.29,4926.0
2024-01-09 10:40:00,368.23,368.24,366.06,366.3,14658.0,368.23,368.24,366.06,366.3,14658.0
2024-01-09 10:50:00,366.18,366.18,364.1,364.52,14720.0,366.18,366.18,364.1,364.52,14720.0
2024-01-09 11:00:00,364.52,366.32,364.31,365.0,11862.0,364.52,366.32,364.31,365.0,11862.0
2024-01-09 11:10:00,365.01,366.5,364.97,366.07,8696.0,365.01,366.5,364.97,366.07,8696.0
2024-01-09 11:20:00,366.4,367.23,366.04,366.22,12354.0,366.4,367.23,366.04,366.22,12354.0
2024-01-09 11:30:00,366.11,366.76,365.14,365.95,11316.0,366.11,366.76,365.14,365.95,11316.0
2024-01-09 11:40:00,366.12,366.34,365.0,365.05,9095.0,366.12,366.34,365.0,365.05,9095.0
2024-01-09 11:50:00,365.12,365.69,364.94,365.69,6483.0,365.12,365.69,364.94,365.69,6483.0
2024-01-09 12:00:00,365.69,366.16,364.99,366.16,5850.0,365.69,366.16,364.99,366.16,5850.0
2024-01-09 12:10:00,366.31,367.1,366.29,366.66,5268.0,366.31,367.1,366.29,366.66,5268.0
2024-01-09 12:20:00,366.6,366.99,366.25,366.9,6800.0,366.6,366.99,366.25,366.9,6800.0
2024-01-09 12:30:00,366.87,367.16,366.4,366.55,10259.0,366.87,367.16,366.4,366.55,10259.0
2024-01-09 12:40:00,366.51,367.12,366.36,366.81,4400.0,366.51,367.12,366.36,366.81,4400.0
2024-01-09 12:50:00,366.93,367.31,366.63,366.63,7565.0,366.93,367.31,366.63,366.63,7565.0
2024-01-09 13:00:00,366.94,367.91,366.92,367.15,5100.0,366.94,367.91,366.92,367.15,5100.0
2024-01-09 13:10:00,367.23,367.23,366.52,366.6,4383.0,367.23,367.23,366.52,366.6,4383.0
2024-01-09 13:20:00,366.36,366.83,366.2,366.83,9593.0,366.36,366.83,366.2,366.83,9593.0
2024-01-09 13:30:00,367.0,367.17,366.36,367.17,7294.0,367.0,367.17,366.36,367.17,7294.0
2024-01-09 13:40:00,367.25,368.05,367.11,367.81,3951.0,367.25,368.05,367.11,367.81,3951.0
2024-01-09 13:50:00,368.1,369.09,368.09,368.72,4100.0,368.1,369.09,368.09,368.72,4100.0
2024-01-09 14:00:00,368.8,368.97,367.76,367.96,5358.0,368.8,368.97,367.76,367.96,5358.0
2024-01-09 14:10:00,367.94,367.94,367.01,367.29,6070.0,367.94,367.94,367.01,367.29,6070.0
2024-01-09 14:20:00,367.13,367.38,366.54,366.62,7962.0,367.13,367.38,366.54,366.62,7962.0
2024-01-09 14:30:00,366.53,367.26,366.53,366.67,12059.0,366.53,367.26,366.53,366.67,12059.0
2024-01-09 14:40:00,366.68,367.28,366.52,367.26,7013.0,366.68,367.28,366.52,367.26,7013.0
2024-01-09 14:50:00,367.13,368.38,367.0,367.93,20826.0,367.13,368.38,367.0,367.93,20826.0
2024-01-09 15:00:00,367.99,368.93,367.66,368.09,7213.0,367.99,368.93,367.66,368.09,7213.0
2024-01-09 15:10:00,368.11,368.71,367.92,367.93,14422.0,368.11,368.71,367.92,367.93,14422.0
2024-01-09 15:20:00,368.02,368.39,367.23,367.33,37822.0,368.02,368.39,367.23,367.33,37822.0
2024-01-09 15:30:00,367.36,368.2,367.31,367.51,21549.0,367.36,368.2,367.31,367.51,21549.0
2024-01-09 15:40:00,367.49,368.59,367.28,368.38,15139.0,367.49,368.59,367.28,368.38,15139.0
2024-01-09 15:50:00,368.48,369.37,368.45,368.59,97022.0,368.48,369.37,368.45,368.59,97022.0
2024-01-10 09:30:00,367.93,369.53,365.47,368.06,8699.0,367.93,369.53,365.47,368.06,8699.0
2024-01-10 09:40:00,368.39,368.6,367.47,368.56,7640.0,368.39,368.6,367.47,368.56,7640.0
2024-01-10 09:50:00,368.49,368.86,366.4,367.84,9860.0,368.49,368.86,366.4,367.84,9860.0
2024-01-10 10:00:00,368.17,368.87,367.53,368.45,5315.0,368.17,368.87,367.53,368.45,5315.0
2024-01-10 10:10:00,368.45,368.45,367.61,368.15,2500.0,368.45,368.45,367.61,368.15,2500.0
2024-01-10 10:20:00,367.83,369.32,367.78,369.31,32710.0,367.83,369.32,367.78,369.31,32710.0
2024-01-10 10:30:00,369.22,369.3,367.53,367.53,6868.0,369.22,369.3,367.53,367.53,6868.0
2024-01-10 10:40:00,367.75,368.05,367.53,367.58,3800.0,367.75,368.05,367.53,367.58,3800.0
2024-01-10 10:50:00,367.78,368.45,367.78,368.06,13930.0,367.78,368.45,367.78,368.06,13930.0
2024-01-10 11:00:00,368.28,368.33,367.7,368.02,11662.0,368.28,368.33,367.7,368.02,11662.0
2024-01-10 11:10:00,368.15,369.82,367.97,369.82,49910.0,368.15,369.82,367.97,369.82,49910.0
2024-01-10 11:20:00,369.47,370.08,369.4,370.08,4450.0,369.47,370.08,369.4,370.08,4450.0
2024-01-10 11:30:00,370.31,370.31,369.09,369.53,5631.0,370.31,370.31,369.09,369.53,5631.0
2024-01-10 11:40:00,369.45,369.49,368.74,368.79,5879.0,369.45,369.49,368.74,368.79,5879.0
2024-01-10 11:50:00,368.73,368.87,368.1,368.1,6865.0,368.73,368.87,368.1,368.1,6865.0
2024-01-10 12:00:00,368.25,368.25,367.71,367.72,6065.0,368.25,368.25,367.71,367.72,6065.0
2024-01-10 12:10:00,367.78,368.26,367.73,367.94,8000.0,367.78,368.26,367.73,367.94,8000.0
2024-01-10 12:20:00,367.92,368.18,367.64,367.72,6056.0,367.92,368.18,367.64,367.72,6056.0
2024-01-10 12:30:00,367.65,367.8,366.92,366.94,12316.0,367.65,367.8,366.92,366.94,12316.0
2024-01-10 12:40:00,366.92,367.31,366.38,367.19,8189.0,366.92,367.31,366.38,367.19,8189.0
2024-01-10 12:50:00,367.19,367.2,366.5,366.91,5236.0,367.19,367.2,366.5,366.91,5236.0
2024-01-10 13:00:00,366.92,366.94,366.33,366.48,9225.0,366.92,366.94,366.33,366.48,9225.0
2024-01-10 13:10:00,366.42,366.42,365.46,365.65,7855.0,366.42,366.42,365.46,365.65,7855.0
2024-01-10 13:20:00,365.48,365.58,365.22,365.32,5782.0,365.48,365.58,365.22,365.32,5782.0
2024-01-10 13:30:00,365.33,365.81,364.99,365.54,11138.0,365.33,365.81,364.99,365.54,11138.0
2024-01-10 13:40:00,365.56,366.64,365.56,366.64,6179.0,365.56,366.64,365.56,366.64,6179.0
2024-01-10 13:50:00,366.65,366.65,366.38,366.5,7071.0,366.65,366.65,366.38,366.5,7071.0
2024-01-10 14:00:00,366.5,366.65,366.08,366.16,8166.0,366.5,366.65,366.08,366.16,8166.0
2024-01-10 14:10:00,366.18,366.82,366.17,366.58,11077.0,366.18,366.82,366.17,366.58,11077.0
2024-01-10 14:20:00,366.63,367.34,366.4,367.28,11661.0,366.63,367.34,366.4,367.28,11661.0
2024-01-10 14:30:00,367.26,367.48,367.22,367.44,3615.0,367.26,367.48,367.22,367.44,3615.0
2024-01-10 14:40:00,367.55,368.03,367.42,367.42,10281.0,367.55,368.03,367.42,367.42,10281.0
2024-01-10 14:50:00,367.5,368.22,367.5,367.87,6045.0,367.5,368.22,367.5,367.87,6045.0
2024-01-10 15:00:00,367.86,368.57,367.74,368.3,7269.0,367.86,368.57,367.74,368.3,7269.0
2024-01-10 15:10:00,368.3,368.79,367.68,367.68,7553.0,368.3,368.79,367.68,367.68,7553.0
2024-01-10 15:20:00,367.84,367.84,366.37,366.94,14623.0,367.84,367.84,366.37,366.94,14623.0
2024-01-10 15:30:00,366.9,367.65,366.68,367.31,18959.0,366.9,367.65,366.68,367.31,18959.0
2024-01-10 15:40:00,367.25,367.25,366.33,366.76,18450.0,367.25,367.25,366.33,366.76,18450.0
2024-01-10 15:50:00,366.75,367.39,366.51,367.0,81469.0,366.75,367.39,366.51,367.0,81469.0
2024-01-11 09:30:00,368.24,368.24,364.57,365.73,28529.0,368.24,368.24,364.57,365.73,28529.0
2024-01-11 09:40:00,365.88,367.63,365.88,366.77,8377.0,365.88,367.63,365.88,366.77,8377.0
2024-01-11 09:50:00,367.03,367.19,365.35,365.48,9358.0,367.03,367.19,365.35,365.48,9358.0
2024-01-11 10:00:00,365.65,365.65,363.91,364.63,8970.0,365.65,365.65,363.91,364.63,8970.0
2024-01-11 10:10:00,364.74,364.74,363.44,363.91,4641.0,364.74,364.74,363.44,363.91,4641.0
2024-01-11 10:20:00,364.43,365.54,363.92,364.1,8529.0,364.43,365.54,363.92,364.1,8529.0
2024-01-11 10:30:00,364.44,365.0,363.73,364.38,13909.0,364.44,365.0,363.73,364.38,13909.0
2024-01-11 10:40:00,364.38,364.38,363.49,363.77,3959.0,364.38,364.38,363.49,363.77,3959.0
2024-01-11 10:50:00,363.81,364.06,362.91,363.42,3844.0,363.81,364.06,362.91,363.42,3844.0
2024-01-11 11:00:00,363.21,363.36,362.83,362.96,2700.0,363.21,363.36,362.83,362.96,2700.0
2024-01-11 11:10:00,363.16,363.16,361.8,362.03,3362.0,363.16,363.16,361.8,362.03,3362.0
2024-01-11 11:20:00,362.07,362.46,361.95,362.31,3604.0,362.07,362.46,361.95,362.31,3604.0
2024-01-11 11:30:00,362.16,362.41,361.5,361.83,6397.0,362.16,362.41,361.5,361.83,6397.0
2024-01-11 11:40:00,362.05,362.5,361.79,362.44,6287.0,362.05,362.5,361.79,362.44,6287.0
2024-01-11 11:50:00,362.72,362.88,361.92,362.66,12428.0,362.72,362.88,361.92,362.66,12428.0
2024-01-11 12:00:00,362.75,363.6,362.74,362.97,3108.0,362.75,363.6,362.74,362.97,3108.0
2024-01-11 12:10:00,362.97,363.03,362.42,362.54,3893.0,362.97,363.03,362.42,362.54,3893.0
2024-01-11 12:20:00,362.37,362.47,361.92,361.94,5874.0,362.37,362.47,361.92,361.94,5874.0
2024-01-11 12:30:00,361.94,362.25,361.87,362.19,7918.0,361.94,362.25,361.87,362.19,7918.0
2024-01-11 12:40:00,362.21,362.69,362.19,362.65,2888.0,362.21,362.69,362.19,362.65,2888.0
2024-01-11 12:50:00,362.83,363.0,362.64,362.73,4615.0,362.83,363.0,362.64,362.73,4615.0
2024-01-11 13:00:00,363.06,363.8,363.01,363.65,2800.0,363.06,363.8,363.01,363.65,2800.0
2024-01-11 13:10:00,363.66,363.8,363.4,363.4,3000.0,363.66,363.8,363.4,363.4,3000.0
2024-01-11 13:20:00,363.33,363.4,362.85,362.87,1700.0,363.33,363.4,362.85,362.87,1700.0
2024-01-11 13:30:00,362.96,363.22,362.64,363.22,4998.0,362.96,363.22,362.64,363.22,4998.0
2024-01-11 13:40:00,363.11,363.11,362.19,362.24,3000.0,363.11,363.11,362.19,362.24,3000.0
2024-01-11 13:50:00,362.28,363.11,361.87,363.11,4160.0,362.28,363.11,361.87,363.11,4160.0
2024-01-11 14:00:00,363.2,363.56,362.8,362.94,3990.0,363.2,363.56,362.8,362.94,3990.0
2024-01-11 14:10:00,362.81,363.61,362.81,363.55,4502.0,362.81,363.61,362.81,363.55,4502.0
2024-01-11 14:20:00,363.63,364.3,363.62,364.08,17746.0,363.63,364.3,363.62,364.08,17746.0
2024-01-11 14:30:00,363.98,364.12,363.82,364.02,5151.0,363.98,364.12,363.82,364.02,5151.0
2024-01-11 14:40:00,364.09,364.24,363.73,363.85,4201.0,364.09,364.24,363.73,363.85,4201.0
2024-01-11 14:50:00,363.85,364.3,363.63,364.19,7617.0,363.85,364.3,363.63,364.19,7617.0
2024-01-11 15:00:00,364.19,364.19,363.65,363.66,10623.0,364.19,364.19,363.65,363.66,10623.0
2024-01-11 15:10:00,363.78,364.55,363.65,364.13,12789.0,363.78,364.55,363.65,364.13,12789.0
2024-01-11 15:20:00,364.25,365.02,364.24,364.9,10709.0,364.25,365.02,364.24,364.9,10709.0
2024-01-11 15:30:00,364.81,365.62,364.66,365.52,13386.0,364.81,365.62,364.66,365.52,13386.0
2024-01-11 15:40:00,365.53,366.81,365.52,366.81,39640.0,365.53,366.81,365.52,366.81,39640.0
2024-01-11 15:50:00,366.69,367.93,365.9,367.62,95165.0,366.69,367.93,365.9,367.62,95165.0
2024-01-12 09:30:00,369.09,369.58,364.19,366.61,16134.0,369.09,369.58,364.19,366.61,16134.0
2024-01-12 09:40:00,366.61,368.89,366.49,367.43,7763.0,366.61,368.89,366.49,367.43,7763.0
2024-01-12 09:50:00,367.85,368.46,367.28,367.51,7226.0,367.85,368.46,367.28,367.51,7226.0
2024-01-12 10:00:00,367.7,367.7,366.19,367.04,22641.0,367.7,367.7,366.19,367.04,22641.0
2024-01-12 10:10:00,367.26,367.53,366.25,366.87,45178.0,367.26,367.53,366.25,366.87,45178.0
2024-01-12 10:20:00,366.87,368.01,366.79,367.5,13659.0,366.87,368.01,366.79,367.5,13659.0
2024-01-12 10:30:00,367.43,368.22,366.3,366.75,21680.0,367.43,368.22,366.3,366.75,21680.0
2024-01-12 10:40:00,366.94,367.43,366.25,366.45,22007.0,366.94,367.43,366.25,366.45,22007.0
2024-01-12 10:50:00,366.79,367.05,366.43,367.05,2441.0,366.79,367.05,366.43,367.05,2441.0
2024-01-12 11:00:00,366.81,367.49,366.78,367.49,20296.0,366.81,367.49,366.78,367.49,20296.0
2024-01-12 11:10:00,367.66,368.32,367.63,368.25,1500.0,367.66,368.32,367.63,368.25,1500.0
2024-01-12 11:20:00,368.36,368.92,368.18,368.9,2222.0,368.36,368.92,368.18,368.9,2222.0
2024-01-12 11:30:00,368.61,368.73,367.8,368.05,2544.0,368.61,368.73,367.8,368.05,2544.0
2024-01-12 11:40:00,368.31,368.32,367.8,368.09,2521.0,368.31,368.32,367.8,368.09,2521.0
2024-01-12 11:50:00,367.78,367.78,366.97,367.25,8400.0,367.78,367.78,366.97,367.25,8400.0
2024-01-12 12:00:00,367.22,368.01,367.22,367.5,17051.0,367.22,368.01,367.22,367.5,17051.0
2024-01-12 12:10:00,367.56,367.67,367.28,367.54,7170.0,367.56,367.67,367.28,367.54,7170.0
2024-01-12 12:20:00,367.4,367.55,366.68,367.03,5181.0,367.4,367.55,366.68,367.03,5181.0
2024-01-12 12:30:00,367.02,367.58,366.99,367.34,7550.0,367.02,367.58,366.99,367.34,7550.0
2024-01-12 12:40:00,367.31,367.53,367.0,367.53,5948.0,367.31,367.53,367.0,367.53,5948.0
2024-01-12 12:50:00,367.45,368.07,367.44,367.52,3835.0,367.45,368.07,367.44,367.52,3835.0
2024-01-12 13:00:00,367.46,367.68,367.37,367.68,3763.0,367.46,367.68,367.37,367.68,3763.0
2024-01-12 13:10:00,368.0,368.01,367.28,367.75,5074.0,368.0,368.01,367.28,367.75,5074.0
2024-01-12 13:20:00,368.0,368.06,367.52,367.74,11803.0,368.0,368.06,367.52,367.74,11803.0
2024-01-12 13:30:00,367.75,368.07,367.74,367.81,19159.0,367.75,368.07,367.74,367.81,19159.0
2024-01-12 13:40:00,367.68,367.99,367.59,367.8,3876.0,367.68,367.99,367.59,367.8,3876.0
2024-01-12 13:50:00,367.78,367.8,367.49,367.63,3863.0,367.78,367.8,367.49,367.63,3863.0
2024-01-12 14:00:00,367.54,367.74,366.98,367.19,6227.0,367.54,367.74,366.98,367.19,6227.0
2024-01-12 14:10:00,367.33,368.37,367.06,368.36,3544.0,367.33,368.37,367.06,368.36,3544.0
2024-01-12 14:20:00,368.36,368.36,367.74,367.98,5929.0,368.36,368.36,367.74,367.98,5929.0
2024-01-12 14:30:00,367.94,368.05,366.8,366.94,14144.0,367.94,368.05,366.8,366.94,14144.0
2024-01-12 14:40:00,366.98,367.42,366.9,367.36,21597.0,366.98,367.42,366.9,367.36,21597.0
2024-01-12 14:50:00,367.39,367.48,367.03,367.23,7528.0,367.39,367.48,367.03,367.23,7528.0
2024-01-12 15:00:00,367.08,367.34,366.98,367.07,4558.0,367.08,367.34,366.98,367.07,4558.0
2024-01-12 15:10:00,367.15,367.72,367.12,367.59,9067.0,367.15,367.72,367.12,367.59,9067.0
2024-01-12 15:20:00,367.61,367.61,366.56,366.77,27902.0,367.61,367.61,366.56,366.77,27902.0
2024-01-12 15:30:00,366.65,366.98,366.11,366.13,14626.0,366.65,366.98,366.11,366.13,14626.0
2024-01-12 15:40:00,366.14,366.39,365.35,365.41,27464.0,366.14,366.39,365.35,365.41,27464.0
2024-01-12 15:50:00,365.63,366.16,364.32,364.71,90286.0,365.63,366.16,364.32,364.71,90286.0
2024-01-16 09:30:00,362.67,363.79,357.41,357.68,28080.0,362.67,363.79,357.41,357.68,28080.0
2024-01-16 09:40:00,357.69,360.09,357.69,359.5,14120.0,357.69,360.09,357.69,359.5,14120.0
2024-01-16 09:50:00,360.02,361.5,359.79,361.27,8968.0,360.02,361.5,359.79,361.27,8968.0
2024-01-16 10:00:00,361.6,363.52,361.6,363.52,13174.0,361.6,363.52,361.6,363.52,13174.0
2024-01-16 10:10:00,363.96,364.61,363.87,364.43,8056.0,363.96,364.61,363.87,364.43,8056.0
2024-01-16 10:20:00,364.43,365.21,364.13,365.01,7338.0,364.43,365.21,364.13,365.01,7338.0
2024-01-16 10:30:00,365.02,365.02,364.26,364.6,6848.0,365.02,365.02,364.26,364.6,6848.0
2024-01-16 10:40:00,364.49,365.62,364.49,365.53,4568.0,364.49,365.62,364.49,365.53,4568.0
2024-01-16 10:50:00,365.52,365.57,364.26,364.37,7098.0,365.52,365.57,364.26,364.37,7098.0
2024-01-16 11:00:00,364.12,364.94,363.04,364.51,9812.0,364.12,364.94,363.04,364.51,9812.0
2024-01-16 11:10:00,364.68,365.25,364.42,365.03,7475.0,364.68,365.25,364.42,365.03,7475.0
2024-01-16 11:20:00,365.35,366.14,364.92,364.92,4295.0,365.35,366.14,364.92,364.92,4295.0
2024-01-16 11:30:00,365.09,365.42,364.66,364.81,4290.0,365.09,365.42,364.66,364.81,4290.0
2024-01-16 11:40:00,364.44,364.45,363.88,363.96,3001.0,364.44,364.45,363.88,363.96,3001.0
2024-01-16 11:50:00,363.95,364.12,363.59,363.63,4175.0,363.95,364.12,363.59,363.63,4175.0
2024-01-16 12:00:00,363.58,364.09,362.91,363.45,3806.0,363.58,364.09,362.91,363.45,3806.0
2024-01-16 12:10:00,363.4,363.73,363.14,363.14,2582.0,363.4,363.73,363.14,363.14,2582.0
2024-01-16 12:20:00,363.27,363.6,362.98,362.98,2400.0,363.27,363.6,362.98,362.98,2400.0
2024-01-16 12:30:00,363.03,363.67,362.84,363.4,5403.0,363.03,363.67,362.84,363.4,5403.0
2024-01-16 12:40:00,363.4,363.4,362.66,362.8,2500.0,363.4,363.4,362.66,362.8,2500.0
2024-01-16 12:50:00,362.77,363.36,362.77,363.22,3061.0,362.77,363.36,362.77,363.22,3061.0
2024-01-16 13:00:00,363.19,363.37,363.0,363.31,1700.0,363.19,363.37,363.0,363.31,1700.0
2024-01-16 13:10:00,363.35,364.48,363.32,364.25,3684.0,363.35,364.48,363.32,364.25,3684.0
2024-01-16 13:20:00,364.17,364.18,363.78,364.12,4489.0,364.17,364.18,363.78,364.12,4489.0
2024-01-16 13:30:00,364.41,364.47,363.66,363.99,6696.0,364.41,364.47,363.66,363.99,6696.0
2024-01-16 13:40:00,363.9,364.1,363.63,363.79,3366.0,363.9,364.1,363.63,363.79,3366.0
2024-01-16 13:50:00,363.87,364.16,363.63,364.16,2531.0,363.87,364.16,363.63,364.16,2531.0
2024-01-16 14:00:00,364.15,364.81,364.03,364.64,6555.0,364.15,364.81,364.03,364.64,6555.0
2024-01-16 14:10:00,364.64,365.0,364.5,364.62,7734.0,364.64,365.0,364.5,364.62,7734.0
2024-01-16 14:20:00,364.67,365.7,364.4,365.19,6295.0,364.67,365.7,364.4,365.19,6295.0
2024-01-16 14:30:00,365.0,365.51,364.98,365.42,4612.0,365.0,365.51,364.98,365.42,4612.0
2024-01-16 14:40:00,365.42,365.73,365.13,365.64,5895.0,365.42,365.73,365.13,365.64,5895.0
2024-01-16 14:50:00,365.63,365.97,365.44,365.62,7370.0,365.63,365.97,365.44,365.62,7370.0
2024-01-16 15:00:00,365.63,366.91,365.31,366.47,12930.0,365.63,366.91,365.31,366.47,12930.0
2024-01-16 15:10:00,366.58,366.98,366.25,366.7,12778.0,366.58,366.98,366.25,366.7,12778.0
2024-01-16 15:20:00,366.7,366.78,366.26,366.47,11608.0,366.7,366.78,366.26,366.47,11608.0
2024-01-16 15:30:00,366.55,367.41,366.48,366.85,13502.0,366.55,367.41,366.48,366.85,13502.0
2024-01-16 15:40:00,366.84,367.34,366.31,366.78,13126.0,366.84,367.34,366.31,366.78,13126.0
2024-01-16 15:50:00,366.86,368.55,366.77,368.46,52368.0,366.86,368.55,366.77,368.46,52368.0
2024-01-17 09:30:00,362.45,362.74,359.49,362.42,24602.0,362.45,362.74,359.49,362.42,24602.0
2024-01-17 09:40:00,361.77,364.54,361.41,364.38,15053.0,361.77,364.54,361.41,364.38,15053.0
2024-01-17 09:50:00,364.34,367.39,364.34,365.88,8426.0,364.34,367.39,364.34,365.88,8426.0
2024-01-17 10:00:00,366.3,366.96,365.45,366.32,4600.0,366.3,366.96,365.45,366.32,4600.0
2024-01-17 10:10:00,366.38,366.8,365.39,365.5,11997.0,366.38,366.8,365.39,365.5,11997.0
2024-01-17 10:20:00,365.44,365.65,365.3,365.47,3271.0,365.44,365.65,365.3,365.47,3271.0
2024-01-17 10:30:00,365.02,365.67,364.49,364.5,8569.0,365.02,365.67,364.49,364.5,8569.0
2024-01-17 10:40:00,364.5,364.67,363.64,363.72,17987.0,364.5,364.67,363.64,363.72,17987.0
2024-01-17 10:50:00,363.3,363.55,362.86,363.23,5026.0,363.3,363.55,362.86,363.23,5026.0
2024-01-17 11:00:00,363.43,364.13,363.32,364.05,5271.0,363.43,364.13,363.32,364.05,5271.0
2024-01-17 11:10:00,364.22,365.09,364.03,364.06,5400.0,364.22,365.09,364.03,364.06,5400.0
2024-01-17 11:20:00,363.8,364.0,363.4,363.44,8775.0,363.8,364.0,363.4,363.44,8775.0
2024-01-17 11:30:00,363.21,363.93,362.61,363.65,4689.0,363.21,363.93,362.61,363.65,4689.0
2024-01-17 11:40:00,363.64,363.77,363.4,363.4,2610.0,363.64,363.77,363.4,363.4,2610.0
2024-01-17 11:50:00,363.09,363.22,362.87,362.88,3487.0,363.09,363.22,362.87,362.88,3487.0
2024-01-17 12:00:00,362.85,363.04,362.3,362.57,3200.0,362.85,363.04,362.3,362.57,3200.0
2024-01-17 12:10:00,362.29,362.66,361.84,361.84,2388.0,362.29,362.66,361.84,361.84,2388.0
2024-01-17 12:20:00,361.81,361.85,361.17,361.49,2315.0,361.81,361.85,361.17,361.49,2315.0
2024-01-17 12:30:00,361.25,361.26,360.87,360.88,4040.0,361.25,361.26,360.87,360.88,4040.0
2024-01-17 12:40:00,360.88,361.05,360.44,360.65,2950.0,360.88,361.05,360.44,360.65,2950.0
2024-01-17 12:50:00,360.72,360.8,360.48,360.48,1400.0,360.72,360.8,360.48,360.48,1400.0
2024-01-17 13:00:00,360.52,360.97,360.37,360.51,4540.0,360.52,360.97,360.37,360.51,4540.0
2024-01-17 13:10:00,360.44,360.45,359.26,359.49,14674.0,360.44,360.45,359.26,359.49,14674.0
2024-01-17 13:20:00,359.49,359.49,358.69,358.9,5729.0,359.49,359.49,358.69,358.9,5729.0
2024-01-17 13:30:00,358.83,358.84,358.53,358.78,5650.0,358.83,358.84,358.53,358.78,5650.0
2024-01-17 13:40:00,358.78,358.89,358.41,358.42,2600.0,358.78,358.89,358.41,358.42,2600.0
2024-01-17 13:50:00,358.27,358.77,358.07,358.7,6575.0,358.27,358.77,358.07,358.7,6575.0
2024-01-17 14:00:00,358.73,359.57,358.73,359.44,11058.0,358.73,359.57,358.73,359.44,11058.0
2024-01-17 14:10:00,359.08,359.95,359.05,359.83,7575.0,359.08,359.95,359.05,359.83,7575.0
2024-01-17 14:20:00,359.83,360.98,359.83,360.79,6219.0,359.83,360.98,359.83,360.79,6219.0
2024-01-17 14:30:00,360.76,360.97,360.34,360.61,10131.0,360.76,360.97,360.34,360.61,10131.0
2024-01-17 14:40:00,360.49,361.03,360.37,360.53,8458.0,360.49,361.03,360.37,360.53,8458.0
2024-01-17 14:50:00,360.53,360.53,359.45,359.7,4707.0,360.53,360.53,359.45,359.7,4707.0
2024-01-17 15:00:00,359.59,359.6,359.04,359.38,5730.0,359.59,359.6,359.04,359.38,5730.0
2024-01-17 15:10:00,359.38,359.38,358.96,359.24,4509.0,359.38,359.38,358.96,359.24,4509.0
2024-01-17 15:20:00,359.24,359.5,358.89,359.49,10405.0,359.24,359.5,358.89,359.49,10405.0
2024-01-17 15:30:00,359.5,360.72,359.5,360.5,10864.0,359.5,360.72,359.5,360.5,10864.0
2024-01-17 15:40:00,360.66,360.8,359.85,359.85,14697.0,360.66,360.8,359.85,359.85,14697.0
2024-01-17 15:50:00,359.85,360.77,359.22,359.24,78612.0,359.85,360.77,359.22,359.24,78612.0
2024-01-18 09:30:00,358.58,363.84,358.58,361.5,49709.0,358.58,363.84,358.58,361.5,49709.0
2024-01-18 09:40:00,361.83,364.14,361.83,363.83,18043.0,361.83,364.14,361.83,363.83,18043.0
2024-01-18 09:50:00,363.86,366.0,363.44,365.43,22725.0,363.86,366.0,363.44,365.43,22725.0
2024-01-18 10:00:00,365.65,366.34,364.96,365.0,20033.0,365.65,366.34,364.96,365.0,20033.0
2024-01-18 10:10:00,364.84,365.45,363.44,365.12,17357.0,364.84,365.45,363.44,365.12,17357.0
2024-01-18 10:20:00,365.23,365.53,364.47,365.25,11601.0,365.23,365.53,364.47,365.25,11601.0
2024-01-18 10:30:00,365.35,367.48,365.31,366.67,13235.0,365.35,367.48,365.31,366.67,13235.0
2024-01-18 10:40:00,366.37,366.92,365.89,366.28,7958.0,366.37,366.92,365.89,366.28,7958.0
2024-01-18 10:50:00,366.22,366.22,364.52,364.52,10465.0,366.22,366.22,364.52,364.52,10465.0
2024-01-18 11:00:00,364.27,364.27,363.02,363.46,8580.0,364.27,364.27,363.02,363.46,8580.0
2024-01-18 11:10:00,363.43,363.52,362.6,362.67,14157.0,363.43,363.52,362.6,362.67,14157.0
2024-01-18 11:20:00,362.67,363.17,362.42,362.58,7984.0,362.67,363.17,362.42,362.58,7984.0
2024-01-18 11:30:00,362.54,362.87,362.05,362.67,12386.0,362.54,362.87,362.05,362.67,12386.0
2024-01-18 11:40:00,362.25,362.38,361.83,361.83,7698.0,362.25,362.38,361.83,361.83,7698.0
2024-01-18 11:50:00,361.88,363.1,361.74,362.95,7066.0,361.88,363.1,361.74,362.95,7066.0
2024-01-18 12:00:00,362.82,363.32,362.37,363.22,4386.0,362.82,363.32,362.37,363.22,4386.0
2024-01-18 12:10:00,363.27,363.4,362.76,362.79,3200.0,363.27,363.4,362.76,362.79,3200.0
2024-01-18 12:20:00,362.77,362.77,362.07,362.63,4606.0,362.77,362.77,362.07,362.63,4606.0
2024-01-18 12:30:00,362.49,362.55,362.06,362.26,4839.0,362.49,362.55,362.06,362.26,4839.0
2024-01-18 12:40:00,362.2,362.24,361.75,361.75,3778.0,362.2,362.24,361.75,361.75,3778.0
2024-01-18 12:50:00,361.82,361.92,361.0,361.02,6089.0,361.82,361.92,361.0,361.02,6089.0
2024-01-18 13:00:00,361.02,361.02,360.65,361.0,3470.0,361.02,361.02,360.65,361.0,3470.0
2024-01-18 13:10:00,360.94,361.43,360.9,361.38,16688.0,360.94,361.43,360.9,361.38,16688.0
2024-01-18 13:20:00,361.45,361.81,361.22,361.81,2555.0,361.45,361.81,361.22,361.81,2555.0
2024-01-18 13:30:00,361.77,362.44,361.77,362.27,2411.0,361.77,362.44,361.77,362.27,2411.0
2024-01-18 13:40:00,362.32,362.83,362.22,362.7,2550.0,362.32,362.83,362.22,362.7,2550.0
2024-01-18 13:50:00,362.78,362.86,362.51,362.71,3445.0,362.78,362.86,362.51,362.71,3445.0
2024-01-18 14:00:00,362.6,362.99,362.59,362.96,2703.0,362.6,362.99,362.59,362.96,2703.0
2024-01-18 14:10:00,362.97,363.81,362.96,363.65,3549.0,362.97,363.81,362.96,363.65,3549.0
2024-01-18 14:20:00,363.63,364.35,363.48,363.83,12818.0,363.63,364.35,363.48,363.83,12818.0
2024-01-18 14:30:00,364.01,364.23,363.28,363.28,4272.0,364.01,364.23,363.28,363.28,4272.0
2024-01-18 14:40:00,363.26,363.36,362.62,363.08,8999.0,363.26,363.36,362.62,363.08,8999.0
2024-01-18 14:50:00,363.23,363.99,363.16,363.99,2700.0,363.23,363.99,363.16,363.99,2700.0
2024-01-18 15:00:00,363.92,364.32,363.76,364.23,4979.0,363.92,364.32,363.76,364.23,4979.0
2024-01-18 15:10:00,364.47,364.5,364.15,364.29,7349.0,364.47,364.5,364.15,364.29,7349.0
2024-01-18 15:20:00,364.2,364.61,363.96,364.07,6418.0,364.2,364.61,363.96,364.07,6418.0
2024-01-18 15:30:00,364.13,364.15,363.82,363.86,5059.0,364.13,364.15,363.82,363.86,5059.0
2024-01-18 15:40:00,363.68,364.36,363.53,364.31,12159.0,363.68,364.36,363.53,364.31,12159.0
2024-01-18 15:50:00,364.44,365.18,364.19,364.67,53385.0,364.44,365.18,364.19,364.67,53385.0
2024-01-19 09:30:00,364.18,365.0,360.88,361.61,49148.0,364.18,365.0,360.88,361.61,49148.0
2024-01-19 09:40:00,361.61,363.73,360.95,363.73,17121.0,361.61,363.73,360.95,363.73,17121.0
2024-01-19 09:50:00,363.48,365.46,363.48,364.78,16820.0,363.48,365.46,363.48,364.78,16820.0
2024-01-19 10:00:00,365.1,365.28,364.32,365.14,19698.0,365.1,365.28,364.32,365.14,19698.0
2024-01-19 10:10:00,364.92,367.4,364.84,367.4,17803.0,364.92,367.4,364.84,367.4,17803.0
2024-01-19 10:20:00,367.14,367.82,366.81,367.16,11018.0,367.14,367.82,366.81,367.16,11018.0
2024-01-19 10:30:00,367.16,367.16,364.88,365.62,30893.0,367.16,367.16,364.88,365.62,30893.0
2024-01-19 10:40:00,365.48,366.22,365.13,366.22,3973.0,365.48,366.22,365.13,366.22,3973.0
2024-01-19 10:50:00,366.27,367.1,365.9,367.1,5221.0,366.27,367.1,365.9,367.1,5221.0
2024-01-19 11:00:00,367.0,367.73,366.67,367.63,2941.0,367.0,367.73,366.67,367.63,2941.0
2024-01-19 11:10:00,367.8,368.3,367.37,367.83,4963.0,367.8,368.3,367.37,367.83,4963.0
2024-01-19 11:20:00,367.98,368.3,367.63,367.85,3992.0,367.98,368.3,367.63,367.85,3992.0
2024-01-19 11:30:00,367.86,368.17,367.41,368.17,10678.0,367.86,368.17,367.41,368.17,10678.0
2024-01-19 11:40:00,368.3,368.33,367.75,368.06,3000.0,368.3,368.33,367.75,368.06,3000.0
2024-01-19 11:50:00,368.45,369.38,368.45,369.11,6290.0,368.45,369.38,368.45,369.11,6290.0
2024-01-19 12:00:00,369.11,369.11,367.73,367.97,7814.0,369.11,369.11,367.73,367.97,7814.0
2024-01-19 12:10:00,367.89,368.5,367.89,368.22,3578.0,367.89,368.5,367.89,368.22,3578.0
2024-01-19 12:20:00,368.2,368.92,368.2,368.84,4068.0,368.2,368.92,368.2,368.84,4068.0
2024-01-19 12:30:00,368.81,369.12,368.42,368.42,2000.0,368.81,369.12,368.42,368.42,2000.0
2024-01-19 12:40:00,368.48,368.88,368.09,368.3,1900.0,368.48,368.88,368.09,368.3,1900.0
2024-01-19 12:50:00,368.65,369.22,368.64,369.16,2059.0,368.65,369.22,368.64,369.16,2059.0
2024-01-19 13:00:00,369.12,369.17,368.83,368.99,1400.0,369.12,369.17,368.83,368.99,1400.0
2024-01-19 13:10:00,368.97,369.93,368.54,369.21,7415.0,368.97,369.93,368.54,369.21,7415.0
2024-01-19 13:20:00,369.56,370.0,369.39,370.0,3271.0,369.56,370.0,369.39,370.0,3271.0
2024-01-19 13:30:00,370.49,370.49,369.7,369.98,4628.0,370.49,370.49,369.7,369.98,4628.0
2024-01-19 13:40:00,369.91,370.32,369.78,370.26,2500.0,369.91,370.32,369.78,370.26,2500.0
2024-01-19 13:50:00,370.21,371.1,370.18,371.03,8003.0,370.21,371.1,370.18,371.03,8003.0
2024-01-19 14:00:00,371.1,371.34,370.78,371.11,4508.0,371.1,371.34,370.78,371.11,4508.0
2024-01-19 14:10:00,371.11,371.77,370.96,371.19,6605.0,371.11,371.77,370.96,371.19,6605.0
2024-01-19 14:20:00,371.5,372.14,371.32,371.32,5870.0,371.5,372.14,371.32,371.32,5870.0
2024-01-19 14:30:00,371.65,371.98,371.11,371.47,18982.0,371.65,371.98,371.11,371.47,18982.0
2024-01-19 14:40:00,371.46,371.86,371.27,371.44,3667.0,371.46,371.86,371.27,371.44,3667.0
2024-01-19 14:50:00,371.44,371.71,371.21,371.56,3818.0,371.44,371.71,371.21,371.56,3818.0
2024-01-19 15:00:00,371.46,371.83,371.02,371.83,17993.0,371.46,371.83,371.02,371.83,17993.0
2024-01-19 15:10:00,371.71,372.04,371.45,372.04,10027.0,371.71,372.04,371.45,372.04,10027.0
2024-01-19 15:20:00,371.88,372.21,371.68,371.71,6807.0,371.88,372.21,371.68,371.71,6807.0
2024-01-19 15:30:00,371.68,371.78,371.23,371.5,13442.0,371.68,371.78,371.23,371.5,13442.0
2024-01-19 15:40:00,371.65,371.82,371.3,371.77,13282.0,371.65,371.82,371.3,371.77,13282.0
2024-01-19 15:50:00,371.8,371.97,370.67,371.09,59037.0,371.8,371.97,370.67,371.09,59037.0
2024-01-22 09:30:00,371.1,374.7,370.35,374.69,11913.0,371.1,374.7,370.35,374.69,11913.0
2024-01-22 09:40:00,374.98,375.82,373.96,374.63,6869.0,374.98,375.82,373.96,374.63,6869.0
2024-01-22 09:50:00,375.02,375.69,374.62,374.71,5005.0,375.02,375.69,374.62,374.71,5005.0
2024-01-22 10:00:00,374.88,376.79,374.3,376.25,12367.0,374.88,376.79,374.3,376.25,12367.0
2024-01-22 10:10:00,376.28,377.24,375.75,376.88,4100.0,376.28,377.24,375.75,376.88,4100.0
2024-01-22 10:20:00,376.86,377.8,376.53,377.26,5670.0,376.86,377.8,376.53,377.26,5670.0
2024-01-22 10:30:00,376.95,377.57,375.41,376.19,12908.0,376.95,377.57,375.41,376.19,12908.0
2024-01-22 10:40:00,376.42,376.52,374.73,374.81,5416.0,376.42,376.52,374.73,374.81,5416.0
2024-01-22 10:50:00,375.12,375.31,373.71,373.93,9203.0,375.12,375.31,373.71,373.93,9203.0
2024-01-22 11:00:00,373.97,374.15,373.3,373.87,6315.0,373.97,374.15,373.3,373.87,6315.0
2024-01-22 11:10:00,373.84,374.33,373.76,373.93,6575.0,373.84,374.33,373.76,373.93,6575.0
2024-01-22 11:20:00,374.03,374.21,373.24,373.64,49514.0,374.03,374.21,373.24,373.64,49514.0
2024-01-22 11:30:00,373.9,374.26,373.68,374.08,4825.0,373.9,374.26,373.68,374.08,4825.0
2024-01-22 11:40:00,374.02,374.03,373.45,373.56,4953.0,374.02,374.03,373.45,373.56,4953.0
2024-01-22 11:50:00,373.44,374.23,373.21,373.84,2879.0,373.44,374.23,373.21,373.84,2879.0
2024-01-22 12:00:00,373.83,374.32,373.32,373.73,2881.0,373.83,374.32,373.32,373.73,2881.0
2024-01-22 12:10:00,373.71,374.47,373.7,374.47,3973.0,373.71,374.47,373.7,374.47,3973.0
2024-01-22 12:20:00,374.26,374.44,373.55,373.79,2100.0,374.26,374.44,373.55,373.79,2100.0
2024-01-22 12:30:00,373.79,373.89,373.21,373.21,4649.0,373.79,373.89,373.21,373.21,4649.0
2024-01-22 12:40:00,373.45,373.45,371.86,371.86,13327.0,373.45,373.45,371.86,371.86,13327.0
2024-01-22 12:50:00,371.58,372.86,371.58,372.74,13793.0,371.58,372.86,371.58,372.74,13793.0
2024-01-22 13:00:00,372.87,373.3,372.49,373.15,33982.0,372.87,373.3,372.49,373.15,33982.0
2024-01-22 13:10:00,373.15,373.38,372.84,372.84,6019.0,373.15,373.38,372.84,372.84,6019.0
2024-01-22 13:20:00,373.22,374.2,373.22,373.29,5313.0,373.22,374.2,373.22,373.29,5313.0
2024-01-22 13:30:00,373.29,373.9,373.29,373.8,2220.0,373.29,373.9,373.29,373.8,2220.0
2024-01-22 13:40:00,373.66,374.18,373.08,374.18,9918.0,373.66,374.18,373.08,374.18,9918.0
2024-01-22 13:50:00,373.96,374.21,373.61,373.61,2439.0,373.96,374.21,373.61,373.61,2439.0
2024-01-22 14:00:00,373.81,373.82,373.28,373.42,5050.0,373.81,373.82,373.28,373.42,5050.0
2024-01-22 14:10:00,373.09,373.09,372.42,372.59,2437.0,373.09,373.09,372.42,372.59,2437.0
2024-01-22 14:20:00,371.98,373.21,371.84,373.21,4156.0,371.98,373.21,371.84,373.21,4156.0
2024-01-22 14:30:00,373.22,374.39,373.03,373.98,11547.0,373.22,374.39,373.03,373.98,11547.0
2024-01-22 14:40:00,373.81,374.09,373.11,373.11,6139.0,373.81,374.09,373.11,373.11,6139.0
2024-01-22 14:50:00,373.27,373.5,372.01,372.13,13503.0,373.27,373.5,372.01,372.13,13503.0
2024-01-22 15:00:00,372.07,372.39,371.62,372.09,7871.0,372.07,372.39,371.62,372.09,7871.0
2024-01-22 15:10:00,371.77,371.8,371.46,371.59,3665.0,371.77,371.8,371.46,371.59,3665.0
2024-01-22 15:20:00,371.49,372.26,371.3,372.25,9564.0,371.49,372.26,371.3,372.25,9564.0
2024-01-22 15:30:00,372.25,373.02,372.25,372.85,8202.0,372.25,373.02,372.25,372.85,8202.0
2024-01-22 15:40:00,372.85,373.58,372.17,373.27,20135.0,372.85,373.58,372.17,373.27,20135.0
2024-01-22 15:50:00,373.26,373.71,372.64,373.28,52656.0,373.26,373.71,372.64,373.28,52656.0
2024-01-23 09:30:00,377.5,381.21,375.76,379.94,29600.0,377.5,381.21,375.76,379.94,29600.0
2024-01-23 09:40:00,379.6,381.57,378.7,380.59,10112.0,379.6,381.57,378.7,380.59,10112.0
2024-01-23 09:50:00,380.61,380.61,379.3,380.0,7192.0,380.61,380.61,379.3,380.0,7192.0
2024-01-23 10:00:00,379.8,379.88,377.51,377.65,5528.0,379.8,379.88,377.51,377.65,5528.0
2024-01-23 10:10:00,377.42,377.65,376.48,377.18,5325.0,377.42,377.65,376.48,377.18,5325.0
2024-01-23 10:20:00,377.28,377.39,376.24,376.84,6795.0,377.28,377.39,376.24,376.84,6795.0
2024-01-23 10:30:00,376.85,376.99,374.77,375.67,6685.0,376.85,376.99,374.77,375.67,6685.0
2024-01-23 10:40:00,375.55,375.55,373.61,374.16,13057.0,375.55,375.55,373.61,374.16,13057.0
2024-01-23 10:50:00,373.98,374.8,372.96,374.71,14223.0,373.98,374.8,372.96,374.71,14223.0
2024-01-23 11:00:00,374.73,375.38,374.73,374.99,2657.0,374.73,375.38,374.73,374.99,2657.0
2024-01-23 11:10:00,375.19,375.73,374.93,375.18,5206.0,375.19,375.73,374.93,375.18,5206.0
2024-01-23 11:20:00,375.12,375.28,374.78,375.28,4914.0,375.12,375.28,374.78,375.28,4914.0
2024-01-23 11:30:00,375.29,375.63,374.89,375.24,3582.0,375.29,375.63,374.89,375.24,3582.0
2024-01-23 11:40:00,375.13,375.65,375.02,375.02,3575.0,375.13,375.65,375.02,375.02,3575.0
2024-01-23 11:50:00,374.97,375.69,374.97,375.38,3589.0,374.97,375.69,374.97,375.38,3589.0
2024-01-23 12:00:00,375.18,375.29,374.77,374.98,6878.0,375.18,375.29,374.77,374.98,6878.0
2024-01-23 12:10:00,374.97,375.0,374.53,374.54,3117.0,374.97,375.0,374.53,374.54,3117.0
2024-01-23 12:20:00,374.6,374.92,374.16,374.61,4788.0,374.6,374.92,374.16,374.61,4788.0
2024-01-23 12:30:00,374.58,374.95,374.57,374.83,1805.0,374.58,374.95,374.57,374.83,1805.0
2024-01-23 12:40:00,374.83,375.13,374.55,374.79,8573.0,374.83,375.13,374.55,374.79,8573.0
2024-01-23 12:50:00,374.76,375.77,374.58,375.48,1600.0,374.76,375.77,374.58,375.48,1600.0
2024-01-23 13:00:00,375.53,376.02,375.37,376.02,2730.0,375.53,376.02,375.37,376.02,2730.0
2024-01-23 13:10:00,376.05,376.28,374.94,375.61,6872.0,376.05,376.28,374.94,375.61,6872.0
2024-01-23 13:20:00,375.83,375.83,374.51,374.54,11623.0,375.83,375.83,374.51,374.54,11623.0
2024-01-23 13:30:00,374.54,375.13,374.5,375.09,4400.0,374.54,375.13,374.5,375.09,4400.0
2024-01-23 13:40:00,375.18,376.54,375.03,376.54,8311.0,375.18,376.54,375.03,376.54,8311.0
2024-01-23 13:50:00,376.66,377.0,376.4,376.4,2938.0,376.66,377.0,376.4,376.4,2938.0
2024-01-23 14:00:00,376.51,376.7,376.32,376.61,900.0,376.51,376.7,376.32,376.61,900.0
2024-01-23 14:10:00,376.61,376.61,376.23,376.38,3424.0,376.61,376.61,376.23,376.38,3424.0
2024-01-23 14:20:00,376.38,377.08,376.24,376.95,2200.0,376.38,377.08,376.24,376.95,2200.0
2024-01-23 14:30:00,376.88,377.79,376.67,377.58,4690.0,376.88,377.79,376.67,377.58,4690.0
2024-01-23 14:40:00,377.63,378.0,377.54,377.77,2415.0,377.63,378.0,377.54,377.77,2415.0
2024-01-23 14:50:00,377.76,378.06,377.61,377.74,2775.0,377.76,378.06,377.61,377.74,2775.0
2024-01-23 15:00:00,377.74,377.8,377.13,377.22,7157.0,377.74,377.8,377.13,377.22,7157.0
2024-01-23 15:10:00,377.23,377.5,376.81,377.19,4752.0,377.23,377.5,376.81,377.19,4752.0
2024-01-23 15:20:00,377.34,377.37,377.01,377.3,2809.0,377.34,377.37,377.01,377.3,2809.0
2024-01-23 15:30:00,377.21,377.33,376.88,376.98,6125.0,377.21,377.33,376.88,376.98,6125.0
2024-01-23 15:40:00,376.92,377.21,376.6,377.09,12792.0,376.92,377.21,376.6,377.09,12792.0
2024-01-23 15:50:00,377.13,378.89,377.1,378.6,60197.0,377.13,378.89,377.1,378.6,60197.0
2024-01-24 09:30:00,382.99,383.99,381.01,382.17,28300.0,382.99,383.99,381.01,382.17,28300.0
2024-01-24 09:40:00,381.8,382.02,379.45,380.7,9170.0,381.8,382.02,379.45,380.7,9170.0
2024-01-24 09:50:00,381.16,381.96,380.34,381.34,14432.0,381.16,381.96,380.34,381.34,14432.0
2024-01-24 10:00:00,380.71,381.08,379.85,380.49,54584.0,380.71,381.08,379.85,380.49,54584.0
2024-01-24 10:10:00,379.98,380.49,379.0,380.37,15135.0,379.98,380.49,379.0,380.37,15135.0
2024-01-24 10:20:00,380.37,382.75,380.36,382.55,23335.0,380.37,382.75,380.36,382.55,23335.0
2024-01-24 10:30:00,382.81,383.46,382.07,382.69,12052.0,382.81,383.46,382.07,382.69,12052.0
2024-01-24 10:40:00,382.7,383.2,382.05,382.5,6866.0,382.7,383.2,382.05,382.5,6866.0
2024-01-24 10:50:00,382.5,382.92,379.35,379.35,33875.0,382.5,382.92,379.35,379.35,33875.0
2024-01-24 11:00:00,379.54,380.11,373.39,374.74,39219.0,379.54,380.11,373.39,374.74,39219.0
2024-01-24 11:10:00,374.46,376.34,372.75,376.34,22896.0,374.46,376.34,372.75,376.34,22896.0
2024-01-24 11:20:00,375.9,376.11,375.28,375.29,30252.0,375.9,376.11,375.28,375.29,30252.0
2024-01-24 11:30:00,375.23,376.7,374.76,376.54,14799.0,375.23,376.7,374.76,376.54,14799.0
2024-01-24 11:40:00,376.4,376.63,375.64,376.05,26542.0,376.4,376.63,375.64,376.05,26542.0
2024-01-24 11:50:00,375.88,376.5,375.67,375.94,17375.0,375.88,376.5,375.67,375.94,17375.0
2024-01-24 12:00:00,375.6,376.0,374.45,375.86,15430.0,375.6,376.0,374.45,375.86,15430.0
2024-01-24 12:10:00,375.99,376.49,374.46,374.5,15871.0,375.99,376.49,374.46,374.5,15871.0
2024-01-24 12:20:00,374.2,375.39,374.2,374.68,14464.0,374.2,375.39,374.2,374.68,14464.0
2024-01-24 12:30:00,374.88,375.25,374.5,374.56,6985.0,374.88,375.25,374.5,374.56,6985.0
2024-01-24 12:40:00,374.38,374.38,373.27,373.93,11119.0,374.38,374.38,373.27,373.93,11119.0
2024-01-24 12:50:00,374.13,374.14,372.8,373.05,22821.0,374.13,374.14,372.8,373.05,22821.0
2024-01-24 13:00:00,373.03,373.05,371.48,371.97,25520.0,373.03,373.05,371.48,371.97,25520.0
2024-01-24 13:10:00,372.05,372.48,371.55,371.56,9225.0,372.05,372.48,371.55,371.56,9225.0
2024-01-24 13:20:00,371.48,371.53,369.76,369.87,25721.0,371.48,371.53,369.76,369.87,25721.0
2024-01-24 13:30:00,369.87,370.12,368.65,369.39,29372.0,369.87,370.12,368.65,369.39,29372.0
2024-01-24 13:40:00,369.33,370.0,369.31,369.31,14126.0,369.33,370.0,369.31,369.31,14126.0
2024-01-24 13:50:00,369.26,370.12,369.0,369.79,27918.0,369.26,370.12,369.0,369.79,27918.0
2024-01-24 14:00:00,369.94,370.22,369.87,370.0,13740.0,369.94,370.22,369.87,370.0,13740.0
2024-01-24 14:10:00,370.0,370.41,369.39,369.39,12235.0,370.0,370.41,369.39,369.39,12235.0
2024-01-24 14:20:00,369.39,369.51,367.81,368.44,42941.0,369.39,369.51,367.81,368.44,42941.0
2024-01-24 14:30:00,368.44,369.12,367.75,369.12,14177.0,368.44,369.12,367.75,369.12,14177.0
2024-01-24 14:40:00,369.05,369.7,368.55,369.7,33237.0,369.05,369.7,368.55,369.7,33237.0
2024-01-24 14:50:00,369.8,370.05,369.28,369.51,26093.0,369.8,370.05,369.28,369.51,26093.0
2024-01-24 15:00:00,369.57,371.78,369.57,371.11,28521.0,369.57,371.78,369.57,371.11,28521.0
2024-01-24 15:10:00,371.05,371.11,370.56,370.85,19948.0,371.05,371.11,370.56,370.85,19948.0
2024-01-24 15:20:00,370.94,371.74,370.79,371.6,33261.0,370.94,371.74,370.79,371.6,33261.0
2024-01-24 15:30:00,371.57,373.46,371.37,373.33,27398.0,371.57,373.46,371.37,373.33,27398.0
2024-01-24 15:40:00,373.38,373.5,371.75,372.13,47243.0,373.38,373.5,371.75,372.13,47243.0
2024-01-24 15:50:00,372.15,372.72,371.34,371.38,152784.0,372.15,372.72,371.34,371.38,152784.0
2024-01-25 09:30:00,371.51,371.96,364.76,368.72,105749.0,371.51,371.96,364.76,368.72,105749.0
2024-01-25 09:40:00,368.72,369.39,364.14,366.13,61146.0,368.72,369.39,364.14,366.13,61146.0
2024-01-25 09:50:00,366.13,369.33,366.13,366.43,36158.0,366.13,369.33,366.13,366.43,36158.0
2024-01-25 10:00:00,366.33,366.6,363.32,366.32,47352.0,366.33,366.6,363.32,366.32,47352.0
2024-01-25 10:10:00,366.18,366.76,365.45,366.59,13829.0,366.18,366.76,365.45,366.59,13829.0
2024-01-25 10:20:00,366.64,366.64,364.76,364.76,18149.0,366.64,366.64,364.76,364.76,18149.0
2024-01-25 10:30:00,364.6,365.37,362.25,362.25,27130.0,364.6,365.37,362.25,362.25,27130.0
2024-01-25 10:40:00,362.42,363.53,360.82,361.91,28026.0,362.42,363.53,360.82,361.91,28026.0
2024-01-25 10:50:00,361.75,363.73,361.23,363.71,15058.0,361.75,363.73,361.23,363.71,15058.0
2024-01-25 11:00:00,363.29,364.25,362.72,363.92,13382.0,363.29,364.25,362.72,363.92,13382.0
2024-01-25 11:10:00,363.98,364.75,363.21,363.9,20292.0,363.98,364.75,363.21,363.9,20292.0
2024-01-25 11:20:00,364.01,364.01,362.71,363.03,26996.0,364.01,364.01,362.71,363.03,26996.0
2024-01-25 11:30:00,363.12,363.54,362.93,363.1,24682.0,363.12,363.54,362.93,363.1,24682.0
2024-01-25 11:40:00,363.06,365.13,362.63,364.63,25196.0,363.06,365.13,362.63,364.63,25196.0
2024-01-25 11:50:00,364.62,364.77,363.87,363.87,12803.0,364.62,364.77,363.87,363.87,12803.0
2024-01-25 12:00:00,363.88,363.88,362.2,362.47,18973.0,363.88,363.88,362.2,362.47,18973.0
2024-01-25 12:10:00,362.48,362.68,362.14,362.28,9531.0,362.48,362.68,362.14,362.28,9531.0
2024-01-25 12:20:00,362.27,363.49,362.26,363.09,15231.0,362.27,363.49,362.26,363.09,15231.0
2024-01-25 12:30:00,362.89,363.23,362.61,363.19,6514.0,362.89,363.23,362.61,363.19,6514.0
2024-01-25 12:40:00,363.36,363.42,362.54,362.79,8739.0,363.36,363.42,362.54,362.79,8739.0
2024-01-25 12:50:00,362.97,363.79,362.82,363.73,16561.0,362.97,363.79,362.82,363.73,16561.0
2024-01-25 13:00:00,363.76,364.93,363.55,364.93,16521.0,363.76,364.93,363.55,364.93,16521.0
2024-01-25 13:10:00,365.09,365.83,364.72,364.75,6210.0,365.09,365.83,364.72,364.75,6210.0
2024-01-25 13:20:00,364.98,365.3,364.79,364.89,8492.0,364.98,365.3,364.79,364.89,8492.0
2024-01-25 13:30:00,364.8,365.04,364.62,364.86,9773.0,364.8,365.04,364.62,364.86,9773.0
2024-01-25 13:40:00,364.86,365.57,364.86,365.36,8088.0,364.86,365.57,364.86,365.36,8088.0
2024-01-25 13:50:00,365.57,365.57,364.66,364.7,14208.0,365.57,365.57,364.66,364.7,14208.0
2024-01-25 14:00:00,364.56,364.56,364.11,364.29,14741.0,364.56,364.56,364.11,364.29,14741.0
2024-01-25 14:10:00,364.27,365.83,364.27,365.83,24838.0,364.27,365.83,364.27,365.83,24838.0
2024-01-25 14:20:00,365.65,366.32,365.48,365.98,21174.0,365.65,366.32,365.48,365.98,21174.0
2024-01-25 14:30:00,366.17,366.48,365.87,366.22,11153.0,366.17,366.48,365.87,366.22,11153.0
2024-01-25 14:40:00,366.26,366.48,365.68,365.83,16932.0,366.26,366.48,365.68,365.83,16932.0
2024-01-25 14:50:00,365.77,366.0,365.16,365.4,12282.0,365.77,366.0,365.16,365.4,12282.0
2024-01-25 15:00:00,365.48,365.59,365.0,365.11,12985.0,365.48,365.59,365.0,365.11,12985.0
2024-01-25 15:10:00,365.11,366.08,364.85,366.08,32391.0,365.11,366.08,364.85,366.08,32391.0
2024-01-25 15:20:00,366.28,367.53,366.24,367.3,51505.0,366.28,367.53,366.24,367.3,51505.0
2024-01-25 15:30:00,367.43,368.52,367.19,367.19,34051.0,367.43,368.52,367.19,367.19,34051.0
2024-01-25 15:40:00,367.33,368.25,367.27,368.08,49312.0,367.33,368.25,367.27,368.08,49312.0
2024-01-25 15:50:00,368.07,369.35,367.85,369.04,130189.0,368.07,369.35,367.85,369.04,130189.0
2024-01-26 09:30:00,371.68,376.34,370.56,376.34,35721.0,371.68,376.34,370.56,376.34,35721.0
2024-01-26 09:40:00,376.34,378.07,375.93,377.24,12093.0,376.34,378.07,375.93,377.24,12093.0
2024-01-26 09:50:00,376.47,376.47,371.23,371.71,26277.0,376.47,376.47,371.23,371.71,26277.0
2024-01-26 10:00:00,370.58,374.47,370.58,373.59,14224.0,370.58,374.47,370.58,373.59,14224.0
2024-01-26 10:10:00,374.06,374.64,373.69,374.61,6071.0,374.06,374.64,373.69,374.61,6071.0
2024-01-26 10:20:00,375.0,376.07,374.91,375.33,6300.0,375.0,376.07,374.91,375.33,6300.0
2024-01-26 10:30:00,375.14,375.48,374.6,375.34,7095.0,375.14,375.48,374.6,375.34,7095.0
2024-01-26 10:40:00,375.34,377.33,375.33,376.53,6450.0,375.34,377.33,375.33,376.53,6450.0
2024-01-26 10:50:00,376.61,376.9,376.11,376.78,4598.0,376.61,376.9,376.11,376.78,4598.0
2024-01-26 11:00:00,376.9,377.27,376.76,377.05,6630.0,376.9,377.27,376.76,377.05,6630.0
2024-01-26 11:10:00,377.08,377.17,376.29,376.53,6545.0,377.08,377.17,376.29,376.53,6545.0
2024-01-26 11:20:00,376.52,376.86,376.36,376.73,6655.0,376.52,376.86,376.36,376.73,6655.0
2024-01-26 11:30:00,376.6,376.92,375.99,376.29,8144.0,376.6,376.92,375.99,376.29,8144.0
2024-01-26 11:40:00,376.3,376.41,376.04,376.16,4731.0,376.3,376.41,376.04,376.16,4731.0
2024-01-26 11:50:00,376.16,376.98,376.01,376.84,8784.0,376.16,376.98,376.01,376.84,8784.0
2024-01-26 12:00:00,377.07,377.74,376.89,377.52,4800.0,377.07,377.74,376.89,377.52,4800.0
2024-01-26 12:10:00,377.57,379.27,377.39,379.27,9400.0,377.57,379.27,377.39,379.27,9400.0
2024-01-26 12:20:00,379.11,379.53,378.51,379.23,42390.0,379.11,379.53,378.51,379.23,42390.0
2024-01-26 12:30:00,379.47,379.48,378.5,378.56,6704.0,379.47,379.48,378.5,378.56,6704.0
2024-01-26 12:40:00,378.6,379.23,378.59,378.78,3410.0,378.6,379.23,378.59,378.78,3410.0
2024-01-26 12:50:00,378.9,379.32,378.71,379.31,5017.0,378.9,379.32,378.71,379.31,5017.0
2024-01-26 13:00:00,379.14,379.34,378.75,378.83,3500.0,379.14,379.34,378.75,378.83,3500.0
2024-01-26 13:10:00,378.8,379.53,378.7,379.35,9135.0,378.8,379.53,378.7,379.35,9135.0
2024-01-26 13:20:00,379.35,379.79,379.16,379.22,7177.0,379.35,379.79,379.16,379.22,7177.0
2024-01-26 13:30:00,379.57,379.88,379.44,379.59,5969.0,379.57,379.88,379.44,379.59,5969.0
2024-01-26 13:40:00,379.55,379.55,378.12,378.25,5944.0,379.55,379.55,378.12,378.25,5944.0
2024-01-26 13:50:00,378.25,378.79,378.1,378.1,6000.0,378.25,378.79,378.1,378.1,6000.0
2024-01-26 14:00:00,378.21,378.8,378.18,378.34,4999.0,378.21,378.8,378.18,378.34,4999.0
2024-01-26 14:10:00,378.33,378.93,378.33,378.68,3900.0,378.33,378.93,378.33,378.68,3900.0
2024-01-26 14:20:00,378.67,379.51,378.56,379.5,6308.0,378.67,379.51,378.56,379.5,6308.0
2024-01-26 14:30:00,379.51,380.19,379.1,379.62,24899.0,379.51,380.19,379.1,379.62,24899.0
2024-01-26 14:40:00,379.75,379.77,378.8,378.82,9143.0,379.75,379.77,378.8,378.82,9143.0
2024-01-26 14:50:00,378.82,379.03,378.35,378.45,10061.0,378.82,379.03,378.35,378.45,10061.0
2024-01-26 15:00:00,378.66,378.67,377.92,378.11,11575.0,378.66,378.67,377.92,378.11,11575.0
2024-01-26 15:10:00,378.08,378.19,377.45,377.63,19387.0,378.08,378.19,377.45,377.63,19387.0
2024-01-26 15:20:00,377.54,378.15,377.11,378.15,10756.0,377.54,378.15,377.11,378.15,10756.0
2024-01-26 15:30:00,378.3,378.35,377.98,378.05,10391.0,378.3,378.35,377.98,378.05,10391.0
2024-01-26 15:40:00,377.96,378.38,377.37,377.82,17952.0,377.96,378.38,377.37,377.82,17952.0
2024-01-26 15:50:00,377.8,378.08,376.88,377.08,80368.0,377.8,378.08,376.88,377.08,80368.0
2024-01-29 09:30:00,374.97,376.17,373.41,374.55,26976.0,374.97,376.17,373.41,374.55,26976.0
2024-01-29 09:40:00,374.63,375.34,373.45,375.02,14573.0,374.63,375.34,373.45,375.02,14573.0
2024-01-29 09:50:00,374.22,375.0,373.96,374.38,15423.0,374.22,375.0,373.96,374.38,15423.0
2024-01-29 10:00:00,374.42,374.82,372.45,373.27,7005.0,374.42,374.82,372.45,373.27,7005.0
2024-01-29 10:10:00,373.26,373.27,371.77,372.19,3777.0,373.26,373.27,371.77,372.19,3777.0
2024-01-29 10:20:00,372.19,372.42,370.77,371.58,8033.0,372.19,372.42,370.77,371.58,8033.0
2024-01-29 10:30:00,371.84,372.89,371.84,372.81,12994.0,371.84,372.89,371.84,372.81,12994.0
2024-01-29 10:40:00,373.35,374.16,372.9,374.08,41313.0,373.35,374.16,372.9,374.08,41313.0
2024-01-29 10:50:00,374.03,374.71,372.55,372.7,10454.0,374.03,374.71,372.55,372.7,10454.0
2024-01-29 11:00:00,372.69,373.17,372.28,373.12,5313.0,372.69,373.17,372.28,373.12,5313.0
2024-01-29 11:10:00,372.98,375.19,372.98,375.13,14904.0,372.98,375.19,372.98,375.13,14904.0
2024-01-29 11:20:00,375.3,375.96,375.07,375.77,11294.0,375.3,375.96,375.07,375.77,11294.0
2024-01-29 11:30:00,375.55,377.12,375.55,377.02,15124.0,375.55,377.12,375.55,377.02,15124.0
2024-01-29 11:40:00,377.21,377.25,376.3,376.95,20426.0,377.21,377.25,376.3,376.95,20426.0
2024-01-29 11:50:00,377.12,378.37,377.12,377.9,32522.0,377.12,378.37,377.12,377.9,32522.0
2024-01-29 12:00:00,377.83,377.83,376.97,377.32,8468.0,377.83,377.83,376.97,377.32,8468.0
2024-01-29 12:10:00,377.35,377.38,377.0,377.0,6744.0,377.35,377.38,377.0,377.0,6744.0
2024-01-29 12:20:00,377.02,378.62,377.02,378.11,9622.0,377.02,378.62,377.02,378.11,9622.0
2024-01-29 12:30:00,378.11,378.48,377.81,378.48,5742.0,378.11,378.48,377.81,378.48,5742.0
2024-01-29 12:40:00,378.45,378.65,377.44,377.44,9336.0,378.45,378.65,377.44,377.44,9336.0
2024-01-29 12:50:00,377.5,378.04,377.5,377.63,3912.0,377.5,378.04,377.5,377.63,3912.0
2024-01-29 13:00:00,377.63,378.19,377.46,377.98,3140.0,377.63,378.19,377.46,377.98,3140.0
2024-01-29 13:10:00,377.94,378.56,377.94,378.33,5074.0,377.94,378.56,377.94,378.33,5074.0
2024-01-29 13:20:00,378.33,379.2,378.04,378.88,13837.0,378.33,379.2,378.04,378.88,13837.0
2024-01-29 13:30:00,378.88,378.88,377.91,378.0,7824.0,378.88,378.88,377.91,378.0,7824.0
2024-01-29 13:40:00,378.01,378.17,377.79,377.92,1822.0,378.01,378.17,377.79,377.92,1822.0
2024-01-29 13:50:00,378.0,378.34,377.84,378.1,2666.0,378.0,378.34,377.84,378.1,2666.0
2024-01-29 14:00:00,378.08,378.47,377.71,377.79,27527.0,378.08,378.47,377.71,377.79,27527.0
2024-01-29 14:10:00,378.0,378.08,377.77,377.86,5364.0,378.0,378.08,377.77,377.86,5364.0
2024-01-29 14:20:00,377.92,378.49,377.92,378.36,10248.0,377.92,378.49,377.92,378.36,10248.0
2024-01-29 14:30:00,378.36,379.18,378.26,379.18,5641.0,378.36,379.18,378.26,379.18,5641.0
2024-01-29 14:40:00,379.35,379.77,379.32,379.45,6715.0,379.35,379.77,379.32,379.45,6715.0
2024-01-29 14:50:00,379.43,379.45,378.97,379.22,4710.0,379.43,379.45,378.97,379.22,4710.0
2024-01-29 15:00:00,379.27,380.6,379.27,380.25,17305.0,379.27,380.6,379.27,380.25,17305.0
2024-01-29 15:10:00,380.19,380.58,380.15,380.58,14398.0,380.19,380.58,380.15,380.58,14398.0
2024-01-29 15:20:00,380.51,380.85,379.89,380.2,21343.0,380.51,380.85,379.89,380.2,21343.0
2024-01-29 15:30:00,380.19,380.33,379.92,380.02,11734.0,380.19,380.33,379.92,380.02,11734.0
2024-01-29 15:40:00,380.02,380.42,379.91,380.38,24456.0,380.02,380.42,379.91,380.38,24456.0
2024-01-29 15:50:00,380.34,381.2,380.29,380.66,96606.0,380.34,381.2,380.29,380.66,96606.0
2024-01-30 09:30:00,377.54,379.3,376.96,379.28,13242.0,377.54,379.3,376.96,379.28,13242.0
2024-01-30 09:40:00,378.71,380.39,377.89,379.04,15620.0,378.71,380.39,377.89,379.04,15620.0
2024-01-30 09:50:00,379.09,379.95,378.48,378.83,10538.0,379.09,379.95,378.48,378.83,10538.0
2024-01-30 10:00:00,378.51,378.76,377.53,378.56,4494.0,378.51,378.76,377.53,378.56,4494.0
2024-01-30 10:10:00,378.81,379.31,377.57,378.0,27531.0,378.81,379.31,377.57,378.0,27531.0
2024-01-30 10:20:00,377.75,378.36,377.57,378.12,16207.0,377.75,378.36,377.57,378.12,16207.0
2024-01-30 10:30:00,378.11,378.66,378.1,378.1,4845.0,378.11,378.66,378.1,378.1,4845.0
2024-01-30 10:40:00,378.1,378.95,378.06,378.43,20333.0,378.1,378.95,378.06,378.43,20333.0
2024-01-30 10:50:00,378.43,378.96,378.19,378.57,12966.0,378.43,378.96,378.19,378.57,12966.0
2024-01-30 11:00:00,378.57,378.94,377.98,378.44,15121.0,378.57,378.94,377.98,378.44,15121.0
2024-01-30 11:10:00,378.49,378.72,378.25,378.71,10518.0,378.49,378.72,378.25,378.71,10518.0
2024-01-30 11:20:00,378.47,378.62,378.12,378.31,20170.0,378.47,378.62,378.12,378.31,20170.0
2024-01-30 11:30:00,378.31,379.14,378.31,378.6,15928.0,378.31,379.14,378.31,378.6,15928.0
2024-01-30 11:40:00,378.63,379.14,378.19,379.1,8257.0,378.63,379.14,378.19,379.1,8257.0
2024-01-30 11:50:00,379.11,379.3,379.02,379.02,4170.0,379.11,379.3,379.02,379.02,4170.0
2024-01-30 12:00:00,378.98,379.27,378.87,379.16,6000.0,378.98,379.27,378.87,379.16,6000.0
2024-01-30 12:10:00,379.08,380.0,379.05,379.91,4121.0,379.08,380.0,379.05,379.91,4121.0
2024-01-30 12:20:00,379.95,380.27,379.52,379.53,3100.0,379.95,380.27,379.52,379.53,3100.0
2024-01-30 12:30:00,379.36,379.58,379.17,379.23,4975.0,379.36,379.58,379.17,379.23,4975.0
2024-01-30 12:40:00,378.99,378.99,378.46,378.55,3600.0,378.99,378.99,378.46,378.55,3600.0
2024-01-30 12:50:00,378.69,378.77,378.36,378.49,1600.0,378.69,378.77,378.36,378.49,1600.0
2024-01-30 13:00:00,378.47,378.55,378.25,378.25,3600.0,378.47,378.55,378.25,378.25,3600.0
2024-01-30 13:10:00,378.35,378.54,378.29,378.49,3966.0,378.35,378.54,378.29,378.49,3966.0
2024-01-30 13:20:00,378.49,378.9,378.19,378.9,6841.0,378.49,378.9,378.19,378.9,6841.0
2024-01-30 13:30:00,379.02,379.09,378.75,379.07,3300.0,379.02,379.09,378.75,379.07,3300.0
2024-01-30 13:40:00,379.19,379.2,378.69,378.88,16381.0,379.19,379.2,378.69,378.88,16381.0
2024-01-30 13:50:00,378.69,378.79,378.46,378.68,11474.0,378.69,378.79,378.46,378.68,11474.0
2024-01-30 14:00:00,378.77,379.12,378.75,379.12,3901.0,378.77,379.12,378.75,379.12,3901.0
2024-01-30 14:10:00,379.17,379.54,379.03,379.31,4298.0,379.17,379.54,379.03,379.31,4298.0
2024-01-30 14:20:00,379.38,379.38,379.09,379.17,4109.0,379.38,379.38,379.09,379.17,4109.0
2024-01-30 14:30:00,379.28,379.29,378.75,379.03,9160.0,379.28,379.29,378.75,379.03,9160.0
2024-01-30 14:40:00,379.01,379.19,378.95,378.95,2705.0,379.01,379.19,378.95,378.95,2705.0
2024-01-30 14:50:00,378.96,378.96,378.65,378.69,9720.0,378.96,378.96,378.65,378.69,9720.0
2024-01-30 15:00:00,378.79,378.89,378.25,378.32,10371.0,378.79,378.89,378.25,378.32,10371.0
2024-01-30 15:10:00,378.36,378.38,377.66,377.66,11391.0,378.36,378.38,377.66,377.66,11391.0
2024-01-30 15:20:00,377.56,378.04,377.56,378.03,6484.0,377.56,378.04,377.56,378.03,6484.0
2024-01-30 15:30:00,378.07,378.07,377.64,377.82,8233.0,378.07,378.07,377.64,377.82,8233.0
2024-01-30 15:40:00,377.79,378.06,377.7,377.9,11521.0,377.79,378.06,377.7,377.9,11521.0
2024-01-30 15:50:00,377.94,378.12,376.82,376.82,65414.0,377.94,378.12,376.82,376.82,65414.0
2024-01-31 09:30:00,378.61,379.37,372.18,372.76,23780.0,378.61,379.37,372.18,372.76,23780.0
2024-01-31 09:40:00,372.4,374.91,372.4,374.34,18360.0,372.4,374.91,372.4,374.34,18360.0
2024-01-31 09:50:00,374.34,374.69,373.85,374.3,22508.0,374.34,374.69,373.85,374.3,22508.0
2024-01-31 10:00:00,374.15,374.33,373.09,373.27,17153.0,374.15,374.33,373.09,373.27,17153.0
2024-01-31 10:10:00,373.27,374.5,373.27,374.18,20468.0,373.27,374.5,373.27,374.18,20468.0
2024-01-31 10:20:00,374.29,375.45,373.88,375.11,5596.0,374.29,375.45,373.88,375.11,5596.0
2024-01-31 10:30:00,375.3,376.13,375.0,375.6,24242.0,375.3,376.13,375.0,375.6,24242.0
2024-01-31 10:40:00,377.03,377.03,376.0,376.38,13151.0,377.03,377.03,376.0,376.38,13151.0
2024-01-31 10:50:00,376.04,376.04,374.96,375.27,4389.0,376.04,376.04,374.96,375.27,4389.0
2024-01-31 11:00:00,375.09,375.6,374.8,375.23,32820.0,375.09,375.6,374.8,375.23,32820.0
2024-01-31 11:10:00,375.23,375.76,374.93,374.93,30174.0,375.23,375.76,374.93,374.93,30174.0
2024-01-31 11:20:00,375.03,375.71,374.59,375.02,21831.0,375.03,375.71,374.59,375.02,21831.0
2024-01-31 11:30:00,375.02,375.76,375.0,375.73,6102.0,375.02,375.76,375.0,375.73,6102.0
2024-01-31 11:40:00,375.75,376.16,375.47,376.09,5507.0,375.75,376.16,375.47,376.09,5507.0
2024-01-31 11:50:00,376.05,377.05,376.04,376.59,2834.0,376.05,377.05,376.04,376.59,2834.0
2024-01-31 12:00:00,376.55,377.47,376.55,377.4,6891.0,376.55,377.47,376.55,377.4,6891.0
2024-01-31 12:10:00,377.32,377.34,376.25,376.57,5809.0,377.32,377.34,376.25,376.57,5809.0
2024-01-31 12:20:00,376.44,376.92,376.44,376.72,8385.0,376.44,376.92,376.44,376.72,8385.0
2024-01-31 12:30:00,376.57,376.81,376.21,376.63,4400.0,376.57,376.81,376.21,376.63,4400.0
2024-01-31 12:40:00,376.24,376.58,375.81,376.58,17656.0,376.24,376.58,375.81,376.58,17656.0
2024-01-31 12:50:00,376.6,376.84,376.16,376.55,8709.0,376.6,376.84,376.16,376.55,8709.0
2024-01-31 13:00:00,376.48,376.61,376.1,376.22,3782.0,376.48,376.61,376.1,376.22,3782.0
2024-01-31 13:10:00,376.23,376.23,375.88,376.16,3849.0,376.23,376.23,375.88,376.16,3849.0
2024-01-31 13:20:00,376.0,376.0,375.28,375.54,7506.0,376.0,376.0,375.28,375.54,7506.0
2024-01-31 13:30:00,375.75,375.82,375.49,375.5,1303.0,375.75,375.82,375.49,375.5,1303.0
2024-01-31 13:40:00,375.5,376.06,375.5,375.99,22819.0,375.5,376.06,375.5,375.99,22819.0
2024-01-31 13:50:00,375.88,376.07,375.49,375.5,8540.0,375.88,376.07,375.49,375.5,8540.0
2024-01-31 14:00:00,375.73,375.85,374.19,374.49,19210.0,375.73,375.85,374.19,374.49,19210.0
2024-01-31 14:10:00,374.69,375.42,374.22,374.42,8862.0,374.69,375.42,374.22,374.42,8862.0
2024-01-31 14:20:00,374.6,374.61,373.79,373.79,11895.0,374.6,374.61,373.79,373.79,11895.0
2024-01-31 14:30:00,373.46,374.56,372.25,374.31,8345.0,373.46,374.56,372.25,374.31,8345.0
2024-01-31 14:40:00,374.21,375.12,373.85,374.09,10741.0,374.21,375.12,373.85,374.09,10741.0
2024-01-31 14:50:00,374.27,374.27,372.6,372.6,7447.0,374.27,374.27,372.6,372.6,7447.0
2024-01-31 15:00:00,372.35,372.35,369.95,371.03,20090.0,372.35,372.35,369.95,371.03,20090.0
2024-01-31 15:10:00,371.4,371.93,370.6,370.7,19820.0,371.4,371.93,370.6,370.7,19820.0
2024-01-31 15:20:00,370.72,372.02,370.72,371.83,7537.0,370.72,372.02,370.72,371.83,7537.0
2024-01-31 15:30:00,371.85,372.44,371.45,371.88,12170.0,371.85,372.44,371.45,371.88,12170.0
2024-01-31 15:40:00,371.92,371.93,370.95,371.08,19374.0,371.92,371.93,370.95,371.08,19374.0
2024-01-31 15:50:00,370.96,371.76,370.61,370.62,101990.0,370.96,371.76,370.61,370.62,101990.0
2024-02-01 09:30:00,376.15,380.76,376.1,379.72,111606.0,376.15,380.76,376.1,379.72,111606.0
2024-02-01 09:40:00,379.72,379.72,374.87,374.87,60456.0,379.72,379.72,374.87,374.87,60456.0
2024-02-01 09:50:00,375.02,375.02,372.0,373.3,39585.0,375.02,375.02,372.0,373.3,39585.0
2024-02-01 10:00:00,372.86,376.31,372.24,376.0,51990.0,372.86,376.31,372.24,376.0,51990.0
2024-02-01 10:10:00,375.96,376.05,374.7,375.61,26765.0,375.96,376.05,374.7,375.61,26765.0
2024-02-01 10:20:00,375.75,376.33,374.59,376.08,33157.0,375.75,376.33,374.59,376.08,33157.0
2024-02-01 10:30:00,375.99,376.04,374.02,374.78,29800.0,375.99,376.04,374.02,374.78,29800.0
2024-02-01 10:40:00,374.59,375.07,374.04,374.78,33977.0,374.59,375.07,374.04,374.78,33977.0
2024-02-01 10:50:00,374.51,374.51,372.7,372.97,32745.0,374.51,374.51,372.7,372.97,32745.0
2024-02-01 11:00:00,373.22,374.3,372.85,373.68,9423.0,373.22,374.3,372.85,373.68,9423.0
2024-02-01 11:10:00,373.77,374.12,373.38,373.87,40412.0,373.77,374.12,373.38,373.87,40412.0
2024-02-01 11:20:00,373.88,374.18,373.55,374.01,30369.0,373.88,374.18,373.55,374.01,30369.0
2024-02-01 11:30:00,374.02,375.25,374.0,374.92,24344.0,374.02,375.25,374.0,374.92,24344.0
2024-02-01 11:40:00,375.1,375.32,374.18,374.29,15716.0,375.1,375.32,374.18,374.29,15716.0
2024-02-01 11:50:00,374.23,375.8,373.93,375.71,12421.0,374.23,375.8,373.93,375.71,12421.0
2024-02-01 12:00:00,375.84,378.94,375.57,378.91,7011.0,375.84,378.94,375.57,378.91,7011.0
2024-02-01 12:10:00,378.91,379.6,378.2,378.91,14802.0,378.91,379.6,378.2,378.91,14802.0
2024-02-01 12:20:00,378.9,379.92,378.89,379.68,12555.0,378.9,379.92,378.89,379.68,12555.0
2024-02-01 12:30:00,379.83,379.93,379.07,379.78,15585.0,379.83,379.93,379.07,379.78,15585.0
2024-02-01 12:40:00,379.9,380.55,379.67,380.4,23492.0,379.9,380.55,379.67,380.4,23492.0
2024-02-01 12:50:00,380.47,381.13,379.81,380.45,27012.0,380.47,381.13,379.81,380.45,27012.0
2024-02-01 13:00:00,380.56,380.58,378.83,379.15,25172.0,380.56,380.58,378.83,379.15,25172.0
2024-02-01 13:10:00,379.16,380.56,379.16,380.02,12415.0,379.16,380.56,379.16,380.02,12415.0
2024-02-01 13:20:00,380.13,380.78,380.12,380.61,33299.0,380.13,380.78,380.12,380.61,33299.0
2024-02-01 13:30:00,380.45,380.45,379.33,379.5,14895.0,380.45,380.45,379.33,379.5,14895.0
2024-02-01 13:40:00,379.45,380.27,379.17,379.48,37905.0,379.45,380.27,379.17,379.48,37905.0
2024-02-01 13:50:00,379.44,380.03,379.22,379.66,13574.0,379.44,380.03,379.22,379.66,13574.0
2024-02-01 14:00:00,379.69,380.27,379.56,380.23,11310.0,379.69,380.27,379.56,380.23,11310.0
2024-02-01 14:10:00,380.22,380.23,379.19,379.45,20468.0,380.22,380.23,379.19,379.45,20468.0
2024-02-01 14:20:00,379.5,379.72,379.31,379.63,39754.0,379.5,379.72,379.31,379.63,39754.0
2024-02-01 14:30:00,379.77,381.19,379.76,381.12,26517.0,379.77,381.19,379.76,381.12,26517.0
2024-02-01 14:40:00,381.05,381.34,379.6,379.8,35481.0,381.05,381.34,379.6,379.8,35481.0
2024-02-01 14:50:00,379.83,380.74,379.04,380.74,45039.0,379.83,380.74,379.04,380.74,45039.0
2024-02-01 15:00:00,380.99,382.38,380.71,382.28,18381.0,380.99,382.38,380.71,382.28,18381.0
2024-02-01 15:10:00,382.3,382.31,380.6,380.98,30667.0,382.3,382.31,380.6,380.98,30667.0
2024-02-01 15:20:00,380.82,380.82,379.87,380.11,25701.0,380.82,380.82,379.87,380.11,25701.0
2024-02-01 15:30:00,380.13,381.83,379.28,381.75,35461.0,380.13,381.83,379.28,381.75,35461.0
2024-02-01 15:40:00,381.83,381.85,380.01,381.46,61781.0,381.83,381.85,380.01,381.46,61781.0
2024-02-01 15:50:00,381.35,383.31,381.17,382.88,156436.0,381.35,383.31,381.17,382.88,156436.0
2024-02-02 09:30:00,344.99,345.01,325.31,336.84,367112.0,344.99,345.01,325.31,336.84,367112.0
2024-02-02 09:40:00,336.77,340.97,330.66,336.6,217547.0,336.77,340.97,330.66,336.6,217547.0
2024-02-02 09:50:00,336.46,340.8,334.81,335.98,137004.0,336.46,340.8,334.81,335.98,137004.0
2024-02-02 10:00:00,336.43,338.13,334.47,334.65,124464.0,336.43,338.13,334.47,334.65,124464.0
2024-02-02 10:10:00,334.65,336.39,330.7,332.31,78130.0,334.65,336.39,330.7,332.31,78130.0
2024-02-02 10:20:00,332.1,334.0,330.01,332.71,78830.0,332.1,334.0,330.01,332.71,78830.0
2024-02-02 10:30:00,332.49,336.01,331.32,335.3,59197.0,332.49,336.01,331.32,335.3,59197.0
2024-02-02 10:40:00,335.2,335.82,330.26,330.94,61137.0,335.2,335.82,330.26,330.94,61137.0
2024-02-02 10:50:00,330.94,330.98,326.57,328.41,81600.0,330.94,330.98,326.57,328.41,81600.0
2024-02-02 11:00:00,328.4,329.53,326.75,327.51,105093.0,328.4,329.53,326.75,327.51,105093.0
2024-02-02 11:10:00,327.32,328.49,325.89,327.91,90338.0,327.32,328.49,325.89,327.91,90338.0
2024-02-02 11:20:00,327.69,328.09,326.06,326.42,61219.0,327.69,328.09,326.06,326.42,61219.0
2024-02-02 11:30:00,326.37,327.46,325.54,327.16,48877.0,326.37,327.46,325.54,327.16,48877.0
2024-02-02 11:40:00,327.2,329.67,326.78,328.24,48124.0,327.2,329.67,326.78,328.24,48124.0
2024-02-02 11:50:00,328.34,328.69,325.33,326.11,36540.0,328.34,328.69,325.33,326.11,36540.0
2024-02-02 12:00:00,325.62,326.37,325.2,325.75,34521.0,325.62,326.37,325.2,325.75,34521.0
2024-02-02 12:10:00,325.49,325.91,323.68,325.48,42430.0,325.49,325.91,323.68,325.48,42430.0
2024-02-02 12:20:00,325.48,326.84,325.29,326.8,36719.0,325.48,326.84,325.29,326.8,36719.0
2024-02-02 12:30:00,326.66,326.67,324.09,324.89,31928.0,326.66,326.67,324.09,324.89,31928.0
2024-02-02 12:40:00,324.88,325.0,322.0,322.9,35061.0,324.88,325.0,322.0,322.9,35061.0
2024-02-02 12:50:00,322.99,323.17,322.01,322.54,26309.0,322.99,323.17,322.01,322.54,26309.0
2024-02-02 13:00:00,322.54,323.21,322.21,322.35,23924.0,322.54,323.21,322.21,322.35,23924.0
2024-02-02 13:10:00,322.38,322.85,320.5,321.67,53106.0,322.38,322.85,320.5,321.67,53106.0
2024-02-02 13:20:00,321.75,322.55,320.69,321.31,69528.0,321.75,322.55,320.69,321.31,69528.0
2024-02-02 13:30:00,321.43,321.65,320.07,320.48,61232.0,321.43,321.65,320.07,320.48,61232.0
2024-02-02 13:40:00,320.41,321.79,320.06,320.38,57491.0,320.41,321.79,320.06,320.38,57491.0
2024-02-02 13:50:00,320.39,320.68,319.88,320.0,60516.0,320.39,320.68,319.88,320.0,60516.0
2024-02-02 14:00:00,319.88,320.9,319.88,320.17,58609.0,319.88,320.9,319.88,320.17,58609.0
2024-02-02 14:10:00,320.18,320.9,319.93,320.61,17247.0,320.18,320.9,319.93,320.61,17247.0
2024-02-02 14:20:00,320.43,320.69,319.76,320.61,32573.0,320.43,320.69,319.76,320.61,32573.0
2024-02-02 14:30:00,320.53,321.0,320.11,320.11,28102.0,320.53,321.0,320.11,320.11,28102.0
2024-02-02 14:40:00,320.14,321.1,319.99,320.39,30375.0,320.14,321.1,319.99,320.39,30375.0
2024-02-02 14:50:00,320.35,320.48,319.35,319.35,38410.0,320.35,320.48,319.35,319.35,38410.0
2024-02-02 15:00:00,319.4,320.02,318.17,318.74,67016.0,319.4,320.02,318.17,318.74,67016.0
2024-02-02 15:10:00,318.64,318.64,316.53,317.35,53312.0,318.64,318.64,316.53,317.35,53312.0
2024-02-02 15:20:00,317.47,320.03,317.1,320.0,84704.0,317.47,320.03,317.1,320.0,84704.0
2024-02-02 15:30:00,319.9,320.41,318.92,318.96,113986.0,319.9,320.41,318.92,318.96,113986.0
2024-02-02 15:40:00,319.01,320.4,318.73,320.19,122396.0,319.01,320.4,318.73,320.19,122396.0
2024-02-02 15:50:00,320.19,320.78,319.0,319.36,244118.0,320.19,320.78,319.0,319.36,244118.0
2024-02-05 09:30:00,316.11,317.38,312.19,313.69,103538.0,316.11,317.38,312.19,313.69,103538.0
2024-02-05 09:40:00,313.05,313.43,307.4,309.07,71464.0,313.05,313.43,307.4,309.07,71464.0
2024-02-05 09:50:00,309.0,309.54,307.4,308.65,44661.0,309.0,309.54,307.4,308.65,44661.0
2024-02-05 10:00:00,308.64,308.85,305.35,306.35,66183.0,308.64,308.85,305.35,306.35,66183.0
2024-02-05 10:10:00,306.38,309.94,305.06,308.45,57161.0,306.38,309.94,305.06,308.45,57161.0
2024-02-05 10:20:00,308.48,310.77,307.91,307.92,36110.0,308.48,310.77,307.91,307.92,36110.0
2024-02-05 10:30:00,307.94,307.94,305.45,307.34,37240.0,307.94,307.94,305.45,307.34,37240.0
2024-02-05 10:40:00,307.13,308.84,307.04,307.33,46063.0,307.13,308.84,307.04,307.33,46063.0
2024-02-05 10:50:00,307.05,308.99,306.97,307.96,36092.0,307.05,308.99,306.97,307.96,36092.0
2024-02-05 11:00:00,307.87,310.08,307.09,309.48,45005.0,307.87,310.08,307.09,309.48,45005.0
2024-02-05 11:10:00,309.48,311.8,309.3,310.62,30720.0,309.48,311.8,309.3,310.62,30720.0
2024-02-05 11:20:00,310.74,310.9,308.49,309.37,35768.0,310.74,310.9,308.49,309.37,35768.0
2024-02-05 11:30:00,309.49,311.14,309.16,310.98,67971.0,309.49,311.14,309.16,310.98,67971.0
2024-02-05 11:40:00,310.8,310.96,308.77,309.36,19209.0,310.8,310.96,308.77,309.36,19209.0
2024-02-05 11:50:00,308.77,309.81,308.6,309.38,30906.0,308.77,309.81,308.6,309.38,30906.0
2024-02-05 12:00:00,309.23,309.43,307.37,308.11,34436.0,309.23,309.43,307.37,308.11,34436.0
2024-02-05 12:10:00,308.11,308.93,308.02,308.51,18740.0,308.11,308.93,308.02,308.51,18740.0
2024-02-05 12:20:00,308.48,308.86,307.59,308.67,21661.0,308.48,308.86,307.59,308.67,21661.0
2024-02-05 12:30:00,308.55,308.88,308.24,308.65,15807.0,308.55,308.88,308.24,308.65,15807.0
2024-02-05 12:40:00,308.61,308.76,307.03,307.2,28268.0,308.61,308.76,307.03,307.2,28268.0
2024-02-05 12:50:00,307.11,308.24,306.75,308.03,20839.0,307.11,308.24,306.75,308.03,20839.0
2024-02-05 13:00:00,308.13,308.23,307.08,307.36,29264.0,308.13,308.23,307.08,307.36,29264.0
2024-02-05 13:10:00,307.44,308.32,306.63,307.82,62024.0,307.44,308.32,306.63,307.82,62024.0
2024-02-05 13:20:00,307.69,307.69,306.26,306.47,21869.0,307.69,307.69,306.26,306.47,21869.0
2024-02-05 13:30:00,306.46,307.7,306.44,306.64,16483.0,306.46,307.7,306.44,306.64,16483.0
2024-02-05 13:40:00,306.79,308.69,306.77,307.86,25802.0,306.79,308.69,306.77,307.86,25802.0
2024-02-05 13:50:00,307.82,308.08,307.4,308.03,18296.0,307.82,308.08,307.4,308.03,18296.0
2024-02-05 14:00:00,307.88,308.04,307.31,307.48,12105.0,307.88,308.04,307.31,307.48,12105.0
2024-02-05 14:10:00,307.44,308.15,307.14,307.67,23598.0,307.44,308.15,307.14,307.67,23598.0
2024-02-05 14:20:00,307.63,308.0,306.67,306.89,28878.0,307.63,308.0,306.67,306.89,28878.0
2024-02-05 14:30:00,306.91,307.0,305.95,306.16,30360.0,306.91,307.0,305.95,306.16,30360.0
2024-02-05 14:40:00,306.27,306.27,305.68,306.06,40431.0,306.27,306.27,305.68,306.06,40431.0
2024-02-05 14:50:00,306.08,306.15,304.84,305.02,53426.0,306.08,306.15,304.84,305.02,53426.0
2024-02-05 15:00:00,304.9,305.44,304.6,304.99,43390.0,304.9,305.44,304.6,304.99,43390.0
2024-02-05 15:10:00,305.1,305.18,303.76,304.44,52215.0,305.1,305.18,303.76,304.44,52215.0
2024-02-05 15:20:00,304.45,305.48,304.43,305.45,38007.0,304.45,305.48,304.43,305.45,38007.0
2024-02-05 15:30:00,305.55,306.26,304.41,304.42,62240.0,305.55,306.26,304.41,304.42,62240.0
2024-02-05 15:40:00,304.48,304.99,303.31,304.31,69243.0,304.48,304.99,303.31,304.31,69243.0
2024-02-05 15:50:00,304.31,305.42,303.36,303.65,213709.0,304.31,305.42,303.36,303.65,213709.0
2024-02-06 09:30:00,303.14,303.93,300.67,303.31,54814.0,303.14,303.93,300.67,303.31,54814.0
2024-02-06 09:40:00,303.33,303.88,302.13,303.0,30819.0,303.33,303.88,302.13,303.0,30819.0
2024-02-06 09:50:00,303.07,303.86,300.97,300.97,32330.0,303.07,303.86,300.97,300.97,32330.0
2024-02-06 10:00:00,300.77,300.91,298.37,298.71,64130.0,300.77,300.91,298.37,298.71,64130.0
2024-02-06 10:10:00,298.68,298.68,296.13,297.5,66196.0,298.68,298.68,296.13,297.5,66196.0
2024-02-06 10:20:00,297.8,300.18,297.09,299.04,45388.0,297.8,300.18,297.09,299.04,45388.0
2024-02-06 10:30:00,299.04,299.81,298.54,298.93,51860.0,299.04,299.81,298.54,298.93,51860.0
2024-02-06 10:40:00,298.93,299.23,298.07,298.12,35620.0,298.93,299.23,298.07,298.12,35620.0
2024-02-06 10:50:00,298.09,298.1,296.68,297.23,69321.0,298.09,298.1,296.68,297.23,69321.0
2024-02-06 11:00:00,297.24,297.68,296.25,296.93,45581.0,297.24,297.68,296.25,296.93,45581.0
2024-02-06 11:10:00,296.9,298.06,296.64,296.77,47750.0,296.9,298.06,296.64,296.77,47750.0
2024-02-06 11:20:00,296.77,297.33,296.11,296.44,49419.0,296.77,297.33,296.11,296.44,49419.0
2024-02-06 11:30:00,296.51,297.44,294.52,295.73,66233.0,296.51,297.44,294.52,295.73,66233.0
2024-02-06 11:40:00,295.72,295.76,294.5,295.06,49528.0,295.72,295.76,294.5,295.06,49528.0
2024-02-06 11:50:00,295.06,295.35,294.21,294.98,54519.0,295.06,295.35,294.21,294.98,54519.0
2024-02-06 12:00:00,295.14,295.79,294.65,294.98,56203.0,295.14,295.79,294.65,294.98,56203.0
2024-02-06 12:10:00,294.97,295.55,294.53,294.67,44265.0,294.97,295.55,294.53,294.67,44265.0
2024-02-06 12:20:00,294.5,295.0,293.4,294.66,42103.0,294.5,295.0,293.4,294.66,42103.0
2024-02-06 12:30:00,294.66,294.93,293.72,293.74,21480.0,294.66,294.93,293.72,293.74,21480.0
2024-02-06 12:40:00,293.85,294.77,292.91,294.02,47596.0,293.85,294.77,292.91,294.02,47596.0
2024-02-06 12:50:00,294.05,295.0,293.76,294.53,36447.0,294.05,295.0,293.76,294.53,36447.0
2024-02-06 13:00:00,294.53,295.12,293.81,294.88,35816.0,294.53,295.12,293.81,294.88,35816.0
2024-02-06 13:10:00,294.61,294.61,293.83,293.9,39270.0,294.61,294.61,293.83,293.9,39270.0
2024-02-06 13:20:00,293.86,294.09,292.8,292.8,36406.0,293.86,294.09,292.8,292.8,36406.0
2024-02-06 13:30:00,292.92,294.4,292.38,293.66,49543.0,292.92,294.4,292.38,293.66,49543.0
2024-02-06 13:40:00,293.5,293.9,293.0,293.69,35912.0,293.5,293.9,293.0,293.69,35912.0
2024-02-06 13:50:00,293.69,293.83,292.64,292.74,50327.0,293.69,293.83,292.64,292.74,50327.0
2024-02-06 14:00:00,292.75,292.75,291.9,292.0,140779.0,292.75,292.75,291.9,292.0,140779.0
2024-02-06 14:10:00,292.0,292.0,290.55,291.37,77447.0,292.0,292.0,290.55,291.37,77447.0
2024-02-06 14:20:00,291.38,292.13,291.05,291.06,62931.0,291.38,292.13,291.05,291.06,62931.0
2024-02-06 14:30:00,291.06,292.0,290.63,290.74,100932.0,291.06,292.0,290.63,290.74,100932.0
2024-02-06 14:40:00,290.68,291.39,290.21,291.11,115895.0,290.68,291.39,290.21,291.11,115895.0
2024-02-06 14:50:00,291.12,292.87,291.12,292.4,90331.0,291.12,292.87,291.12,292.4,90331.0
2024-02-06 15:00:00,292.38,292.42,289.68,289.77,76453.0,292.38,292.42,289.68,289.77,76453.0
2024-02-06 15:10:00,289.82,290.12,288.99,289.85,61559.0,289.82,290.12,288.99,289.85,61559.0
2024-02-06 15:20:00,289.98,290.32,289.34,289.43,60975.0,289.98,290.32,289.34,289.43,60975.0
2024-02-06 15:30:00,289.42,289.82,288.84,289.16,62130.0,289.42,289.82,288.84,289.16,62130.0
2024-02-06 15:40:00,289.2,290.0,288.97,289.9,93580.0,289.2,290.0,288.97,289.9,93580.0
2024-02-06 15:50:00,289.81,290.43,289.2,290.35,351566.0,289.81,290.43,289.2,290.35,351566.0
2024-02-07 09:30:00,290.0,290.31,286.63,288.22,103771.0,290.0,290.31,286.63,288.22,103771.0
2024-02-07 09:40:00,288.1,288.51,285.66,287.0,91668.0,288.1,288.51,285.66,287.0,91668.0
2024-02-07 09:50:00,286.94,287.41,285.66,286.17,133347.0,286.94,287.41,285.66,286.17,133347.0
2024-02-07 10:00:00,286.34,287.07,283.67,284.28,172270.0,286.34,287.07,283.67,284.28,172270.0
2024-02-07 10:10:00,284.3,285.9,283.99,285.45,66788.0,284.3,285.9,283.99,285.45,66788.0
2024-02-07 10:20:00,285.56,287.31,284.74,287.31,44653.0,285.56,287.31,284.74,287.31,44653.0
2024-02-07 10:30:00,287.45,287.48,286.0,286.24,31310.0,287.45,287.48,286.0,286.24,31310.0
2024-02-07 10:40:00,286.24,287.48,285.89,287.4,59076.0,286.24,287.48,285.89,287.4,59076.0
2024-02-07 10:50:00,287.35,287.78,286.71,287.6,61057.0,287.35,287.78,286.71,287.6,61057.0
2024-02-07 11:00:00,287.67,287.67,286.41,287.06,32725.0,287.67,287.67,286.41,287.06,32725.0
2024-02-07 11:10:00,287.1,287.25,286.5,286.5,46486.0,287.1,287.25,286.5,286.5,46486.0
2024-02-07 11:20:00,286.65,286.65,285.0,285.39,42572.0,286.65,286.65,285.0,285.39,42572.0
2024-02-07 11:30:00,285.56,285.83,285.3,285.62,19748.0,285.56,285.83,285.3,285.62,19748.0
2024-02-07 11:40:00,285.63,285.75,285.22,285.5,50420.0,285.63,285.75,285.22,285.5,50420.0
2024-02-07 11:50:00,285.55,286.0,285.5,285.96,43842.0,285.55,286.0,285.5,285.96,43842.0
2024-02-07 12:00:00,286.05,286.2,284.62,284.9,60555.0,286.05,286.2,284.62,284.9,60555.0
2024-02-07 12:10:00,284.96,285.22,283.71,284.17,43804.0,284.96,285.22,283.71,284.17,43804.0
2024-02-07 12:20:00,284.03,284.72,283.84,284.55,48188.0,284.03,284.72,283.84,284.55,48188.0
2024-02-07 12:30:00,284.55,285.15,284.41,284.9,32640.0,284.55,285.15,284.41,284.9,32640.0
2024-02-07 12:40:00,285.0,285.0,283.99,284.23,53237.0,285.0,285.0,283.99,284.23,53237.0
2024-02-07 12:50:00,284.24,284.5,283.84,284.22,28823.0,284.24,284.5,283.84,284.22,28823.0
2024-02-07 13:00:00,284.22,285.47,284.19,285.32,30436.0,284.22,285.47,284.19,285.32,30436.0
2024-02-07 13:10:00,285.24,286.17,285.23,285.75,28075.0,285.24,286.17,285.23,285.75,28075.0
2024-02-07 13:20:00,285.8,286.01,285.49,285.69,26436.0,285.8,286.01,285.49,285.69,26436.0
2024-02-07 13:30:00,285.69,285.69,284.41,284.49,38324.0,285.69,285.69,284.41,284.49,38324.0
2024-02-07 13:40:00,284.49,284.77,284.22,284.58,44188.0,284.49,284.77,284.22,284.58,44188.0
2024-02-07 13:50:00,284.5,285.02,284.35,285.01,31345.0,284.5,285.02,284.35,285.01,31345.0
2024-02-07 14:00:00,285.03,285.44,284.77,285.38,38256.0,285.03,285.44,284.77,285.38,38256.0
2024-02-07 14:10:00,285.44,285.59,284.84,285.56,58199.0,285.44,285.59,284.84,285.56,58199.0
2024-02-07 14:20:00,285.55,286.05,285.41,285.85,43027.0,285.55,286.05,285.41,285.85,43027.0
2024-02-07 14:30:00,285.86,286.22,285.43,286.15,58822.0,285.86,286.22,285.43,286.15,58822.0
2024-02-07 14:40:00,286.19,286.65,285.58,285.69,33860.0,286.19,286.65,285.58,285.69,33860.0
2024-02-07 14:50:00,285.6,285.75,284.42,284.65,28864.0,285.6,285.75,284.42,284.65,28864.0
2024-02-07 15:00:00,284.63,285.24,283.89,284.35,78332.0,284.63,285.24,283.89,284.35,78332.0
2024-02-07 15:10:00,284.31,284.55,283.7,284.0,54702.0,284.31,284.55,283.7,284.0,54702.0
2024-02-07 15:20:00,283.87,283.91,283.5,283.75,47485.0,283.87,283.91,283.5,283.75,47485.0
2024-02-07 15:30:00,283.78,283.98,282.54,283.0,113537.0,283.78,283.98,282.54,283.0,113537.0
2024-02-07 15:40:00,283.07,284.56,283.05,284.01,181376.0,283.07,284.56,283.05,284.01,181376.0
2024-02-07 15:50:00,284.06,285.0,283.12,283.64,182383.0,284.06,285.0,283.12,283.64,182383.0
2024-02-08 09:30:00,287.64,288.31,283.56,285.56,93494.0,287.64,288.31,283.56,285.56,93494.0
2024-02-08 09:40:00,285.62,288.09,285.18,285.86,66846.0,285.62,288.09,285.18,285.86,66846.0
2024-02-08 09:50:00,286.0,287.88,285.76,287.0,89185.0,286.0,287.88,285.76,287.0,89185.0
2024-02-08 10:00:00,287.04,287.45,286.1,286.88,48524.0,287.04,287.45,286.1,286.88,48524.0
2024-02-08 10:10:00,286.88,286.88,285.74,286.41,34091.0,286.88,286.88,285.74,286.41,34091.0
2024-02-08 10:20:00,286.18,286.2,284.1,284.5,20648.0,286.18,286.2,284.1,284.5,20648.0
2024-02-08 10:30:00,284.5,284.5,283.03,283.11,42536.0,284.5,284.5,283.03,283.11,42536.0
2024-02-08 10:40:00,283.17,283.36,282.17,283.34,34293.0,283.17,283.36,282.17,283.34,34293.0
2024-02-08 10:50:00,283.5,283.99,283.26,283.59,13170.0,283.5,283.99,283.26,283.59,13170.0
2024-02-08 11:00:00,283.72,283.87,282.25,282.3,15378.0,283.72,283.87,282.25,282.3,15378.0
2024-02-08 11:10:00,282.47,282.91,281.36,281.65,20701.0,282.47,282.91,281.36,281.65,20701.0
2024-02-08 11:20:00,281.62,282.0,280.69,281.05,23982.0,281.62,282.0,280.69,281.05,23982.0
2024-02-08 11:30:00,280.9,281.7,280.59,281.18,39806.0,280.9,281.7,280.59,281.18,39806.0
2024-02-08 11:40:00,281.16,285.0,281.16,284.66,30523.0,281.16,285.0,281.16,284.66,30523.0
2024-02-08 11:50:00,284.81,285.63,284.57,284.84,29239.0,284.81,285.63,284.57,284.84,29239.0
2024-02-08 12:00:00,285.0,285.33,283.59,284.11,21317.0,285.0,285.33,283.59,284.11,21317.0
2024-02-08 12:10:00,284.09,284.09,283.59,283.85,12717.0,284.09,284.09,283.59,283.85,12717.0
2024-02-08 12:20:00,283.85,284.63,283.64,284.42,11139.0,283.85,284.63,283.64,284.42,11139.0
2024-02-08 12:30:00,284.38,284.38,283.23,283.79,13515.0,284.38,284.38,283.23,283.79,13515.0
2024-02-08 12:40:00,283.91,284.36,283.13,283.14,13833.0,283.91,284.36,283.13,283.14,13833.0
2024-02-08 12:50:00,283.06,283.62,282.65,282.78,19713.0,283.06,283.62,282.65,282.78,19713.0
2024-02-08 13:00:00,282.77,283.86,282.44,283.13,38790.0,282.77,283.86,282.44,283.13,38790.0
2024-02-08 13:10:00,282.97,283.06,281.72,281.75,46068.0,282.97,283.06,281.72,281.75,46068.0
2024-02-08 13:20:00,281.66,282.13,281.22,281.67,28288.0,281.66,282.13,281.22,281.67,28288.0
2024-02-08 13:30:00,281.66,282.09,281.24,281.97,28614.0,281.66,282.09,281.24,281.97,28614.0
2024-02-08 13:40:00,281.8,282.28,281.08,281.19,40413.0,281.8,282.28,281.08,281.19,40413.0
2024-02-08 13:50:00,281.25,281.52,280.72,281.37,47332.0,281.25,281.52,280.72,281.37,47332.0
2024-02-08 14:00:00,281.49,281.61,280.97,281.36,20703.0,281.49,281.61,280.97,281.36,20703.0
2024-02-08 14:10:00,281.3,281.5,280.15,280.37,28959.0,281.3,281.5,280.15,280.37,28959.0
2024-02-08 14:20:00,280.33,280.33,279.63,280.13,36227.0,280.33,280.33,279.63,280.13,36227.0
2024-02-08 14:30:00,280.14,280.37,279.76,280.15,38815.0,280.14,280.37,279.76,280.15,38815.0
2024-02-08 14:40:00,280.15,281.22,280.14,280.94,65158.0,280.15,281.22,280.14,280.94,65158.0
2024-02-08 14:50:00,280.94,281.39,280.61,280.64,52164.0,280.94,281.39,280.61,280.64,52164.0
2024-02-08 15:00:00,280.64,281.56,280.42,281.14,54239.0,280.64,281.56,280.42,281.14,54239.0
2024-02-08 15:10:00,281.16,281.54,280.55,280.67,38068.0,281.16,281.54,280.55,280.67,38068.0
2024-02-08 15:20:00,280.67,281.7,280.65,281.59,37631.0,280.67,281.7,280.65,281.59,37631.0
2024-02-08 15:30:00,281.64,281.83,281.46,281.74,52869.0,281.64,281.83,281.46,281.74,52869.0
2024-02-08 15:40:00,281.74,282.11,281.58,281.88,84806.0,281.74,282.11,281.58,281.88,84806.0
2024-02-08 15:50:00,281.82,282.63,281.54,282.63,227181.0,281.82,282.63,281.54,282.63,227181.0
2024-02-09 09:30:00,286.45,288.76,285.01,288.48,60817.0,286.45,288.76,285.01,288.48,60817.0
2024-02-09 09:40:00,288.5,290.7,288.43,289.9,43488.0,288.5,290.7,288.43,289.9,43488.0
2024-02-09 09:50:00,289.67,290.69,289.25,289.61,43350.0,289.67,290.69,289.25,289.61,43350.0
2024-02-09 10:00:00,289.73,291.0,288.81,289.82,27674.0,289.73,291.0,288.81,289.82,27674.0
2024-02-09 10:10:00,289.69,289.75,288.06,288.23,18315.0,289.69,289.75,288.06,288.23,18315.0
2024-02-09 10:20:00,287.95,289.21,287.67,288.25,18991.0,287.95,289.21,287.67,288.25,18991.0
2024-02-09 10:30:00,288.17,288.55,287.46,287.86,19173.0,288.17,288.55,287.46,287.86,19173.0
2024-02-09 10:40:00,287.74,288.81,287.16,288.03,84005.0,287.74,288.81,287.16,288.03,84005.0
2024-02-09 10:50:00,288.03,289.03,287.61,288.46,23285.0,288.03,289.03,287.61,288.46,23285.0
2024-02-09 11:00:00,288.46,288.79,288.0,288.6,11926.0,288.46,288.79,288.0,288.6,11926.0
2024-02-09 11:10:00,288.6,289.12,288.08,288.22,17015.0,288.6,289.12,288.08,288.22,17015.0
2024-02-09 11:20:00,288.09,288.59,287.88,288.59,24414.0,288.09,288.59,287.88,288.59,24414.0
2024-02-09 11:30:00,288.29,288.61,287.94,288.1,26958.0,288.29,288.61,287.94,288.1,26958.0
2024-02-09 11:40:00,288.12,288.27,287.22,287.81,22332.0,288.12,288.27,287.22,287.81,22332.0
2024-02-09 11:50:00,287.81,288.91,287.43,288.73,20416.0,287.81,288.91,287.43,288.73,20416.0
2024-02-09 12:00:00,288.85,288.88,288.31,288.81,17581.0,288.85,288.88,288.31,288.81,17581.0
2024-02-09 12:10:00,288.7,288.99,288.46,288.49,13448.0,288.7,288.99,288.46,288.49,13448.0
2024-02-09 12:20:00,288.51,288.96,288.23,288.34,8103.0,288.51,288.96,288.23,288.34,8103.0
2024-02-09 12:30:00,288.25,288.59,287.91,288.26,13484.0,288.25,288.59,287.91,288.26,13484.0
2024-02-09 12:40:00,288.15,288.29,287.96,287.97,11743.0,288.15,288.29,287.96,287.97,11743.0
2024-02-09 12:50:00,287.97,289.15,287.96,289.11,10683.0,287.97,289.15,287.96,289.11,10683.0
2024-02-09 13:00:00,289.12,289.14,288.31,288.54,13360.0,289.12,289.14,288.31,288.54,13360.0
2024-02-09 13:10:00,288.67,288.94,288.34,288.87,7742.0,288.67,288.94,288.34,288.87,7742.0
2024-02-09 13:20:00,289.0,289.6,288.85,289.24,20282.0,289.0,289.6,288.85,289.24,20282.0
2024-02-09 13:30:00,289.24,290.41,289.21,289.99,19881.0,289.24,290.41,289.21,289.99,19881.0
2024-02-09 13:40:00,289.99,290.12,289.2,289.21,11053.0,289.99,290.12,289.2,289.21,11053.0
2024-02-09 13:50:00,289.16,289.61,288.88,289.59,11988.0,289.16,289.61,288.88,289.59,11988.0
2024-02-09 14:00:00,289.45,290.11,289.27,289.27,22181.0,289.45,290.11,289.27,289.27,22181.0
2024-02-09 14:10:00,289.19,289.87,289.01,289.69,15015.0,289.19,289.87,289.01,289.69,15015.0
2024-02-09 14:20:00,289.72,290.17,289.24,289.74,23615.0,289.72,290.17,289.24,289.74,23615.0
2024-02-09 14:30:00,289.71,290.45,289.56,290.11,44580.0,289.71,290.45,289.56,290.11,44580.0
2024-02-09 14:40:00,290.11,290.4,289.87,289.94,23493.0,290.11,290.4,289.87,289.94,23493.0
2024-02-09 14:50:00,289.85,290.32,289.57,290.25,15747.0,289.85,290.32,289.57,290.25,15747.0
2024-02-09 15:00:00,290.25,293.17,290.24,292.84,56152.0,290.25,293.17,290.24,292.84,56152.0
2024-02-09 15:10:00,292.95,293.41,291.92,291.92,39196.0,292.95,293.41,291.92,291.92,39196.0
2024-02-09 15:20:00,292.1,292.41,291.72,292.19,21786.0,292.1,292.41,291.72,292.19,21786.0
2024-02-09 15:30:00,292.17,292.63,291.18,291.24,53136.0,292.17,292.63,291.18,291.24,53136.0
2024-02-09 15:40:00,291.24,291.42,290.48,290.89,57839.0,291.24,291.42,290.48,290.89,57839.0
2024-02-09 15:50:00,290.83,291.55,290.75,291.29,106722.0,290.83,291.55,290.75,291.29,106722.0
2024-02-12 09:30:00,289.85,292.84,289.85,292.51,24945.0,289.85,292.84,289.85,292.51,24945.0
2024-02-12 09:40:00,292.77,297.91,292.55,297.5,41576.0,292.77,297.91,292.55,297.5,41576.0
2024-02-12 09:50:00,297.34,298.45,296.35,296.74,35318.0,297.34,298.45,296.35,296.74,35318.0
2024-02-12 10:00:00,296.72,297.18,295.33,296.84,27626.0,296.72,297.18,295.33,296.84,27626.0
2024-02-12 10:10:00,296.84,296.84,295.13,295.94,19879.0,296.84,296.84,295.13,295.94,19879.0
2024-02-12 10:20:00,295.74,296.19,295.51,295.88,13366.0,295.74,296.19,295.51,295.88,13366.0
2024-02-12 10:30:00,295.8,295.96,295.1,295.78,14422.0,295.8,295.96,295.1,295.78,14422.0
2024-02-12 10:40:00,295.94,298.46,295.88,298.45,20185.0,295.94,298.46,295.88,298.45,20185.0
2024-02-12 10:50:00,298.31,298.76,298.3,298.68,11939.0,298.31,298.76,298.3,298.68,11939.0
2024-02-12 11:00:00,298.5,298.93,297.64,298.74,13064.0,298.5,298.93,297.64,298.74,13064.0
2024-02-12 11:10:00,298.77,299.0,297.52,298.11,18952.0,298.77,299.0,297.52,298.11,18952.0
2024-02-12 11:20:00,297.82,298.38,297.77,298.1,16709.0,297.82,298.38,297.77,298.1,16709.0
2024-02-12 11:30:00,298.12,298.46,297.99,298.33,15334.0,298.12,298.46,297.99,298.33,15334.0
2024-02-12 11:40:00,298.43,299.5,298.27,299.4,12817.0,298.43,299.5,298.27,299.4,12817.0
2024-02-12 11:50:00,299.18,299.56,298.78,299.25,13421.0,299.18,299.56,298.78,299.25,13421.0
2024-02-12 12:00:00,299.25,299.82,298.69,299.14,21948.0,299.25,299.82,298.69,299.14,21948.0
2024-02-12 12:10:00,299.22,299.62,299.08,299.61,16137.0,299.22,299.62,299.08,299.61,16137.0
2024-02-12 12:20:00,299.62,300.76,299.53,300.47,17442.0,299.62,300.76,299.53,300.47,17442.0
2024-02-12 12:30:00,300.45,300.62,299.52,299.83,19120.0,300.45,300.62,299.52,299.83,19120.0
2024-02-12 12:40:00,299.83,300.37,299.78,299.92,11798.0,299.83,300.37,299.78,299.92,11798.0
2024-02-12 12:50:00,299.85,300.15,299.31,299.41,11487.0,299.85,300.15,299.31,299.41,11487.0
2024-02-12 13:00:00,299.7,300.9,299.7,300.45,9077.0,299.7,300.9,299.7,300.45,9077.0
2024-02-12 13:10:00,300.56,301.05,300.45,300.89,14091.0,300.56,301.05,300.45,300.89,14091.0
2024-02-12 13:20:00,300.89,301.3,300.65,301.29,22570.0,300.89,301.3,300.65,301.29,22570.0
2024-02-12 13:30:00,301.25,302.03,301.24,301.55,28961.0,301.25,302.03,301.24,301.55,28961.0
2024-02-12 13:40:00,301.54,301.54,300.41,300.66,16068.0,301.54,301.54,300.41,300.66,16068.0
2024-02-12 13:50:00,300.66,300.91,300.56,300.58,9739.0,300.66,300.91,300.56,300.58,9739.0
2024-02-12 14:00:00,300.52,301.18,300.2,300.82,25155.0,300.52,301.18,300.2,300.82,25155.0
2024-02-12 14:10:00,300.82,300.89,299.99,300.43,24155.0,300.82,300.89,299.99,300.43,24155.0
2024-02-12 14:20:00,300.28,300.77,299.87,300.25,22119.0,300.28,300.77,299.87,300.25,22119.0
2024-02-12 14:30:00,300.22,300.76,300.12,300.2,15262.0,300.22,300.76,300.12,300.2,15262.0
2024-02-12 14:40:00,300.23,300.23,299.39,299.93,17709.0,300.23,300.23,299.39,299.93,17709.0
2024-02-12 14:50:00,299.84,299.86,298.7,299.02,18441.0,299.84,299.86,298.7,299.02,18441.0
2024-02-12 15:00:00,299.05,299.32,298.13,298.13,23931.0,299.05,299.32,298.13,298.13,23931.0
2024-02-12 15:10:00,298.3,298.64,298.0,298.53,21805.0,298.3,298.64,298.0,298.53,21805.0
2024-02-12 15:20:00,298.45,299.25,298.27,299.15,25175.0,298.45,299.25,298.27,299.15,25175.0
2024-02-12 15:30:00,299.11,299.2,298.63,298.92,59517.0,299.11,299.2,298.63,298.92,59517.0
2024-02-12 15:40:00,298.89,299.21,298.13,298.45,64088.0,298.89,299.21,298.13,298.45,64088.0
2024-02-12 15:50:00,298.48,298.64,297.49,297.94,164799.0,298.48,298.64,297.49,297.94,164799.0
2024-02-13 09:30:00,291.55,295.3,291.55,292.26,31804.0,291.55,295.3,291.55,292.26,31804.0
2024-02-13 09:40:00,292.46,293.57,291.5,292.44,26378.0,292.46,293.57,291.5,292.44,26378.0
2024-02-13 09:50:00,292.24,293.0,291.3,291.59,56817.0,292.24,293.0,291.3,291.59,56817.0
2024-02-13 10:00:00,291.72,294.93,291.24,293.9,28128.0,291.72,294.93,291.24,293.9,28128.0
2024-02-13 10:10:00,293.68,293.95,293.23,293.85,8827.0,293.68,293.95,293.23,293.85,8827.0
2024-02-13 10:20:00,293.88,294.62,293.13,293.84,20251.0,293.88,294.62,293.13,293.84,20251.0
2024-02-13 10:30:00,293.59,294.44,292.82,293.27,13741.0,293.59,294.44,292.82,293.27,13741.0
2024-02-13 10:40:00,293.18,293.68,292.4,292.82,17759.0,293.18,293.68,292.4,292.82,17759.0
2024-02-13 10:50:00,292.97,293.08,291.95,292.44,15482.0,292.97,293.08,291.95,292.44,15482.0
2024-02-13 11:00:00,292.38,292.65,290.92,291.96,21107.0,292.38,292.65,290.92,291.96,21107.0
2024-02-13 11:10:00,291.98,292.3,291.62,292.15,13879.0,291.98,292.3,291.62,292.15,13879.0
2024-02-13 11:20:00,292.4,292.75,291.7,291.85,15538.0,292.4,292.75,291.7,291.85,15538.0
2024-02-13 11:30:00,291.89,292.53,291.67,292.04,22353.0,291.89,292.53,291.67,292.04,22353.0
2024-02-13 11:40:00,292.19,292.46,291.07,291.82,34006.0,292.19,292.46,291.07,291.82,34006.0
2024-02-13 11:50:00,291.67,292.11,291.55,292.11,38932.0,291.67,292.11,291.55,292.11,38932.0
2024-02-13 12:00:00,292.0,292.29,291.5,292.04,25209.0,292.0,292.29,291.5,292.04,25209.0
2024-02-13 12:10:00,292.03,292.05,291.05,291.13,15679.0,292.03,292.05,291.05,291.13,15679.0
2024-02-13 12:20:00,291.07,291.33,290.73,291.07,6294.0,291.07,291.33,290.73,291.07,6294.0
2024-02-13 12:30:00,290.99,291.87,290.91,291.74,6175.0,290.99,291.87,290.91,291.74,6175.0
2024-02-13 12:40:00,292.05,292.05,290.94,290.98,9661.0,292.05,292.05,290.94,290.98,9661.0
2024-02-13 12:50:00,291.0,291.85,290.96,291.7,32199.0,291.0,291.85,290.96,291.7,32199.0
2024-02-13 13:00:00,291.7,291.89,291.48,291.7,19130.0,291.7,291.89,291.48,291.7,19130.0
2024-02-13 13:10:00,291.4,291.56,290.6,291.21,26152.0,291.4,291.56,290.6,291.21,26152.0
2024-02-13 13:20:00,291.36,291.64,291.05,291.57,33507.0,291.36,291.64,291.05,291.57,33507.0
2024-02-13 13:30:00,291.53,291.8,291.23,291.55,11573.0,291.53,291.8,291.23,291.55,11573.0
2024-02-13 13:40:00,291.42,291.62,291.35,291.53,6804.0,291.42,291.62,291.35,291.53,6804.0
2024-02-13 13:50:00,291.53,292.19,291.5,292.1,19602.0,291.53,292.19,291.5,292.1,19602.0
2024-02-13 14:00:00,292.05,292.24,291.84,292.05,11059.0,292.05,292.24,291.84,292.05,11059.0
2024-02-13 14:10:00,292.02,292.19,291.42,291.54,61812.0,292.02,292.19,291.42,291.54,61812.0
2024-02-13 14:20:00,291.53,291.75,291.43,291.6,23596.0,291.53,291.75,291.43,291.6,23596.0
2024-02-13 14:30:00,291.5,291.86,291.48,291.71,12539.0,291.5,291.86,291.48,291.71,12539.0
2024-02-13 14:40:00,291.7,291.82,291.54,291.6,13641.0,291.7,291.82,291.54,291.6,13641.0
2024-02-13 14:50:00,291.59,291.77,290.94,291.43,50810.0,291.59,291.77,290.94,291.43,50810.0
2024-02-13 15:00:00,291.33,291.9,291.24,291.86,13714.0,291.33,291.9,291.24,291.86,13714.0
2024-02-13 15:10:00,291.85,292.01,291.5,291.69,13505.0,291.85,292.01,291.5,291.69,13505.0
2024-02-13 15:20:00,291.64,291.86,291.45,291.82,17836.0,291.64,291.86,291.45,291.82,17836.0
2024-02-13 15:30:00,291.86,293.19,291.69,292.51,20332.0,291.86,293.19,291.69,292.51,20332.0
2024-02-13 15:40:00,292.43,292.61,292.04,292.11,31857.0,292.43,292.61,292.04,292.11,31857.0
2024-02-13 15:50:00,292.21,292.85,291.71,292.69,87509.0,292.21,292.85,291.71,292.69,87509.0
2024-02-14 09:30:00,294.53,294.79,291.44,291.44,11735.0,294.53,294.79,291.44,291.44,11735.0
2024-02-14 09:40:00,292.22,292.54,289.51,289.53,10608.0,292.22,292.54,289.51,289.53,10608.0
2024-02-14 09:50:00,289.65,290.04,288.1,289.63,20719.0,289.65,290.04,288.1,289.63,20719.0
2024-02-14 10:00:00,289.64,290.33,288.25,288.79,20890.0,289.64,290.33,288.25,288.79,20890.0
2024-02-14 10:10:00,288.99,290.58,288.6,290.5,21866.0,288.99,290.58,288.6,290.5,21866.0
2024-02-14 10:20:00,290.4,290.98,289.76,289.91,29187.0,290.4,290.98,289.76,289.91,29187.0
2024-02-14 10:30:00,289.92,290.36,289.16,289.17,12918.0,289.92,290.36,289.16,289.17,12918.0
2024-02-14 10:40:00,289.09,289.2,288.46,289.2,5813.0,289.09,289.2,288.46,289.2,5813.0
2024-02-14 10:50:00,289.19,289.23,288.22,288.44,5641.0,289.19,289.23,288.22,288.44,5641.0
2024-02-14 11:00:00,288.26,288.58,288.1,288.47,6386.0,288.26,288.58,288.1,288.47,6386.0
2024-02-14 11:10:00,288.52,290.33,288.52,290.01,7915.0,288.52,290.33,288.52,290.01,7915.0
2024-02-14 11:20:00,290.12,290.16,289.51,289.68,4424.0,290.12,290.16,289.51,289.68,4424.0
2024-02-14 11:30:00,289.65,289.87,289.23,289.62,9392.0,289.65,289.87,289.23,289.62,9392.0
2024-02-14 11:40:00,289.61,289.61,288.92,289.32,4127.0,289.61,289.61,288.92,289.32,4127.0
2024-02-14 11:50:00,289.3,289.46,288.45,288.65,6656.0,289.3,289.46,288.45,288.65,6656.0
2024-02-14 12:00:00,288.64,288.86,288.1,288.36,7161.0,288.64,288.86,288.1,288.36,7161.0
2024-02-14 12:10:00,288.47,289.15,288.45,289.15,3217.0,288.47,289.15,288.45,289.15,3217.0
2024-02-14 12:20:00,289.25,289.84,289.25,289.67,7771.0,289.25,289.84,289.25,289.67,7771.0
2024-02-14 12:30:00,289.69,289.93,289.57,289.92,2785.0,289.69,289.93,289.57,289.92,2785.0
2024-02-14 12:40:00,289.8,290.01,289.52,289.52,4609.0,289.8,290.01,289.52,289.52,4609.0
2024-02-14 12:50:00,289.52,289.56,289.32,289.32,1582.0,289.52,289.56,289.32,289.32,1582.0
2024-02-14 13:00:00,289.43,289.53,288.86,288.89,7938.0,289.43,289.53,288.86,288.89,7938.0
2024-02-14 13:10:00,288.88,288.92,288.37,288.57,5690.0,288.88,288.92,288.37,288.57,5690.0
2024-02-14 13:20:00,288.68,288.77,288.1,288.5,13789.0,288.68,288.77,288.1,288.5,13789.0
2024-02-14 13:30:00,288.72,289.13,288.5,288.89,5771.0,288.72,289.13,288.5,288.89,5771.0
2024-02-14 13:40:00,288.9,289.01,288.1,288.26,3783.0,288.9,289.01,288.1,288.26,3783.0
2024-02-14 13:50:00,288.26,288.38,287.51,287.52,14717.0,288.26,288.38,287.51,287.52,14717.0
2024-02-14 14:00:00,287.61,287.61,286.54,286.72,15301.0,287.61,287.61,286.54,286.72,15301.0
2024-02-14 14:10:00,286.72,287.34,286.68,286.95,6643.0,286.72,287.34,286.68,286.95,6643.0
2024-02-14 14:20:00,286.82,287.52,286.82,287.12,18464.0,286.82,287.52,286.82,287.12,18464.0
2024-02-14 14:30:00,287.22,287.4,287.02,287.31,9648.0,287.22,287.4,287.02,287.31,9648.0
2024-02-14 14:40:00,287.14,287.26,286.93,287.04,11268.0,287.14,287.26,286.93,287.04,11268.0
2024-02-14 14:50:00,286.97,287.61,286.89,287.37,22261.0,286.97,287.61,286.89,287.37,22261.0
2024-02-14 15:00:00,287.43,287.59,286.86,287.59,40725.0,287.43,287.59,286.86,287.59,40725.0
2024-02-14 15:10:00,287.39,287.61,287.25,287.6,11140.0,287.39,287.61,287.25,287.6,11140.0
2024-02-14 15:20:00,287.58,288.6,287.57,288.23,14704.0,287.58,288.6,287.57,288.23,14704.0
2024-02-14 15:30:00,288.14,288.27,287.48,288.27,15290.0,288.14,288.27,287.48,288.27,15290.0
2024-02-14 15:40:00,288.36,288.36,287.36,287.42,48165.0,288.36,288.36,287.36,287.42,48165.0
2024-02-14 15:50:00,287.55,287.65,286.91,287.17,123585.0,287.55,287.65,286.91,287.17,123585.0
2024-02-15 09:30:00,288.0,289.82,287.91,289.82,21858.0,288.0,289.82,287.91,289.82,21858.0
2024-02-15 09:40:00,289.94,292.5,289.94,292.08,8378.0,289.94,292.5,289.94,292.08,8378.0
2024-02-15 09:50:00,292.06,292.06,290.54,291.67,5790.0,292.06,292.06,290.54,291.67,5790.0
2024-02-15 10:00:00,291.68,292.0,290.85,291.13,5235.0,291.68,292.0,290.85,291.13,5235.0
2024-02-15 10:10:00,291.45,291.89,290.99,291.46,4441.0,291.45,291.89,290.99,291.46,4441.0
2024-02-15 10:20:00,291.47,291.84,290.47,290.58,7076.0,291.47,291.84,290.47,290.58,7076.0
2024-02-15 10:30:00,290.61,290.61,289.66,290.29,12330.0,290.61,290.61,289.66,290.29,12330.0
2024-02-15 10:40:00,290.52,291.5,290.52,291.28,17010.0,290.52,291.5,290.52,291.28,17010.0
2024-02-15 10:50:00,291.28,291.48,290.55,290.67,18306.0,291.28,291.48,290.55,290.67,18306.0
2024-02-15 11:00:00,290.69,291.17,290.59,291.01,8038.0,290.69,291.17,290.59,291.01,8038.0
2024-02-15 11:10:00,290.96,292.5,290.9,292.36,12386.0,290.96,292.5,290.9,292.36,12386.0
2024-02-15 11:20:00,292.38,293.02,292.37,292.98,9174.0,292.38,293.02,292.37,292.98,9174.0
2024-02-15 11:30:00,293.02,293.79,292.83,293.75,12054.0,293.02,293.79,292.83,293.75,12054.0
2024-02-15 11:40:00,293.55,293.67,292.97,293.31,13516.0,293.55,293.67,292.97,293.31,13516.0
2024-02-15 11:50:00,293.36,294.13,293.36,293.79,9460.0,293.36,294.13,293.36,293.79,9460.0
2024-02-15 12:00:00,293.79,294.33,293.65,294.33,9178.0,293.79,294.33,293.65,294.33,9178.0
2024-02-15 12:10:00,294.2,294.39,293.7,293.93,7144.0,294.2,294.39,293.7,293.93,7144.0
2024-02-15 12:20:00,293.83,294.85,293.83,294.72,9529.0,293.83,294.85,293.83,294.72,9529.0
2024-02-15 12:30:00,294.73,294.73,293.77,294.09,6094.0,294.73,294.73,293.77,294.09,6094.0
2024-02-15 12:40:00,294.0,294.1,293.8,294.08,6251.0,294.0,294.1,293.8,294.08,6251.0
2024-02-15 12:50:00,294.08,294.7,293.78,294.52,10868.0,294.08,294.7,293.78,294.52,10868.0
2024-02-15 13:00:00,294.49,295.78,294.49,295.66,9812.0,294.49,295.78,294.49,295.66,9812.0
2024-02-15 13:10:00,295.65,296.6,295.34,296.54,9684.0,295.65,296.6,295.34,296.54,9684.0
2024-02-15 13:20:00,296.71,296.72,295.89,296.16,22634.0,296.71,296.72,295.89,296.16,22634.0
2024-02-15 13:30:00,296.26,296.26,294.78,294.82,9609.0,296.26,296.26,294.78,294.82,9609.0
2024-02-15 13:40:00,294.81,294.87,294.3,294.66,8773.0,294.81,294.87,294.3,294.66,8773.0
2024-02-15 13:50:00,294.51,294.78,294.25,294.49,13904.0,294.51,294.78,294.25,294.49,13904.0
2024-02-15 14:00:00,294.62,294.9,294.42,294.88,9617.0,294.62,294.9,294.42,294.88,9617.0
2024-02-15 14:10:00,294.76,294.93,294.4,294.93,12449.0,294.76,294.93,294.4,294.93,12449.0
2024-02-15 14:20:00,294.92,295.03,294.33,294.43,11253.0,294.92,295.03,294.33,294.43,11253.0
2024-02-15 14:30:00,294.32,294.64,294.03,294.55,6220.0,294.32,294.64,294.03,294.55,6220.0
2024-02-15 14:40:00,294.59,295.03,294.42,294.82,8794.0,294.59,295.03,294.42,294.82,8794.0
2024-02-15 14:50:00,294.95,295.54,294.95,295.08,27655.0,294.95,295.54,294.95,295.08,27655.0
2024-02-15 15:00:00,295.15,295.35,294.68,294.75,20298.0,295.15,295.35,294.68,294.75,20298.0
2024-02-15 15:10:00,294.81,295.04,294.32,294.36,13134.0,294.81,295.04,294.32,294.36,13134.0
2024-02-15 15:20:00,294.29,294.41,293.84,294.04,22071.0,294.29,294.41,293.84,294.04,22071.0
2024-02-15 15:30:00,294.02,294.05,293.71,293.81,23177.0,294.02,294.05,293.71,293.81,23177.0
2024-02-15 15:40:00,293.81,294.04,293.61,293.83,28189.0,293.81,294.04,293.61,293.83,28189.0
2024-02-15 15:50:00,293.86,294.57,293.46,294.24,112327.0,293.86,294.57,293.46,294.24,112327.0
2024-02-16 09:30:00,295.41,295.41,291.01,292.53,79821.0,295.41,295.41,291.01,292.53,79821.0
2024-02-16 09:40:00,292.53,293.24,292.23,292.7,32680.0,292.53,293.24,292.23,292.7,32680.0
2024-02-16 09:50:00,292.74,293.36,292.61,293.0,15057.0,292.74,293.36,292.61,293.0,15057.0
2024-02-16 10:00:00,293.0,293.22,292.53,293.0,14896.0,293.0,293.22,292.53,293.0,14896.0
2024-02-16 10:10:00,293.0,293.4,292.49,292.49,8166.0,293.0,293.4,292.49,292.49,8166.0
2024-02-16 10:20:00,292.5,292.86,291.8,291.97,23007.0,292.5,292.86,291.8,291.97,23007.0
2024-02-16 10:30:00,291.95,293.0,291.94,292.52,13663.0,291.95,293.0,291.94,292.52,13663.0
2024-02-16 10:40:00,292.5,293.09,292.46,292.5,25420.0,292.5,293.09,292.46,292.5,25420.0
2024-02-16 10:50:00,292.5,293.09,292.05,292.58,9368.0,292.5,293.09,292.05,292.58,9368.0
2024-02-16 11:00:00,292.62,293.14,292.61,293.03,9890.0,292.62,293.14,292.61,293.03,9890.0
2024-02-16 11:10:00,293.16,294.12,293.16,294.08,22947.0,293.16,294.12,293.16,294.08,22947.0
2024-02-16 11:20:00,294.07,294.3,293.47,293.85,13072.0,294.07,294.3,293.47,293.85,13072.0
2024-02-16 11:30:00,293.8,294.08,293.14,293.14,11523.0,293.8,294.08,293.14,293.14,11523.0
2024-02-16 11:40:00,293.01,293.98,293.01,293.27,10719.0,293.01,293.98,293.01,293.27,10719.0
2024-02-16 11:50:00,293.2,294.06,293.04,293.72,15447.0,293.2,294.06,293.04,293.72,15447.0
2024-02-16 12:00:00,293.67,293.91,293.19,293.5,9872.0,293.67,293.91,293.19,293.5,9872.0
2024-02-16 12:10:00,293.48,294.05,293.46,293.75,30316.0,293.48,294.05,293.46,293.75,30316.0
2024-02-16 12:20:00,293.89,294.15,293.66,293.66,16190.0,293.89,294.15,293.66,293.66,16190.0
2024-02-16 12:30:00,293.76,293.76,292.11,292.47,17904.0,293.76,293.76,292.11,292.47,17904.0
2024-02-16 12:40:00,292.5,292.63,292.39,292.46,8793.0,292.5,292.63,292.39,292.46,8793.0
2024-02-16 12:50:00,292.46,292.63,292.36,292.5,9626.0,292.46,292.63,292.36,292.5,9626.0
2024-02-16 13:00:00,292.49,292.58,291.72,291.97,44194.0,292.49,292.58,291.72,291.97,44194.0
2024-02-16 13:10:00,291.96,292.41,291.92,292.35,29887.0,291.96,292.41,291.92,292.35,29887.0
2024-02-16 13:20:00,292.28,292.74,292.28,292.4,10601.0,292.28,292.74,292.28,292.4,10601.0
2024-02-16 13:30:00,292.42,292.62,292.41,292.52,11794.0,292.42,292.62,292.41,292.52,11794.0
2024-02-16 13:40:00,292.44,292.99,292.3,292.92,11705.0,292.44,292.99,292.3,292.92,11705.0
2024-02-16 13:50:00,292.96,293.14,292.82,293.11,4126.0,292.96,293.14,292.82,293.11,4126.0
2024-02-16 14:00:00,292.99,293.93,292.93,293.89,15214.0,292.99,293.93,292.93,293.89,15214.0
2024-02-16 14:10:00,293.93,294.11,293.69,293.82,13660.0,293.93,294.11,293.69,293.82,13660.0
2024-02-16 14:20:00,293.82,294.23,293.65,293.94,18336.0,293.82,294.23,293.65,293.94,18336.0
2024-02-16 14:30:00,293.94,294.07,293.64,293.95,21619.0,293.94,294.07,293.64,293.95,21619.0
2024-02-16 14:40:00,293.96,293.96,292.4,293.08,32325.0,293.96,293.96,292.4,293.08,32325.0
2024-02-16 14:50:00,293.09,293.72,292.69,293.69,13112.0,293.09,293.72,292.69,293.69,13112.0
2024-02-16 15:00:00,293.64,293.88,293.16,293.54,72038.0,293.64,293.88,293.16,293.54,72038.0
2024-02-16 15:10:00,293.5,293.92,293.47,293.47,19428.0,293.5,293.92,293.47,293.47,19428.0
2024-02-16 15:20:00,293.59,293.69,293.29,293.58,63838.0,293.59,293.69,293.29,293.58,63838.0
2024-02-16 15:30:00,293.57,293.77,292.9,293.0,73383.0,293.57,293.77,292.9,293.0,73383.0
2024-02-16 15:40:00,293.0,293.62,292.9,293.33,270815.0,293.0,293.62,292.9,293.33,270815.0
2024-02-16 15:50:00,293.35,293.63,292.11,293.01,239231.0,293.35,293.63,292.11,293.01,239231.0
2024-02-20 09:30:00,291.52,292.79,289.11,292.38,84961.0,291.52,292.79,289.11,292.38,84961.0
2024-02-20 09:40:00,292.46,293.63,291.62,291.84,52264.0,292.46,293.63,291.62,291.84,52264.0
2024-02-20 09:50:00,292.02,293.13,291.84,292.46,19422.0,292.02,293.13,291.84,292.46,19422.0
2024-02-20 10:00:00,292.54,293.88,292.0,293.12,14779.0,292.54,293.88,292.0,293.12,14779.0
2024-02-20 10:10:00,293.46,293.63,292.93,293.16,10545.0,293.46,293.63,292.93,293.16,10545.0
2024-02-20 10:20:00,293.16,294.42,293.15,293.75,7667.0,293.16,294.42,293.15,293.75,7667.0
2024-02-20 10:30:00,293.63,293.76,292.87,293.72,8895.0,293.63,293.76,292.87,293.72,8895.0
2024-02-20 10:40:00,293.46,293.49,293.0,293.37,8745.0,293.46,293.49,293.0,293.37,8745.0
2024-02-20 10:50:00,293.54,295.22,293.54,295.13,25224.0,293.54,295.22,293.54,295.13,25224.0
2024-02-20 11:00:00,295.13,295.94,294.89,295.11,14591.0,295.13,295.94,294.89,295.11,14591.0
2024-02-20 11:10:00,295.27,295.74,295.11,295.42,12542.0,295.27,295.74,295.11,295.42,12542.0
2024-02-20 11:20:00,295.39,296.76,295.08,296.09,21676.0,295.39,296.76,295.08,296.09,21676.0
2024-02-20 11:30:00,296.42,296.68,295.61,296.04,16163.0,296.42,296.68,295.61,296.04,16163.0
2024-02-20 11:40:00,295.89,296.69,295.89,296.44,9434.0,295.89,296.69,295.89,296.44,9434.0
2024-02-20 11:50:00,296.4,297.08,296.21,296.88,13798.0,296.4,297.08,296.21,296.88,13798.0
2024-02-20 12:00:00,297.04,297.51,296.67,296.8,15014.0,297.04,297.51,296.67,296.8,15014.0
2024-02-20 12:10:00,296.86,296.86,296.22,296.5,12830.0,296.86,296.86,296.22,296.5,12830.0
2024-02-20 12:20:00,296.53,296.59,295.02,295.02,33897.0,296.53,296.59,295.02,295.02,33897.0
2024-02-20 12:30:00,295.07,295.66,294.97,295.35,15564.0,295.07,295.66,294.97,295.35,15564.0
2024-02-20 12:40:00,295.38,295.47,295.17,295.38,7074.0,295.38,295.47,295.17,295.38,7074.0
2024-02-20 12:50:00,295.39,295.66,294.84,295.6,13428.0,295.39,295.66,294.84,295.6,13428.0
2024-02-20 13:00:00,295.66,295.73,295.38,295.52,14479.0,295.66,295.73,295.38,295.52,14479.0
2024-02-20 13:10:00,295.52,295.69,295.0,295.13,25449.0,295.52,295.69,295.0,295.13,25449.0
2024-02-20 13:20:00,295.1,295.19,294.48,295.06,14489.0,295.1,295.19,294.48,295.06,14489.0
2024-02-20 13:30:00,294.95,295.19,294.93,295.03,15399.0,294.95,295.19,294.93,295.03,15399.0
2024-02-20 13:40:00,294.94,295.53,294.77,295.5,22524.0,294.94,295.53,294.77,295.5,22524.0
2024-02-20 13:50:00,295.5,295.68,295.17,295.26,10330.0,295.5,295.68,295.17,295.26,10330.0
2024-02-20 14:00:00,295.19,295.66,295.11,295.62,19599.0,295.19,295.66,295.11,295.62,19599.0
2024-02-20 14:10:00,295.52,295.84,295.34,295.82,12487.0,295.52,295.84,295.34,295.82,12487.0
2024-02-20 14:20:00,295.72,295.72,295.03,295.22,10217.0,295.72,295.72,295.03,295.22,10217.0
2024-02-20 14:30:00,295.15,295.24,293.88,294.06,14205.0,295.15,295.24,293.88,294.06,14205.0
2024-02-20 14:40:00,294.06,294.15,293.24,293.74,11534.0,294.06,294.15,293.24,293.74,11534.0
2024-02-20 14:50:00,293.91,294.62,293.75,294.62,16734.0,293.91,294.62,293.75,294.62,16734.0
2024-02-20 15:00:00,294.75,295.04,294.64,294.97,32587.0,294.75,295.04,294.64,294.97,32587.0
2024-02-20 15:10:00,294.89,295.06,294.73,294.85,25717.0,294.89,295.06,294.73,294.85,25717.0
2024-02-20 15:20:00,294.98,295.17,294.48,295.01,41875.0,294.98,295.17,294.48,295.01,41875.0
2024-02-20 15:30:00,295.07,295.46,295.07,295.33,56518.0,295.07,295.46,295.07,295.33,56518.0
2024-02-20 15:40:00,295.24,295.52,294.3,295.46,46829.0,295.24,295.52,294.3,295.46,46829.0
2024-02-20 15:50:00,295.53,295.74,294.98,295.17,212933.0,295.53,295.74,294.98,295.17,212933.0
2024-02-21 09:30:00,294.42,294.8,292.78,293.8,27876.0,294.42,294.8,292.78,293.8,27876.0
2024-02-21 09:40:00,294.02,294.74,293.68,294.19,29526.0,294.02,294.74,293.68,294.19,29526.0
2024-02-21 09:50:00,294.51,294.7,292.21,292.98,33216.0,294.51,294.7,292.21,292.98,33216.0
2024-02-21 10:00:00,292.95,292.95,291.51,292.5,24128.0,292.95,292.95,291.51,292.5,24128.0
2024-02-21 10:10:00,292.44,292.59,291.87,292.27,14535.0,292.44,292.59,291.87,292.27,14535.0
2024-02-21 10:20:00,292.16,292.44,289.61,289.62,10662.0,292.16,292.44,289.61,289.62,10662.0
2024-02-21 10:30:00,289.6,289.85,289.05,289.4,10847.0,289.6,289.85,289.05,289.4,10847.0
2024-02-21 10:40:00,289.17,289.54,288.0,288.43,13055.0,289.17,289.54,288.0,288.43,13055.0
2024-02-21 10:50:00,288.5,288.9,287.55,287.76,43495.0,288.5,288.9,287.55,287.76,43495.0
2024-02-21 11:00:00,287.65,288.14,287.65,287.99,9295.0,287.65,288.14,287.65,287.99,9295.0
2024-02-21 11:10:00,288.13,288.56,287.77,287.78,9151.0,288.13,288.56,287.77,287.78,9151.0
2024-02-21 11:20:00,287.76,288.96,287.67,288.93,9194.0,287.76,288.96,287.67,288.93,9194.0
2024-02-21 11:30:00,288.85,288.96,288.26,288.96,9533.0,288.85,288.96,288.26,288.96,9533.0
2024-02-21 11:40:00,288.95,290.3,288.94,289.96,5663.0,288.95,290.3,288.94,289.96,5663.0
2024-02-21 11:50:00,289.94,290.33,289.1,289.1,8499.0,289.94,290.33,289.1,289.1,8499.0
2024-02-21 12:00:00,288.96,288.96,288.21,288.59,39486.0,288.96,288.96,288.21,288.59,39486.0
2024-02-21 12:10:00,288.67,288.96,288.45,288.95,8551.0,288.67,288.96,288.45,288.95,8551.0
2024-02-21 12:20:00,288.96,289.07,288.52,288.63,6741.0,288.96,289.07,288.52,288.63,6741.0
2024-02-21 12:30:00,288.67,288.69,288.1,288.24,7862.0,288.67,288.69,288.1,288.24,7862.0
2024-02-21 12:40:00,288.24,288.6,288.12,288.41,10862.0,288.24,288.6,288.12,288.41,10862.0
2024-02-21 12:50:00,288.34,288.82,288.34,288.82,4512.0,288.34,288.82,288.34,288.82,4512.0
2024-02-21 13:00:00,288.77,288.77,288.0,288.14,9778.0,288.77,288.77,288.0,288.14,9778.0
2024-02-21 13:10:00,288.2,288.53,288.2,288.26,6087.0,288.2,288.53,288.2,288.26,6087.0
2024-02-21 13:20:00,288.25,288.53,288.0,288.0,5322.0,288.25,288.53,288.0,288.0,5322.0
2024-02-21 13:30:00,288.05,288.18,287.79,288.09,6850.0,288.05,288.18,287.79,288.09,6850.0
2024-02-21 13:40:00,288.19,288.41,288.16,288.41,6417.0,288.19,288.41,288.16,288.41,6417.0
2024-02-21 13:50:00,288.42,288.92,288.33,288.8,5924.0,288.42,288.92,288.33,288.8,5924.0
2024-02-21 14:00:00,288.75,288.87,288.18,288.52,6086.0,288.75,288.87,288.18,288.52,6086.0
2024-02-21 14:10:00,288.41,288.44,287.72,288.16,9919.0,288.41,288.44,287.72,288.16,9919.0
2024-02-21 14:20:00,288.03,288.03,287.18,287.63,7519.0,288.03,288.03,287.18,287.63,7519.0
2024-02-21 14:30:00,287.55,288.02,287.32,288.02,6567.0,287.55,288.02,287.32,288.02,6567.0
2024-02-21 14:40:00,288.0,288.27,288.0,288.27,5801.0,288.0,288.27,288.0,288.27,5801.0
2024-02-21 14:50:00,288.28,288.55,287.83,288.33,11825.0,288.28,288.55,287.83,288.33,11825.0
2024-02-21 15:00:00,288.28,288.31,287.27,287.28,9891.0,288.28,288.31,287.27,287.28,9891.0
2024-02-21 15:10:00,287.42,287.59,286.88,287.53,23329.0,287.42,287.59,286.88,287.53,23329.0
2024-02-21 15:20:00,287.44,287.82,287.13,287.61,16785.0,287.44,287.82,287.13,287.61,16785.0
2024-02-21 15:30:00,287.55,288.83,287.55,288.13,15650.0,287.55,288.83,287.55,288.13,15650.0
2024-02-21 15:40:00,288.1,288.36,287.14,287.14,12787.0,288.1,288.36,287.14,287.14,12787.0
2024-02-21 15:50:00,287.24,287.47,286.95,287.31,56885.0,287.24,287.47,286.95,287.31,56885.0
2024-02-22 09:30:00,287.86,288.31,285.78,287.2,16570.0,287.86,288.31,285.78,287.2,16570.0
2024-02-22 09:40:00,287.06,287.07,285.88,286.78,8758.0,287.06,287.07,285.88,286.78,8758.0
2024-02-22 09:50:00,286.59,287.14,286.38,286.68,6558.0,286.59,287.14,286.38,286.68,6558.0
2024-02-22 10:00:00,286.68,286.68,285.02,285.02,22482.0,286.68,286.68,285.02,285.02,22482.0
2024-02-22 10:10:00,285.14,286.02,284.92,286.01,20148.0,285.14,286.02,284.92,286.01,20148.0
2024-02-22 10:20:00,285.73,286.3,285.36,286.28,29787.0,285.73,286.3,285.36,286.28,29787.0
2024-02-22 10:30:00,286.24,287.56,286.23,287.35,11434.0,286.24,287.56,286.23,287.35,11434.0
2024-02-22 10:40:00,287.5,289.04,287.5,288.45,5156.0,287.5,289.04,287.5,288.45,5156.0
2024-02-22 10:50:00,288.21,288.44,287.36,288.38,31575.0,288.21,288.44,287.36,288.38,31575.0
2024-02-22 11:00:00,288.22,288.98,288.16,288.98,10285.0,288.22,288.98,288.16,288.98,10285.0
2024-02-22 11:10:00,289.09,290.13,289.04,289.68,7230.0,289.09,290.13,289.04,289.68,7230.0
2024-02-22 11:20:00,289.84,289.86,289.39,289.5,8519.0,289.84,289.86,289.39,289.5,8519.0
2024-02-22 11:30:00,289.38,289.48,288.95,289.11,5235.0,289.38,289.48,288.95,289.11,5235.0
2024-02-22 11:40:00,289.16,289.9,289.07,289.82,13983.0,289.16,289.9,289.07,289.82,13983.0
2024-02-22 11:50:00,289.75,290.06,289.75,289.9,2876.0,289.75,290.06,289.75,289.9,2876.0
2024-02-22 12:00:00,289.9,290.38,289.76,290.17,6821.0,289.9,290.38,289.76,290.17,6821.0
2024-02-22 12:10:00,290.17,291.08,290.12,291.07,11131.0,290.17,291.08,290.12,291.07,11131.0
2024-02-22 12:20:00,291.03,292.18,290.8,292.18,7371.0,291.03,292.18,290.8,292.18,7371.0
2024-02-22 12:30:00,292.09,292.12,291.26,291.96,14992.0,292.09,292.12,291.26,291.96,14992.0
2024-02-22 12:40:00,292.16,293.02,292.14,292.88,3399.0,292.16,293.02,292.14,292.88,3399.0
2024-02-22 12:50:00,292.95,293.5,292.95,293.29,17527.0,292.95,293.5,292.95,293.29,17527.0
2024-02-22 13:00:00,293.3,294.1,293.05,293.94,33378.0,293.3,294.1,293.05,293.94,33378.0
2024-02-22 13:10:00,293.92,294.31,293.79,294.04,13526.0,293.92,294.31,293.79,294.04,13526.0
2024-02-22 13:20:00,293.95,294.21,293.24,294.21,9788.0,293.95,294.21,293.24,294.21,9788.0
2024-02-22 13:30:00,294.05,294.49,293.95,294.13,6807.0,294.05,294.49,293.95,294.13,6807.0
2024-02-22 13:40:00,294.16,294.16,292.97,293.22,10294.0,294.16,294.16,292.97,293.22,10294.0
2024-02-22 13:50:00,293.12,293.12,292.57,292.71,4336.0,293.12,293.12,292.57,292.71,4336.0
2024-02-22 14:00:00,292.62,292.64,291.61,291.68,9957.0,292.62,292.64,291.61,291.68,9957.0
2024-02-22 14:10:00,291.4,293.14,291.07,292.84,61823.0,291.4,293.14,291.07,292.84,61823.0
2024-02-22 14:20:00,292.84,293.84,292.8,293.04,12463.0,292.84,293.84,292.8,293.04,12463.0
2024-02-22 14:30:00,292.86,293.08,291.92,293.08,19339.0,292.86,293.08,291.92,293.08,19339.0
2024-02-22 14:40:00,292.88,293.11,292.02,292.16,6784.0,292.88,293.11,292.02,292.16,6784.0
2024-02-22 14:50:00,292.16,292.98,292.15,292.76,10155.0,292.16,292.98,292.15,292.76,10155.0
2024-02-22 15:00:00,292.85,292.96,292.46,292.69,12812.0,292.85,292.96,292.46,292.69,12812.0
2024-02-22 15:10:00,292.57,294.49,292.57,294.35,56887.0,292.57,294.49,292.57,294.35,56887.0
2024-02-22 15:20:00,294.42,295.2,294.14,294.77,22025.0,294.42,295.2,294.14,294.77,22025.0
2024-02-22 15:30:00,294.77,295.07,294.24,294.56,73623.0,294.77,295.07,294.24,294.56,73623.0
2024-02-22 15:40:00,294.62,295.99,294.55,295.74,79671.0,294.62,295.99,294.55,295.74,79671.0
2024-02-22 15:50:00,295.71,297.28,295.62,297.06,284580.0,295.71,297.28,295.62,297.06,284580.0
2024-02-23 09:30:00,295.13,299.41,294.15,296.25,47777.0,295.13,299.41,294.15,296.25,47777.0
2024-02-23 09:40:00,296.34,297.33,295.95,297.05,24234.0,296.34,297.33,295.95,297.05,24234.0
2024-02-23 09:50:00,297.0,297.0,295.33,296.34,15291.0,297.0,297.0,295.33,296.34,15291.0
2024-02-23 10:00:00,296.23,297.34,295.07,296.1,35047.0,296.23,297.34,295.07,296.1,35047.0
2024-02-23 10:10:00,296.38,298.05,296.16,297.99,21007.0,296.38,298.05,296.16,297.99,21007.0
2024-02-23 10:20:00,298.16,299.24,297.87,297.9,134748.0,298.16,299.24,297.87,297.9,134748.0
2024-02-23 10:30:00,297.84,299.13,297.0,299.05,71690.0,297.84,299.13,297.0,299.05,71690.0
2024-02-23 10:40:00,299.01,299.62,298.45,299.5,16172.0,299.01,299.62,298.45,299.5,16172.0
2024-02-23 10:50:00,299.51,301.45,299.48,301.38,10714.0,299.51,301.45,299.48,301.38,10714.0
2024-02-23 11:00:00,301.66,302.0,301.08,301.25,6351.0,301.66,302.0,301.08,301.25,6351.0
2024-02-23 11:10:00,301.5,301.5,300.39,300.4,4538.0,301.5,301.5,300.39,300.4,4538.0
2024-02-23 11:20:00,300.57,300.66,300.4,300.5,5837.0,300.57,300.66,300.4,300.5,5837.0
2024-02-23 11:30:00,300.61,300.74,299.76,299.91,11138.0,300.61,300.74,299.76,299.91,11138.0
2024-02-23 11:40:00,299.97,299.98,299.08,299.25,21343.0,299.97,299.98,299.08,299.25,21343.0
2024-02-23 11:50:00,299.15,299.23,298.11,298.27,4700.0,299.15,299.23,298.11,298.27,4700.0
2024-02-23 12:00:00,298.12,299.8,298.12,299.56,24969.0,298.12,299.8,298.12,299.56,24969.0
2024-02-23 12:10:00,299.68,300.18,299.39,300.18,16745.0,299.68,300.18,299.39,300.18,16745.0
2024-02-23 12:20:00,300.07,300.47,299.99,300.1,5444.0,300.07,300.47,299.99,300.1,5444.0
2024-02-23 12:30:00,299.87,300.23,299.64,300.1,3099.0,299.87,300.23,299.64,300.1,3099.0
2024-02-23 12:40:00,299.82,300.19,299.64,299.71,4882.0,299.82,300.19,299.64,299.71,4882.0
2024-02-23 12:50:00,299.85,300.02,299.38,299.48,3670.0,299.85,300.02,299.38,299.48,3670.0
2024-02-23 13:00:00,299.34,299.51,298.98,299.29,5546.0,299.34,299.51,298.98,299.29,5546.0
2024-02-23 13:10:00,299.41,300.07,299.4,299.99,4983.0,299.41,300.07,299.4,299.99,4983.0
2024-02-23 13:20:00,299.96,299.96,299.36,299.5,6749.0,299.96,299.96,299.36,299.5,6749.0
2024-02-23 13:30:00,299.51,299.99,299.41,299.95,5096.0,299.51,299.99,299.41,299.95,5096.0
2024-02-23 13:40:00,299.88,300.16,299.88,300.1,4477.0,299.88,300.16,299.88,300.1,4477.0
2024-02-23 13:50:00,300.05,300.42,300.02,300.11,8502.0,300.05,300.42,300.02,300.11,8502.0
2024-02-23 14:00:00,299.99,300.3,299.62,300.29,9313.0,299.99,300.3,299.62,300.29,9313.0
2024-02-23 14:10:00,300.25,300.39,300.13,300.24,4001.0,300.25,300.39,300.13,300.24,4001.0
2024-02-23 14:20:00,300.24,300.25,299.68,300.21,13273.0,300.24,300.25,299.68,300.21,13273.0
2024-02-23 14:30:00,300.19,300.28,299.69,299.94,30837.0,300.19,300.28,299.69,299.94,30837.0
2024-02-23 14:40:00,299.82,300.24,299.81,299.86,7001.0,299.82,300.24,299.81,299.86,7001.0
2024-02-23 14:50:00,299.82,300.01,299.65,299.79,11166.0,299.82,300.01,299.65,299.79,11166.0
2024-02-23 15:00:00,299.7,299.85,298.88,299.17,18273.0,299.7,299.85,298.88,299.17,18273.0
2024-02-23 15:10:00,299.43,299.76,299.3,299.59,6752.0,299.43,299.76,299.3,299.59,6752.0
2024-02-23 15:20:00,299.51,299.62,299.19,299.29,11741.0,299.51,299.62,299.19,299.29,11741.0
2024-02-23 15:30:00,299.25,299.74,299.25,299.57,10878.0,299.25,299.74,299.25,299.57,10878.0
2024-02-23 15:40:00,299.52,299.69,299.41,299.48,16573.0,299.52,299.69,299.41,299.48,16573.0
2024-02-23 15:50:00,299.49,299.7,299.3,299.45,106786.0,299.49,299.7,299.3,299.45,106786.0
2024-02-26 09:30:00,299.12,300.92,298.22,300.31,157396.0,299.12,300.92,298.22,300.31,157396.0
2024-02-26 09:40:00,300.41,301.2,299.69,300.97,39682.0,300.41,301.2,299.69,300.97,39682.0
2024-02-26 09:50:00,301.02,303.35,301.02,303.35,32027.0,301.02,303.35,301.02,303.35,32027.0
2024-02-26 10:00:00,303.35,306.52,302.97,305.97,40538.0,303.35,306.52,302.97,305.97,40538.0
2024-02-26 10:10:00,305.68,306.77,303.08,303.56,44909.0,305.68,306.77,303.08,303.56,44909.0
2024-02-26 10:20:00,303.25,304.56,303.0,304.5,11921.0,303.25,304.56,303.0,304.5,11921.0
2024-02-26 10:30:00,304.59,304.59,302.72,303.06,43437.0,304.59,304.59,302.72,303.06,43437.0
2024-02-26 10:40:00,302.95,304.0,302.95,304.0,16020.0,302.95,304.0,302.95,304.0,16020.0
2024-02-26 10:50:00,304.06,304.06,302.9,303.57,18268.0,304.06,304.06,302.9,303.57,18268.0
2024-02-26 11:00:00,303.55,303.93,303.24,303.69,10936.0,303.55,303.93,303.24,303.69,10936.0
2024-02-26 11:10:00,303.69,304.01,303.26,303.3,16210.0,303.69,304.01,303.26,303.3,16210.0
2024-02-26 11:20:00,303.44,303.69,303.13,303.19,14107.0,303.44,303.69,303.13,303.19,14107.0
2024-02-26 11:30:00,303.23,303.34,302.97,303.25,8963.0,303.23,303.34,302.97,303.25,8963.0
2024-02-26 11:40:00,303.27,303.38,302.6,303.31,18937.0,303.27,303.38,302.6,303.31,18937.0
2024-02-26 11:50:00,303.21,303.4,302.78,302.89,12690.0,303.21,303.4,302.78,302.89,12690.0
2024-02-26 12:00:00,303.04,303.23,302.39,302.59,18411.0,303.04,303.23,302.39,302.59,18411.0
2024-02-26 12:10:00,302.59,302.87,302.21,302.76,12691.0,302.59,302.87,302.21,302.76,12691.0
2024-02-26 12:20:00,302.64,302.86,302.23,302.64,36549.0,302.64,302.86,302.23,302.64,36549.0
2024-02-26 12:30:00,302.63,302.63,301.58,301.66,13457.0,302.63,302.63,301.58,301.66,13457.0
2024-02-26 12:40:00,301.66,301.66,300.99,301.39,8854.0,301.66,301.66,300.99,301.39,8854.0
2024-02-26 12:50:00,301.33,301.38,300.89,300.95,9934.0,301.33,301.38,300.89,300.95,9934.0
2024-02-26 13:00:00,300.93,301.56,300.82,301.33,10523.0,300.93,301.56,300.82,301.33,10523.0
2024-02-26 13:10:00,301.37,301.46,301.05,301.05,17375.0,301.37,301.46,301.05,301.05,17375.0
2024-02-26 13:20:00,301.05,301.31,300.75,300.97,23769.0,301.05,301.31,300.75,300.97,23769.0
2024-02-26 13:30:00,300.87,300.87,300.26,300.4,10287.0,300.87,300.87,300.26,300.4,10287.0
2024-02-26 13:40:00,300.39,300.47,299.67,300.14,25077.0,300.39,300.47,299.67,300.14,25077.0
2024-02-26 13:50:00,300.13,300.27,299.45,299.97,15510.0,300.13,300.27,299.45,299.97,15510.0
2024-02-26 14:00:00,299.97,300.38,299.86,299.99,76913.0,299.97,300.38,299.86,299.99,76913.0
2024-02-26 14:10:00,299.99,301.56,299.5,300.03,27950.0,299.99,301.56,299.5,300.03,27950.0
2024-02-26 14:20:00,300.03,300.17,288.13,292.41,777477.0,300.03,300.17,288.13,292.41,777477.0
2024-02-26 14:30:00,292.01,294.4,289.83,292.37,225540.0,292.01,294.4,289.83,292.37,225540.0
2024-02-26 14:40:00,292.06,294.21,289.94,293.09,96249.0,292.06,294.21,289.94,293.09,96249.0
2024-02-26 14:50:00,293.08,295.11,292.05,295.09,90149.0,293.08,295.11,292.05,295.09,90149.0
2024-02-26 15:00:00,295.09,296.71,294.52,294.77,52760.0,295.09,296.71,294.52,294.77,52760.0
2024-02-26 15:10:00,294.58,296.64,294.46,295.75,76450.0,294.58,296.64,294.46,295.75,76450.0
2024-02-26 15:20:00,295.81,296.55,295.37,295.61,33786.0,295.81,296.55,295.37,295.61,33786.0
2024-02-26 15:30:00,295.56,295.63,293.71,293.73,26018.0,295.56,295.63,293.71,293.73,26018.0
2024-02-26 15:40:00,293.85,294.08,292.83,294.03,78352.0,293.85,294.08,292.83,294.03,78352.0
2024-02-26 15:50:00,293.78,294.37,292.38,292.57,192233.0,293.78,294.37,292.38,292.57,192233.0
2024-02-27 09:30:00,295.46,296.41,293.71,294.7,46253.0,295.46,296.41,293.71,294.7,46253.0
2024-02-27 09:40:00,294.7,296.04,294.15,294.92,20784.0,294.7,296.04,294.15,294.92,20784.0
2024-02-27 09:50:00,294.83,295.41,293.46,294.86,13319.0,294.83,295.41,293.46,294.86,13319.0
2024-02-27 10:00:00,294.4,294.69,292.15,292.24,24875.0,294.4,294.69,292.15,292.24,24875.0
2024-02-27 10:10:00,292.07,292.31,291.2,291.97,8761.0,292.07,292.31,291.2,291.97,8761.0
2024-02-27 10:20:00,292.01,292.55,290.43,291.23,15845.0,292.01,292.55,290.43,291.23,15845.0
2024-02-27 10:30:00,291.25,292.54,291.05,292.3,22298.0,291.25,292.54,291.05,292.3,22298.0
2024-02-27 10:40:00,292.28,293.27,292.23,293.16,14035.0,292.28,293.27,292.23,293.16,14035.0
2024-02-27 10:50:00,292.89,293.07,292.18,292.41,16249.0,292.89,293.07,292.18,292.41,16249.0
2024-02-27 11:00:00,292.25,293.0,291.7,291.7,16781.0,292.25,293.0,291.7,291.7,16781.0
2024-02-27 11:10:00,291.67,292.58,291.28,291.62,13409.0,291.67,292.58,291.28,291.62,13409.0
2024-02-27 11:20:00,291.54,292.27,291.31,292.1,4613.0,291.54,292.27,291.31,292.1,4613.0
2024-02-27 11:30:00,292.17,292.17,291.44,291.65,12123.0,292.17,292.17,291.44,291.65,12123.0
2024-02-27 11:40:00,291.47,291.62,290.86,291.37,7698.0,291.47,291.62,290.86,291.37,7698.0
2024-02-27 11:50:00,291.36,291.42,290.77,290.78,6063.0,291.36,291.42,290.77,290.78,6063.0
2024-02-27 12:00:00,290.92,291.64,290.92,291.12,10028.0,290.92,291.64,290.92,291.12,10028.0
2024-02-27 12:10:00,291.12,292.09,291.12,291.63,4647.0,291.12,292.09,291.12,291.63,4647.0
2024-02-27 12:20:00,291.61,291.93,291.16,291.63,4735.0,291.61,291.93,291.16,291.63,4735.0
2024-02-27 12:30:00,291.7,291.78,290.81,290.88,15337.0,291.7,291.78,290.81,290.88,15337.0
2024-02-27 12:40:00,290.78,291.21,290.51,290.56,8818.0,290.78,291.21,290.51,290.56,8818.0
2024-02-27 12:50:00,290.64,291.48,290.64,290.93,11816.0,290.64,291.48,290.64,290.93,11816.0
2024-02-27 13:00:00,290.87,291.14,290.68,290.92,3858.0,290.87,291.14,290.68,290.92,3858.0
2024-02-27 13:10:00,290.9,291.11,290.8,290.91,3492.0,290.9,291.11,290.8,290.91,3492.0
2024-02-27 13:20:00,290.91,291.0,289.55,289.55,20629.0,290.91,291.0,289.55,289.55,20629.0
2024-02-27 13:30:00,289.5,289.76,289.18,289.58,15949.0,289.5,289.76,289.18,289.58,15949.0
2024-02-27 13:40:00,289.52,291.48,289.49,290.47,19301.0,289.52,291.48,289.49,290.47,19301.0
2024-02-27 13:50:00,290.46,290.56,289.96,290.0,7011.0,290.46,290.56,289.96,290.0,7011.0
2024-02-27 14:00:00,290.0,290.28,289.79,289.86,7628.0,290.0,290.28,289.79,289.86,7628.0
2024-02-27 14:10:00,289.9,290.36,289.68,290.06,9085.0,289.9,290.36,289.68,290.06,9085.0
2024-02-27 14:20:00,290.16,290.25,289.61,289.61,9270.0,290.16,290.25,289.61,289.61,9270.0
2024-02-27 14:30:00,289.6,290.11,289.25,289.4,8059.0,289.6,290.11,289.25,289.4,8059.0
2024-02-27 14:40:00,289.27,289.87,289.21,289.41,6999.0,289.27,289.87,289.21,289.41,6999.0
2024-02-27 14:50:00,289.25,289.54,289.03,289.17,12370.0,289.25,289.54,289.03,289.17,12370.0
2024-02-27 15:00:00,289.3,289.57,288.91,289.24,10583.0,289.3,289.57,288.91,289.24,10583.0
2024-02-27 15:10:00,289.21,289.73,289.08,289.37,9991.0,289.21,289.73,289.08,289.37,9991.0
2024-02-27 15:20:00,289.52,290.04,289.36,289.43,21821.0,289.52,290.04,289.36,289.43,21821.0
2024-02-27 15:30:00,289.36,289.93,289.25,289.91,11112.0,289.36,289.93,289.25,289.91,11112.0
2024-02-27 15:40:00,289.92,290.62,289.84,290.0,22559.0,289.92,290.62,289.84,290.0,22559.0
2024-02-27 15:50:00,290.13,290.26,289.74,290.0,72176.0,290.13,290.26,289.74,290.0,72176.0
2024-02-28 09:30:00,287.22,290.18,287.22,288.57,11816.0,287.22,290.18,287.22,288.57,11816.0
2024-02-28 09:40:00,289.0,289.33,288.42,288.74,40224.0,289.0,289.33,288.42,288.74,40224.0
2024-02-28 09:50:00,288.64,289.71,287.68,289.38,21069.0,288.64,289.71,287.68,289.38,21069.0
2024-02-28 10:00:00,289.25,290.4,288.85,290.22,26702.0,289.25,290.4,288.85,290.22,26702.0
2024-02-28 10:10:00,290.3,290.46,289.36,289.49,9587.0,290.3,290.46,289.36,289.49,9587.0
2024-02-28 10:20:00,289.43,289.64,288.76,289.53,9363.0,289.43,289.64,288.76,289.53,9363.0
2024-02-28 10:30:00,289.33,289.93,288.98,289.11,11219.0,289.33,289.93,288.98,289.11,11219.0
2024-02-28 10:40:00,289.01,289.23,288.44,289.02,9389.0,289.01,289.23,288.44,289.02,9389.0
2024-02-28 10:50:00,289.08,289.99,288.87,289.68,7236.0,289.08,289.99,288.87,289.68,7236.0
2024-02-28 11:00:00,289.67,290.4,289.43,290.23,9470.0,289.67,290.4,289.43,290.23,9470.0
2024-02-28 11:10:00,290.28,290.42,289.47,289.52,7981.0,290.28,290.42,289.47,289.52,7981.0
2024-02-28 11:20:00,289.37,289.61,289.16,289.4,8717.0,289.37,289.61,289.16,289.4,8717.0
2024-02-28 11:30:00,289.56,289.56,288.56,288.78,9280.0,289.56,289.56,288.56,288.78,9280.0
2024-02-28 11:40:00,289.0,289.61,288.9,289.61,9730.0,289.0,289.61,288.9,289.61,9730.0
2024-02-28 11:50:00,289.65,289.68,289.16,289.3,6229.0,289.65,289.68,289.16,289.3,6229.0
2024-02-28 12:00:00,289.18,289.29,288.85,289.06,6704.0,289.18,289.29,288.85,289.06,6704.0
2024-02-28 12:10:00,289.01,289.33,288.31,288.38,11725.0,289.01,289.33,288.31,288.38,11725.0
2024-02-28 12:20:00,288.31,288.81,287.92,287.97,6875.0,288.31,288.81,287.92,287.97,6875.0
2024-02-28 12:30:00,288.08,288.19,287.55,287.97,13553.0,288.08,288.19,287.55,287.97,13553.0
2024-02-28 12:40:00,287.69,287.82,287.36,287.38,9604.0,287.69,287.82,287.36,287.38,9604.0
2024-02-28 12:50:00,287.44,287.68,287.08,287.3,12594.0,287.44,287.68,287.08,287.3,12594.0
2024-02-28 13:00:00,287.31,287.66,287.16,287.25,8157.0,287.31,287.66,287.16,287.25,8157.0
2024-02-28 13:10:00,287.25,287.6,287.08,287.22,5310.0,287.25,287.6,287.08,287.22,5310.0
2024-02-28 13:20:00,287.22,287.45,287.11,287.41,7519.0,287.22,287.45,287.11,287.41,7519.0
2024-02-28 13:30:00,287.33,287.78,287.21,287.78,7620.0,287.33,287.78,287.21,287.78,7620.0
2024-02-28 13:40:00,287.8,287.8,287.52,287.76,7487.0,287.8,287.8,287.52,287.76,7487.0
2024-02-28 13:50:00,287.66,288.06,287.53,287.82,8848.0,287.66,288.06,287.53,287.82,8848.0
2024-02-28 14:00:00,287.95,288.54,287.92,288.33,6643.0,287.95,288.54,287.92,288.33,6643.0
2024-02-28 14:10:00,288.32,288.49,287.8,288.27,6352.0,288.32,288.49,287.8,288.27,6352.0
2024-02-28 14:20:00,288.18,288.23,287.76,287.76,7603.0,288.18,288.23,287.76,287.76,7603.0
2024-02-28 14:30:00,287.68,287.81,287.43,287.55,6776.0,287.68,287.81,287.43,287.55,6776.0
2024-02-28 14:40:00,287.51,287.73,287.23,287.23,7672.0,287.51,287.73,287.23,287.23,7672.0
2024-02-28 14:50:00,287.18,287.95,286.96,287.85,15549.0,287.18,287.95,286.96,287.85,15549.0
2024-02-28 15:00:00,287.75,288.98,287.68,288.89,9128.0,287.75,288.98,287.68,288.89,9128.0
2024-02-28 15:10:00,288.69,290.1,288.67,289.9,13494.0,288.69,290.1,288.67,289.9,13494.0
2024-02-28 15:20:00,289.88,289.88,288.97,288.98,11902.0,289.88,289.88,288.97,288.98,11902.0
2024-02-28 15:30:00,288.89,288.9,287.87,288.06,20873.0,288.89,288.9,287.87,288.06,20873.0
2024-02-28 15:40:00,288.06,288.44,287.85,288.16,50078.0,288.06,288.44,287.85,288.16,50078.0
2024-02-28 15:50:00,288.05,288.68,287.96,288.39,105283.0,288.05,288.68,287.96,288.39,105283.0
2024-02-29 09:30:00,291.99,293.44,291.33,293.09,22644.0,291.99,293.44,291.33,293.09,22644.0
2024-02-29 09:40:00,293.22,293.65,292.65,293.2,26786.0,293.22,293.65,292.65,293.2,26786.0
2024-02-29 09:50:00,293.08,293.44,292.56,293.27,14920.0,293.08,293.44,292.56,293.27,14920.0
2024-02-29 10:00:00,293.13,294.04,292.89,293.0,9925.0,293.13,294.04,292.89,293.0,9925.0
2024-02-29 10:10:00,293.0,293.39,292.56,292.92,41179.0,293.0,293.39,292.56,292.92,41179.0
2024-02-29 10:20:00,293.0,293.51,292.75,293.43,12062.0,293.0,293.51,292.75,293.43,12062.0
2024-02-29 10:30:00,293.44,294.0,293.21,293.73,7910.0,293.44,294.0,293.21,293.73,7910.0
2024-02-29 10:40:00,293.84,293.91,292.91,293.32,5658.0,293.84,293.91,292.91,293.32,5658.0
2024-02-29 10:50:00,293.51,293.89,293.17,293.73,3052.0,293.51,293.89,293.17,293.73,3052.0
2024-02-29 11:00:00,293.71,293.84,293.29,293.29,5078.0,293.71,293.84,293.29,293.29,5078.0
2024-02-29 11:10:00,293.28,293.43,293.09,293.1,3402.0,293.28,293.43,293.09,293.1,3402.0
2024-02-29 11:20:00,293.09,293.24,293.03,293.03,3300.0,293.09,293.24,293.03,293.03,3300.0
2024-02-29 11:30:00,293.05,293.5,292.88,293.17,6603.0,293.05,293.5,292.88,293.17,6603.0
2024-02-29 11:40:00,293.01,293.55,293.0,293.46,5387.0,293.01,293.55,293.0,293.46,5387.0
2024-02-29 11:50:00,293.5,293.59,292.91,293.25,5495.0,293.5,293.59,292.91,293.25,5495.0
2024-02-29 12:00:00,293.25,293.25,292.57,292.57,32620.0,293.25,293.25,292.57,292.57,32620.0
2024-02-29 12:10:00,292.86,293.09,292.66,293.08,5771.0,292.86,293.09,292.66,293.08,5771.0
2024-02-29 12:20:00,293.09,293.15,292.12,292.29,6435.0,293.09,293.15,292.12,292.29,6435.0
2024-02-29 12:30:00,292.18,292.47,291.82,292.35,8144.0,292.18,292.47,291.82,292.35,8144.0
2024-02-29 12:40:00,292.33,292.66,291.98,292.48,4955.0,292.33,292.66,291.98,292.48,4955.0
2024-02-29 12:50:00,292.31,293.5,292.31,293.5,4040.0,292.31,293.5,292.31,293.5,4040.0
2024-02-29 13:00:00,293.69,293.75,293.05,293.39,6136.0,293.69,293.75,293.05,293.39,6136.0
2024-02-29 13:10:00,293.39,293.9,293.3,293.85,6824.0,293.39,293.9,293.3,293.85,6824.0
2024-02-29 13:20:00,293.95,293.95,292.73,292.83,11920.0,293.95,293.95,292.73,292.83,11920.0
2024-02-29 13:30:00,292.73,293.61,292.73,293.15,5480.0,292.73,293.61,292.73,293.15,5480.0
2024-02-29 13:40:00,293.06,293.34,292.91,292.97,4267.0,293.06,293.34,292.91,292.97,4267.0
2024-02-29 13:50:00,292.98,293.42,292.88,292.97,6605.0,292.98,293.42,292.88,292.97,6605.0
2024-02-29 14:00:00,292.97,293.11,292.62,292.71,7814.0,292.97,293.11,292.62,292.71,7814.0
2024-02-29 14:10:00,292.71,292.95,292.48,292.93,6320.0,292.71,292.95,292.48,292.93,6320.0
2024-02-29 14:20:00,292.79,293.05,292.53,292.75,11525.0,292.79,293.05,292.53,292.75,11525.0
2024-02-29 14:30:00,292.54,293.12,292.52,292.87,6519.0,292.54,293.12,292.52,292.87,6519.0
2024-02-29 14:40:00,292.71,292.72,291.9,292.27,17249.0,292.71,292.72,291.9,292.27,17249.0
2024-02-29 14:50:00,292.25,292.4,291.96,292.34,9702.0,292.25,292.4,291.96,292.34,9702.0
2024-02-29 15:00:00,292.1,292.29,291.92,292.08,19258.0,292.1,292.29,291.92,292.08,19258.0
2024-02-29 15:10:00,292.05,292.3,291.93,292.19,7557.0,292.05,292.3,291.93,292.19,7557.0
2024-02-29 15:20:00,292.15,292.96,291.97,292.96,12956.0,292.15,292.96,291.97,292.96,12956.0
2024-02-29 15:30:00,292.98,293.16,292.7,292.97,11996.0,292.98,293.16,292.7,292.97,11996.0
2024-02-29 15:40:00,292.89,292.98,292.59,292.67,18048.0,292.89,292.98,292.59,292.67,18048.0
2024-02-29 15:50:00,292.59,294.07,292.59,293.92,125232.0,292.59,294.07,292.59,293.92,125232.0
2024-03-01 09:30:00,290.92,292.11,290.0,290.65,19343.0,290.92,292.11,290.0,290.65,19343.0
2024-03-01 09:40:00,290.57,291.51,289.82,290.79,50349.0,290.57,291.51,289.82,290.79,50349.0
2024-03-01 09:50:00,290.76,291.45,290.73,291.0,43529.0,290.76,291.45,290.73,291.0,43529.0
2024-03-01 10:00:00,291.27,291.42,290.59,290.81,13430.0,291.27,291.42,290.59,290.81,13430.0
2024-03-01 10:10:00,290.81,291.38,290.8,291.1,8223.0,290.81,291.38,290.8,291.1,8223.0
2024-03-01 10:20:00,291.3,292.57,291.07,292.0,8810.0,291.3,292.57,291.07,292.0,8810.0
2024-03-01 10:30:00,292.34,292.77,291.7,291.71,10131.0,292.34,292.77,291.7,291.71,10131.0
2024-03-01 10:40:00,291.71,292.32,290.76,291.26,17477.0,291.71,292.32,290.76,291.26,17477.0
2024-03-01 10:50:00,291.48,291.61,290.93,291.35,33998.0,291.48,291.61,290.93,291.35,33998.0
2024-03-01 11:00:00,291.35,291.54,290.84,290.98,11355.0,291.35,291.54,290.84,290.98,11355.0
2024-03-01 11:10:00,290.81,291.9,290.79,291.85,29296.0,290.81,291.9,290.79,291.85,29296.0
2024-03-01 11:20:00,291.7,291.81,291.31,291.37,14170.0,291.7,291.81,291.31,291.37,14170.0
2024-03-01 11:30:00,291.48,293.32,291.37,293.11,16473.0,291.48,293.32,291.37,293.11,16473.0
2024-03-01 11:40:00,293.3,293.59,293.11,293.35,8227.0,293.3,293.59,293.11,293.35,8227.0
2024-03-01 11:50:00,293.48,293.48,292.37,292.73,12487.0,293.48,293.48,292.37,292.73,12487.0
2024-03-01 12:00:00,292.74,294.4,292.73,293.94,22699.0,292.74,294.4,292.73,293.94,22699.0
2024-03-01 12:10:00,293.94,294.89,293.94,294.58,12356.0,293.94,294.89,293.94,294.58,12356.0
2024-03-01 12:20:00,294.8,295.0,294.24,294.25,5277.0,294.8,295.0,294.24,294.25,5277.0
2024-03-01 12:30:00,294.38,294.47,294.14,294.28,6103.0,294.38,294.47,294.14,294.28,6103.0
2024-03-01 12:40:00,294.28,294.34,293.77,293.89,4645.0,294.28,294.34,293.77,293.89,4645.0
2024-03-01 12:50:00,293.85,294.33,293.85,294.17,5468.0,293.85,294.33,293.85,294.17,5468.0
2024-03-01 13:00:00,294.21,294.21,293.63,293.78,8015.0,294.21,294.21,293.63,293.78,8015.0
2024-03-01 13:10:00,293.78,294.22,293.52,293.52,7591.0,293.78,294.22,293.52,293.52,7591.0
2024-03-01 13:20:00,293.61,294.18,293.53,294.13,7157.0,293.61,294.18,293.53,294.13,7157.0
2024-03-01 13:30:00,294.15,294.25,293.98,294.05,4443.0,294.15,294.25,293.98,294.05,4443.0
2024-03-01 13:40:00,294.1,294.48,294.02,294.2,6206.0,294.1,294.48,294.02,294.2,6206.0
2024-03-01 13:50:00,294.12,294.4,293.89,294.22,11652.0,294.12,294.4,293.89,294.22,11652.0
2024-03-01 14:00:00,294.15,294.4,293.9,294.38,44468.0,294.15,294.4,293.9,294.38,44468.0
2024-03-01 14:10:00,294.39,295.48,294.39,295.47,19573.0,294.39,295.48,294.39,295.47,19573.0
2024-03-01 14:20:00,295.42,296.18,295.29,296.0,16900.0,295.42,296.18,295.29,296.0,16900.0
2024-03-01 14:30:00,296.0,296.26,295.77,295.99,19118.0,296.0,296.26,295.77,295.99,19118.0
2024-03-01 14:40:00,296.03,296.33,295.92,296.05,6040.0,296.03,296.33,295.92,296.05,6040.0
2024-03-01 14:50:00,296.04,296.13,295.72,295.82,9281.0,296.04,296.13,295.72,295.82,9281.0
2024-03-01 15:00:00,295.81,295.81,294.85,295.03,14189.0,295.81,295.81,294.85,295.03,14189.0
2024-03-01 15:10:00,295.08,295.11,294.16,294.37,57580.0,295.08,295.11,294.16,294.37,57580.0
2024-03-01 15:20:00,294.46,294.76,293.96,294.02,13130.0,294.46,294.76,293.96,294.02,13130.0
2024-03-01 15:30:00,294.21,294.9,294.11,294.4,22259.0,294.21,294.9,294.11,294.4,22259.0
2024-03-01 15:40:00,294.29,294.36,293.91,294.1,50501.0,294.29,294.36,293.91,294.1,50501.0
2024-03-01 15:50:00,294.09,294.18,292.94,293.16,128955.0,294.09,294.18,292.94,293.16,128955.0
2024-03-04 09:30:00,292.03,292.34,286.75,286.75,61973.0,292.03,292.34,286.75,286.75,61973.0
2024-03-04 09:40:00,287.08,287.08,283.82,284.96,49450.0,287.08,287.08,283.82,284.96,49450.0
2024-03-04 09:50:00,285.0,285.33,284.01,284.98,30654.0,285.0,285.33,284.01,284.98,30654.0
2024-03-04 10:00:00,284.95,285.25,284.0,284.72,37619.0,284.95,285.25,284.0,284.72,37619.0
2024-03-04 10:10:00,284.68,284.89,283.12,283.68,27137.0,284.68,284.89,283.12,283.68,27137.0
2024-03-04 10:20:00,283.63,283.79,282.15,282.44,22020.0,283.63,283.79,282.15,282.44,22020.0
2024-03-04 10:30:00,282.33,283.69,282.03,283.08,18261.0,282.33,283.69,282.03,283.08,18261.0
2024-03-04 10:40:00,282.89,283.08,282.08,282.32,23819.0,282.89,283.08,282.08,282.32,23819.0
2024-03-04 10:50:00,282.43,282.84,282.05,282.52,20684.0,282.43,282.84,282.05,282.52,20684.0
2024-03-04 11:00:00,282.61,283.03,282.4,283.03,9093.0,282.61,283.03,282.4,283.03,9093.0
2024-03-04 11:10:00,283.1,283.1,281.89,282.31,20928.0,283.1,283.1,281.89,282.31,20928.0
2024-03-04 11:20:00,282.31,282.91,282.29,282.86,7080.0,282.31,282.91,282.29,282.86,7080.0
2024-03-04 11:30:00,282.7,282.85,281.58,281.58,11769.0,282.7,282.85,281.58,281.58,11769.0
2024-03-04 11:40:00,281.54,281.61,280.94,280.97,29617.0,281.54,281.61,280.94,280.97,29617.0
2024-03-04 11:50:00,280.9,281.41,280.5,280.7,15556.0,280.9,281.41,280.5,280.7,15556.0
2024-03-04 12:00:00,280.72,280.72,278.48,279.37,43554.0,280.72,280.72,278.48,279.37,43554.0
2024-03-04 12:10:00,279.24,279.36,278.1,279.31,22625.0,279.24,279.36,278.1,279.31,22625.0
2024-03-04 12:20:00,279.3,279.9,278.85,279.8,17610.0,279.3,279.9,278.85,279.8,17610.0
2024-03-04 12:30:00,279.81,280.36,279.81,280.31,14724.0,279.81,280.36,279.81,280.31,14724.0
2024-03-04 12:40:00,280.26,280.36,279.13,279.2,9410.0,280.26,280.36,279.13,279.2,9410.0
2024-03-04 12:50:00,279.32,279.53,279.01,279.28,15859.0,279.32,279.53,279.01,279.28,15859.0
2024-03-04 13:00:00,279.05,279.22,278.11,278.55,22456.0,279.05,279.22,278.11,278.55,22456.0
2024-03-04 13:10:00,278.61,278.66,277.02,277.36,23593.0,278.61,278.66,277.02,277.36,23593.0
2024-03-04 13:20:00,277.28,277.58,276.69,277.08,14320.0,277.28,277.58,276.69,277.08,14320.0
2024-03-04 13:30:00,277.28,278.44,277.28,277.71,23161.0,277.28,278.44,277.28,277.71,23161.0
2024-03-04 13:40:00,277.52,277.76,277.1,277.17,7275.0,277.52,277.76,277.1,277.17,7275.0
2024-03-04 13:50:00,277.09,278.01,277.07,277.22,16803.0,277.09,278.01,277.07,277.22,16803.0
2024-03-04 14:00:00,277.2,278.88,276.94,278.54,17477.0,277.2,278.88,276.94,278.54,17477.0
2024-03-04 14:10:00,278.54,279.5,278.47,279.21,26622.0,278.54,279.5,278.47,279.21,26622.0
2024-03-04 14:20:00,279.2,280.13,278.93,280.01,23468.0,279.2,280.13,278.93,280.01,23468.0
2024-03-04 14:30:00,280.0,281.9,279.94,281.49,23987.0,280.0,281.9,279.94,281.49,23987.0
2024-03-04 14:40:00,281.56,281.62,280.64,280.96,15275.0,281.56,281.62,280.64,280.96,15275.0
2024-03-04 14:50:00,280.95,281.8,280.79,281.12,16849.0,280.95,281.8,280.79,281.12,16849.0
2024-03-04 15:00:00,281.04,282.25,280.98,282.12,13223.0,281.04,282.25,280.98,282.12,13223.0
2024-03-04 15:10:00,281.95,282.26,281.23,281.38,13890.0,281.95,282.26,281.23,281.38,13890.0
2024-03-04 15:20:00,281.33,281.4,280.53,280.53,10879.0,281.33,281.4,280.53,280.53,10879.0
2024-03-04 15:30:00,280.6,280.6,279.28,279.61,19793.0,280.6,280.6,279.28,279.61,19793.0
2024-03-04 15:40:00,279.58,279.58,278.92,279.04,15909.0,279.58,279.58,278.92,279.04,15909.0
2024-03-04 15:50:00,279.14,279.3,278.28,279.03,96821.0,279.14,279.3,278.28,279.03,96821.0
2024-03-05 09:30:00,277.5,279.99,276.49,279.25,20549.0,277.5,279.99,276.49,279.25,20549.0
2024-03-05 09:40:00,279.02,281.64,278.71,281.32,16339.0,279.02,281.64,278.71,281.32,16339.0
2024-03-05 09:50:00,281.53,281.71,279.63,280.47,16706.0,281.53,281.71,279.63,280.47,16706.0
2024-03-05 10:00:00,280.69,281.73,279.64,279.87,42844.0,280.69,281.73,279.64,279.87,42844.0
2024-03-05 10:10:00,280.1,281.13,279.77,281.0,14121.0,280.1,281.13,279.77,281.0,14121.0
2024-03-05 10:20:00,281.28,282.27,280.71,282.27,13983.0,281.28,282.27,280.71,282.27,13983.0
2024-03-05 10:30:00,282.46,284.12,282.41,283.88,13865.0,282.46,284.12,282.41,283.88,13865.0
2024-03-05 10:40:00,283.92,284.29,283.54,284.1,26399.0,283.92,284.29,283.54,284.1,26399.0
2024-03-05 10:50:00,283.94,284.2,283.12,283.88,18757.0,283.94,284.2,283.12,283.88,18757.0
2024-03-05 11:00:00,283.98,284.1,283.22,283.67,11738.0,283.98,284.1,283.22,283.67,11738.0
2024-03-05 11:10:00,283.85,285.14,283.68,284.48,8938.0,283.85,285.14,283.68,284.48,8938.0
2024-03-05 11:20:00,284.63,284.79,284.2,284.63,10352.0,284.63,284.79,284.2,284.63,10352.0
2024-03-05 11:30:00,284.49,284.86,284.29,284.32,9865.0,284.49,284.86,284.29,284.32,9865.0
2024-03-05 11:40:00,284.18,284.23,283.5,283.5,4385.0,284.18,284.23,283.5,283.5,4385.0
2024-03-05 11:50:00,283.61,284.07,283.34,283.94,6067.0,283.61,284.07,283.34,283.94,6067.0
2024-03-05 12:00:00,284.1,284.25,283.33,283.61,13652.0,284.1,284.25,283.33,283.61,13652.0
2024-03-05 12:10:00,283.35,283.55,283.14,283.53,8434.0,283.35,283.55,283.14,283.53,8434.0
2024-03-05 12:20:00,283.52,283.61,283.26,283.34,6033.0,283.52,283.61,283.26,283.34,6033.0
2024-03-05 12:30:00,283.28,283.74,283.16,283.38,13546.0,283.28,283.74,283.16,283.38,13546.0
2024-03-05 12:40:00,283.38,283.38,282.88,283.06,9022.0,283.38,283.38,282.88,283.06,9022.0
2024-03-05 12:50:00,282.96,283.3,282.79,282.8,14599.0,282.96,283.3,282.79,282.8,14599.0
2024-03-05 13:00:00,282.82,282.82,282.2,282.53,8087.0,282.82,282.82,282.2,282.53,8087.0
2024-03-05 13:10:00,282.56,283.35,282.56,283.11,6287.0,282.56,283.35,282.56,283.11,6287.0
2024-03-05 13:20:00,283.0,283.48,282.97,283.41,9245.0,283.0,283.48,282.97,283.41,9245.0
2024-03-05 13:30:00,283.56,283.56,282.78,283.03,4392.0,283.56,283.56,282.78,283.03,4392.0
2024-03-05 13:40:00,283.04,283.09,282.56,282.74,6944.0,283.04,283.09,282.56,282.74,6944.0
2024-03-05 13:50:00,282.68,283.01,282.61,282.97,5818.0,282.68,283.01,282.61,282.97,5818.0
2024-03-05 14:00:00,282.93,282.97,282.49,282.49,8472.0,282.93,282.97,282.49,282.49,8472.0
2024-03-05 14:10:00,282.65,283.07,282.65,282.87,11066.0,282.65,283.07,282.65,282.87,11066.0
2024-03-05 14:20:00,282.77,282.8,282.25,282.78,6870.0,282.77,282.8,282.25,282.78,6870.0
2024-03-05 14:30:00,282.81,283.08,282.27,282.48,12321.0,282.81,283.08,282.27,282.48,12321.0
2024-03-05 14:40:00,282.47,282.51,281.39,281.41,7817.0,282.47,282.51,281.39,281.41,7817.0
2024-03-05 14:50:00,281.49,281.65,280.76,280.94,7719.0,281.49,281.65,280.76,280.94,7719.0
2024-03-05 15:00:00,280.95,281.1,280.51,280.94,8925.0,280.95,281.1,280.51,280.94,8925.0
2024-03-05 15:10:00,280.92,280.99,280.37,280.55,15019.0,280.92,280.99,280.37,280.55,15019.0
2024-03-05 15:20:00,280.64,281.39,280.61,281.35,9938.0,280.64,281.39,280.61,281.35,9938.0
2024-03-05 15:30:00,281.28,281.74,281.14,281.74,11405.0,281.28,281.74,281.14,281.74,11405.0
2024-03-05 15:40:00,281.72,281.74,280.67,281.22,19918.0,281.72,281.74,280.67,281.22,19918.0
2024-03-05 15:50:00,281.32,281.71,280.81,281.09,72774.0,281.32,281.71,280.81,281.09,72774.0
2024-03-06 09:30:00,282.75,282.75,277.87,278.68,33055.0,282.75,282.75,277.87,278.68,33055.0
2024-03-06 09:40:00,278.77,279.57,276.13,276.41,15253.0,278.77,279.57,276.13,276.41,15253.0
2024-03-06 09:50:00,276.44,277.42,275.7,276.75,14405.0,276.44,277.42,275.7,276.75,14405.0
2024-03-06 10:00:00,276.71,277.28,276.07,276.89,51401.0,276.71,277.28,276.07,276.89,51401.0
2024-03-06 10:10:00,277.21,277.88,276.89,277.56,16764.0,277.21,277.88,276.89,277.56,16764.0
2024-03-06 10:20:00,277.6,277.67,276.31,276.73,26540.0,277.6,277.67,276.31,276.73,26540.0
2024-03-06 10:30:00,276.65,276.92,275.54,275.82,21764.0,276.65,276.92,275.54,275.82,21764.0
2024-03-06 10:40:00,276.11,276.2,275.36,275.55,9514.0,276.11,276.2,275.36,275.55,9514.0
2024-03-06 10:50:00,275.39,275.69,274.8,275.39,22190.0,275.39,275.69,274.8,275.39,22190.0
2024-03-06 11:00:00,275.24,275.54,274.68,275.44,10399.0,275.24,275.54,274.68,275.44,10399.0
2024-03-06 11:10:00,275.49,276.58,275.49,276.0,15250.0,275.49,276.58,275.49,276.0,15250.0
2024-03-06 11:20:00,275.95,276.18,275.43,275.48,8895.0,275.95,276.18,275.43,275.48,8895.0
2024-03-06 11:30:00,275.6,276.0,275.39,275.56,15895.0,275.6,276.0,275.39,275.56,15895.0
2024-03-06 11:40:00,275.7,275.7,275.25,275.33,8779.0,275.7,275.7,275.25,275.33,8779.0
2024-03-06 11:50:00,275.24,275.47,274.73,274.74,8172.0,275.24,275.47,274.73,274.74,8172.0
2024-03-06 12:00:00,274.69,274.89,273.84,274.68,9701.0,274.69,274.89,273.84,274.68,9701.0
2024-03-06 12:10:00,274.54,275.87,274.54,275.87,14577.0,274.54,275.87,274.54,275.87,14577.0
2024-03-06 12:20:00,276.12,278.02,276.03,277.65,19836.0,276.12,278.02,276.03,277.65,19836.0
2024-03-06 12:30:00,278.01,279.84,277.98,279.63,20730.0,278.01,279.84,277.98,279.63,20730.0
2024-03-06 12:40:00,279.51,279.66,275.76,276.0,79313.0,279.51,279.66,275.76,276.0,79313.0
2024-03-06 12:50:00,276.58,277.26,274.71,274.72,25146.0,276.58,277.26,274.71,274.72,25146.0
2024-03-06 13:00:00,274.79,275.42,273.83,274.78,21713.0,274.79,275.42,273.83,274.78,21713.0
2024-03-06 13:10:00,274.7,275.22,273.16,273.18,13047.0,274.7,275.22,273.16,273.18,13047.0
2024-03-06 13:20:00,273.31,274.11,272.08,272.23,41757.0,273.31,274.11,272.08,272.23,41757.0
2024-03-06 13:30:00,272.12,273.13,271.25,271.89,47894.0,272.12,273.13,271.25,271.89,47894.0
2024-03-06 13:40:00,271.89,272.83,271.33,271.55,24212.0,271.89,272.83,271.33,271.55,24212.0
2024-03-06 13:50:00,271.42,271.74,270.94,271.05,27481.0,271.42,271.74,270.94,271.05,27481.0
2024-03-06 14:00:00,270.96,271.63,270.5,271.28,43952.0,270.96,271.63,270.5,271.28,43952.0
2024-03-06 14:10:00,271.29,271.29,270.41,270.84,28737.0,271.29,271.29,270.41,270.84,28737.0
2024-03-06 14:20:00,270.82,271.68,270.82,271.43,25573.0,270.82,271.68,270.82,271.43,25573.0
2024-03-06 14:30:00,271.43,272.19,271.04,271.86,36698.0,271.43,272.19,271.04,271.86,36698.0
2024-03-06 14:40:00,271.98,273.66,271.87,273.66,30146.0,271.98,273.66,271.87,273.66,30146.0
2024-03-06 14:50:00,273.71,273.9,272.92,273.02,22418.0,273.71,273.9,272.92,273.02,22418.0
2024-03-06 15:00:00,272.99,273.77,272.96,273.77,12987.0,272.99,273.77,272.96,273.77,12987.0
2024-03-06 15:10:00,273.69,274.57,273.66,274.1,18803.0,273.69,274.57,273.66,274.1,18803.0
2024-03-06 15:20:00,273.84,275.0,273.84,274.99,11197.0,273.84,275.0,273.84,274.99,11197.0
2024-03-06 15:30:00,274.99,275.21,274.84,275.11,16356.0,274.99,275.21,274.84,275.11,16356.0
2024-03-06 15:40:00,275.19,275.85,274.82,275.75,24283.0,275.19,275.85,274.82,275.75,24283.0
2024-03-06 15:50:00,275.69,276.53,275.44,276.2,74974.0,275.69,276.53,275.44,276.2,74974.0
2024-03-07 09:30:00,276.0,277.16,275.27,276.65,43381.0,276.0,277.16,275.27,276.65,43381.0
2024-03-07 09:40:00,276.92,279.07,276.72,278.69,26669.0,276.92,279.07,276.72,278.69,26669.0
2024-03-07 09:50:00,278.68,279.14,277.01,278.49,33660.0,278.68,279.14,277.01,278.49,33660.0
2024-03-07 10:00:00,278.5,278.62,277.47,277.64,25700.0,278.5,278.62,277.47,277.64,25700.0
2024-03-07 10:10:00,277.92,278.52,277.22,277.51,26894.0,277.92,278.52,277.22,277.51,26894.0
2024-03-07 10:20:00,277.85,279.11,277.5,279.09,28579.0,277.85,279.11,277.5,279.09,28579.0
2024-03-07 10:30:00,279.11,279.46,278.43,278.65,30126.0,279.11,279.46,278.43,278.65,30126.0
2024-03-07 10:40:00,278.72,279.5,278.41,279.27,22041.0,278.72,279.5,278.41,279.27,22041.0
2024-03-07 10:50:00,279.25,279.36,278.0,278.02,15150.0,279.25,279.36,278.0,278.02,15150.0
2024-03-07 11:00:00,278.0,278.28,277.97,278.09,18209.0,278.0,278.28,277.97,278.09,18209.0
2024-03-07 11:10:00,278.21,278.53,277.94,278.31,30168.0,278.21,278.53,277.94,278.31,30168.0
2024-03-07 11:20:00,278.25,278.35,277.29,278.35,138526.0,278.25,278.35,277.29,278.35,138526.0
2024-03-07 11:30:00,278.36,280.42,278.24,280.41,230358.0,278.36,280.42,278.24,280.41,230358.0
2024-03-07 11:40:00,280.41,280.44,279.54,279.71,18828.0,280.41,280.44,279.54,279.71,18828.0
2024-03-07 11:50:00,279.87,280.24,279.5,280.04,7950.0,279.87,280.24,279.5,280.04,7950.0
2024-03-07 12:00:00,280.04,280.15,279.34,279.87,21067.0,280.04,280.15,279.34,279.87,21067.0
2024-03-07 12:10:00,279.97,280.05,279.5,279.78,14870.0,279.97,280.05,279.5,279.78,14870.0
2024-03-07 12:20:00,279.81,279.95,279.44,279.87,207263.0,279.81,279.95,279.44,279.87,207263.0
2024-03-07 12:30:00,279.95,281.05,279.69,281.03,18621.0,279.95,281.05,279.69,281.03,18621.0
2024-03-07 12:40:00,281.06,281.24,280.58,280.88,13230.0,281.06,281.24,280.58,280.88,13230.0
2024-03-07 12:50:00,280.71,281.31,280.71,280.96,24792.0,280.71,281.31,280.71,280.96,24792.0
2024-03-07 13:00:00,281.0,281.12,280.74,280.74,33588.0,281.0,281.12,280.74,280.74,33588.0
2024-03-07 13:10:00,280.69,280.7,279.58,279.59,8131.0,280.69,280.7,279.58,279.59,8131.0
2024-03-07 13:20:00,279.85,280.15,279.17,280.1,15572.0,279.85,280.15,279.17,280.1,15572.0
2024-03-07 13:30:00,280.07,280.49,279.78,280.49,11868.0,280.07,280.49,279.78,280.49,11868.0
2024-03-07 13:40:00,280.38,281.0,280.05,280.82,12637.0,280.38,281.0,280.05,280.82,12637.0
2024-03-07 13:50:00,280.85,280.9,280.22,280.27,48369.0,280.85,280.9,280.22,280.27,48369.0
2024-03-07 14:00:00,280.28,280.91,280.28,280.85,23130.0,280.28,280.91,280.28,280.85,23130.0
2024-03-07 14:10:00,280.87,280.9,280.35,280.43,10552.0,280.87,280.9,280.35,280.43,10552.0
2024-03-07 14:20:00,280.43,280.69,280.28,280.51,20734.0,280.43,280.69,280.28,280.51,20734.0
2024-03-07 14:30:00,280.51,281.16,280.44,280.98,18147.0,280.51,281.16,280.44,280.98,18147.0
2024-03-07 14:40:00,280.98,281.54,280.91,280.91,16234.0,280.98,281.54,280.91,280.91,16234.0
2024-03-07 14:50:00,280.85,281.33,280.51,281.32,15784.0,280.85,281.33,280.51,281.32,15784.0
2024-03-07 15:00:00,281.14,281.17,280.59,280.71,8812.0,281.14,281.17,280.59,280.71,8812.0
2024-03-07 15:10:00,280.75,281.09,280.31,280.38,10715.0,280.75,281.09,280.31,280.38,10715.0
2024-03-07 15:20:00,280.29,280.63,279.88,280.51,18542.0,280.29,280.63,279.88,280.51,18542.0
2024-03-07 15:30:00,280.53,280.83,280.19,280.8,17000.0,280.53,280.83,280.19,280.8,17000.0
2024-03-07 15:40:00,280.79,281.41,280.72,281.0,61010.0,280.79,281.41,280.72,281.0,61010.0
2024-03-07 15:50:00,280.9,282.11,280.8,281.89,158157.0,280.9,282.11,280.8,281.89,158157.0
2024-03-08 09:30:00,281.67,282.44,279.27,280.39,38114.0,281.67,282.44,279.27,280.39,38114.0
2024-03-08 09:40:00,280.37,282.75,280.04,282.09,18680.0,280.37,282.75,280.04,282.09,18680.0
2024-03-08 09:50:00,281.66,283.67,281.66,283.5,8056.0,281.66,283.67,281.66,283.5,8056.0
2024-03-08 10:00:00,283.48,283.63,282.54,282.68,9552.0,283.48,283.63,282.54,282.68,9552.0
2024-03-08 10:10:00,282.49,283.42,282.22,283.03,13111.0,282.49,283.42,282.22,283.03,13111.0
2024-03-08 10:20:00,282.95,283.42,282.8,283.28,10219.0,282.95,283.42,282.8,283.28,10219.0
2024-03-08 10:30:00,283.07,283.52,282.01,283.52,14875.0,283.07,283.52,282.01,283.52,14875.0
2024-03-08 10:40:00,283.57,283.67,282.66,283.51,13049.0,283.57,283.67,282.66,283.51,13049.0
2024-03-08 10:50:00,283.28,283.99,283.27,283.51,7152.0,283.28,283.99,283.27,283.51,7152.0
2024-03-08 11:00:00,283.55,284.12,283.33,283.81,7853.0,283.55,284.12,283.33,283.81,7853.0
2024-03-08 11:10:00,283.96,284.44,282.98,283.73,8320.0,283.96,284.44,282.98,283.73,8320.0
2024-03-08 11:20:00,283.62,284.78,283.62,284.5,17293.0,283.62,284.78,283.62,284.5,17293.0
2024-03-08 11:30:00,284.52,285.0,283.51,283.88,10269.0,284.52,285.0,283.51,283.88,10269.0
2024-03-08 11:40:00,283.84,283.84,282.87,283.21,9516.0,283.84,283.84,282.87,283.21,9516.0
2024-03-08 11:50:00,283.27,284.35,283.24,283.96,10208.0,283.27,284.35,283.24,283.96,10208.0
2024-03-08 12:00:00,283.7,284.27,283.53,283.91,9533.0,283.7,284.27,283.53,283.91,9533.0
2024-03-08 12:10:00,283.76,283.81,282.81,283.3,7816.0,283.76,283.81,282.81,283.3,7816.0
2024-03-08 12:20:00,283.27,283.3,282.65,282.92,5922.0,283.27,283.3,282.65,282.92,5922.0
2024-03-08 12:30:00,283.1,283.1,282.58,282.75,5389.0,283.1,283.1,282.58,282.75,5389.0
2024-03-08 12:40:00,282.68,282.68,282.06,282.36,2731.0,282.68,282.68,282.06,282.36,2731.0
2024-03-08 12:50:00,282.37,282.47,281.7,282.12,8311.0,282.37,282.47,281.7,282.12,8311.0
2024-03-08 13:00:00,282.04,282.48,281.7,282.48,11013.0,282.04,282.48,281.7,282.48,11013.0
2024-03-08 13:10:00,282.52,282.81,282.2,282.61,8489.0,282.52,282.81,282.2,282.61,8489.0
2024-03-08 13:20:00,282.77,282.87,282.47,282.51,2900.0,282.77,282.87,282.47,282.51,2900.0
2024-03-08 13:30:00,282.49,282.87,282.46,282.8,5068.0,282.49,282.87,282.46,282.8,5068.0
2024-03-08 13:40:00,282.66,283.03,282.31,282.81,5332.0,282.66,283.03,282.31,282.81,5332.0
2024-03-08 13:50:00,282.81,282.84,282.21,282.68,12321.0,282.81,282.84,282.21,282.68,12321.0
2024-03-08 14:00:00,282.6,282.68,282.24,282.45,10633.0,282.6,282.68,282.24,282.45,10633.0
2024-03-08 14:10:00,282.43,283.19,282.43,283.19,2800.0,282.43,283.19,282.43,283.19,2800.0
2024-03-08 14:20:00,283.56,283.74,283.32,283.47,4010.0,283.56,283.74,283.32,283.47,4010.0
2024-03-08 14:30:00,283.41,283.81,283.2,283.2,6319.0,283.41,283.81,283.2,283.2,6319.0
2024-03-08 14:40:00,283.2,283.55,283.0,283.29,2821.0,283.2,283.55,283.0,283.29,2821.0
2024-03-08 14:50:00,283.36,283.76,283.28,283.49,9128.0,283.36,283.76,283.28,283.49,9128.0
2024-03-08 15:00:00,283.54,283.67,282.74,282.74,11558.0,283.54,283.67,282.74,282.74,11558.0
2024-03-08 15:10:00,282.71,282.73,282.44,282.58,6928.0,282.71,282.73,282.44,282.58,6928.0
2024-03-08 15:20:00,282.51,282.72,282.37,282.41,14629.0,282.51,282.72,282.37,282.41,14629.0
2024-03-08 15:30:00,282.41,282.93,282.41,282.54,16447.0,282.41,282.93,282.41,282.54,16447.0
2024-03-08 15:40:00,282.54,283.18,282.39,282.61,54262.0,282.54,283.18,282.39,282.61,54262.0
2024-03-08 15:50:00,282.88,284.19,282.66,283.78,83575.0,282.88,284.19,282.66,283.78,83575.0
2024-03-11 09:30:00,283.26,287.09,281.25,287.04,41003.0,283.26,287.09,281.25,287.04,41003.0
2024-03-11 09:40:00,286.62,288.47,286.58,288.05,52334.0,286.62,288.47,286.58,288.05,52334.0
2024-03-11 09:50:00,288.05,290.11,287.99,290.11,33848.0,288.05,290.11,287.99,290.11,33848.0
2024-03-11 10:00:00,289.98,292.9,289.69,292.5,80743.0,289.98,292.9,289.69,292.5,80743.0
2024-03-11 10:10:00,292.33,293.24,292.0,292.94,48928.0,292.33,293.24,292.0,292.94,48928.0
2024-03-11 10:20:00,292.99,294.41,292.57,293.46,62483.0,292.99,294.41,292.57,293.46,62483.0
2024-03-11 10:30:00,293.32,293.88,292.29,293.42,20928.0,293.32,293.88,292.29,293.42,20928.0
2024-03-11 10:40:00,293.35,295.81,293.11,295.67,78760.0,293.35,295.81,293.11,295.67,78760.0
2024-03-11 10:50:00,295.47,295.49,293.79,294.77,37945.0,295.47,295.49,293.79,294.77,37945.0
2024-03-11 11:00:00,294.57,294.57,292.53,293.41,45297.0,294.57,294.57,292.53,293.41,45297.0
2024-03-11 11:10:00,293.4,293.63,293.0,293.5,30426.0,293.4,293.63,293.0,293.5,30426.0
2024-03-11 11:20:00,293.5,294.03,293.35,293.77,10535.0,293.5,294.03,293.35,293.77,10535.0
2024-03-11 11:30:00,293.6,294.04,293.03,293.51,21546.0,293.6,294.04,293.03,293.51,21546.0
2024-03-11 11:40:00,293.77,294.01,293.21,294.0,11032.0,293.77,294.01,293.21,294.0,11032.0
2024-03-11 11:50:00,294.0,294.09,293.75,293.89,10926.0,294.0,294.09,293.75,293.89,10926.0
2024-03-11 12:00:00,293.75,294.07,293.6,294.07,8070.0,293.75,294.07,293.6,294.07,8070.0
2024-03-11 12:10:00,293.99,295.07,293.98,294.37,8351.0,293.99,295.07,293.98,294.37,8351.0
2024-03-11 12:20:00,294.45,294.67,293.85,293.86,8141.0,294.45,294.67,293.85,293.86,8141.0
2024-03-11 12:30:00,293.99,294.18,293.59,293.59,13991.0,293.99,294.18,293.59,293.59,13991.0
2024-03-11 12:40:00,293.76,294.36,293.64,294.11,4122.0,293.76,294.36,293.64,294.11,4122.0
2024-03-11 12:50:00,294.17,294.47,293.84,294.47,5282.0,294.17,294.47,293.84,294.47,5282.0
2024-03-11 13:00:00,294.47,296.89,294.32,296.81,48676.0,294.47,296.89,294.32,296.81,48676.0
2024-03-11 13:10:00,296.96,297.26,296.6,297.03,11182.0,296.96,297.26,296.6,297.03,11182.0
2024-03-11 13:20:00,297.07,297.49,296.6,297.48,19620.0,297.07,297.49,296.6,297.48,19620.0
2024-03-11 13:30:00,297.43,297.43,296.84,297.37,12708.0,297.43,297.43,296.84,297.37,12708.0
2024-03-11 13:40:00,297.38,297.57,296.7,296.84,9494.0,297.38,297.57,296.7,296.84,9494.0
2024-03-11 13:50:00,296.84,297.5,296.83,297.19,11973.0,296.84,297.5,296.83,297.19,11973.0
2024-03-11 14:00:00,297.14,297.55,296.88,297.3,9193.0,297.14,297.55,296.88,297.3,9193.0
2024-03-11 14:10:00,297.41,297.54,297.0,297.21,28668.0,297.41,297.54,297.0,297.21,28668.0
2024-03-11 14:20:00,297.23,297.75,297.01,297.72,14452.0,297.23,297.75,297.01,297.72,14452.0
2024-03-11 14:30:00,297.67,297.79,296.28,296.36,24670.0,297.67,297.79,296.28,296.36,24670.0
2024-03-11 14:40:00,296.53,296.72,296.1,296.39,9573.0,296.53,296.72,296.1,296.39,9573.0
2024-03-11 14:50:00,296.44,297.58,296.38,297.45,31908.0,296.44,297.58,296.38,297.45,31908.0
2024-03-11 15:00:00,297.51,298.09,297.45,297.77,18090.0,297.51,298.09,297.45,297.77,18090.0
2024-03-11 15:10:00,297.81,297.95,297.51,297.65,14404.0,297.81,297.95,297.51,297.65,14404.0
2024-03-11 15:20:00,297.65,297.84,297.59,297.72,13563.0,297.65,297.84,297.59,297.72,13563.0
2024-03-11 15:30:00,297.72,299.19,297.67,298.33,71815.0,297.72,299.19,297.67,298.33,71815.0
2024-03-11 15:40:00,298.32,298.39,297.19,297.3,29325.0,298.32,298.39,297.19,297.3,29325.0
2024-03-11 15:50:00,297.17,298.31,296.97,298.26,186033.0,297.17,298.31,296.97,298.26,186033.0
2024-03-12 09:30:00,299.2,300.03,297.15,297.87,44309.0,299.2,300.03,297.15,297.87,44309.0
2024-03-12 09:40:00,297.72,297.88,294.43,294.93,25663.0,297.72,297.88,294.43,294.93,25663.0
2024-03-12 09:50:00,295.29,296.06,294.48,296.06,33972.0,295.29,296.06,294.48,296.06,33972.0
2024-03-12 10:00:00,295.99,296.61,295.26,295.76,26339.0,295.99,296.61,295.26,295.76,26339.0
2024-03-12 10:10:00,295.75,296.61,295.73,296.0,16349.0,295.75,296.61,295.73,296.0,16349.0
2024-03-12 10:20:00,295.88,296.03,294.72,294.96,35696.0,295.88,296.03,294.72,294.96,35696.0
2024-03-12 10:30:00,294.96,297.43,294.96,296.52,13681.0,294.96,297.43,294.96,296.52,13681.0
2024-03-12 10:40:00,296.43,297.06,295.72,295.85,10386.0,296.43,297.06,295.72,295.85,10386.0
2024-03-12 10:50:00,295.71,296.22,295.48,296.18,18938.0,295.71,296.22,295.48,296.18,18938.0
2024-03-12 11:00:00,296.11,296.16,295.67,295.89,12671.0,296.11,296.16,295.67,295.89,12671.0
2024-03-12 11:10:00,295.78,296.71,295.76,296.22,9830.0,295.78,296.71,295.76,296.22,9830.0
2024-03-12 11:20:00,296.17,296.17,295.67,296.03,10813.0,296.17,296.17,295.67,296.03,10813.0
2024-03-12 11:30:00,295.91,296.37,295.66,296.19,20761.0,295.91,296.37,295.66,296.19,20761.0
2024-03-12 11:40:00,295.97,296.18,295.56,295.73,25130.0,295.97,296.18,295.56,295.73,25130.0
2024-03-12 11:50:00,295.74,296.16,295.73,295.96,13486.0,295.74,296.16,295.73,295.96,13486.0
2024-03-12 12:00:00,296.02,296.02,293.72,293.72,12569.0,296.02,296.02,293.72,293.72,12569.0
2024-03-12 12:10:00,293.66,293.69,292.08,292.84,23180.0,293.66,293.69,292.08,292.84,23180.0
2024-03-12 12:20:00,292.86,293.66,292.82,292.93,16173.0,292.86,293.66,292.82,292.93,16173.0
2024-03-12 12:30:00,292.84,293.82,292.81,292.99,12247.0,292.84,293.82,292.81,292.99,12247.0
2024-03-12 12:40:00,293.13,293.26,292.64,292.75,12093.0,293.13,293.26,292.64,292.75,12093.0
2024-03-12 12:50:00,292.79,293.69,292.79,293.41,10347.0,292.79,293.69,292.79,293.41,10347.0
2024-03-12 13:00:00,293.25,293.27,292.46,293.13,12555.0,293.25,293.27,292.46,293.13,12555.0
2024-03-12 13:10:00,293.03,293.06,292.78,293.02,11889.0,293.03,293.06,292.78,293.02,11889.0
2024-03-12 13:20:00,293.03,293.03,292.79,292.81,9371.0,293.03,293.03,292.79,292.81,9371.0
2024-03-12 13:30:00,292.81,292.92,292.15,292.17,26991.0,292.81,292.92,292.15,292.17,26991.0
2024-03-12 13:40:00,292.05,292.79,291.74,292.79,18324.0,292.05,292.79,291.74,292.79,18324.0
2024-03-12 13:50:00,292.79,293.13,292.69,293.04,7573.0,292.79,293.13,292.69,293.04,7573.0
2024-03-12 14:00:00,293.16,293.19,292.84,293.02,14410.0,293.16,293.19,292.84,293.02,14410.0
2024-03-12 14:10:00,293.03,293.13,292.75,292.84,11997.0,293.03,293.13,292.75,292.84,11997.0
2024-03-12 14:20:00,292.84,293.04,292.5,292.98,21132.0,292.84,293.04,292.5,292.98,21132.0
2024-03-12 14:30:00,292.98,293.54,292.83,293.41,16917.0,292.98,293.54,292.83,293.41,16917.0
2024-03-12 14:40:00,293.38,293.43,293.04,293.3,24586.0,293.38,293.43,293.04,293.3,24586.0
2024-03-12 14:50:00,293.28,293.87,293.19,293.77,24738.0,293.28,293.87,293.19,293.77,24738.0
2024-03-12 15:00:00,293.82,293.89,293.48,293.48,37729.0,293.82,293.89,293.48,293.48,37729.0
2024-03-12 15:10:00,293.43,293.6,292.99,293.18,17116.0,293.43,293.6,292.99,293.18,17116.0
2024-03-12 15:20:00,293.26,293.28,292.51,292.97,28069.0,293.26,293.28,292.51,292.97,28069.0
2024-03-12 15:30:00,292.96,293.3,292.96,293.17,22420.0,292.96,293.3,292.96,293.17,22420.0
2024-03-12 15:40:00,293.29,294.25,293.29,293.98,22935.0,293.29,294.25,293.29,293.98,22935.0
2024-03-12 15:50:00,293.93,294.72,293.72,294.71,175528.0,293.93,294.72,293.72,294.71,175528.0
2024-03-13 09:30:00,295.01,297.66,294.09,297.35,16881.0,295.01,297.66,294.09,297.35,16881.0
2024-03-13 09:40:00,297.71,299.35,297.46,299.13,14445.0,297.71,299.35,297.46,299.13,14445.0
2024-03-13 09:50:00,298.78,299.58,297.93,299.38,12043.0,298.78,299.58,297.93,299.38,12043.0
2024-03-13 10:00:00,299.57,299.86,297.81,299.24,9744.0,299.57,299.86,297.81,299.24,9744.0
2024-03-13 10:10:00,299.16,300.03,298.8,299.33,13884.0,299.16,300.03,298.8,299.33,13884.0
2024-03-13 10:20:00,299.09,299.6,298.57,299.07,7911.0,299.09,299.6,298.57,299.07,7911.0
2024-03-13 10:30:00,299.06,299.43,298.57,299.03,7954.0,299.06,299.43,298.57,299.03,7954.0
2024-03-13 10:40:00,299.06,299.09,297.48,297.81,11478.0,299.06,299.09,297.48,297.81,11478.0
2024-03-13 10:50:00,297.94,298.02,296.67,297.29,11461.0,297.94,298.02,296.67,297.29,11461.0
2024-03-13 11:00:00,297.29,298.59,297.18,298.5,6370.0,297.29,298.59,297.18,298.5,6370.0
2024-03-13 11:10:00,298.68,299.13,298.4,298.69,6491.0,298.68,299.13,298.4,298.69,6491.0
2024-03-13 11:20:00,298.71,299.14,298.49,298.74,3675.0,298.71,299.14,298.49,298.74,3675.0
2024-03-13 11:30:00,298.79,299.09,298.56,298.56,4289.0,298.79,299.09,298.56,298.56,4289.0
2024-03-13 11:40:00,298.59,299.07,298.14,298.15,4284.0,298.59,299.07,298.14,298.15,4284.0
2024-03-13 11:50:00,298.38,298.89,298.29,298.33,5312.0,298.38,298.89,298.29,298.33,5312.0
2024-03-13 12:00:00,298.27,298.27,297.0,297.0,2053.0,298.27,298.27,297.0,297.0,2053.0
2024-03-13 12:10:00,297.27,297.54,297.13,297.38,7060.0,297.27,297.54,297.13,297.38,7060.0
2024-03-13 12:20:00,297.42,297.93,297.32,297.85,6232.0,297.42,297.93,297.32,297.85,6232.0
2024-03-13 12:30:00,297.88,298.49,297.45,298.27,6473.0,297.88,298.49,297.45,298.27,6473.0
2024-03-13 12:40:00,298.4,298.93,298.31,298.92,2447.0,298.4,298.93,298.31,298.92,2447.0
2024-03-13 12:50:00,298.86,298.86,298.28,298.28,6427.0,298.86,298.86,298.28,298.28,6427.0
2024-03-13 13:00:00,298.38,298.52,297.38,297.74,21800.0,298.38,298.52,297.38,297.74,21800.0
2024-03-13 13:10:00,297.56,297.75,297.41,297.71,5300.0,297.56,297.75,297.41,297.71,5300.0
2024-03-13 13:20:00,297.57,297.71,297.44,297.5,7419.0,297.57,297.71,297.44,297.5,7419.0
2024-03-13 13:30:00,297.62,297.62,297.12,297.48,11991.0,297.62,297.62,297.12,297.48,11991.0
2024-03-13 13:40:00,297.47,297.62,297.39,297.56,4764.0,297.47,297.62,297.39,297.56,4764.0
2024-03-13 13:50:00,297.65,298.78,297.61,298.78,4273.0,297.65,298.78,297.61,298.78,4273.0
2024-03-13 14:00:00,298.66,298.89,298.54,298.63,3465.0,298.66,298.89,298.54,298.63,3465.0
2024-03-13 14:10:00,298.72,299.4,298.57,299.4,6523.0,298.72,299.4,298.57,299.4,6523.0
2024-03-13 14:20:00,299.29,299.29,298.47,298.62,9024.0,299.29,299.29,298.47,298.62,9024.0
2024-03-13 14:30:00,298.65,299.14,298.65,298.76,8371.0,298.65,299.14,298.65,298.76,8371.0
2024-03-13 14:40:00,298.68,298.68,297.78,297.78,7550.0,298.68,298.68,297.78,297.78,7550.0
2024-03-13 14:50:00,297.8,298.22,297.8,298.01,23601.0,297.8,298.22,297.8,298.01,23601.0
2024-03-13 15:00:00,298.0,298.25,297.85,297.98,9821.0,298.0,298.25,297.85,297.98,9821.0
2024-03-13 15:10:00,298.08,298.2,297.88,298.15,6475.0,298.08,298.2,297.88,298.15,6475.0
2024-03-13 15:20:00,298.06,298.51,297.67,297.81,35750.0,298.06,298.51,297.67,297.81,35750.0
2024-03-13 15:30:00,297.83,298.22,297.77,298.0,29387.0,297.83,298.22,297.77,298.0,29387.0
2024-03-13 15:40:00,298.02,298.31,297.61,297.86,35638.0,298.02,298.31,297.61,297.86,35638.0
2024-03-13 15:50:00,297.83,298.46,297.66,298.44,109864.0,297.83,298.46,297.66,298.44,109864.0
2024-03-14 09:30:00,296.86,298.12,296.23,296.89,22923.0,296.86,298.12,296.23,296.89,22923.0
2024-03-14 09:40:00,296.77,297.38,295.26,295.45,14179.0,296.77,297.38,295.26,295.45,14179.0
2024-03-14 09:50:00,295.4,295.62,294.72,295.22,34991.0,295.4,295.62,294.72,295.22,34991.0
2024-03-14 10:00:00,294.93,296.41,294.91,296.41,18353.0,294.93,296.41,294.91,296.41,18353.0
2024-03-14 10:10:00,296.43,296.44,295.69,296.18,14383.0,296.43,296.44,295.69,296.18,14383.0
2024-03-14 10:20:00,296.19,296.19,295.75,296.0,22613.0,296.19,296.19,295.75,296.0,22613.0
2024-03-14 10:30:00,295.99,296.51,295.82,295.88,11250.0,295.99,296.51,295.82,295.88,11250.0
2024-03-14 10:40:00,295.92,296.35,295.74,296.32,15422.0,295.92,296.35,295.74,296.32,15422.0
2024-03-14 10:50:00,296.29,296.57,295.98,296.57,5268.0,296.29,296.57,295.98,296.57,5268.0
2024-03-14 11:00:00,296.64,296.64,295.81,295.85,5741.0,296.64,296.64,295.81,295.85,5741.0
2024-03-14 11:10:00,296.05,296.1,295.79,295.97,2202.0,296.05,296.1,295.79,295.97,2202.0
2024-03-14 11:20:00,295.93,296.66,295.92,296.55,5292.0,295.93,296.66,295.92,296.55,5292.0
2024-03-14 11:30:00,296.42,296.48,295.95,296.42,2500.0,296.42,296.48,295.95,296.42,2500.0
2024-03-14 11:40:00,296.42,296.44,296.1,296.24,4384.0,296.42,296.44,296.1,296.24,4384.0
2024-03-14 11:50:00,296.15,296.49,295.79,295.94,14964.0,296.15,296.49,295.79,295.94,14964.0
2024-03-14 12:00:00,295.84,296.0,295.16,295.22,10369.0,295.84,296.0,295.16,295.22,10369.0
2024-03-14 12:10:00,295.24,295.88,295.19,295.87,13126.0,295.24,295.88,295.19,295.87,13126.0
2024-03-14 12:20:00,295.88,296.08,295.15,295.36,24680.0,295.88,296.08,295.15,295.36,24680.0
2024-03-14 12:30:00,295.25,295.51,294.25,294.52,29025.0,295.25,295.51,294.25,294.52,29025.0
2024-03-14 12:40:00,294.49,294.63,294.33,294.5,11569.0,294.49,294.63,294.33,294.5,11569.0
2024-03-14 12:50:00,294.49,294.62,294.33,294.44,12775.0,294.49,294.62,294.33,294.44,12775.0
2024-03-14 13:00:00,294.43,294.43,294.03,294.2,15022.0,294.43,294.43,294.03,294.2,15022.0
2024-03-14 13:10:00,294.23,294.41,293.56,293.56,10509.0,294.23,294.41,293.56,293.56,10509.0
2024-03-14 13:20:00,293.47,294.06,292.79,293.98,14618.0,293.47,294.06,292.79,293.98,14618.0
2024-03-14 13:30:00,293.99,294.02,293.65,293.91,7678.0,293.99,294.02,293.65,293.91,7678.0
2024-03-14 13:40:00,293.84,294.19,293.58,294.03,10392.0,293.84,294.19,293.58,294.03,10392.0
2024-03-14 13:50:00,293.97,294.31,293.96,294.28,3273.0,293.97,294.31,293.96,294.28,3273.0
2024-03-14 14:00:00,294.28,294.98,294.24,294.96,4984.0,294.28,294.98,294.24,294.96,4984.0
2024-03-14 14:10:00,294.99,295.65,294.99,295.56,4968.0,294.99,295.65,294.99,295.56,4968.0
2024-03-14 14:20:00,295.73,296.1,295.5,295.86,10115.0,295.73,296.1,295.5,295.86,10115.0
2024-03-14 14:30:00,295.84,296.66,295.66,296.66,9380.0,295.84,296.66,295.66,296.66,9380.0
2024-03-14 14:40:00,296.69,298.07,296.69,298.07,9725.0,296.69,298.07,296.69,298.07,9725.0
2024-03-14 14:50:00,297.98,298.38,297.55,297.79,20647.0,297.98,298.38,297.55,297.79,20647.0
2024-03-14 15:00:00,297.79,297.79,296.7,297.51,31581.0,297.79,297.79,296.7,297.51,31581.0
2024-03-14 15:10:00,297.5,298.24,297.3,297.31,16244.0,297.5,298.24,297.3,297.31,16244.0
2024-03-14 15:20:00,297.18,297.51,296.91,297.51,13841.0,297.18,297.51,296.91,297.51,13841.0
2024-03-14 15:30:00,297.39,297.56,296.97,297.24,46206.0,297.39,297.56,296.97,297.24,46206.0
2024-03-14 15:40:00,297.18,297.45,296.81,297.45,26816.0,297.18,297.45,296.81,297.45,26816.0
2024-03-14 15:50:00,297.56,297.77,296.81,297.0,112848.0,297.56,297.77,296.81,297.0,112848.0
2024-03-15 09:30:00,298.26,301.63,297.31,298.09,202888.0,298.26,301.63,297.31,298.09,202888.0
2024-03-15 09:40:00,298.12,299.68,297.13,297.55,8820.0,298.12,299.68,297.13,297.55,8820.0
2024-03-15 09:50:00,298.06,298.06,295.88,296.51,13832.0,298.06,298.06,295.88,296.51,13832.0
2024-03-15 10:00:00,296.26,296.63,295.81,296.31,7555.0,296.26,296.63,295.81,296.31,7555.0
2024-03-15 10:10:00,296.56,296.94,295.81,296.54,11623.0,296.56,296.94,295.81,296.54,11623.0
2024-03-15 10:20:00,296.71,297.22,296.39,297.03,5350.0,296.71,297.22,296.39,297.03,5350.0
2024-03-15 10:30:00,296.84,297.2,296.18,297.05,9950.0,296.84,297.2,296.18,297.05,9950.0
2024-03-15 10:40:00,297.06,298.16,296.96,298.16,8666.0,297.06,298.16,296.96,298.16,8666.0
2024-03-15 10:50:00,298.1,299.35,298.1,298.76,15711.0,298.1,299.35,298.1,298.76,15711.0
2024-03-15 11:00:00,298.75,298.85,297.27,297.5,3300.0,298.75,298.85,297.27,297.5,3300.0
2024-03-15 11:10:00,297.51,297.8,297.15,297.16,4043.0,297.51,297.8,297.15,297.16,4043.0
2024-03-15 11:20:00,297.37,297.6,296.61,297.16,5950.0,297.37,297.6,296.61,297.16,5950.0
2024-03-15 11:30:00,297.01,297.17,296.61,296.71,6102.0,297.01,297.17,296.61,296.71,6102.0
2024-03-15 11:40:00,296.81,296.86,296.45,296.6,7011.0,296.81,296.86,296.45,296.6,7011.0
2024-03-15 11:50:00,296.62,296.94,296.27,296.41,17076.0,296.62,296.94,296.27,296.41,17076.0
2024-03-15 12:00:00,296.35,296.56,295.88,296.1,6433.0,296.35,296.56,295.88,296.1,6433.0
2024-03-15 12:10:00,296.24,296.72,296.12,296.12,3755.0,296.24,296.72,296.12,296.12,3755.0
2024-03-15 12:20:00,296.18,297.09,296.13,296.74,6182.0,296.18,297.09,296.13,296.74,6182.0
2024-03-15 12:30:00,296.66,296.94,296.38,296.83,6825.0,296.66,296.94,296.38,296.83,6825.0
2024-03-15 12:40:00,296.61,296.77,296.38,296.54,4942.0,296.61,296.77,296.38,296.54,4942.0
2024-03-15 12:50:00,296.53,296.57,296.13,296.4,11708.0,296.53,296.57,296.13,296.4,11708.0
2024-03-15 13:00:00,296.26,296.78,296.26,296.78,2800.0,296.26,296.78,296.26,296.78,2800.0
2024-03-15 13:10:00,296.69,296.8,296.33,296.61,5100.0,296.69,296.8,296.33,296.61,5100.0
2024-03-15 13:20:00,296.63,296.97,296.26,296.5,15787.0,296.63,296.97,296.26,296.5,15787.0
2024-03-15 13:30:00,296.5,296.51,295.67,295.9,10590.0,296.5,296.51,295.67,295.9,10590.0
2024-03-15 13:40:00,296.04,296.27,295.63,295.63,10000.0,296.04,296.27,295.63,295.63,10000.0
2024-03-15 13:50:00,295.42,295.91,295.31,295.55,6882.0,295.42,295.91,295.31,295.55,6882.0
2024-03-15 14:00:00,295.51,295.76,295.11,295.45,18755.0,295.51,295.76,295.11,295.45,18755.0
2024-03-15 14:10:00,295.46,295.48,294.51,295.03,18868.0,295.46,295.48,294.51,295.03,18868.0
2024-03-15 14:20:00,295.1,295.23,293.93,294.59,7137.0,295.1,295.23,293.93,294.59,7137.0
2024-03-15 14:30:00,294.57,294.63,293.95,294.0,27974.0,294.57,294.63,293.95,294.0,27974.0
2024-03-15 14:40:00,294.07,294.21,293.42,293.67,3382.0,294.07,294.21,293.42,293.67,3382.0
2024-03-15 14:50:00,293.82,294.04,293.82,294.0,3601.0,293.82,294.04,293.82,294.0,3601.0
2024-03-15 15:00:00,293.88,294.03,293.39,293.54,36209.0,293.88,294.03,293.39,293.54,36209.0
2024-03-15 15:10:00,293.74,293.77,292.38,292.46,27816.0,293.74,293.77,292.38,292.46,27816.0
2024-03-15 15:20:00,292.5,293.32,292.33,292.89,6237.0,292.5,293.32,292.33,292.89,6237.0
2024-03-15 15:30:00,292.82,292.83,292.33,292.61,65305.0,292.82,292.83,292.33,292.61,65305.0
2024-03-15 15:40:00,292.68,292.95,291.83,291.99,28555.0,292.68,292.95,291.83,291.99,28555.0
2024-03-15 15:50:00,292.11,293.07,290.6,290.65,128641.0,292.11,293.07,290.6,290.65,128641.0
2024-03-18 09:30:00,295.81,296.63,292.07,292.32,21916.0,295.81,296.63,292.07,292.32,21916.0
2024-03-18 09:40:00,292.41,294.3,291.47,292.64,12515.0,292.41,294.3,291.47,292.64,12515.0
2024-03-18 09:50:00,293.07,295.27,292.47,295.26,11375.0,293.07,295.27,292.47,295.26,11375.0
2024-03-18 10:00:00,295.28,296.87,294.09,296.6,22339.0,295.28,296.87,294.09,296.6,22339.0
2024-03-18 10:10:00,297.19,297.4,296.19,297.06,17157.0,297.19,297.4,296.19,297.06,17157.0
2024-03-18 10:20:00,297.06,297.11,295.09,295.16,5016.0,297.06,297.11,295.09,295.16,5016.0
2024-03-18 10:30:00,294.97,295.78,294.97,295.28,7306.0,294.97,295.78,294.97,295.28,7306.0
2024-03-18 10:40:00,295.61,296.5,295.57,296.5,23435.0,295.61,296.5,295.57,296.5,23435.0
2024-03-18 10:50:00,296.38,296.38,295.28,295.81,8067.0,296.38,296.38,295.28,295.81,8067.0
2024-03-18 11:00:00,295.92,296.86,295.92,296.67,8931.0,295.92,296.86,295.92,296.67,8931.0
2024-03-18 11:10:00,296.74,297.57,296.74,297.54,6609.0,296.74,297.57,296.74,297.54,6609.0
2024-03-18 11:20:00,297.47,297.88,296.94,297.69,11515.0,297.47,297.88,296.94,297.69,11515.0
2024-03-18 11:30:00,297.65,297.96,297.3,297.46,6198.0,297.65,297.96,297.3,297.46,6198.0
2024-03-18 11:40:00,297.65,299.24,297.42,298.87,11560.0,297.65,299.24,297.42,298.87,11560.0
2024-03-18 11:50:00,298.86,301.52,298.86,300.59,38880.0,298.86,301.52,298.86,300.59,38880.0
2024-03-18 12:00:00,300.55,301.08,300.54,300.9,9131.0,300.55,301.08,300.54,300.9,9131.0
2024-03-18 12:10:00,301.09,301.81,300.42,300.84,19962.0,301.09,301.81,300.42,300.84,19962.0
2024-03-18 12:20:00,301.0,301.0,300.0,300.04,3152.0,301.0,301.0,300.0,300.04,3152.0
2024-03-18 12:30:00,300.17,300.36,299.65,300.17,6066.0,300.17,300.36,299.65,300.17,6066.0
2024-03-18 12:40:00,300.31,300.53,299.89,299.99,11239.0,300.31,300.53,299.89,299.99,11239.0
2024-03-18 12:50:00,299.85,300.16,299.72,299.83,3087.0,299.85,300.16,299.72,299.83,3087.0
2024-03-18 13:00:00,299.75,299.75,299.08,299.72,5308.0,299.75,299.75,299.08,299.72,5308.0
2024-03-18 13:10:00,299.72,300.47,299.72,300.12,4155.0,299.72,300.47,299.72,300.12,4155.0
2024-03-18 13:20:00,299.87,300.06,299.45,299.66,3758.0,299.87,300.06,299.45,299.66,3758.0
2024-03-18 13:30:00,299.81,299.92,299.29,299.9,8294.0,299.81,299.92,299.29,299.9,8294.0
2024-03-18 13:40:00,299.67,300.1,299.49,299.73,6472.0,299.67,300.1,299.49,299.73,6472.0
2024-03-18 13:50:00,299.84,299.94,299.56,299.89,5400.0,299.84,299.94,299.56,299.89,5400.0
2024-03-18 14:00:00,299.94,301.08,299.92,300.49,19021.0,299.94,301.08,299.92,300.49,19021.0
2024-03-18 14:10:00,300.48,300.79,300.34,300.42,8989.0,300.48,300.79,300.34,300.42,8989.0
2024-03-18 14:20:00,300.37,300.5,300.19,300.3,9411.0,300.37,300.5,300.19,300.3,9411.0
2024-03-18 14:30:00,300.17,300.44,299.31,299.42,7947.0,300.17,300.44,299.31,299.42,7947.0
2024-03-18 14:40:00,299.27,299.48,298.8,298.94,5420.0,299.27,299.48,298.8,298.94,5420.0
2024-03-18 14:50:00,298.9,299.0,298.58,299.0,5680.0,298.9,299.0,298.58,299.0,5680.0
2024-03-18 15:00:00,298.92,298.92,298.41,298.47,5340.0,298.92,298.92,298.41,298.47,5340.0
2024-03-18 15:10:00,298.49,298.69,298.21,298.61,8176.0,298.49,298.69,298.21,298.61,8176.0
2024-03-18 15:20:00,298.54,298.69,298.09,298.09,6322.0,298.54,298.69,298.09,298.09,6322.0
2024-03-18 15:30:00,298.24,298.65,297.96,298.51,10933.0,298.24,298.65,297.96,298.51,10933.0
2024-03-18 15:40:00,298.41,298.6,297.19,297.19,9641.0,298.41,298.6,297.19,297.19,9641.0
2024-03-18 15:50:00,297.12,297.4,296.02,296.22,71299.0,297.12,297.4,296.02,296.22,71299.0
2024-03-19 09:30:00,295.31,296.88,293.09,296.41,19216.0,295.31,296.88,293.09,296.41,19216.0
2024-03-19 09:40:00,296.87,297.57,296.35,297.27,19383.0,296.87,297.57,296.35,297.27,19383.0
2024-03-19 09:50:00,297.36,297.42,296.7,296.94,22235.0,297.36,297.42,296.7,296.94,22235.0
2024-03-19 10:00:00,297.06,297.53,295.72,296.0,29396.0,297.06,297.53,295.72,296.0,29396.0
2024-03-19 10:10:00,295.86,296.3,295.34,295.34,36459.0,295.86,296.3,295.34,295.34,36459.0
2024-03-19 10:20:00,295.42,296.24,295.25,295.56,16589.0,295.42,296.24,295.25,295.56,16589.0
2024-03-19 10:30:00,295.5,296.17,295.5,295.79,14286.0,295.5,296.17,295.5,295.79,14286.0
2024-03-19 10:40:00,295.84,296.03,295.42,295.59,9699.0,295.84,296.03,295.42,295.59,9699.0
2024-03-19 10:50:00,295.5,296.21,295.32,295.97,18334.0,295.5,296.21,295.32,295.97,18334.0
2024-03-19 11:00:00,296.05,296.29,295.7,295.7,8106.0,296.05,296.29,295.7,295.7,8106.0
2024-03-19 11:10:00,295.75,296.4,295.75,296.4,24208.0,295.75,296.4,295.75,296.4,24208.0
2024-03-19 11:20:00,296.4,297.1,296.39,296.61,14261.0,296.4,297.1,296.39,296.61,14261.0
2024-03-19 11:30:00,296.6,297.22,296.4,296.82,24781.0,296.6,297.22,296.4,296.82,24781.0
2024-03-19 11:40:00,296.82,296.84,296.41,296.5,6240.0,296.82,296.84,296.41,296.5,6240.0
2024-03-19 11:50:00,296.5,296.72,296.38,296.5,9778.0,296.5,296.72,296.38,296.5,9778.0
2024-03-19 12:00:00,296.53,296.78,295.92,296.58,14447.0,296.53,296.78,295.92,296.58,14447.0
2024-03-19 12:10:00,296.49,296.64,296.0,296.27,4723.0,296.49,296.64,296.0,296.27,4723.0
2024-03-19 12:20:00,296.16,297.08,296.15,296.5,9152.0,296.16,297.08,296.15,296.5,9152.0
2024-03-19 12:30:00,296.61,296.99,296.38,296.92,8726.0,296.61,296.99,296.38,296.92,8726.0
2024-03-19 12:40:00,296.84,297.3,296.83,297.24,11943.0,296.84,297.3,296.83,297.24,11943.0
2024-03-19 12:50:00,297.07,297.19,296.89,297.14,5702.0,297.07,297.19,296.89,297.14,5702.0
2024-03-19 13:00:00,297.15,298.6,297.11,298.21,27728.0,297.15,298.6,297.11,298.21,27728.0
2024-03-19 13:10:00,298.31,298.71,298.17,298.51,11430.0,298.31,298.71,298.17,298.51,11430.0
2024-03-19 13:20:00,298.38,298.86,298.34,298.76,11063.0,298.38,298.86,298.34,298.76,11063.0
2024-03-19 13:30:00,298.76,298.94,298.01,298.64,19806.0,298.76,298.94,298.01,298.64,19806.0
2024-03-19 13:40:00,298.77,299.16,298.4,298.56,14953.0,298.77,299.16,298.4,298.56,14953.0
2024-03-19 13:50:00,298.5,298.79,298.41,298.69,6140.0,298.5,298.79,298.41,298.69,6140.0
2024-03-19 14:00:00,298.62,298.63,297.52,297.67,16036.0,298.62,298.63,297.52,297.67,16036.0
2024-03-19 14:10:00,297.67,297.67,296.45,296.68,7786.0,297.67,297.67,296.45,296.68,7786.0
2024-03-19 14:20:00,296.7,297.39,296.63,297.39,7292.0,296.7,297.39,296.63,297.39,7292.0
2024-03-19 14:30:00,297.2,298.15,297.18,298.15,11333.0,297.2,298.15,297.18,298.15,11333.0
2024-03-19 14:40:00,298.14,298.36,298.02,298.21,15303.0,298.14,298.36,298.02,298.21,15303.0
2024-03-19 14:50:00,298.21,298.83,298.1,298.42,18380.0,298.21,298.83,298.1,298.42,18380.0
2024-03-19 15:00:00,298.57,298.83,298.28,298.44,17109.0,298.57,298.83,298.28,298.44,17109.0
2024-03-19 15:10:00,298.6,298.73,298.4,298.49,14220.0,298.6,298.73,298.4,298.49,14220.0
2024-03-19 15:20:00,298.49,299.1,298.41,299.07,15400.0,298.49,299.1,298.41,299.07,15400.0
2024-03-19 15:30:00,299.02,299.93,299.02,299.85,33157.0,299.02,299.93,299.02,299.85,33157.0
2024-03-19 15:40:00,299.93,300.08,299.7,299.9,60473.0,299.93,300.08,299.7,299.9,60473.0
2024-03-19 15:50:00,299.82,299.9,296.89,298.5,229325.0,299.82,299.9,296.89,298.5,229325.0
2024-03-20 09:30:00,296.21,297.51,294.66,297.21,18285.0,296.21,297.51,294.66,297.21,18285.0
2024-03-20 09:40:00,296.78,296.94,294.36,294.67,28150.0,296.78,296.94,294.36,294.67,28150.0
2024-03-20 09:50:00,294.36,295.66,294.36,294.9,15744.0,294.36,295.66,294.36,294.9,15744.0
2024-03-20 10:00:00,295.0,295.0,292.8,292.85,47637.0,295.0,295.0,292.8,292.85,47637.0
2024-03-20 10:10:00,292.83,293.37,292.56,293.08,27975.0,292.83,293.37,292.56,293.08,27975.0
2024-03-20 10:20:00,293.06,293.06,292.0,292.0,14412.0,293.06,293.06,292.0,292.0,14412.0
2024-03-20 10:30:00,291.92,292.2,290.3,291.0,37373.0,291.92,292.2,290.3,291.0,37373.0
2024-03-20 10:40:00,291.2,291.45,290.97,291.31,5346.0,291.2,291.45,290.97,291.31,5346.0
2024-03-20 10:50:00,291.28,292.19,291.28,292.1,3428.0,291.28,292.19,291.28,292.1,3428.0
2024-03-20 11:00:00,292.17,292.17,291.15,291.15,3932.0,292.17,292.17,291.15,291.15,3932.0
2024-03-20 11:10:00,291.25,291.5,291.0,291.25,16165.0,291.25,291.5,291.0,291.25,16165.0
2024-03-20 11:20:00,291.15,291.59,291.06,291.34,7595.0,291.15,291.59,291.06,291.34,7595.0
2024-03-20 11:30:00,291.49,291.57,291.07,291.37,3837.0,291.49,291.57,291.07,291.37,3837.0
2024-03-20 11:40:00,291.31,291.66,291.1,291.11,9126.0,291.31,291.66,291.1,291.11,9126.0
2024-03-20 11:50:00,291.1,291.37,291.09,291.25,5600.0,291.1,291.37,291.09,291.25,5600.0
2024-03-20 12:00:00,291.29,291.52,291.13,291.42,4432.0,291.29,291.52,291.13,291.42,4432.0
2024-03-20 12:10:00,291.31,291.55,291.31,291.48,5448.0,291.31,291.55,291.31,291.48,5448.0
2024-03-20 12:20:00,291.36,291.57,291.09,291.38,9679.0,291.36,291.57,291.09,291.38,9679.0
2024-03-20 12:30:00,291.38,291.4,291.02,291.08,24889.0,291.38,291.4,291.02,291.08,24889.0
2024-03-20 12:40:00,291.12,291.55,291.1,291.55,14834.0,291.12,291.55,291.1,291.55,14834.0
2024-03-20 12:50:00,291.58,291.89,291.41,291.44,12701.0,291.58,291.89,291.41,291.44,12701.0
2024-03-20 13:00:00,291.46,291.91,291.45,291.71,3486.0,291.46,291.91,291.45,291.71,3486.0
2024-03-20 13:10:00,291.76,292.3,291.76,291.83,18253.0,291.76,292.3,291.76,291.83,18253.0
2024-03-20 13:20:00,292.06,292.23,291.86,292.13,5030.0,292.06,292.23,291.86,292.13,5030.0
2024-03-20 13:30:00,291.91,292.12,291.84,291.99,8169.0,291.91,292.12,291.84,291.99,8169.0
2024-03-20 13:40:00,292.11,292.56,291.96,292.45,15949.0,292.11,292.56,291.96,292.45,15949.0
2024-03-20 13:50:00,292.27,292.5,292.0,292.0,3746.0,292.27,292.5,292.0,292.0,3746.0
2024-03-20 14:00:00,292.18,293.4,292.03,292.76,8840.0,292.18,293.4,292.03,292.76,8840.0
2024-03-20 14:10:00,292.95,293.2,291.78,292.13,6181.0,292.95,293.2,291.78,292.13,6181.0
2024-03-20 14:20:00,292.17,292.96,291.93,292.83,6239.0,292.17,292.96,291.93,292.83,6239.0
2024-03-20 14:30:00,293.05,293.56,292.19,293.56,13941.0,293.05,293.56,292.19,293.56,13941.0
2024-03-20 14:40:00,293.14,295.73,293.1,295.53,5463.0,293.14,295.73,293.1,295.53,5463.0
2024-03-20 14:50:00,295.45,295.58,294.73,294.73,13632.0,295.45,295.58,294.73,294.73,13632.0
2024-03-20 15:00:00,294.7,294.79,293.81,294.52,5793.0,294.7,294.79,293.81,294.52,5793.0
2024-03-20 15:10:00,294.52,295.96,294.41,295.96,23272.0,294.52,295.96,294.41,295.96,23272.0
2024-03-20 15:20:00,295.97,297.07,295.96,296.75,7058.0,295.97,297.07,295.96,296.75,7058.0
2024-03-20 15:30:00,296.64,296.64,295.2,295.42,13994.0,296.64,296.64,295.2,295.42,13994.0
2024-03-20 15:40:00,295.28,295.87,295.27,295.46,18961.0,295.28,295.87,295.27,295.46,18961.0
2024-03-20 15:50:00,295.28,295.8,295.07,295.34,52683.0,295.28,295.8,295.07,295.34,52683.0
2024-03-21 09:30:00,294.64,295.47,292.86,295.07,17341.0,294.64,295.47,292.86,295.07,17341.0
2024-03-21 09:40:00,294.55,295.03,294.49,294.55,5774.0,294.55,295.03,294.49,294.55,5774.0
2024-03-21 09:50:00,294.66,294.67,292.5,292.5,8360.0,294.66,294.67,292.5,292.5,8360.0
2024-03-21 10:00:00,292.5,293.49,292.5,293.14,21248.0,292.5,293.49,292.5,293.14,21248.0
2024-03-21 10:10:00,293.36,293.62,292.93,293.14,6202.0,293.36,293.62,292.93,293.14,6202.0
2024-03-21 10:20:00,293.0,293.57,292.99,293.47,9251.0,293.0,293.57,292.99,293.47,9251.0
2024-03-21 10:30:00,293.34,293.95,293.34,293.5,11827.0,293.34,293.95,293.34,293.5,11827.0
2024-03-21 10:40:00,293.48,293.83,293.35,293.47,7286.0,293.48,293.83,293.35,293.47,7286.0
2024-03-21 10:50:00,293.47,294.49,293.46,294.33,6547.0,293.47,294.49,293.46,294.33,6547.0
2024-03-21 11:00:00,294.18,294.21,293.41,293.5,10757.0,294.18,294.21,293.41,293.5,10757.0
2024-03-21 11:10:00,293.56,293.85,293.44,293.5,6191.0,293.56,293.85,293.44,293.5,6191.0
2024-03-21 11:20:00,293.5,293.73,292.88,293.6,18156.0,293.5,293.73,292.88,293.6,18156.0
2024-03-21 11:30:00,293.7,294.81,293.7,294.51,3334.0,293.7,294.81,293.7,294.51,3334.0
2024-03-21 11:40:00,294.69,295.22,294.47,295.15,5941.0,294.69,295.22,294.47,295.15,5941.0
2024-03-21 11:50:00,295.05,295.65,294.82,295.5,7100.0,295.05,295.65,294.82,295.5,7100.0
2024-03-21 12:00:00,295.6,295.75,294.87,295.37,4100.0,295.6,295.75,294.87,295.37,4100.0
2024-03-21 12:10:00,295.49,295.91,295.46,295.91,3265.0,295.49,295.91,295.46,295.91,3265.0
2024-03-21 12:20:00,295.87,295.87,295.21,295.54,4535.0,295.87,295.87,295.21,295.54,4535.0
2024-03-21 12:30:00,295.52,295.52,294.64,294.82,2900.0,295.52,295.52,294.64,294.82,2900.0
2024-03-21 12:40:00,294.83,294.99,294.24,294.24,5843.0,294.83,294.99,294.24,294.24,5843.0
2024-03-21 12:50:00,294.31,294.53,294.21,294.35,3600.0,294.31,294.53,294.21,294.35,3600.0
2024-03-21 13:00:00,294.35,294.62,294.2,294.56,6197.0,294.35,294.62,294.2,294.56,6197.0
2024-03-21 13:10:00,294.69,295.14,294.69,294.86,3691.0,294.69,295.14,294.69,294.86,3691.0
2024-03-21 13:20:00,294.81,294.81,294.2,294.7,6097.0,294.81,294.81,294.2,294.7,6097.0
2024-03-21 13:30:00,294.74,295.43,294.63,295.43,4903.0,294.74,295.43,294.63,295.43,4903.0
2024-03-21 13:40:00,295.36,295.55,295.33,295.5,6805.0,295.36,295.55,295.33,295.5,6805.0
2024-03-21 13:50:00,295.53,295.61,294.92,294.94,10448.0,295.53,295.61,294.92,294.94,10448.0
2024-03-21 14:00:00,295.11,295.58,294.97,295.07,8057.0,295.11,295.58,294.97,295.07,8057.0
2024-03-21 14:10:00,295.09,295.44,294.93,295.44,3877.0,295.09,295.44,294.93,295.44,3877.0
2024-03-21 14:20:00,295.27,295.38,295.07,295.22,3509.0,295.27,295.38,295.07,295.22,3509.0
2024-03-21 14:30:00,295.13,295.48,295.01,295.15,9903.0,295.13,295.48,295.01,295.15,9903.0
2024-03-21 14:40:00,295.13,295.13,294.98,294.99,3285.0,295.13,295.13,294.98,294.99,3285.0
2024-03-21 14:50:00,295.03,295.04,294.77,294.99,5140.0,295.03,295.04,294.77,294.99,5140.0
2024-03-21 15:00:00,295.08,295.09,294.86,295.04,2203.0,295.08,295.09,294.86,295.04,2203.0
2024-03-21 15:10:00,294.93,295.32,294.63,295.32,19838.0,294.93,295.32,294.63,295.32,19838.0
2024-03-21 15:20:00,295.31,295.6,295.21,295.23,10625.0,295.31,295.6,295.21,295.23,10625.0
2024-03-21 15:30:00,295.24,295.24,294.7,294.73,8249.0,295.24,295.24,294.7,294.73,8249.0
2024-03-21 15:40:00,294.51,295.15,294.31,295.13,10283.0,294.51,295.15,294.31,295.13,10283.0
2024-03-21 15:50:00,295.1,295.12,294.6,294.6,59548.0,295.1,295.12,294.6,294.6,59548.0
2024-03-22 09:30:00,295.21,295.36,293.82,295.2,15271.0,295.21,295.36,293.82,295.2,15271.0
2024-03-22 09:40:00,295.4,296.25,294.9,295.06,7994.0,295.4,296.25,294.9,295.06,7994.0
2024-03-22 09:50:00,294.91,295.33,294.57,294.71,9946.0,294.91,295.33,294.57,294.71,9946.0
2024-03-22 10:00:00,294.72,295.0,294.28,294.44,20860.0,294.72,295.0,294.28,294.44,20860.0
2024-03-22 10:10:00,294.53,294.85,293.87,293.87,11116.0,294.53,294.85,293.87,293.87,11116.0
2024-03-22 10:20:00,293.97,294.15,292.8,293.14,9535.0,293.97,294.15,292.8,293.14,9535.0
2024-03-22 10:30:00,293.07,294.02,293.0,293.6,15785.0,293.07,294.02,293.0,293.6,15785.0
2024-03-22 10:40:00,293.76,293.77,293.03,293.53,15597.0,293.76,293.77,293.03,293.53,15597.0
2024-03-22 10:50:00,293.34,293.51,292.03,292.58,44258.0,293.34,293.51,292.03,292.58,44258.0
2024-03-22 11:00:00,292.7,292.7,291.92,292.02,4630.0,292.7,292.7,291.92,292.02,4630.0
2024-03-22 11:10:00,291.98,292.05,290.81,291.31,30559.0,291.98,292.05,290.81,291.31,30559.0
2024-03-22 11:20:00,291.42,291.9,290.79,291.46,11625.0,291.42,291.9,290.79,291.46,11625.0
2024-03-22 11:30:00,291.53,291.92,291.39,291.45,7356.0,291.53,291.92,291.39,291.45,7356.0
2024-03-22 11:40:00,291.69,292.53,291.61,292.31,13474.0,291.69,292.53,291.61,292.31,13474.0
2024-03-22 11:50:00,292.19,293.03,291.72,292.48,38894.0,292.19,293.03,291.72,292.48,38894.0
2024-03-22 12:00:00,292.5,293.13,292.49,293.05,7344.0,292.5,293.13,292.49,293.05,7344.0
2024-03-22 12:10:00,292.99,293.19,292.46,292.46,5514.0,292.99,293.19,292.46,292.46,5514.0
2024-03-22 12:20:00,292.45,292.72,292.38,292.43,8971.0,292.45,292.72,292.38,292.43,8971.0
2024-03-22 12:30:00,292.58,292.59,292.13,292.32,9782.0,292.58,292.59,292.13,292.32,9782.0
2024-03-22 12:40:00,292.46,292.56,292.19,292.5,11344.0,292.46,292.56,292.19,292.5,11344.0
2024-03-22 12:50:00,292.5,292.5,291.31,291.53,13198.0,292.5,292.5,291.31,291.53,13198.0
2024-03-22 13:00:00,291.47,291.47,290.46,290.47,8803.0,291.47,291.47,290.46,290.47,8803.0
2024-03-22 13:10:00,290.53,291.79,290.47,291.76,10599.0,290.53,291.79,290.47,291.76,10599.0
2024-03-22 13:20:00,291.8,292.02,291.37,291.77,6153.0,291.8,292.02,291.37,291.77,6153.0
2024-03-22 13:30:00,291.8,292.05,291.63,291.92,9985.0,291.8,292.05,291.63,291.92,9985.0
2024-03-22 13:40:00,292.0,292.0,291.52,291.83,8783.0,292.0,292.0,291.52,291.83,8783.0
2024-03-22 13:50:00,291.81,291.84,291.31,291.73,6554.0,291.81,291.84,291.31,291.73,6554.0
2024-03-22 14:00:00,291.83,292.1,291.37,292.0,8573.0,291.83,292.1,291.37,292.0,8573.0
2024-03-22 14:10:00,292.12,292.17,291.7,291.84,4629.0,292.12,292.17,291.7,291.84,4629.0
2024-03-22 14:20:00,291.78,292.1,291.7,291.85,5998.0,291.78,292.1,291.7,291.85,5998.0
2024-03-22 14:30:00,291.91,291.91,291.01,291.02,7383.0,291.91,291.91,291.01,291.02,7383.0
2024-03-22 14:40:00,291.11,291.17,290.64,290.65,14820.0,291.11,291.17,290.64,290.65,14820.0
2024-03-22 14:50:00,290.74,291.5,290.62,291.33,10557.0,290.74,291.5,290.62,291.33,10557.0
2024-03-22 15:00:00,291.27,291.61,291.01,291.24,19007.0,291.27,291.61,291.01,291.24,19007.0
2024-03-22 15:10:00,291.11,291.24,290.85,290.88,7222.0,291.11,291.24,290.85,290.88,7222.0
2024-03-22 15:20:00,290.83,291.24,290.8,291.24,7987.0,290.83,291.24,290.8,291.24,7987.0
2024-03-22 15:30:00,291.26,291.28,290.8,291.19,11030.0,291.26,291.28,290.8,291.19,11030.0
2024-03-22 15:40:00,291.17,291.56,291.17,291.42,13943.0,291.17,291.56,291.17,291.42,13943.0
2024-03-22 15:50:00,291.41,291.49,290.55,290.64,59565.0,291.41,291.49,290.55,290.64,59565.0
2024-03-25 09:30:00,290.37,291.04,288.71,290.76,21918.0,290.37,291.04,288.71,290.76,21918.0
2024-03-25 09:40:00,290.43,291.72,290.14,290.99,51365.0,290.43,291.72,290.14,290.99,51365.0
2024-03-25 09:50:00,291.05,291.14,289.95,290.61,16822.0,291.05,291.14,289.95,290.61,16822.0
2024-03-25 10:00:00,290.64,291.38,290.23,290.85,31637.0,290.64,291.38,290.23,290.85,31637.0
2024-03-25 10:10:00,291.06,291.57,290.66,290.81,13224.0,291.06,291.57,290.66,290.81,13224.0
2024-03-25 10:20:00,291.08,291.19,290.74,290.88,12102.0,291.08,291.19,290.74,290.88,12102.0
2024-03-25 10:30:00,290.8,291.45,290.8,291.3,8546.0,290.8,291.45,290.8,291.3,8546.0
2024-03-25 10:40:00,291.27,291.8,290.96,291.46,36197.0,291.27,291.8,290.96,291.46,36197.0
2024-03-25 10:50:00,291.49,292.56,291.2,292.01,22545.0,291.49,292.56,291.2,292.01,22545.0
2024-03-25 11:00:00,292.04,292.63,291.82,292.0,17141.0,292.04,292.63,291.82,292.0,17141.0
2024-03-25 11:10:00,292.0,292.06,291.48,291.61,14645.0,292.0,292.06,291.48,291.61,14645.0
2024-03-25 11:20:00,291.66,293.81,291.54,293.5,6479.0,291.66,293.81,291.54,293.5,6479.0
2024-03-25 11:30:00,293.29,293.3,292.94,293.0,5644.0,293.29,293.3,292.94,293.0,5644.0
2024-03-25 11:40:00,293.0,293.0,292.48,292.48,6138.0,293.0,293.0,292.48,292.48,6138.0
2024-03-25 11:50:00,292.48,293.04,292.46,292.91,5758.0,292.48,293.04,292.46,292.91,5758.0
2024-03-25 12:00:00,292.91,293.06,292.81,292.9,7331.0,292.91,293.06,292.81,292.9,7331.0
2024-03-25 12:10:00,292.88,293.01,292.22,292.22,6579.0,292.88,293.01,292.22,292.22,6579.0
2024-03-25 12:20:00,292.16,292.67,292.09,292.63,2779.0,292.16,292.67,292.09,292.63,2779.0
2024-03-25 12:30:00,292.69,292.75,292.42,292.66,3494.0,292.69,292.75,292.42,292.66,3494.0
2024-03-25 12:40:00,292.71,292.84,292.32,292.32,1205.0,292.71,292.84,292.32,292.32,1205.0
2024-03-25 12:50:00,292.46,292.8,292.4,292.68,2107.0,292.46,292.8,292.4,292.68,2107.0
2024-03-25 13:00:00,292.53,292.89,292.53,292.7,1612.0,292.53,292.89,292.53,292.7,1612.0
2024-03-25 13:10:00,292.81,293.23,292.53,292.73,7432.0,292.81,293.23,292.53,292.73,7432.0
2024-03-25 13:20:00,292.82,292.98,292.75,292.86,1240.0,292.82,292.98,292.75,292.86,1240.0
2024-03-25 13:30:00,292.75,292.83,292.34,292.44,4157.0,292.75,292.83,292.34,292.44,4157.0
2024-03-25 13:40:00,292.48,292.66,292.17,292.18,2377.0,292.48,292.66,292.17,292.18,2377.0
2024-03-25 13:50:00,292.22,292.33,291.85,291.89,6740.0,292.22,292.33,291.85,291.89,6740.0
2024-03-25 14:00:00,291.88,291.89,291.21,291.44,4826.0,291.88,291.89,291.21,291.44,4826.0
2024-03-25 14:10:00,291.31,291.5,291.25,291.38,5349.0,291.31,291.5,291.25,291.38,5349.0
2024-03-25 14:20:00,291.46,291.99,291.46,291.94,7317.0,291.46,291.99,291.46,291.94,7317.0
2024-03-25 14:30:00,291.99,292.0,291.23,291.23,3808.0,291.99,292.0,291.23,291.23,3808.0
2024-03-25 14:40:00,291.21,291.22,290.77,291.22,3360.0,291.21,291.22,290.77,291.22,3360.0
2024-03-25 14:50:00,291.07,291.23,290.77,291.14,6400.0,291.07,291.23,290.77,291.14,6400.0
2024-03-25 15:00:00,291.2,291.61,291.15,291.56,29385.0,291.2,291.61,291.15,291.56,29385.0
2024-03-25 15:10:00,291.36,291.37,290.89,291.23,8659.0,291.36,291.37,290.89,291.23,8659.0
2024-03-25 15:20:00,291.23,291.32,290.86,291.16,4808.0,291.23,291.32,290.86,291.16,4808.0
2024-03-25 15:30:00,291.2,291.28,290.87,291.1,5428.0,291.2,291.28,290.87,291.1,5428.0
2024-03-25 15:40:00,291.3,291.39,291.04,291.3,6635.0,291.3,291.39,291.04,291.3,6635.0
2024-03-25 15:50:00,291.28,291.61,290.48,290.59,50373.0,291.28,291.61,290.48,290.59,50373.0
2024-03-26 09:30:00,291.19,291.84,289.64,290.19,14607.0,291.19,291.84,289.64,290.19,14607.0
2024-03-26 09:40:00,290.18,290.21,288.98,289.67,4675.0,290.18,290.21,288.98,289.67,4675.0
2024-03-26 09:50:00,289.95,289.99,288.01,288.63,33941.0,289.95,289.99,288.01,288.63,33941.0
2024-03-26 10:00:00,288.94,289.29,288.33,288.34,29442.0,288.94,289.29,288.33,288.34,29442.0
2024-03-26 10:10:00,288.24,288.8,288.07,288.8,2660.0,288.24,288.8,288.07,288.8,2660.0
2024-03-26 10:20:00,288.8,288.8,288.03,288.26,3930.0,288.8,288.8,288.03,288.26,3930.0
2024-03-26 10:30:00,288.2,288.62,288.06,288.45,7524.0,288.2,288.62,288.06,288.45,7524.0
2024-03-26 10:40:00,288.56,289.57,288.56,289.37,31153.0,288.56,289.57,288.56,289.37,31153.0
2024-03-26 10:50:00,289.39,289.81,288.79,289.34,8704.0,289.39,289.81,288.79,289.34,8704.0
2024-03-26 11:00:00,289.45,289.96,289.38,289.96,1938.0,289.45,289.96,289.38,289.96,1938.0
2024-03-26 11:10:00,289.85,289.88,289.41,289.48,4903.0,289.85,289.88,289.41,289.48,4903.0
2024-03-26 11:20:00,289.34,289.8,289.3,289.6,7303.0,289.34,289.8,289.3,289.6,7303.0
2024-03-26 11:30:00,289.57,289.85,289.4,289.6,10006.0,289.57,289.85,289.4,289.6,10006.0
2024-03-26 11:40:00,289.64,289.88,289.4,289.76,56466.0,289.64,289.88,289.4,289.76,56466.0
2024-03-26 11:50:00,289.86,289.89,289.54,289.54,3267.0,289.86,289.89,289.54,289.54,3267.0
2024-03-26 12:00:00,289.6,289.6,289.21,289.23,5015.0,289.6,289.6,289.21,289.23,5015.0
2024-03-26 12:10:00,289.25,289.44,289.21,289.43,2714.0,289.25,289.44,289.21,289.43,2714.0
2024-03-26 12:20:00,289.27,289.82,289.27,289.67,3452.0,289.27,289.82,289.27,289.67,3452.0
2024-03-26 12:30:00,289.59,289.59,289.19,289.19,3654.0,289.59,289.59,289.19,289.19,3654.0
2024-03-26 12:40:00,289.19,289.19,288.95,289.09,4230.0,289.19,289.19,288.95,289.09,4230.0
2024-03-26 12:50:00,289.09,289.31,288.97,289.31,3764.0,289.09,289.31,288.97,289.31,3764.0
2024-03-26 13:00:00,289.26,289.29,289.1,289.1,2762.0,289.26,289.29,289.1,289.1,2762.0
2024-03-26 13:10:00,289.1,289.1,288.8,288.89,3656.0,289.1,289.1,288.8,288.89,3656.0
2024-03-26 13:20:00,288.89,289.11,288.78,288.83,60507.0,288.89,289.11,288.78,288.83,60507.0
2024-03-26 13:30:00,288.85,289.02,288.43,288.51,7096.0,288.85,289.02,288.43,288.51,7096.0
2024-03-26 13:40:00,288.45,288.49,288.3,288.47,2851.0,288.45,288.49,288.3,288.47,2851.0
2024-03-26 13:50:00,288.48,288.53,287.68,287.72,14473.0,288.48,288.53,287.68,287.72,14473.0
2024-03-26 14:00:00,287.67,288.04,287.65,287.71,3768.0,287.67,288.04,287.65,287.71,3768.0
2024-03-26 14:10:00,287.71,289.12,287.71,289.12,10058.0,287.71,289.12,287.71,289.12,10058.0
2024-03-26 14:20:00,289.2,290.0,289.11,289.77,30931.0,289.2,290.0,289.11,289.77,30931.0
2024-03-26 14:30:00,289.82,289.83,288.95,289.08,4164.0,289.82,289.83,288.95,289.08,4164.0
2024-03-26 14:40:00,289.09,289.24,288.97,289.2,6393.0,289.09,289.24,288.97,289.2,6393.0
2024-03-26 14:50:00,289.2,289.85,289.08,289.74,27125.0,289.2,289.85,289.08,289.74,27125.0
2024-03-26 15:00:00,289.71,289.75,289.4,289.7,5294.0,289.71,289.75,289.4,289.7,5294.0
2024-03-26 15:10:00,289.7,289.79,289.41,289.41,11118.0,289.7,289.79,289.41,289.41,11118.0
2024-03-26 15:20:00,289.45,289.81,289.38,289.63,8573.0,289.45,289.81,289.38,289.63,8573.0
2024-03-26 15:30:00,289.65,289.66,288.65,288.65,39509.0,289.65,289.66,288.65,288.65,39509.0
2024-03-26 15:40:00,288.64,288.82,288.39,288.4,9061.0,288.64,288.82,288.39,288.4,9061.0
2024-03-26 15:50:00,288.33,288.49,287.64,288.03,111554.0,288.33,288.49,287.64,288.03,111554.0
2024-03-27 09:30:00,289.37,291.55,288.19,290.85,55737.0,289.37,291.55,288.19,290.85,55737.0
2024-03-27 09:40:00,291.18,292.34,290.49,290.5,15523.0,291.18,292.34,290.49,290.5,15523.0
2024-03-27 09:50:00,290.6,290.9,289.9,290.36,14605.0,290.6,290.9,289.9,290.36,14605.0
2024-03-27 10:00:00,290.44,291.2,289.55,289.63,13135.0,290.44,291.2,289.55,289.63,13135.0
2024-03-27 10:10:00,289.83,291.51,289.82,291.51,11880.0,289.83,291.51,289.82,291.51,11880.0
2024-03-27 10:20:00,291.51,291.52,290.17,290.79,9374.0,291.51,291.52,290.17,290.79,9374.0
2024-03-27 10:30:00,290.97,291.11,289.77,289.89,6232.0,290.97,291.11,289.77,289.89,6232.0
2024-03-27 10:40:00,289.99,290.0,288.87,289.2,5566.0,289.99,290.0,288.87,289.2,5566.0
2024-03-27 10:50:00,289.35,289.5,288.95,289.3,9027.0,289.35,289.5,288.95,289.3,9027.0
2024-03-27 11:00:00,289.25,289.33,288.9,289.0,8237.0,289.25,289.33,288.9,289.0,8237.0
2024-03-27 11:10:00,289.08,289.14,288.6,289.02,6751.0,289.08,289.14,288.6,289.02,6751.0
2024-03-27 11:20:00,289.09,289.4,288.93,289.31,3375.0,289.09,289.4,288.93,289.31,3375.0
2024-03-27 11:30:00,289.31,289.61,288.97,289.47,13755.0,289.31,289.61,288.97,289.47,13755.0
2024-03-27 11:40:00,289.42,289.54,289.11,289.16,4813.0,289.42,289.54,289.11,289.16,4813.0
2024-03-27 11:50:00,289.15,289.23,288.29,288.53,8364.0,289.15,289.23,288.29,288.53,8364.0
2024-03-27 12:00:00,288.45,289.03,288.45,288.84,7371.0,288.45,289.03,288.45,288.84,7371.0
2024-03-27 12:10:00,289.03,289.03,288.7,288.81,5855.0,289.03,289.03,288.7,288.81,5855.0
2024-03-27 12:20:00,288.8,288.97,288.51,288.69,8721.0,288.8,288.97,288.51,288.69,8721.0
2024-03-27 12:30:00,288.76,288.83,288.43,288.7,4619.0,288.76,288.83,288.43,288.7,4619.0
2024-03-27 12:40:00,288.79,289.35,288.67,289.22,17322.0,288.79,289.35,288.67,289.22,17322.0
2024-03-27 12:50:00,289.14,290.26,289.13,290.25,10267.0,289.14,290.26,289.13,290.25,10267.0
2024-03-27 13:00:00,290.26,290.54,290.18,290.26,7124.0,290.26,290.54,290.18,290.26,7124.0
2024-03-27 13:10:00,290.18,290.22,289.89,290.22,5628.0,290.18,290.22,289.89,290.22,5628.0
2024-03-27 13:20:00,290.23,290.55,290.1,290.38,3724.0,290.23,290.55,290.1,290.38,3724.0
2024-03-27 13:30:00,290.38,290.7,290.25,290.63,5144.0,290.38,290.7,290.25,290.63,5144.0
2024-03-27 13:40:00,290.47,290.79,290.07,290.71,11238.0,290.47,290.79,290.07,290.71,11238.0
2024-03-27 13:50:00,290.71,291.2,290.56,291.04,6633.0,290.71,291.2,290.56,291.04,6633.0
2024-03-27 14:00:00,291.13,291.14,290.62,290.91,7229.0,291.13,291.14,290.62,290.91,7229.0
2024-03-27 14:10:00,290.85,290.9,290.54,290.86,7629.0,290.85,290.9,290.54,290.86,7629.0
2024-03-27 14:20:00,290.81,291.51,290.62,291.5,3520.0,290.81,291.51,290.62,291.5,3520.0
2024-03-27 14:30:00,291.26,292.4,291.26,292.4,3927.0,291.26,292.4,291.26,292.4,3927.0
2024-03-27 14:40:00,292.4,292.71,292.09,292.69,6467.0,292.4,292.71,292.09,292.69,6467.0
2024-03-27 14:50:00,292.69,292.78,292.39,292.39,15299.0,292.69,292.78,292.39,292.39,15299.0
2024-03-27 15:00:00,292.42,293.04,292.41,293.04,17336.0,292.42,293.04,292.41,293.04,17336.0
2024-03-27 15:10:00,293.07,293.07,292.31,292.31,9067.0,293.07,293.07,292.31,292.31,9067.0
2024-03-27 15:20:00,292.19,293.07,291.83,293.07,13933.0,292.19,293.07,291.83,293.07,13933.0
2024-03-27 15:30:00,293.21,293.95,293.01,293.93,12947.0,293.21,293.95,293.01,293.93,12947.0
2024-03-27 15:40:00,293.99,294.16,293.4,293.5,35875.0,293.99,294.16,293.4,293.5,35875.0
2024-03-27 15:50:00,293.5,293.81,292.77,293.52,151215.0,293.5,293.81,292.77,293.52,151215.0
2024-03-28 09:30:00,291.76,293.45,291.01,291.77,36112.0,291.76,293.45,291.01,291.77,36112.0
2024-03-28 09:40:00,291.82,292.04,289.25,289.46,20349.0,291.82,292.04,289.25,289.46,20349.0
2024-03-28 09:50:00,289.6,290.92,289.49,290.92,18595.0,289.6,290.92,289.49,290.92,18595.0
2024-03-28 10:00:00,290.84,291.24,289.04,289.34,41317.0,290.84,291.24,289.04,289.34,41317.0
2024-03-28 10:10:00,289.2,289.22,288.03,288.67,15744.0,289.2,289.22,288.03,288.67,15744.0
2024-03-28 10:20:00,288.63,288.64,287.51,288.01,12308.0,288.63,288.64,287.51,288.01,12308.0
2024-03-28 10:30:00,287.94,289.04,287.78,288.82,13512.0,287.94,289.04,287.78,288.82,13512.0
2024-03-28 10:40:00,288.6,289.0,288.14,288.4,9188.0,288.6,289.0,288.14,288.4,9188.0
2024-03-28 10:50:00,288.67,288.88,288.47,288.54,6896.0,288.67,288.88,288.47,288.54,6896.0
2024-03-28 11:00:00,288.43,288.5,287.72,287.87,21533.0,288.43,288.5,287.72,287.87,21533.0
2024-03-28 11:10:00,287.88,288.16,287.71,287.71,8432.0,287.88,288.16,287.71,287.71,8432.0
2024-03-28 11:20:00,287.91,288.16,287.68,288.01,4996.0,287.91,288.16,287.68,288.01,4996.0
2024-03-28 11:30:00,287.94,288.1,287.8,287.8,9879.0,287.94,288.1,287.8,287.8,9879.0
2024-03-28 11:40:00,287.8,287.84,286.68,287.12,17708.0,287.8,287.84,286.68,287.12,17708.0
2024-03-28 11:50:00,287.0,288.02,286.99,287.68,6138.0,287.0,288.02,286.99,287.68,6138.0
2024-03-28 12:00:00,287.73,287.77,287.33,287.38,8855.0,287.73,287.77,287.33,287.38,8855.0
2024-03-28 12:10:00,287.47,287.64,287.36,287.5,6535.0,287.47,287.64,287.36,287.5,6535.0
2024-03-28 12:20:00,287.42,287.69,287.26,287.61,7340.0,287.42,287.69,287.26,287.61,7340.0
2024-03-28 12:30:00,287.61,287.69,286.94,287.0,5680.0,287.61,287.69,286.94,287.0,5680.0
2024-03-28 12:40:00,286.97,287.03,286.83,286.98,5736.0,286.97,287.03,286.83,286.98,5736.0
2024-03-28 12:50:00,286.98,287.53,286.76,287.53,13140.0,286.98,287.53,286.76,287.53,13140.0
2024-03-28 13:00:00,287.59,287.6,287.23,287.27,9035.0,287.59,287.6,287.23,287.27,9035.0
2024-03-28 13:10:00,287.27,287.75,287.18,287.5,4905.0,287.27,287.75,287.18,287.5,4905.0
2024-03-28 13:20:00,287.46,287.54,286.93,287.13,8735.0,287.46,287.54,286.93,287.13,8735.0
2024-03-28 13:30:00,287.13,287.48,286.88,287.28,15838.0,287.13,287.48,286.88,287.28,15838.0
2024-03-28 13:40:00,287.2,287.44,287.12,287.23,4950.0,287.2,287.44,287.12,287.23,4950.0
2024-03-28 13:50:00,287.16,287.16,286.72,286.83,6888.0,287.16,287.16,286.72,286.83,6888.0
2024-03-28 14:00:00,286.9,287.99,286.7,287.99,21248.0,286.9,287.99,286.7,287.99,21248.0
2024-03-28 14:10:00,287.85,288.17,287.44,288.09,15186.0,287.85,288.17,287.44,288.09,15186.0
2024-03-28 14:20:00,288.09,288.66,287.99,287.99,18632.0,288.09,288.66,287.99,287.99,18632.0
2024-03-28 14:30:00,288.16,288.18,287.73,287.98,7614.0,288.16,288.18,287.73,287.98,7614.0
2024-03-28 14:40:00,288.01,288.48,287.93,288.07,12407.0,288.01,288.48,287.93,288.07,12407.0
2024-03-28 14:50:00,288.17,288.41,288.07,288.34,16697.0,288.17,288.41,288.07,288.34,16697.0
2024-03-28 15:00:00,288.28,288.43,288.04,288.43,16263.0,288.28,288.43,288.04,288.43,16263.0
2024-03-28 15:10:00,288.43,288.43,288.05,288.34,9094.0,288.43,288.43,288.05,288.34,9094.0
2024-03-28 15:20:00,288.35,288.79,288.23,288.54,19384.0,288.35,288.79,288.23,288.54,19384.0
2024-03-28 15:30:00,288.54,289.7,288.54,289.69,10013.0,288.54,289.7,288.54,289.69,10013.0
2024-03-28 15:40:00,289.64,290.22,289.55,290.22,19775.0,289.64,290.22,289.55,290.22,19775.0
2024-03-28 15:50:00,290.36,291.52,290.05,290.62,99639.0,290.36,291.52,290.05,290.62,99639.0
2024-04-01 09:30:00,290.34,290.34,282.26,282.42,44348.0,290.34,290.34,282.26,282.42,44348.0
2024-04-01 09:40:00,282.8,284.19,281.06,281.29,36620.0,282.8,284.19,281.06,281.29,36620.0
2024-04-01 09:50:00,281.4,283.68,281.29,283.57,36955.0,281.4,283.68,281.29,283.57,36955.0
2024-04-01 10:00:00,283.72,284.05,282.09,282.42,20478.0,283.72,284.05,282.09,282.42,20478.0
2024-04-01 10:10:00,282.27,282.81,281.09,281.13,22546.0,282.27,282.81,281.09,281.13,22546.0
2024-04-01 10:20:00,281.2,281.32,280.02,280.6,25153.0,281.2,281.32,280.02,280.6,25153.0
2024-04-01 10:30:00,280.6,281.13,280.31,280.97,11681.0,280.6,281.13,280.31,280.97,11681.0
2024-04-01 10:40:00,280.81,281.38,280.48,280.7,17460.0,280.81,281.38,280.48,280.7,17460.0
2024-04-01 10:50:00,281.0,282.78,280.73,282.05,22931.0,281.0,282.78,280.73,282.05,22931.0
2024-04-01 11:00:00,282.05,282.58,281.75,281.95,9699.0,282.05,282.58,281.75,281.95,9699.0
2024-04-01 11:10:00,281.81,283.8,281.81,283.8,10297.0,281.81,283.8,281.81,283.8,10297.0
2024-04-01 11:20:00,283.69,283.99,283.31,283.99,9685.0,283.69,283.99,283.31,283.99,9685.0
2024-04-01 11:30:00,283.97,284.86,283.81,284.86,11579.0,283.97,284.86,283.81,284.86,11579.0
2024-04-01 11:40:00,284.86,285.08,284.11,285.08,10447.0,284.86,285.08,284.11,285.08,10447.0
2024-04-01 11:50:00,284.8,285.02,283.8,283.87,13200.0,284.8,285.02,283.8,283.87,13200.0
2024-04-01 12:00:00,283.87,284.37,283.8,284.11,9073.0,283.87,284.37,283.8,284.11,9073.0
2024-04-01 12:10:00,284.16,284.16,283.89,283.97,6547.0,284.16,284.16,283.89,283.97,6547.0
2024-04-01 12:20:00,283.96,283.97,283.13,283.22,12373.0,283.96,283.97,283.13,283.22,12373.0
2024-04-01 12:30:00,283.25,283.36,283.0,283.22,3969.0,283.25,283.36,283.0,283.22,3969.0
2024-04-01 12:40:00,283.07,283.24,282.68,282.69,3894.0,283.07,283.24,282.68,282.69,3894.0
2024-04-01 12:50:00,282.69,283.85,282.68,282.83,14466.0,282.69,283.85,282.68,282.83,14466.0
2024-04-01 13:00:00,282.63,282.69,281.49,282.24,6740.0,282.63,282.69,281.49,282.24,6740.0
2024-04-01 13:10:00,282.24,282.91,282.08,282.56,7735.0,282.24,282.91,282.08,282.56,7735.0
2024-04-01 13:20:00,282.56,282.93,282.37,282.88,4395.0,282.56,282.93,282.37,282.88,4395.0
2024-04-01 13:30:00,282.9,283.56,282.9,283.36,4235.0,282.9,283.56,282.9,283.36,4235.0
2024-04-01 13:40:00,283.34,284.2,283.34,284.03,6644.0,283.34,284.2,283.34,284.03,6644.0
2024-04-01 13:50:00,284.03,284.03,283.25,283.25,4375.0,284.03,284.03,283.25,283.25,4375.0
2024-04-01 14:00:00,283.17,283.67,282.67,283.25,20375.0,283.17,283.67,282.67,283.25,20375.0
2024-04-01 14:10:00,283.46,283.46,282.87,282.87,4668.0,283.46,283.46,282.87,282.87,4668.0
2024-04-01 14:20:00,282.92,283.12,282.72,282.74,3188.0,282.92,283.12,282.72,282.74,3188.0
2024-04-01 14:30:00,282.75,282.91,282.23,282.48,16757.0,282.75,282.91,282.23,282.48,16757.0
2024-04-01 14:40:00,282.61,282.68,282.33,282.65,21714.0,282.61,282.68,282.33,282.65,21714.0
2024-04-01 14:50:00,283.14,283.32,282.77,282.84,4940.0,283.14,283.32,282.77,282.84,4940.0
2024-04-01 15:00:00,282.83,283.09,282.82,282.98,3202.0,282.83,283.09,282.82,282.98,3202.0
2024-04-01 15:10:00,283.09,283.73,282.95,282.98,8975.0,283.09,283.73,282.95,282.98,8975.0
2024-04-01 15:20:00,282.93,283.15,282.57,283.15,11595.0,282.93,283.15,282.57,283.15,11595.0
2024-04-01 15:30:00,283.17,283.98,282.91,283.6,19928.0,283.17,283.98,282.91,283.6,19928.0
2024-04-01 15:40:00,283.55,284.12,283.48,283.63,31621.0,283.55,284.12,283.48,283.63,31621.0
2024-04-01 15:50:00,283.66,284.7,283.33,284.18,165827.0,283.66,284.7,283.33,284.18,165827.0
2024-04-02 09:30:00,283.62,284.0,280.0,282.82,26115.0,283.62,284.0,280.0,282.82,26115.0
2024-04-02 09:40:00,282.94,282.94,281.08,281.71,32271.0,282.94,282.94,281.08,281.71,32271.0
2024-04-02 09:50:00,281.28,281.6,279.96,281.03,34442.0,281.28,281.6,279.96,281.03,34442.0
2024-04-02 10:00:00,281.03,281.35,280.22,280.61,24219.0,281.03,281.35,280.22,280.61,24219.0
2024-04-02 10:10:00,280.61,280.61,279.1,279.62,17994.0,280.61,280.61,279.1,279.62,17994.0
2024-04-02 10:20:00,279.86,280.05,278.98,278.98,10407.0,279.86,280.05,278.98,278.98,10407.0
2024-04-02 10:30:00,278.76,279.06,277.97,278.71,10933.0,278.76,279.06,277.97,278.71,10933.0
2024-04-02 10:40:00,278.86,279.81,278.82,278.92,4819.0,278.86,279.81,278.82,278.92,4819.0
2024-04-02 10:50:00,279.0,279.0,278.49,278.84,7038.0,279.0,279.0,278.49,278.84,7038.0
2024-04-02 11:00:00,278.85,279.16,278.25,278.78,6027.0,278.85,279.16,278.25,278.78,6027.0
2024-04-02 11:10:00,278.68,279.26,278.67,279.13,4875.0,278.68,279.26,278.67,279.13,4875.0
2024-04-02 11:20:00,279.06,279.13,278.14,278.61,5386.0,279.06,279.13,278.14,278.61,5386.0
2024-04-02 11:30:00,278.48,278.48,277.05,277.05,5555.0,278.48,278.48,277.05,277.05,5555.0
2024-04-02 11:40:00,277.19,277.2,276.09,276.11,15095.0,277.19,277.2,276.09,276.11,15095.0
2024-04-02 11:50:00,276.1,277.17,275.94,276.8,21623.0,276.1,277.17,275.94,276.8,21623.0
2024-04-02 12:00:00,276.71,277.8,276.7,277.8,12754.0,276.71,277.8,276.7,277.8,12754.0
2024-04-02 12:10:00,277.78,277.78,277.42,277.62,5035.0,277.78,277.78,277.42,277.62,5035.0
2024-04-02 12:20:00,277.63,277.96,277.31,277.59,9235.0,277.63,277.96,277.31,277.59,9235.0
2024-04-02 12:30:00,277.55,277.56,276.93,277.04,9943.0,277.55,277.56,276.93,277.04,9943.0
2024-04-02 12:40:00,276.96,277.81,276.86,277.81,7459.0,276.96,277.81,276.86,277.81,7459.0
2024-04-02 12:50:00,277.84,278.33,277.68,278.19,6805.0,277.84,278.33,277.68,278.19,6805.0
2024-04-02 13:00:00,278.0,278.12,277.49,277.62,12997.0,278.0,278.12,277.49,277.62,12997.0
2024-04-02 13:10:00,277.45,277.5,276.8,276.89,5813.0,277.45,277.5,276.8,276.89,5813.0
2024-04-02 13:20:00,276.92,277.0,276.36,276.65,5803.0,276.92,277.0,276.36,276.65,5803.0
2024-04-02 13:30:00,276.63,276.63,275.87,275.87,11665.0,276.63,276.63,275.87,275.87,11665.0
2024-04-02 13:40:00,275.83,276.92,275.83,276.73,7738.0,275.83,276.92,275.83,276.73,7738.0
2024-04-02 13:50:00,276.83,277.24,276.72,276.8,6557.0,276.83,277.24,276.72,276.8,6557.0
2024-04-02 14:00:00,276.8,276.86,276.43,276.78,6800.0,276.8,276.86,276.43,276.78,6800.0
2024-04-02 14:10:00,276.67,276.79,276.26,276.33,6300.0,276.67,276.79,276.26,276.33,6300.0
2024-04-02 14:20:00,276.2,276.69,276.14,276.32,5329.0,276.2,276.69,276.14,276.32,5329.0
2024-04-02 14:30:00,276.32,276.89,276.22,276.76,7992.0,276.32,276.89,276.22,276.76,7992.0
2024-04-02 14:40:00,276.85,277.35,276.82,277.2,16191.0,276.85,277.35,276.82,277.2,16191.0
2024-04-02 14:50:00,277.13,277.63,277.06,277.58,10548.0,277.13,277.63,277.06,277.58,10548.0
2024-04-02 15:00:00,277.58,277.72,277.38,277.56,5499.0,277.58,277.72,277.38,277.56,5499.0
2024-04-02 15:10:00,277.67,277.92,277.64,277.65,10581.0,277.67,277.92,277.64,277.65,10581.0
2024-04-02 15:20:00,277.76,278.42,277.71,278.26,13776.0,277.76,278.42,277.71,278.26,13776.0
2024-04-02 15:30:00,278.28,278.35,277.73,278.29,22547.0,278.28,278.35,277.73,278.29,22547.0
2024-04-02 15:40:00,278.31,278.31,277.65,277.75,15765.0,278.31,278.31,277.65,277.75,15765.0
2024-04-02 15:50:00,277.85,278.53,277.69,277.99,49405.0,277.85,278.53,277.69,277.99,49405.0
2024-04-03 09:30:00,278.47,278.92,275.62,275.62,17746.0,278.47,278.92,275.62,275.62,17746.0
2024-04-03 09:40:00,275.96,276.35,274.71,275.44,11926.0,275.96,276.35,274.71,275.44,11926.0
2024-04-03 09:50:00,275.38,275.38,274.48,274.52,9869.0,275.38,275.38,274.48,274.52,9869.0
2024-04-03 10:00:00,274.77,275.71,273.76,273.76,11866.0,274.77,275.71,273.76,273.76,11866.0
2024-04-03 10:10:00,273.7,274.69,273.41,274.06,16225.0,273.7,274.69,273.41,274.06,16225.0
2024-04-03 10:20:00,274.04,274.77,273.64,273.76,8189.0,274.04,274.77,273.64,273.76,8189.0
2024-04-03 10:30:00,273.71,273.89,273.09,273.88,11886.0,273.71,273.89,273.09,273.88,11886.0
2024-04-03 10:40:00,273.84,274.01,273.35,273.63,8599.0,273.84,274.01,273.35,273.63,8599.0
2024-04-03 10:50:00,273.75,273.75,273.13,273.47,6472.0,273.75,273.75,273.13,273.47,6472.0
2024-04-03 11:00:00,273.48,274.63,273.26,274.63,14618.0,273.48,274.63,273.26,274.63,14618.0
2024-04-03 11:10:00,274.69,274.8,274.37,274.44,2627.0,274.69,274.8,274.37,274.44,2627.0
2024-04-03 11:20:00,274.48,274.84,274.17,274.71,6824.0,274.48,274.84,274.17,274.71,6824.0
2024-04-03 11:30:00,274.71,274.79,274.23,274.24,9698.0,274.71,274.79,274.23,274.24,9698.0
2024-04-03 11:40:00,274.22,274.27,273.64,273.64,9853.0,274.22,274.27,273.64,273.64,9853.0
2024-04-03 11:50:00,273.56,274.09,273.56,273.82,5087.0,273.56,274.09,273.56,273.82,5087.0
2024-04-03 12:00:00,273.71,274.41,273.7,274.23,4343.0,273.71,274.41,273.7,274.23,4343.0
2024-04-03 12:10:00,274.29,275.34,274.29,275.23,5202.0,274.29,275.34,274.29,275.23,5202.0
2024-04-03 12:20:00,275.26,275.95,275.02,275.79,3723.0,275.26,275.95,275.02,275.79,3723.0
2024-04-03 12:30:00,275.87,275.88,274.82,274.82,4408.0,275.87,275.88,274.82,274.82,4408.0
2024-04-03 12:40:00,275.01,275.19,274.74,274.8,2268.0,275.01,275.19,274.74,274.8,2268.0
2024-04-03 12:50:00,275.01,275.65,274.82,275.17,11620.0,275.01,275.65,274.82,275.17,11620.0
2024-04-03 13:00:00,275.21,275.67,275.16,275.63,2771.0,275.21,275.67,275.16,275.63,2771.0
2024-04-03 13:10:00,275.63,275.9,275.33,275.72,4149.0,275.63,275.9,275.33,275.72,4149.0
2024-04-03 13:20:00,275.42,275.74,275.39,275.73,3300.0,275.42,275.74,275.39,275.73,3300.0
2024-04-03 13:30:00,275.57,275.57,274.65,274.65,4543.0,275.57,275.57,274.65,274.65,4543.0
2024-04-03 13:40:00,274.65,275.12,274.55,274.84,4341.0,274.65,275.12,274.55,274.84,4341.0
2024-04-03 13:50:00,274.71,274.79,274.41,274.54,2655.0,274.71,274.79,274.41,274.54,2655.0
2024-04-03 14:00:00,274.57,275.08,274.53,275.08,4656.0,274.57,275.08,274.53,275.08,4656.0
2024-04-03 14:10:00,275.29,275.32,274.9,275.06,2600.0,275.29,275.32,274.9,275.06,2600.0
2024-04-03 14:20:00,274.93,275.24,274.83,275.24,3850.0,274.93,275.24,274.83,275.24,3850.0
2024-04-03 14:30:00,275.27,276.04,275.26,275.98,8834.0,275.27,276.04,275.26,275.98,8834.0
2024-04-03 14:40:00,276.05,276.35,275.92,275.92,4150.0,276.05,276.35,275.92,275.92,4150.0
2024-04-03 14:50:00,275.92,276.0,275.62,275.73,7100.0,275.92,276.0,275.62,275.73,7100.0
2024-04-03 15:00:00,275.62,275.72,275.18,275.28,3710.0,275.62,275.72,275.18,275.28,3710.0
2024-04-03 15:10:00,275.38,275.7,275.26,275.54,11187.0,275.38,275.7,275.26,275.54,11187.0
2024-04-03 15:20:00,275.43,275.65,275.05,275.37,8344.0,275.43,275.65,275.05,275.37,8344.0
2024-04-03 15:30:00,275.3,276.41,275.28,276.4,12216.0,275.3,276.41,275.28,276.4,12216.0
2024-04-03 15:40:00,276.3,276.46,275.68,276.46,11915.0,276.3,276.46,275.68,276.46,11915.0
2024-04-03 15:50:00,276.27,276.52,275.03,275.69,76092.0,276.27,276.52,275.03,275.69,76092.0
2024-04-04 09:30:00,276.57,278.21,275.18,278.04,45992.0,276.57,278.21,275.18,278.04,45992.0
2024-04-04 09:40:00,278.04,280.31,278.0,280.3,15852.0,278.04,280.31,278.0,280.3,15852.0
2024-04-04 09:50:00,280.31,280.9,279.15,280.01,16212.0,280.31,280.9,279.15,280.01,16212.0
2024-04-04 10:00:00,279.92,281.33,279.79,280.14,13629.0,279.92,281.33,279.79,280.14,13629.0
2024-04-04 10:10:00,280.12,280.63,279.17,279.69,9850.0,280.12,280.63,279.17,279.69,9850.0
2024-04-04 10:20:00,279.63,279.89,278.87,279.28,13767.0,279.63,279.89,278.87,279.28,13767.0
2024-04-04 10:30:00,278.78,279.34,278.17,278.34,11825.0,278.78,279.34,278.17,278.34,11825.0
2024-04-04 10:40:00,278.34,278.69,277.97,278.22,11630.0,278.34,278.69,277.97,278.22,11630.0
2024-04-04 10:50:00,278.27,278.53,277.43,277.71,7630.0,278.27,278.53,277.43,277.71,7630.0
2024-04-04 11:00:00,277.48,278.02,277.23,277.23,8653.0,277.48,278.02,277.23,277.23,8653.0
2024-04-04 11:10:00,277.0,277.18,276.46,276.69,18127.0,277.0,277.18,276.46,276.69,18127.0
2024-04-04 11:20:00,276.59,276.69,276.31,276.6,15239.0,276.59,276.69,276.31,276.6,15239.0
2024-04-04 11:30:00,276.55,276.72,276.28,276.35,19353.0,276.55,276.72,276.28,276.35,19353.0
2024-04-04 11:40:00,276.3,276.54,274.62,274.75,17892.0,276.3,276.54,274.62,274.75,17892.0
2024-04-04 11:50:00,274.96,275.04,273.23,273.66,32096.0,274.96,275.04,273.23,273.66,32096.0
2024-04-04 12:00:00,273.61,274.46,273.21,274.31,47596.0,273.61,274.46,273.21,274.31,47596.0
2024-04-04 12:10:00,274.23,274.23,273.31,273.98,23598.0,274.23,274.23,273.31,273.98,23598.0
2024-04-04 12:20:00,273.9,274.17,273.62,273.62,9015.0,273.9,274.17,273.62,273.62,9015.0
2024-04-04 12:30:00,273.79,273.88,272.91,273.07,21226.0,273.79,273.88,272.91,273.07,21226.0
2024-04-04 12:40:00,273.09,273.77,273.03,273.68,15922.0,273.09,273.77,273.03,273.68,15922.0
2024-04-04 12:50:00,273.75,274.14,273.6,273.95,15379.0,273.75,274.14,273.6,273.95,15379.0
2024-04-04 13:00:00,274.1,274.1,273.27,273.36,5108.0,274.1,274.1,273.27,273.36,5108.0
2024-04-04 13:10:00,273.36,273.42,273.04,273.21,8435.0,273.36,273.42,273.04,273.21,8435.0
2024-04-04 13:20:00,273.21,273.41,273.12,273.22,7901.0,273.21,273.41,273.12,273.22,7901.0
2024-04-04 13:30:00,273.25,273.57,272.64,273.05,15769.0,273.25,273.57,272.64,273.05,15769.0
2024-04-04 13:40:00,273.05,273.49,273.03,273.34,4295.0,273.05,273.49,273.03,273.34,4295.0
2024-04-04 13:50:00,273.32,273.34,272.58,272.6,6332.0,273.32,273.34,272.58,272.6,6332.0
2024-04-04 14:00:00,272.73,273.1,272.5,272.5,4846.0,272.73,273.1,272.5,272.5,4846.0
2024-04-04 14:10:00,272.5,272.69,272.14,272.14,6993.0,272.5,272.69,272.14,272.14,6993.0
2024-04-04 14:20:00,272.22,272.96,272.06,272.54,16222.0,272.22,272.96,272.06,272.54,16222.0
2024-04-04 14:30:00,272.51,272.52,271.32,272.09,17477.0,272.51,272.52,271.32,272.09,17477.0
2024-04-04 14:40:00,271.93,271.93,271.17,271.35,8383.0,271.93,271.93,271.17,271.35,8383.0
2024-04-04 14:50:00,271.18,271.19,270.37,270.6,13195.0,271.18,271.19,270.37,270.6,13195.0
2024-04-04 15:00:00,270.56,271.19,270.26,271.19,12552.0,270.56,271.19,270.26,271.19,12552.0
2024-04-04 15:10:00,271.19,271.26,270.31,270.35,9277.0,271.19,271.26,270.31,270.35,9277.0
2024-04-04 15:20:00,270.35,270.69,270.0,270.21,13780.0,270.35,270.69,270.0,270.21,13780.0
2024-04-04 15:30:00,270.23,270.34,269.74,270.13,12826.0,270.23,270.34,269.74,270.13,12826.0
2024-04-04 15:40:00,270.25,270.38,269.82,270.38,17541.0,270.25,270.38,269.82,270.38,17541.0
2024-04-04 15:50:00,270.51,271.36,270.25,271.25,72228.0,270.51,271.36,270.25,271.25,72228.0
2024-04-05 09:30:00,268.91,271.68,268.87,271.59,28455.0,268.91,271.68,268.87,271.59,28455.0
2024-04-05 09:40:00,271.55,271.89,269.6,269.88,17352.0,271.55,271.89,269.6,269.88,17352.0
2024-04-05 09:50:00,269.88,270.23,267.8,268.05,25401.0,269.88,270.23,267.8,268.05,25401.0
2024-04-05 10:00:00,267.73,267.96,265.94,266.46,42433.0,267.73,267.96,265.94,266.46,42433.0
2024-04-05 10:10:00,266.36,267.06,265.22,265.67,36242.0,266.36,267.06,265.22,265.67,36242.0
2024-04-05 10:20:00,265.63,266.02,264.91,265.83,20047.0,265.63,266.02,264.91,265.83,20047.0
2024-04-05 10:30:00,265.89,267.03,265.73,266.4,22537.0,265.89,267.03,265.73,266.4,22537.0
2024-04-05 10:40:00,266.55,267.61,266.3,266.3,27883.0,266.55,267.61,266.3,266.3,27883.0
2024-04-05 10:50:00,266.44,268.1,266.43,267.08,25712.0,266.44,268.1,266.43,267.08,25712.0
2024-04-05 11:00:00,267.44,267.55,266.77,267.29,14532.0,267.44,267.55,266.77,267.29,14532.0
2024-04-05 11:10:00,267.28,268.07,267.07,267.56,15762.0,267.28,268.07,267.07,267.56,15762.0
2024-04-05 11:20:00,267.79,267.79,266.9,267.76,16792.0,267.79,267.79,266.9,267.76,16792.0
2024-04-05 11:30:00,267.57,268.03,267.57,267.89,15455.0,267.57,268.03,267.57,267.89,15455.0
2024-04-05 11:40:00,268.13,268.8,268.07,268.37,8769.0,268.13,268.8,268.07,268.37,8769.0
2024-04-05 11:50:00,268.38,268.81,268.31,268.61,16270.0,268.38,268.81,268.31,268.61,16270.0
2024-04-05 12:00:00,268.72,268.76,267.45,268.11,15975.0,268.72,268.76,267.45,268.11,15975.0
2024-04-05 12:10:00,268.15,268.23,267.76,267.86,19791.0,268.15,268.23,267.76,267.86,19791.0
2024-04-05 12:20:00,267.88,268.81,267.55,268.71,26554.0,267.88,268.81,267.55,268.71,26554.0
2024-04-05 12:30:00,268.55,268.61,267.43,267.46,19904.0,268.55,268.61,267.43,267.46,19904.0
2024-04-05 12:40:00,267.49,267.83,267.29,267.29,16979.0,267.49,267.83,267.29,267.29,16979.0
2024-04-05 12:50:00,267.37,268.24,267.37,268.23,10490.0,267.37,268.24,267.37,268.23,10490.0
2024-04-05 13:00:00,268.24,268.64,267.76,268.35,20516.0,268.24,268.64,267.76,268.35,20516.0
2024-04-05 13:10:00,268.41,269.42,268.41,269.24,16689.0,268.41,269.42,268.41,269.24,16689.0
2024-04-05 13:20:00,269.15,270.12,269.12,269.83,11677.0,269.15,270.12,269.12,269.83,11677.0
2024-04-05 13:30:00,269.78,269.78,268.2,268.6,17770.0,269.78,269.78,268.2,268.6,17770.0
2024-04-05 13:40:00,268.6,268.77,267.73,267.78,13974.0,268.6,268.77,267.73,267.78,13974.0
2024-04-05 13:50:00,267.71,267.97,267.06,267.18,23444.0,267.71,267.97,267.06,267.18,23444.0
2024-04-05 14:00:00,267.07,267.82,267.07,267.5,34860.0,267.07,267.82,267.07,267.5,34860.0
2024-04-05 14:10:00,267.48,267.68,266.88,267.09,24873.0,267.48,267.68,266.88,267.09,24873.0
2024-04-05 14:20:00,267.11,267.43,266.59,266.79,23860.0,267.11,267.43,266.59,266.79,23860.0
2024-04-05 14:30:00,266.78,267.2,266.76,267.03,9642.0,266.78,267.2,266.76,267.03,9642.0
2024-04-05 14:40:00,267.03,267.12,266.79,266.85,12554.0,267.03,267.12,266.79,266.85,12554.0
2024-04-05 14:50:00,266.81,267.24,266.58,267.19,15512.0,266.81,267.24,266.58,267.19,15512.0
2024-04-05 15:00:00,267.26,267.55,267.17,267.18,12210.0,267.26,267.55,267.17,267.18,12210.0
2024-04-05 15:10:00,267.08,267.94,267.07,267.9,32584.0,267.08,267.94,267.07,267.9,32584.0
2024-04-05 15:20:00,267.88,268.04,267.44,267.97,16242.0,267.88,268.04,267.44,267.97,16242.0
2024-04-05 15:30:00,267.87,268.09,267.56,267.67,17160.0,267.87,268.09,267.56,267.67,17160.0
2024-04-05 15:40:00,267.72,268.34,267.53,268.34,26372.0,267.72,268.34,267.53,268.34,26372.0
2024-04-05 15:50:00,268.28,268.78,267.27,267.3,90353.0,268.28,268.78,267.27,267.3,90353.0
2024-04-08 09:30:00,266.1,267.97,264.39,267.97,33020.0,266.1,267.97,264.39,267.97,33020.0
2024-04-08 09:40:00,268.24,269.0,267.4,267.92,12028.0,268.24,269.0,267.4,267.92,12028.0
2024-04-08 09:50:00,267.34,268.13,266.97,267.7,8250.0,267.34,268.13,266.97,267.7,8250.0
2024-04-08 10:00:00,267.67,268.01,266.83,267.88,7965.0,267.67,268.01,266.83,267.88,7965.0
2024-04-08 10:10:00,268.09,268.38,267.43,267.83,13939.0,268.09,268.38,267.43,267.83,13939.0
2024-04-08 10:20:00,267.97,269.11,267.88,268.43,9277.0,267.97,269.11,267.88,268.43,9277.0
2024-04-08 10:30:00,268.71,269.54,268.43,269.35,7511.0,268.71,269.54,268.43,269.35,7511.0
2024-04-08 10:40:00,269.38,270.01,269.32,269.45,13503.0,269.38,270.01,269.32,269.45,13503.0
2024-04-08 10:50:00,269.58,270.47,269.44,269.84,20816.0,269.58,270.47,269.44,269.84,20816.0
2024-04-08 11:00:00,269.95,270.17,269.37,270.01,26679.0,269.95,270.17,269.37,270.01,26679.0
2024-04-08 11:10:00,270.16,270.36,269.89,270.14,12456.0,270.16,270.36,269.89,270.14,12456.0
2024-04-08 11:20:00,270.36,270.41,269.69,269.69,7694.0,270.36,270.41,269.69,269.69,7694.0
2024-04-08 11:30:00,269.88,270.17,269.33,269.4,10163.0,269.88,270.17,269.33,269.4,10163.0
2024-04-08 11:40:00,269.55,269.71,268.99,269.4,11466.0,269.55,269.71,268.99,269.4,11466.0
2024-04-08 11:50:00,269.29,269.6,269.2,269.57,5102.0,269.29,269.6,269.2,269.57,5102.0
2024-04-08 12:00:00,269.62,270.17,269.39,269.9,8551.0,269.62,270.17,269.39,269.9,8551.0
2024-04-08 12:10:00,269.82,270.31,269.77,269.92,5123.0,269.82,270.31,269.77,269.92,5123.0
2024-04-08 12:20:00,269.9,271.0,269.9,270.53,13091.0,269.9,271.0,269.9,270.53,13091.0
2024-04-08 12:30:00,270.6,271.04,270.5,271.0,4712.0,270.6,271.04,270.5,271.0,4712.0
2024-04-08 12:40:00,270.81,271.15,270.58,271.03,8360.0,270.81,271.15,270.58,271.03,8360.0
2024-04-08 12:50:00,271.07,272.25,270.85,272.25,11485.0,271.07,272.25,270.85,272.25,11485.0
2024-04-08 13:00:00,272.11,273.08,271.93,272.97,14384.0,272.11,273.08,271.93,272.97,14384.0
2024-04-08 13:10:00,272.97,273.28,272.32,273.18,32832.0,272.97,273.28,272.32,273.18,32832.0
2024-04-08 13:20:00,273.04,273.34,272.55,273.29,14657.0,273.04,273.34,272.55,273.29,14657.0
2024-04-08 13:30:00,273.42,273.85,273.18,273.29,13506.0,273.42,273.85,273.18,273.29,13506.0
2024-04-08 13:40:00,273.42,274.22,273.25,274.22,11970.0,273.42,274.22,273.25,274.22,11970.0
2024-04-08 13:50:00,274.04,274.16,273.85,273.93,11376.0,274.04,274.16,273.85,273.93,11376.0
2024-04-08 14:00:00,273.95,274.21,273.78,274.05,14312.0,273.95,274.21,273.78,274.05,14312.0
2024-04-08 14:10:00,273.93,274.08,272.88,273.28,20720.0,273.93,274.08,272.88,273.28,20720.0
2024-04-08 14:20:00,273.36,273.45,272.74,273.17,18714.0,273.36,273.45,272.74,273.17,18714.0
2024-04-08 14:30:00,273.19,273.19,272.74,272.8,11797.0,273.19,273.19,272.74,272.8,11797.0
2024-04-08 14:40:00,272.8,272.81,272.2,272.38,25954.0,272.8,272.81,272.2,272.38,25954.0
2024-04-08 14:50:00,272.37,272.77,272.22,272.59,17251.0,272.37,272.77,272.22,272.59,17251.0
2024-04-08 15:00:00,272.59,272.86,272.44,272.81,18591.0,272.59,272.86,272.44,272.81,18591.0
2024-04-08 15:10:00,272.75,273.52,272.6,273.35,11045.0,272.75,273.52,272.6,273.35,11045.0
2024-04-08 15:20:00,273.46,273.63,273.18,273.18,9374.0,273.46,273.63,273.18,273.18,9374.0
2024-04-08 15:30:00,273.24,273.62,272.97,273.28,23458.0,273.24,273.62,272.97,273.28,23458.0
2024-04-08 15:40:00,273.3,274.2,273.05,274.12,24273.0,273.3,274.2,273.05,274.12,24273.0
2024-04-08 15:50:00,274.04,274.05,272.39,273.16,102550.0,274.04,274.05,272.39,273.16,102550.0
2024-04-09 09:30:00,270.5,275.6,270.0,275.6,35979.0,270.5,275.6,270.0,275.6,35979.0
2024-04-09 09:40:00,275.2,275.29,270.15,270.36,11740.0,275.2,275.29,270.15,270.36,11740.0
2024-04-09 09:50:00,270.75,270.75,269.34,270.04,13350.0,270.75,270.75,269.34,270.04,13350.0
2024-04-09 10:00:00,269.63,270.83,269.0,270.3,26233.0,269.63,270.83,269.0,270.3,26233.0
2024-04-09 10:10:00,270.51,271.71,270.24,271.63,25394.0,270.51,271.71,270.24,271.63,25394.0
2024-04-09 10:20:00,271.41,272.13,270.94,271.63,14088.0,271.41,272.13,270.94,271.63,14088.0
2024-04-09 10:30:00,271.59,271.59,270.22,270.99,29825.0,271.59,271.59,270.22,270.99,29825.0
2024-04-09 10:40:00,271.09,272.19,271.09,272.03,6227.0,271.09,272.19,271.09,272.03,6227.0
2024-04-09 10:50:00,271.98,272.15,271.6,271.64,8364.0,271.98,272.15,271.6,271.64,8364.0
2024-04-09 11:00:00,271.78,271.78,270.51,271.22,5511.0,271.78,271.78,270.51,271.22,5511.0
2024-04-09 11:10:00,271.21,271.21,270.55,270.86,8657.0,271.21,271.21,270.55,270.86,8657.0
2024-04-09 11:20:00,270.86,271.31,270.69,271.2,3868.0,270.86,271.31,270.69,271.2,3868.0
2024-04-09 11:30:00,271.21,271.69,271.02,271.43,4322.0,271.21,271.69,271.02,271.43,4322.0
2024-04-09 11:40:00,271.25,271.58,270.86,271.46,5205.0,271.25,271.58,270.86,271.46,5205.0
2024-04-09 11:50:00,271.56,272.07,271.32,272.02,6422.0,271.56,272.07,271.32,272.02,6422.0
2024-04-09 12:00:00,272.16,272.71,271.73,272.71,2514.0,272.16,272.71,271.73,272.71,2514.0
2024-04-09 12:10:00,272.63,272.71,272.36,272.55,3602.0,272.63,272.71,272.36,272.55,3602.0
2024-04-09 12:20:00,272.44,272.53,272.23,272.33,3223.0,272.44,272.53,272.23,272.33,3223.0
2024-04-09 12:30:00,272.4,273.09,272.4,272.99,5388.0,272.4,273.09,272.4,272.99,5388.0
2024-04-09 12:40:00,273.22,273.22,272.41,272.51,4234.0,273.22,273.22,272.41,272.51,4234.0
2024-04-09 12:50:00,272.51,272.59,271.88,272.26,3905.0,272.51,272.59,271.88,272.26,3905.0
2024-04-09 13:00:00,272.26,272.3,271.79,272.29,3710.0,272.26,272.3,271.79,272.29,3710.0
2024-04-09 13:10:00,272.3,272.43,272.15,272.18,1665.0,272.3,272.43,272.15,272.18,1665.0
2024-04-09 13:20:00,272.18,272.65,272.18,272.59,3000.0,272.18,272.65,272.18,272.59,3000.0
2024-04-09 13:30:00,272.56,272.84,272.26,272.26,6036.0,272.56,272.84,272.26,272.26,6036.0
2024-04-09 13:40:00,272.37,272.53,271.98,272.25,3673.0,272.37,272.53,271.98,272.25,3673.0
2024-04-09 13:50:00,272.33,272.42,271.93,272.09,4062.0,272.33,272.42,271.93,272.09,4062.0
2024-04-09 14:00:00,272.09,272.38,271.93,272.38,7847.0,272.09,272.38,271.93,272.38,7847.0
2024-04-09 14:10:00,272.39,272.59,272.32,272.51,8832.0,272.39,272.59,272.32,272.51,8832.0
2024-04-09 14:20:00,272.5,272.83,272.45,272.72,12556.0,272.5,272.83,272.45,272.72,12556.0
2024-04-09 14:30:00,272.72,272.72,271.29,271.29,8691.0,272.72,272.72,271.29,271.29,8691.0
2024-04-09 14:40:00,271.28,271.28,270.75,270.82,4027.0,271.28,271.28,270.75,270.82,4027.0
2024-04-09 14:50:00,270.82,271.42,270.63,270.88,7602.0,270.82,271.42,270.63,270.88,7602.0
2024-04-09 15:00:00,270.76,271.02,270.73,270.79,2581.0,270.76,271.02,270.73,270.79,2581.0
2024-04-09 15:10:00,270.81,270.99,270.47,270.81,6490.0,270.81,270.99,270.47,270.81,6490.0
2024-04-09 15:20:00,270.76,271.2,270.56,271.12,9239.0,270.76,271.2,270.56,271.12,9239.0
2024-04-09 15:30:00,271.13,271.59,271.12,271.56,8635.0,271.13,271.59,271.12,271.56,8635.0
2024-04-09 15:40:00,271.66,271.95,271.22,271.43,13062.0,271.66,271.95,271.22,271.43,13062.0
2024-04-09 15:50:00,271.51,271.7,270.73,271.18,68452.0,271.51,271.7,270.73,271.18,68452.0
2024-04-10 09:30:00,266.04,268.03,261.42,262.07,38239.0,266.04,268.03,261.42,262.07,38239.0
2024-04-10 09:40:00,261.92,264.21,261.26,263.94,40615.0,261.92,264.21,261.26,263.94,40615.0
2024-04-10 09:50:00,263.56,264.79,262.94,263.88,13360.0,263.56,264.79,262.94,263.88,13360.0
2024-04-10 10:00:00,264.26,264.27,262.09,262.09,19370.0,264.26,264.27,262.09,262.09,19370.0
2024-04-10 10:10:00,262.17,263.11,261.99,262.46,22615.0,262.17,263.11,261.99,262.46,22615.0
2024-04-10 10:20:00,262.28,262.59,261.94,262.4,12548.0,262.28,262.59,261.94,262.4,12548.0
2024-04-10 10:30:00,262.25,262.36,261.5,262.2,24509.0,262.25,262.36,261.5,262.2,24509.0
2024-04-10 10:40:00,262.06,262.13,260.91,260.91,24790.0,262.06,262.13,260.91,260.91,24790.0
2024-04-10 10:50:00,261.09,261.16,260.66,260.95,19783.0,261.09,261.16,260.66,260.95,19783.0
2024-04-10 11:00:00,261.13,261.4,260.98,261.21,9808.0,261.13,261.4,260.98,261.21,9808.0
2024-04-10 11:10:00,261.2,262.09,261.11,261.99,7188.0,261.2,262.09,261.11,261.99,7188.0
2024-04-10 11:20:00,261.89,262.89,261.88,262.87,6070.0,261.89,262.89,261.88,262.87,6070.0
2024-04-10 11:30:00,263.04,263.06,262.45,262.45,8878.0,263.04,263.06,262.45,262.45,8878.0
2024-04-10 11:40:00,262.61,262.94,262.45,262.74,2928.0,262.61,262.94,262.45,262.74,2928.0
2024-04-10 11:50:00,262.75,262.94,261.96,262.04,5835.0,262.75,262.94,261.96,262.04,5835.0
2024-04-10 12:00:00,261.99,262.58,261.97,262.5,3691.0,261.99,262.58,261.97,262.5,3691.0
2024-04-10 12:10:00,262.31,263.16,262.31,262.85,8895.0,262.31,263.16,262.31,262.85,8895.0
2024-04-10 12:20:00,262.96,263.04,262.44,262.55,6341.0,262.96,263.04,262.44,262.55,6341.0
2024-04-10 12:30:00,262.45,262.59,262.26,262.59,6171.0,262.45,262.59,262.26,262.59,6171.0
2024-04-10 12:40:00,262.63,263.0,262.49,262.96,5891.0,262.63,263.0,262.49,262.96,5891.0
2024-04-10 12:50:00,263.02,263.02,262.27,262.65,8820.0,263.02,263.02,262.27,262.65,8820.0
2024-04-10 13:00:00,262.77,262.77,260.93,260.93,12195.0,262.77,262.77,260.93,260.93,12195.0
2024-04-10 13:10:00,260.93,261.71,260.79,261.71,10621.0,260.93,261.71,260.79,261.71,10621.0
2024-04-10 13:20:00,261.66,262.08,260.88,260.93,14071.0,261.66,262.08,260.88,260.93,14071.0
2024-04-10 13:30:00,261.01,261.32,260.26,260.39,10067.0,261.01,261.32,260.26,260.39,10067.0
2024-04-10 13:40:00,260.39,260.39,259.4,259.53,22597.0,260.39,260.39,259.4,259.53,22597.0
2024-04-10 13:50:00,259.65,260.37,259.45,260.11,12403.0,259.65,260.37,259.45,260.11,12403.0
2024-04-10 14:00:00,260.26,260.33,259.73,259.99,11027.0,260.26,260.33,259.73,259.99,11027.0
2024-04-10 14:10:00,260.08,260.08,258.93,259.0,17328.0,260.08,260.08,258.93,259.0,17328.0
2024-04-10 14:20:00,259.14,259.53,258.56,259.27,17779.0,259.14,259.53,258.56,259.27,17779.0
2024-04-10 14:30:00,259.29,259.98,259.23,259.85,9143.0,259.29,259.98,259.23,259.85,9143.0
2024-04-10 14:40:00,259.85,260.17,259.84,259.96,8853.0,259.85,260.17,259.84,259.96,8853.0
2024-04-10 14:50:00,259.95,259.96,259.09,259.72,17012.0,259.95,259.96,259.09,259.72,17012.0
2024-04-10 15:00:00,259.62,261.07,259.46,261.07,11421.0,259.62,261.07,259.46,261.07,11421.0
2024-04-10 15:10:00,261.12,262.11,260.99,262.09,16377.0,261.12,262.11,260.99,262.09,16377.0
2024-04-10 15:20:00,262.06,263.01,261.82,262.77,18102.0,262.06,263.01,261.82,262.77,18102.0
2024-04-10 15:30:00,262.88,262.88,262.0,262.12,21202.0,262.88,262.88,262.0,262.12,21202.0
2024-04-10 15:40:00,262.11,262.72,262.1,262.64,24616.0,262.11,262.72,262.1,262.64,24616.0
2024-04-10 15:50:00,262.64,263.36,262.15,262.9,79320.0,262.64,263.36,262.15,262.9,79320.0
2024-04-11 09:30:00,264.98,265.47,261.85,262.43,19768.0,264.98,265.47,261.85,262.43,19768.0
2024-04-11 09:40:00,262.43,263.28,262.01,262.53,16717.0,262.43,263.28,262.01,262.53,16717.0
2024-04-11 09:50:00,262.51,262.64,261.59,261.86,25985.0,262.51,262.64,261.59,261.86,25985.0
2024-04-11 10:00:00,262.05,262.94,261.6,262.48,14991.0,262.05,262.94,261.6,262.48,14991.0
2024-04-11 10:10:00,262.65,263.33,262.4,262.47,10571.0,262.65,263.33,262.4,262.47,10571.0
2024-04-11 10:20:00,262.31,263.03,262.0,262.21,7586.0,262.31,263.03,262.0,262.21,7586.0
2024-04-11 10:30:00,262.2,262.61,261.18,261.85,15437.0,262.2,262.61,261.18,261.85,15437.0
2024-04-11 10:40:00,261.9,262.3,261.59,261.75,4588.0,261.9,262.3,261.59,261.75,4588.0
2024-04-11 10:50:00,261.86,262.5,261.66,262.08,9626.0,261.86,262.5,261.66,262.08,9626.0
2024-04-11 11:00:00,262.0,262.33,261.59,261.99,6456.0,262.0,262.33,261.59,261.99,6456.0
2024-04-11 11:10:00,262.28,262.63,262.13,262.62,8015.0,262.28,262.63,262.13,262.62,8015.0
2024-04-11 11:20:00,262.7,263.19,262.68,263.01,9762.0,262.7,263.19,262.68,263.01,9762.0
2024-04-11 11:30:00,263.0,263.59,263.0,263.59,7239.0,263.0,263.59,263.0,263.59,7239.0
2024-04-11 11:40:00,263.48,263.65,262.98,263.57,4912.0,263.48,263.65,262.98,263.57,4912.0
2024-04-11 11:50:00,263.66,265.33,263.57,265.27,10342.0,263.66,265.33,263.57,265.27,10342.0
2024-04-11 12:00:00,265.29,265.59,264.95,265.38,7277.0,265.29,265.59,264.95,265.38,7277.0
2024-04-11 12:10:00,265.46,265.62,265.2,265.48,14891.0,265.46,265.62,265.2,265.48,14891.0
2024-04-11 12:20:00,265.55,266.39,265.38,265.43,17345.0,265.55,266.39,265.38,265.43,17345.0
2024-04-11 12:30:00,265.46,266.21,265.41,265.41,11955.0,265.46,266.21,265.41,265.41,11955.0
2024-04-11 12:40:00,265.35,265.61,265.07,265.07,4833.0,265.35,265.61,265.07,265.07,4833.0
2024-04-11 12:50:00,265.04,265.21,264.69,265.07,4300.0,265.04,265.21,264.69,265.07,4300.0
2024-04-11 13:00:00,265.12,265.98,264.91,265.77,5210.0,265.12,265.98,264.91,265.77,5210.0
2024-04-11 13:10:00,266.0,266.3,265.82,265.98,4144.0,266.0,266.3,265.82,265.98,4144.0
2024-04-11 13:20:00,266.24,266.36,265.82,265.83,6319.0,266.24,266.36,265.82,265.83,6319.0
2024-04-11 13:30:00,265.86,266.23,265.66,265.75,6462.0,265.86,266.23,265.66,265.75,6462.0
2024-04-11 13:40:00,265.75,266.32,265.65,266.18,4949.0,265.75,266.32,265.65,266.18,4949.0
2024-04-11 13:50:00,266.29,266.73,265.98,266.57,5487.0,266.29,266.73,265.98,266.57,5487.0
2024-04-11 14:00:00,266.8,267.55,266.6,267.54,3911.0,266.8,267.55,266.6,267.54,3911.0
2024-04-11 14:10:00,267.23,267.42,267.09,267.31,6139.0,267.23,267.42,267.09,267.31,6139.0
2024-04-11 14:20:00,267.35,267.67,267.23,267.34,8064.0,267.35,267.67,267.23,267.34,8064.0
2024-04-11 14:30:00,267.42,267.99,267.25,267.99,4340.0,267.42,267.99,267.25,267.99,4340.0
2024-04-11 14:40:00,267.88,268.1,267.18,267.37,14880.0,267.88,268.1,267.18,267.37,14880.0
2024-04-11 14:50:00,267.3,267.33,266.45,266.5,4930.0,267.3,267.33,266.45,266.5,4930.0
2024-04-11 15:00:00,266.37,267.17,266.2,266.99,11781.0,266.37,267.17,266.2,266.99,11781.0
2024-04-11 15:10:00,267.17,267.17,266.71,266.71,6844.0,267.17,267.17,266.71,266.71,6844.0
2024-04-11 15:20:00,266.68,266.68,265.99,266.19,24116.0,266.68,266.68,265.99,266.19,24116.0
2024-04-11 15:30:00,266.02,266.46,265.76,265.76,17051.0,266.02,266.46,265.76,265.76,17051.0
2024-04-11 15:40:00,265.95,266.18,265.68,266.18,12616.0,265.95,266.18,265.68,266.18,12616.0
2024-04-11 15:50:00,266.23,266.67,265.57,266.4,54895.0,266.23,266.67,265.57,266.4,54895.0
2024-04-12 09:30:00,263.54,264.82,261.98,264.36,25243.0,263.54,264.82,261.98,264.36,25243.0
2024-04-12 09:40:00,263.31,263.51,262.47,263.07,11744.0,263.31,263.51,262.47,263.07,11744.0
2024-04-12 09:50:00,263.07,263.9,262.9,263.53,8347.0,263.07,263.9,262.9,263.53,8347.0
2024-04-12 10:00:00,263.4,263.67,262.28,262.47,6520.0,263.4,263.67,262.28,262.47,6520.0
2024-04-12 10:10:00,262.14,262.73,261.97,262.53,10378.0,262.14,262.73,261.97,262.53,10378.0
2024-04-12 10:20:00,262.35,262.65,261.96,262.31,4558.0,262.35,262.65,261.96,262.31,4558.0
2024-04-12 10:30:00,262.48,262.7,261.29,261.51,7922.0,262.48,262.7,261.29,261.51,7922.0
2024-04-12 10:40:00,261.35,261.41,260.46,260.78,16722.0,261.35,261.41,260.46,260.78,16722.0
2024-04-12 10:50:00,260.88,262.14,260.72,262.14,22011.0,260.88,262.14,260.72,262.14,22011.0
2024-04-12 11:00:00,261.85,262.44,261.78,261.93,7274.0,261.85,262.44,261.78,261.93,7274.0
2024-04-12 11:10:00,262.12,262.73,262.11,262.37,3740.0,262.12,262.73,262.11,262.37,3740.0
2024-04-12 11:20:00,262.3,262.3,261.62,261.99,5650.0,262.3,262.3,261.62,261.99,5650.0
2024-04-12 11:30:00,261.96,262.08,261.2,261.37,7176.0,261.96,262.08,261.2,261.37,7176.0
2024-04-12 11:40:00,261.49,261.72,261.18,261.53,5656.0,261.49,261.72,261.18,261.53,5656.0
2024-04-12 11:50:00,261.54,261.68,261.25,261.59,8069.0,261.54,261.68,261.25,261.59,8069.0
2024-04-12 12:00:00,261.62,262.19,261.61,262.19,8839.0,261.62,262.19,261.61,262.19,8839.0
2024-04-12 12:10:00,262.06,262.3,261.87,262.0,4484.0,262.06,262.3,261.87,262.0,4484.0
2024-04-12 12:20:00,261.77,262.06,261.62,261.93,11378.0,261.77,262.06,261.62,261.93,11378.0
2024-04-12 12:30:00,261.81,261.93,261.11,261.18,5755.0,261.81,261.93,261.11,261.18,5755.0
2024-04-12 12:40:00,261.25,261.25,260.48,260.54,14245.0,261.25,261.25,260.48,260.54,14245.0
2024-04-12 12:50:00,260.5,261.15,260.5,260.63,3984.0,260.5,261.15,260.5,260.63,3984.0
2024-04-12 13:00:00,260.84,261.03,260.34,260.73,4855.0,260.84,261.03,260.34,260.73,4855.0
2024-04-12 13:10:00,260.72,261.18,260.59,260.74,17550.0,260.72,261.18,260.59,260.74,17550.0
2024-04-12 13:20:00,260.72,261.18,260.68,261.1,16417.0,260.72,261.18,260.68,261.1,16417.0
2024-04-12 13:30:00,261.18,261.84,261.04,261.79,9684.0,261.18,261.84,261.04,261.79,9684.0
2024-04-12 13:40:00,261.87,262.43,261.86,262.38,10997.0,261.87,262.43,261.86,262.38,10997.0
2024-04-12 13:50:00,262.48,262.75,261.86,261.88,11803.0,262.48,262.75,261.86,261.88,11803.0
2024-04-12 14:00:00,261.88,262.4,261.5,262.26,14712.0,261.88,262.4,261.5,262.26,14712.0
2024-04-12 14:10:00,262.28,262.68,262.16,262.61,7023.0,262.28,262.68,262.16,262.61,7023.0
2024-04-12 14:20:00,262.67,262.67,262.0,262.07,13616.0,262.67,262.67,262.0,262.07,13616.0
2024-04-12 14:30:00,261.99,262.0,261.45,261.75,15011.0,261.99,262.0,261.45,261.75,15011.0
2024-04-12 14:40:00,261.78,262.02,261.61,261.81,13506.0,261.78,262.02,261.61,261.81,13506.0
2024-04-12 14:50:00,261.84,261.97,260.98,261.05,9380.0,261.84,261.97,260.98,261.05,9380.0
2024-04-12 15:00:00,261.04,261.67,260.88,261.31,13806.0,261.04,261.67,260.88,261.31,13806.0
2024-04-12 15:10:00,261.34,261.59,260.71,260.71,12449.0,261.34,261.59,260.71,260.71,12449.0
2024-04-12 15:20:00,260.81,260.93,260.62,260.78,5964.0,260.81,260.93,260.62,260.78,5964.0
2024-04-12 15:30:00,260.81,260.84,260.39,260.39,10384.0,260.81,260.84,260.39,260.39,10384.0
2024-04-12 15:40:00,260.4,261.27,260.37,260.99,17578.0,260.4,261.27,260.37,260.99,17578.0
2024-04-12 15:50:00,260.98,260.98,259.61,260.62,44036.0,260.98,260.98,259.61,260.62,44036.0
2024-04-15 09:30:00,261.89,264.23,261.0,262.36,28450.0,261.89,264.23,261.0,262.36,28450.0
2024-04-15 09:40:00,262.33,262.33,259.22,260.14,9651.0,262.33,262.33,259.22,260.14,9651.0
2024-04-15 09:50:00,260.14,260.87,260.1,260.61,8110.0,260.14,260.87,260.1,260.61,8110.0
2024-04-15 10:00:00,260.67,260.67,259.67,259.68,11609.0,260.67,260.67,259.67,259.68,11609.0
2024-04-15 10:10:00,259.64,259.98,259.04,259.1,11778.0,259.64,259.98,259.04,259.1,11778.0
2024-04-15 10:20:00,259.15,259.41,258.82,258.87,8536.0,259.15,259.41,258.82,258.87,8536.0
2024-04-15 10:30:00,258.87,259.6,258.71,258.99,8709.0,258.87,259.6,258.71,258.99,8709.0
2024-04-15 10:40:00,258.89,259.88,258.89,259.82,18479.0,258.89,259.88,258.89,259.82,18479.0
2024-04-15 10:50:00,259.71,259.71,259.18,259.18,5003.0,259.71,259.71,259.18,259.18,5003.0
2024-04-15 11:00:00,259.17,259.72,259.17,259.54,5295.0,259.17,259.72,259.17,259.54,5295.0
2024-04-15 11:10:00,259.43,259.46,258.77,258.8,9246.0,259.43,259.46,258.77,258.8,9246.0
2024-04-15 11:20:00,258.86,260.04,258.36,259.79,16078.0,258.86,260.04,258.36,259.79,16078.0
2024-04-15 11:30:00,259.84,260.54,259.83,260.54,5044.0,259.84,260.54,259.83,260.54,5044.0
2024-04-15 11:40:00,260.43,261.05,260.3,260.41,20045.0,260.43,261.05,260.3,260.41,20045.0
2024-04-15 11:50:00,260.51,261.01,260.19,260.94,17737.0,260.51,261.01,260.19,260.94,17737.0
2024-04-15 12:00:00,260.82,261.33,260.8,260.91,40222.0,260.82,261.33,260.8,260.91,40222.0
2024-04-15 12:10:00,260.92,260.97,260.22,260.34,11415.0,260.92,260.97,260.22,260.34,11415.0
2024-04-15 12:20:00,260.32,260.69,260.06,260.59,7353.0,260.32,260.69,260.06,260.59,7353.0
2024-04-15 12:30:00,260.59,261.02,260.49,260.65,8358.0,260.59,261.02,260.49,260.65,8358.0
2024-04-15 12:40:00,260.56,260.77,260.19,260.21,4918.0,260.56,260.77,260.19,260.21,4918.0
2024-04-15 12:50:00,260.16,260.39,259.69,259.74,6009.0,260.16,260.39,259.69,259.74,6009.0
2024-04-15 13:00:00,259.62,259.62,259.17,259.34,2015.0,259.62,259.62,259.17,259.34,2015.0
2024-04-15 13:10:00,259.44,259.49,258.77,258.81,6624.0,259.44,259.49,258.77,258.81,6624.0
2024-04-15 13:20:00,258.65,258.69,257.75,257.75,14762.0,258.65,258.69,257.75,257.75,14762.0
2024-04-15 13:30:00,257.5,258.12,257.24,257.4,10956.0,257.5,258.12,257.24,257.4,10956.0
2024-04-15 13:40:00,257.41,257.73,257.19,257.19,11150.0,257.41,257.73,257.19,257.19,11150.0
2024-04-15 13:50:00,257.2,257.42,256.91,257.31,26475.0,257.2,257.42,256.91,257.31,26475.0
2024-04-15 14:00:00,257.09,257.09,256.0,256.36,17360.0,257.09,257.09,256.0,256.36,17360.0
2024-04-15 14:10:00,256.5,256.97,256.38,256.84,18007.0,256.5,256.97,256.38,256.84,18007.0
2024-04-15 14:20:00,256.65,257.24,256.29,257.01,9705.0,256.65,257.24,256.29,257.01,9705.0
2024-04-15 14:30:00,256.87,257.02,256.44,256.44,9598.0,256.87,257.02,256.44,256.44,9598.0
2024-04-15 14:40:00,256.57,256.82,256.18,256.19,6531.0,256.57,256.82,256.18,256.19,6531.0
2024-04-15 14:50:00,256.34,256.34,255.55,255.83,16469.0,256.34,256.34,255.55,255.83,16469.0
2024-04-15 15:00:00,255.73,256.14,255.38,255.88,26966.0,255.73,256.14,255.38,255.88,26966.0
2024-04-15 15:10:00,255.76,255.97,255.5,255.53,6685.0,255.76,255.97,255.5,255.53,6685.0
2024-04-15 15:20:00,255.62,255.99,255.56,255.64,8433.0,255.62,255.99,255.56,255.64,8433.0
2024-04-15 15:30:00,255.7,256.44,255.68,256.25,20144.0,255.7,256.44,255.68,256.25,20144.0
2024-04-15 15:40:00,256.25,256.89,256.02,256.88,18691.0,256.25,256.89,256.02,256.88,18691.0
2024-04-15 15:50:00,256.69,257.33,256.68,256.95,61919.0,256.69,257.33,256.68,256.95,61919.0
2024-04-16 09:30:00,256.02,258.78,256.02,257.0,17517.0,256.02,258.78,256.02,257.0,17517.0
2024-04-16 09:40:00,256.97,257.27,256.05,256.08,5989.0,256.97,257.27,256.05,256.08,5989.0
2024-04-16 09:50:00,255.86,256.44,255.56,255.73,8020.0,255.86,256.44,255.56,255.73,8020.0
2024-04-16 10:00:00,255.74,255.75,254.31,254.6,20510.0,255.74,255.75,254.31,254.6,20510.0
2024-04-16 10:10:00,254.96,257.73,254.89,257.44,9364.0,254.96,257.73,254.89,257.44,9364.0
2024-04-16 10:20:00,257.56,258.55,257.56,258.3,15705.0,257.56,258.55,257.56,258.3,15705.0
2024-04-16 10:30:00,258.31,258.39,256.96,257.39,10603.0,258.31,258.39,256.96,257.39,10603.0
2024-04-16 10:40:00,257.39,258.44,257.32,258.18,9486.0,257.39,258.44,257.32,258.18,9486.0
2024-04-16 10:50:00,258.06,258.2,257.17,257.41,8634.0,258.06,258.2,257.17,257.41,8634.0
2024-04-16 11:00:00,257.2,257.59,257.01,257.5,7308.0,257.2,257.59,257.01,257.5,7308.0
2024-04-16 11:10:00,257.62,257.66,256.7,256.82,13169.0,257.62,257.66,256.7,256.82,13169.0
2024-04-16 11:20:00,256.7,257.35,256.7,257.0,5773.0,256.7,257.35,256.7,257.0,5773.0
2024-04-16 11:30:00,256.85,257.17,256.71,256.9,3067.0,256.85,257.17,256.71,256.9,3067.0
2024-04-16 11:40:00,256.81,256.9,256.02,256.27,8031.0,256.81,256.9,256.02,256.27,8031.0
2024-04-16 11:50:00,256.1,256.95,255.98,256.61,6330.0,256.1,256.95,255.98,256.61,6330.0
2024-04-16 12:00:00,256.45,256.72,256.0,256.58,2860.0,256.45,256.72,256.0,256.58,2860.0
2024-04-16 12:10:00,256.61,256.61,255.89,256.16,3548.0,256.61,256.61,255.89,256.16,3548.0
2024-04-16 12:20:00,256.31,257.05,256.04,256.22,12183.0,256.31,257.05,256.04,256.22,12183.0
2024-04-16 12:30:00,256.12,256.16,255.59,255.77,1922.0,256.12,256.16,255.59,255.77,1922.0
2024-04-16 12:40:00,255.97,256.07,255.29,255.98,3993.0,255.97,256.07,255.29,255.98,3993.0
2024-04-16 12:50:00,256.1,256.38,255.82,256.18,3445.0,256.1,256.38,255.82,256.18,3445.0
2024-04-16 13:00:00,255.91,256.34,255.91,256.24,1442.0,255.91,256.34,255.91,256.24,1442.0
2024-04-16 13:10:00,256.15,256.37,255.94,256.35,5352.0,256.15,256.37,255.94,256.35,5352.0
2024-04-16 13:20:00,256.35,256.48,256.06,256.06,11193.0,256.35,256.48,256.06,256.06,11193.0
2024-04-16 13:30:00,256.18,256.6,255.34,256.48,10754.0,256.18,256.6,255.34,256.48,10754.0
2024-04-16 13:40:00,256.45,257.07,256.33,256.33,5747.0,256.45,257.07,256.33,256.33,5747.0
2024-04-16 13:50:00,256.44,256.84,256.2,256.73,4114.0,256.44,256.84,256.2,256.73,4114.0
2024-04-16 14:00:00,256.61,257.87,256.45,257.81,8502.0,256.61,257.87,256.45,257.81,8502.0
2024-04-16 14:10:00,257.75,257.99,256.55,256.55,3365.0,257.75,257.99,256.55,256.55,3365.0
2024-04-16 14:20:00,256.48,256.71,255.81,256.38,4971.0,256.48,256.71,255.81,256.38,4971.0
2024-04-16 14:30:00,256.18,256.52,256.05,256.19,9891.0,256.18,256.52,256.05,256.19,9891.0
2024-04-16 14:40:00,256.18,256.22,255.78,256.17,8141.0,256.18,256.22,255.78,256.17,8141.0
2024-04-16 14:50:00,256.32,256.7,256.3,256.7,4651.0,256.32,256.7,256.3,256.7,4651.0
2024-04-16 15:00:00,256.48,256.54,256.1,256.32,20317.0,256.48,256.54,256.1,256.32,20317.0
2024-04-16 15:10:00,256.32,256.66,256.32,256.57,12218.0,256.32,256.66,256.32,256.57,12218.0
2024-04-16 15:20:00,256.54,257.22,256.45,256.88,11471.0,256.54,257.22,256.45,256.88,11471.0
2024-04-16 15:30:00,256.86,256.86,255.94,256.29,9884.0,256.86,256.86,255.94,256.29,9884.0
2024-04-16 15:40:00,256.22,256.72,256.1,256.68,13544.0,256.22,256.72,256.1,256.68,13544.0
2024-04-16 15:50:00,256.51,257.76,256.51,257.53,115937.0,256.51,257.76,256.51,257.53,115937.0
2024-04-17 09:30:00,260.25,262.51,259.03,261.59,26311.0,260.25,262.51,259.03,261.59,26311.0
2024-04-17 09:40:00,261.28,263.7,261.08,263.1,22950.0,261.28,263.7,261.08,263.1,22950.0
2024-04-17 09:50:00,263.28,265.26,263.28,264.23,22682.0,263.28,265.26,263.28,264.23,22682.0
2024-04-17 10:00:00,264.21,264.78,263.04,264.01,20950.0,264.21,264.78,263.04,264.01,20950.0
2024-04-17 10:10:00,264.05,264.06,263.31,263.58,15429.0,264.05,264.06,263.31,263.58,15429.0
2024-04-17 10:20:00,263.5,263.62,261.73,262.2,17808.0,263.5,263.62,261.73,262.2,17808.0
2024-04-17 10:30:00,262.06,262.07,260.24,260.26,8799.0,262.06,262.07,260.24,260.26,8799.0
2024-04-17 10:40:00,260.37,260.37,259.44,259.85,9411.0,260.37,260.37,259.44,259.85,9411.0
2024-04-17 10:50:00,259.83,259.86,258.25,258.78,21113.0,259.83,259.86,258.25,258.78,21113.0
2024-04-17 11:00:00,258.56,259.02,258.04,258.22,4432.0,258.56,259.02,258.04,258.22,4432.0
2024-04-17 11:10:00,258.35,258.88,258.27,258.51,5266.0,258.35,258.88,258.27,258.51,5266.0
2024-04-17 11:20:00,258.51,258.82,258.31,258.5,3609.0,258.51,258.82,258.31,258.5,3609.0
2024-04-17 11:30:00,258.21,258.69,257.62,258.67,8059.0,258.21,258.69,257.62,258.67,8059.0
2024-04-17 11:40:00,258.67,259.72,258.67,259.32,7550.0,258.67,259.72,258.67,259.32,7550.0
2024-04-17 11:50:00,259.43,259.48,259.16,259.24,3724.0,259.43,259.48,259.16,259.24,3724.0
2024-04-17 12:00:00,259.05,259.25,258.53,259.11,9647.0,259.05,259.25,258.53,259.11,9647.0
2024-04-17 12:10:00,259.21,259.58,259.1,259.47,5223.0,259.21,259.58,259.1,259.47,5223.0
2024-04-17 12:20:00,259.4,259.74,259.03,259.23,4754.0,259.4,259.74,259.03,259.23,4754.0
2024-04-17 12:30:00,259.13,259.88,259.13,259.74,3466.0,259.13,259.88,259.13,259.74,3466.0
2024-04-17 12:40:00,259.61,259.66,259.02,259.27,4002.0,259.61,259.66,259.02,259.27,4002.0
2024-04-17 12:50:00,259.38,259.38,258.86,259.18,7214.0,259.38,259.38,258.86,259.18,7214.0
2024-04-17 13:00:00,259.2,259.46,259.07,259.16,3350.0,259.2,259.46,259.07,259.16,3350.0
2024-04-17 13:10:00,259.12,259.75,259.12,259.67,3155.0,259.12,259.75,259.12,259.67,3155.0
2024-04-17 13:20:00,259.67,260.28,259.66,259.77,5857.0,259.67,260.28,259.66,259.77,5857.0
2024-04-17 13:30:00,259.75,260.22,259.69,260.22,6908.0,259.75,260.22,259.69,260.22,6908.0
2024-04-17 13:40:00,260.14,260.15,259.66,259.89,8271.0,260.14,260.15,259.66,259.89,8271.0
2024-04-17 13:50:00,259.95,260.09,259.05,259.05,11339.0,259.95,260.09,259.05,259.05,11339.0
2024-04-17 14:00:00,259.04,259.27,258.72,259.27,4055.0,259.04,259.27,258.72,259.27,4055.0
2024-04-17 14:10:00,258.99,258.99,258.19,258.53,3016.0,258.99,258.99,258.19,258.53,3016.0
2024-04-17 14:20:00,258.63,258.82,258.35,258.35,4800.0,258.63,258.82,258.35,258.35,4800.0
2024-04-17 14:30:00,258.28,258.28,258.01,258.24,3225.0,258.28,258.28,258.01,258.24,3225.0
2024-04-17 14:40:00,258.25,259.84,258.25,259.29,5159.0,258.25,259.84,258.25,259.29,5159.0
2024-04-17 14:50:00,259.41,259.55,258.24,258.51,5877.0,259.41,259.55,258.24,258.51,5877.0
2024-04-17 15:00:00,258.44,258.55,257.85,258.24,4665.0,258.44,258.55,257.85,258.24,4665.0
2024-04-17 15:10:00,257.95,258.2,257.75,257.91,7639.0,257.95,258.2,257.75,257.91,7639.0
2024-04-17 15:20:00,258.02,258.74,257.97,258.38,7027.0,258.02,258.74,257.97,258.38,7027.0
2024-04-17 15:30:00,258.34,258.83,258.33,258.5,11865.0,258.34,258.83,258.33,258.5,11865.0
2024-04-17 15:40:00,258.46,259.21,258.34,258.89,13656.0,258.46,259.21,258.34,258.89,13656.0
2024-04-17 15:50:00,258.92,258.92,257.79,258.03,51358.0,258.92,258.92,257.79,258.03,51358.0
2024-04-18 09:30:00,258.58,258.63,255.7,256.82,22397.0,258.58,258.63,255.7,256.82,22397.0
2024-04-18 09:40:00,256.35,258.23,256.21,257.43,19559.0,256.35,258.23,256.21,257.43,19559.0
2024-04-18 09:50:00,257.43,258.89,257.43,258.89,6978.0,257.43,258.89,257.43,258.89,6978.0
2024-04-18 10:00:00,258.68,259.18,257.55,257.63,17407.0,258.68,259.18,257.55,257.63,17407.0
2024-04-18 10:10:00,257.51,258.87,257.51,258.58,7833.0,257.51,258.87,257.51,258.58,7833.0
2024-04-18 10:20:00,258.69,259.32,258.47,259.11,8253.0,258.69,259.32,258.47,259.11,8253.0
2024-04-18 10:30:00,259.12,259.33,258.7,259.15,7758.0,259.12,259.33,258.7,259.15,7758.0
2024-04-18 10:40:00,258.96,259.94,258.96,259.52,7190.0,258.96,259.94,258.96,259.52,7190.0
2024-04-18 10:50:00,259.71,260.8,259.63,260.77,8993.0,259.71,260.8,259.63,260.77,8993.0
2024-04-18 11:00:00,260.61,260.93,259.89,259.98,10221.0,260.61,260.93,259.89,259.98,10221.0
2024-04-18 11:10:00,260.11,261.1,259.97,260.44,34221.0,260.11,261.1,259.97,260.44,34221.0
2024-04-18 11:20:00,260.21,260.39,259.48,260.03,10403.0,260.21,260.39,259.48,260.03,10403.0
2024-04-18 11:30:00,260.03,260.21,259.76,260.2,8785.0,260.03,260.21,259.76,260.2,8785.0
2024-04-18 11:40:00,259.93,259.93,259.12,259.12,3203.0,259.93,259.93,259.12,259.12,3203.0
2024-04-18 11:50:00,259.29,260.05,259.12,259.96,11184.0,259.29,260.05,259.12,259.96,11184.0
2024-04-18 12:00:00,260.12,260.33,259.86,259.96,6902.0,260.12,260.33,259.86,259.96,6902.0
2024-04-18 12:10:00,259.77,259.8,259.34,259.52,6703.0,259.77,259.8,259.34,259.52,6703.0
2024-04-18 12:20:00,259.52,259.7,259.22,259.36,6308.0,259.52,259.7,259.22,259.36,6308.0
2024-04-18 12:30:00,259.64,259.75,258.93,258.93,5038.0,259.64,259.75,258.93,258.93,5038.0
2024-04-18 12:40:00,259.12,259.22,258.5,258.51,4893.0,259.12,259.22,258.5,258.51,4893.0
2024-04-18 12:50:00,258.52,258.88,258.33,258.88,5218.0,258.52,258.88,258.33,258.88,5218.0
2024-04-18 13:00:00,258.84,259.47,258.84,259.45,6340.0,258.84,259.47,258.84,259.45,6340.0
2024-04-18 13:10:00,259.28,259.42,258.87,259.13,8959.0,259.28,259.42,258.87,259.13,8959.0
2024-04-18 13:20:00,259.01,259.73,258.99,259.73,15786.0,259.01,259.73,258.99,259.73,15786.0
2024-04-18 13:30:00,259.7,259.7,259.23,259.23,6494.0,259.7,259.7,259.23,259.23,6494.0
2024-04-18 13:40:00,259.32,259.64,259.23,259.59,7985.0,259.32,259.64,259.23,259.59,7985.0
2024-04-18 13:50:00,259.48,260.08,259.06,259.9,8591.0,259.48,260.08,259.06,259.9,8591.0
2024-04-18 14:00:00,259.7,259.7,258.9,259.05,4215.0,259.7,259.7,258.9,259.05,4215.0
2024-04-18 14:10:00,258.94,259.05,258.71,259.04,4274.0,258.94,259.05,258.71,259.04,4274.0
2024-04-18 14:20:00,259.04,259.13,258.46,258.46,5219.0,259.04,259.13,258.46,258.46,5219.0
2024-04-18 14:30:00,258.54,258.54,258.05,258.45,4977.0,258.54,258.54,258.05,258.45,4977.0
2024-04-18 14:40:00,258.55,259.03,258.49,258.65,5485.0,258.55,259.03,258.49,258.65,5485.0
2024-04-18 14:50:00,258.63,258.78,258.48,258.67,5110.0,258.63,258.78,258.48,258.67,5110.0
2024-04-18 15:00:00,258.76,259.0,258.66,258.85,10149.0,258.76,259.0,258.66,258.85,10149.0
2024-04-18 15:10:00,258.85,258.94,258.7,258.78,7389.0,258.85,258.94,258.7,258.78,7389.0
2024-04-18 15:20:00,258.86,259.34,258.69,259.11,12896.0,258.86,259.34,258.69,259.11,12896.0
2024-04-18 15:30:00,259.25,259.85,259.25,259.42,12221.0,259.25,259.85,259.25,259.42,12221.0
2024-04-18 15:40:00,259.46,260.01,259.34,259.86,19476.0,259.46,260.01,259.34,259.86,19476.0
2024-04-18 15:50:00,259.81,260.17,259.67,259.82,53449.0,259.81,260.17,259.67,259.82,53449.0
2024-04-19 09:30:00,260.01,261.85,260.01,260.24,42460.0,260.01,261.85,260.01,260.24,42460.0
2024-04-19 09:40:00,260.37,260.98,259.7,259.72,4749.0,260.37,260.98,259.7,259.72,4749.0
2024-04-19 09:50:00,259.99,261.38,259.81,261.01,7204.0,259.99,261.38,259.81,261.01,7204.0
2024-04-19 10:00:00,261.02,262.21,260.84,262.06,3783.0,261.02,262.21,260.84,262.06,3783.0
2024-04-19 10:10:00,262.23,262.81,261.76,262.59,8707.0,262.23,262.81,261.76,262.59,8707.0
2024-04-19 10:20:00,262.66,264.63,262.66,264.59,12013.0,262.66,264.63,262.66,264.59,12013.0
2024-04-19 10:30:00,264.46,264.8,263.24,263.86,23006.0,264.46,264.8,263.24,263.86,23006.0
2024-04-19 10:40:00,263.87,263.87,263.16,263.58,13337.0,263.87,263.87,263.16,263.58,13337.0
2024-04-19 10:50:00,263.19,263.24,262.23,262.37,5289.0,263.19,263.24,262.23,262.37,5289.0
2024-04-19 11:00:00,262.33,262.63,261.71,262.48,9032.0,262.33,262.63,261.71,262.48,9032.0
2024-04-19 11:10:00,262.44,262.56,262.13,262.56,5520.0,262.44,262.56,262.13,262.56,5520.0
2024-04-19 11:20:00,262.47,262.59,262.08,262.24,5009.0,262.47,262.59,262.08,262.24,5009.0
2024-04-19 11:30:00,262.36,262.75,262.27,262.65,6965.0,262.36,262.75,262.27,262.65,6965.0
2024-04-19 11:40:00,262.75,263.01,262.25,262.49,10159.0,262.75,263.01,262.25,262.49,10159.0
2024-04-19 11:50:00,262.45,263.15,262.45,262.97,5665.0,262.45,263.15,262.45,262.97,5665.0
2024-04-19 12:00:00,263.13,264.11,262.99,263.74,16307.0,263.13,264.11,262.99,263.74,16307.0
2024-04-19 12:10:00,263.69,263.73,262.97,263.04,5655.0,263.69,263.73,262.97,263.04,5655.0
2024-04-19 12:20:00,262.97,263.09,262.42,262.93,19687.0,262.97,263.09,262.42,262.93,19687.0
2024-04-19 12:30:00,263.02,263.69,263.02,263.69,7520.0,263.02,263.69,263.02,263.69,7520.0
2024-04-19 12:40:00,263.7,264.34,263.7,264.34,6018.0,263.7,264.34,263.7,264.34,6018.0
2024-04-19 12:50:00,264.46,265.45,264.33,265.08,12822.0,264.46,265.45,264.33,265.08,12822.0
2024-04-19 13:00:00,265.11,265.71,264.94,265.47,12389.0,265.11,265.71,264.94,265.47,12389.0
2024-04-19 13:10:00,265.34,265.52,265.0,265.5,8535.0,265.34,265.52,265.0,265.5,8535.0
2024-04-19 13:20:00,265.38,265.38,264.72,264.82,23063.0,265.38,265.38,264.72,264.82,23063.0
2024-04-19 13:30:00,264.81,265.28,264.81,265.28,3596.0,264.81,265.28,264.81,265.28,3596.0
2024-04-19 13:40:00,265.35,265.6,265.08,265.31,5773.0,265.35,265.6,265.08,265.31,5773.0
2024-04-19 13:50:00,265.42,265.63,264.81,264.81,9092.0,265.42,265.63,264.81,264.81,9092.0
2024-04-19 14:00:00,264.83,264.83,264.45,264.61,4092.0,264.83,264.83,264.45,264.61,4092.0
2024-04-19 14:10:00,264.72,264.72,264.05,264.26,6394.0,264.72,264.72,264.05,264.26,6394.0
2024-04-19 14:20:00,264.25,265.01,264.09,264.43,11224.0,264.25,265.01,264.09,264.43,11224.0
2024-04-19 14:30:00,264.43,264.88,264.38,264.49,5808.0,264.43,264.88,264.38,264.49,5808.0
2024-04-19 14:40:00,264.49,265.36,264.3,265.24,5683.0,264.49,265.36,264.3,265.24,5683.0
2024-04-19 14:50:00,265.19,265.23,264.71,264.85,8064.0,265.19,265.23,264.71,264.85,8064.0
2024-04-19 15:00:00,264.87,264.98,264.58,264.74,7487.0,264.87,264.98,264.58,264.74,7487.0
2024-04-19 15:10:00,264.73,265.13,264.47,264.66,16248.0,264.73,265.13,264.47,264.66,16248.0
2024-04-19 15:20:00,264.64,265.18,264.25,264.96,16463.0,264.64,265.18,264.25,264.96,16463.0
2024-04-19 15:30:00,264.98,265.2,264.4,264.44,23349.0,264.98,265.2,264.4,264.44,23349.0
2024-04-19 15:40:00,264.5,264.73,264.26,264.46,34018.0,264.5,264.73,264.26,264.46,34018.0
2024-04-19 15:50:00,264.51,265.47,264.25,265.25,90035.0,264.51,265.47,264.25,265.25,90035.0
2024-04-22 09:30:00,267.56,267.96,261.72,262.72,19533.0,267.56,267.96,261.72,262.72,19533.0
2024-04-22 09:40:00,262.36,262.36,260.36,261.14,7533.0,262.36,262.36,260.36,261.14,7533.0
2024-04-22 09:50:00,260.91,261.88,259.53,261.68,12828.0,260.91,261.88,259.53,261.68,12828.0
2024-04-22 10:00:00,261.9,261.9,259.85,261.72,10088.0,261.9,261.9,259.85,261.72,10088.0
2024-04-22 10:10:00,261.56,261.77,260.17,260.91,23312.0,261.56,261.77,260.17,260.91,23312.0
2024-04-22 10:20:00,260.83,262.74,260.52,262.15,24875.0,260.83,262.74,260.52,262.15,24875.0
2024-04-22 10:30:00,262.21,262.53,261.75,262.46,22212.0,262.21,262.53,261.75,262.46,22212.0
2024-04-22 10:40:00,263.17,264.05,262.66,263.7,15123.0,263.17,264.05,262.66,263.7,15123.0
2024-04-22 10:50:00,263.79,263.95,263.18,263.48,25990.0,263.79,263.95,263.18,263.48,25990.0
2024-04-22 11:00:00,263.27,263.4,262.63,262.91,6367.0,263.27,263.4,262.63,262.91,6367.0
2024-04-22 11:10:00,263.07,263.22,262.73,263.22,6180.0,263.07,263.22,262.73,263.22,6180.0
2024-04-22 11:20:00,263.23,263.32,262.89,263.32,14316.0,263.23,263.32,262.89,263.32,14316.0
2024-04-22 11:30:00,263.34,263.43,262.46,262.71,14501.0,263.34,263.43,262.46,262.71,14501.0
2024-04-22 11:40:00,262.76,262.95,262.61,262.95,2161.0,262.76,262.95,262.61,262.95,2161.0
2024-04-22 11:50:00,263.08,264.06,262.92,263.44,8585.0,263.08,264.06,262.92,263.44,8585.0
2024-04-22 12:00:00,263.38,264.34,263.38,264.22,5369.0,263.38,264.34,263.38,264.22,5369.0
2024-04-22 12:10:00,264.06,264.06,262.95,262.95,13480.0,264.06,264.06,262.95,262.95,13480.0
2024-04-22 12:20:00,263.01,263.2,262.51,262.73,16224.0,263.01,263.2,262.51,262.73,16224.0
2024-04-22 12:30:00,262.66,263.24,262.66,263.24,2613.0,262.66,263.24,262.66,263.24,2613.0
2024-04-22 12:40:00,263.45,264.07,263.3,264.07,6226.0,263.45,264.07,263.3,264.07,6226.0
2024-04-22 12:50:00,263.97,264.21,263.12,263.34,6880.0,263.97,264.21,263.12,263.34,6880.0
2024-04-22 13:00:00,263.36,264.0,263.35,263.78,4732.0,263.36,264.0,263.35,263.78,4732.0
2024-04-22 13:10:00,263.96,264.02,263.36,263.39,5697.0,263.96,264.02,263.36,263.39,5697.0
2024-04-22 13:20:00,263.26,264.21,263.26,263.95,17319.0,263.26,264.21,263.26,263.95,17319.0
2024-04-22 13:30:00,264.02,264.08,263.64,263.72,5923.0,264.02,264.08,263.64,263.72,5923.0
2024-04-22 13:40:00,263.59,264.94,263.59,264.94,4525.0,263.59,264.94,263.59,264.94,4525.0
2024-04-22 13:50:00,264.98,265.17,264.66,264.93,13843.0,264.98,265.17,264.66,264.93,13843.0
2024-04-22 14:00:00,264.73,264.82,264.52,264.75,6745.0,264.73,264.82,264.52,264.75,6745.0
2024-04-22 14:10:00,264.7,265.0,264.7,264.83,7972.0,264.7,265.0,264.7,264.83,7972.0
2024-04-22 14:20:00,264.95,265.07,264.7,265.0,16071.0,264.95,265.07,264.7,265.0,16071.0
2024-04-22 14:30:00,265.01,265.17,264.61,264.61,4411.0,265.01,265.17,264.61,264.61,4411.0
2024-04-22 14:40:00,264.61,264.71,264.36,264.64,3602.0,264.61,264.71,264.36,264.64,3602.0
2024-04-22 14:50:00,264.61,264.87,264.32,264.87,6048.0,264.61,264.87,264.32,264.87,6048.0
2024-04-22 15:00:00,264.87,265.15,264.73,264.88,9911.0,264.87,265.15,264.73,264.88,9911.0
2024-04-22 15:10:00,264.85,265.29,264.7,264.95,6464.0,264.85,265.29,264.7,264.95,6464.0
2024-04-22 15:20:00,264.91,264.91,264.54,264.55,5012.0,264.91,264.91,264.54,264.55,5012.0
2024-04-22 15:30:00,264.53,264.77,264.25,264.73,10456.0,264.53,264.77,264.25,264.73,10456.0
2024-04-22 15:40:00,264.63,265.26,264.35,265.26,15209.0,264.63,265.26,264.35,265.26,15209.0
2024-04-22 15:50:00,265.1,265.71,264.87,265.08,66408.0,265.1,265.71,264.87,265.08,66408.0
2024-04-23 09:30:00,266.0,267.85,265.59,267.73,13572.0,266.0,267.85,265.59,267.73,13572.0
2024-04-23 09:40:00,267.3,268.2,266.21,268.02,11500.0,267.3,268.2,266.21,268.02,11500.0
2024-04-23 09:50:00,267.73,268.42,267.48,267.91,6609.0,267.73,268.42,267.48,267.91,6609.0
2024-04-23 10:00:00,268.72,268.72,267.5,268.43,7125.0,268.72,268.72,267.5,268.43,7125.0
2024-04-23 10:10:00,268.35,269.06,268.35,268.87,10978.0,268.35,269.06,268.35,268.87,10978.0
2024-04-23 10:20:00,268.7,268.7,267.33,267.46,7320.0,268.7,268.7,267.33,267.46,7320.0
2024-04-23 10:30:00,267.79,268.65,267.53,268.51,22434.0,267.79,268.65,267.53,268.51,22434.0
2024-04-23 10:40:00,268.51,269.2,268.2,268.76,16067.0,268.51,269.2,268.2,268.76,16067.0
2024-04-23 10:50:00,268.99,269.28,268.17,269.15,6901.0,268.99,269.28,268.17,269.15,6901.0
2024-04-23 11:00:00,268.98,269.23,268.17,269.1,4300.0,268.98,269.23,268.17,269.1,4300.0
2024-04-23 11:10:00,269.04,269.4,268.6,269.27,3847.0,269.04,269.4,268.6,269.27,3847.0
2024-04-23 11:20:00,269.56,271.28,269.49,270.81,15715.0,269.56,271.28,269.49,270.81,15715.0
2024-04-23 11:30:00,270.66,271.37,269.88,270.24,11127.0,270.66,271.37,269.88,270.24,11127.0
2024-04-23 11:40:00,270.46,270.91,269.97,270.31,6893.0,270.46,270.91,269.97,270.31,6893.0
2024-04-23 11:50:00,270.55,270.61,269.93,270.12,9517.0,270.55,270.61,269.93,270.12,9517.0
2024-04-23 12:00:00,270.05,270.5,269.84,270.34,6788.0,270.05,270.5,269.84,270.34,6788.0
2024-04-23 12:10:00,270.15,270.42,269.92,270.42,7108.0,270.15,270.42,269.92,270.42,7108.0
2024-04-23 12:20:00,270.38,270.89,270.25,270.55,7490.0,270.38,270.89,270.25,270.55,7490.0
2024-04-23 12:30:00,270.75,271.5,270.75,270.92,7684.0,270.75,271.5,270.75,270.92,7684.0
2024-04-23 12:40:00,270.91,271.14,270.63,270.95,3530.0,270.91,271.14,270.63,270.95,3530.0
2024-04-23 12:50:00,271.01,271.01,270.46,270.81,7735.0,271.01,271.01,270.46,270.81,7735.0
2024-04-23 13:00:00,270.69,271.24,270.68,270.87,5023.0,270.69,271.24,270.68,270.87,5023.0
2024-04-23 13:10:00,270.88,270.93,270.26,270.55,5387.0,270.88,270.93,270.26,270.55,5387.0
2024-04-23 13:20:00,270.63,270.82,270.39,270.67,4640.0,270.63,270.82,270.39,270.67,4640.0
2024-04-23 13:30:00,270.76,270.88,269.79,269.99,11662.0,270.76,270.88,269.79,269.99,11662.0
2024-04-23 13:40:00,270.15,270.65,269.89,269.89,7680.0,270.15,270.65,269.89,269.89,7680.0
2024-04-23 13:50:00,269.89,270.33,269.6,270.11,6317.0,269.89,270.33,269.6,270.11,6317.0
2024-04-23 14:00:00,270.13,270.19,269.8,269.88,5020.0,270.13,270.19,269.8,269.88,5020.0
2024-04-23 14:10:00,269.8,269.8,268.96,269.17,8156.0,269.8,269.8,268.96,269.17,8156.0
2024-04-23 14:20:00,269.2,269.56,268.94,269.08,8717.0,269.2,269.56,268.94,269.08,8717.0
2024-04-23 14:30:00,269.29,269.51,268.92,269.03,7591.0,269.29,269.51,268.92,269.03,7591.0
2024-04-23 14:40:00,269.18,269.35,268.13,268.13,8686.0,269.18,269.35,268.13,268.13,8686.0
2024-04-23 14:50:00,268.31,268.58,267.92,268.48,9350.0,268.31,268.58,267.92,268.48,9350.0
2024-04-23 15:00:00,268.55,268.62,267.8,267.88,8938.0,268.55,268.62,267.8,267.88,8938.0
2024-04-23 15:10:00,267.84,267.92,267.45,267.86,7902.0,267.84,267.92,267.45,267.86,7902.0
2024-04-23 15:20:00,267.65,268.12,267.62,267.68,9534.0,267.65,268.12,267.62,267.68,9534.0
2024-04-23 15:30:00,267.63,267.64,266.94,267.06,9864.0,267.63,267.64,266.94,267.06,9864.0
2024-04-23 15:40:00,267.05,267.45,266.76,267.45,14608.0,267.05,267.45,266.76,267.45,14608.0
2024-04-23 15:50:00,267.37,267.37,266.08,266.35,64317.0,267.37,267.37,266.08,266.35,64317.0
2024-04-24 09:30:00,262.65,262.98,261.21,261.21,16289.0,262.65,262.98,261.21,261.21,16289.0
2024-04-24 09:40:00,261.56,262.34,260.48,261.56,20317.0,261.56,262.34,260.48,261.56,20317.0
2024-04-24 09:50:00,262.2,264.47,262.2,263.33,14289.0,262.2,264.47,262.2,263.33,14289.0
2024-04-24 10:00:00,263.43,264.19,263.16,263.31,21903.0,263.43,264.19,263.16,263.31,21903.0
2024-04-24 10:10:00,263.35,263.94,262.69,262.91,7517.0,263.35,263.94,262.69,262.91,7517.0
2024-04-24 10:20:00,262.69,263.43,262.51,262.81,15585.0,262.69,263.43,262.51,262.81,15585.0
2024-04-24 10:30:00,262.75,262.75,261.7,262.3,11415.0,262.75,262.75,261.7,262.3,11415.0
2024-04-24 10:40:00,262.26,262.45,261.62,262.01,11953.0,262.26,262.45,261.62,262.01,11953.0
2024-04-24 10:50:00,262.01,263.25,262.01,262.53,14538.0,262.01,263.25,262.01,262.53,14538.0
2024-04-24 11:00:00,262.52,263.11,262.36,263.08,7831.0,262.52,263.11,262.36,263.08,7831.0
2024-04-24 11:10:00,263.08,263.33,262.82,263.17,10333.0,263.08,263.33,262.82,263.17,10333.0
2024-04-24 11:20:00,263.06,263.76,262.88,263.54,10672.0,263.06,263.76,262.88,263.54,10672.0
2024-04-24 11:30:00,263.37,263.37,262.75,262.87,12464.0,263.37,263.37,262.75,262.87,12464.0
2024-04-24 11:40:00,263.05,263.36,262.71,263.13,6528.0,263.05,263.36,262.71,263.13,6528.0
2024-04-24 11:50:00,263.24,263.86,263.24,263.75,2785.0,263.24,263.86,263.24,263.75,2785.0
2024-04-24 12:00:00,263.78,264.61,263.77,264.54,5750.0,263.78,264.61,263.77,264.54,5750.0
2024-04-24 12:10:00,264.64,264.72,263.86,264.0,7253.0,264.64,264.72,263.86,264.0,7253.0
2024-04-24 12:20:00,264.01,264.37,263.93,264.04,4366.0,264.01,264.37,263.93,264.04,4366.0
2024-04-24 12:30:00,264.0,264.77,264.0,264.64,4851.0,264.0,264.77,264.0,264.64,4851.0
2024-04-24 12:40:00,264.59,264.82,263.63,263.63,4844.0,264.59,264.82,263.63,263.63,4844.0
2024-04-24 12:50:00,263.4,263.96,263.34,263.96,2690.0,263.4,263.96,263.34,263.96,2690.0
2024-04-24 13:00:00,263.84,263.92,263.44,263.92,3619.0,263.84,263.92,263.44,263.92,3619.0
2024-04-24 13:10:00,263.72,263.9,263.36,263.55,5574.0,263.72,263.9,263.36,263.55,5574.0
2024-04-24 13:20:00,263.69,263.72,263.14,263.63,4085.0,263.69,263.72,263.14,263.63,4085.0
2024-04-24 13:30:00,263.62,263.86,263.31,263.5,8584.0,263.62,263.86,263.31,263.5,8584.0
2024-04-24 13:40:00,263.48,263.74,263.39,263.69,4131.0,263.48,263.74,263.39,263.69,4131.0
2024-04-24 13:50:00,263.7,263.75,263.44,263.54,7216.0,263.7,263.75,263.44,263.54,7216.0
2024-04-24 14:00:00,263.5,263.76,263.37,263.46,9443.0,263.5,263.76,263.37,263.46,9443.0
2024-04-24 14:10:00,263.35,263.48,262.97,262.97,7560.0,263.35,263.48,262.97,262.97,7560.0
2024-04-24 14:20:00,262.97,263.02,262.59,262.86,30907.0,262.97,263.02,262.59,262.86,30907.0
2024-04-24 14:30:00,262.83,262.92,262.54,262.88,7756.0,262.83,262.92,262.54,262.88,7756.0
2024-04-24 14:40:00,262.78,263.06,262.67,262.89,5639.0,262.78,263.06,262.67,262.89,5639.0
2024-04-24 14:50:00,262.82,263.09,262.76,262.92,9127.0,262.82,263.09,262.76,262.92,9127.0
2024-04-24 15:00:00,262.76,262.97,262.53,262.83,7801.0,262.76,262.97,262.53,262.83,7801.0
2024-04-24 15:10:00,262.83,263.04,262.66,262.95,8002.0,262.83,263.04,262.66,262.95,8002.0
2024-04-24 15:20:00,263.05,263.87,262.92,263.63,15413.0,263.05,263.87,262.92,263.63,15413.0
2024-04-24 15:30:00,263.46,264.05,263.46,264.05,8515.0,263.46,264.05,263.46,264.05,8515.0
2024-04-24 15:40:00,264.01,264.5,264.01,264.17,17680.0,264.01,264.5,264.01,264.17,17680.0
2024-04-24 15:50:00,264.06,264.78,263.95,264.53,87287.0,264.06,264.78,263.95,264.53,87287.0
2024-04-25 09:30:00,259.0,262.99,258.89,260.41,76078.0,259.0,262.99,258.89,260.41,76078.0
2024-04-25 09:40:00,260.41,260.52,257.41,257.79,31381.0,260.41,260.52,257.41,257.79,31381.0
2024-04-25 09:50:00,258.12,258.45,256.11,256.11,26804.0,258.12,258.45,256.11,256.11,26804.0
2024-04-25 10:00:00,256.22,257.94,255.84,257.16,31352.0,256.22,257.94,255.84,257.16,31352.0
2024-04-25 10:10:00,257.31,257.49,256.36,256.45,21770.0,257.31,257.49,256.36,256.45,21770.0
2024-04-25 10:20:00,256.26,258.25,255.77,258.21,34001.0,256.26,258.25,255.77,258.21,34001.0
2024-04-25 10:30:00,258.22,258.7,257.0,257.4,67220.0,258.22,258.7,257.0,257.4,67220.0
2024-04-25 10:40:00,257.33,257.67,256.98,257.62,34424.0,257.33,257.67,256.98,257.62,34424.0
2024-04-25 10:50:00,257.62,259.16,257.62,258.43,20617.0,257.62,259.16,257.62,258.43,20617.0
2024-04-25 11:00:00,258.19,258.5,257.46,258.24,16234.0,258.19,258.5,257.46,258.24,16234.0
2024-04-25 11:10:00,258.09,258.28,257.6,258.22,7364.0,258.09,258.28,257.6,258.22,7364.0
2024-04-25 11:20:00,258.23,258.63,257.97,258.63,14549.0,258.23,258.63,257.97,258.63,14549.0
2024-04-25 11:30:00,258.51,258.65,258.18,258.46,22912.0,258.51,258.65,258.18,258.46,22912.0
2024-04-25 11:40:00,258.48,258.72,257.42,257.42,74159.0,258.48,258.72,257.42,257.42,74159.0
2024-04-25 11:50:00,257.49,258.03,257.09,257.56,27964.0,257.49,258.03,257.09,257.56,27964.0
2024-04-25 12:00:00,257.7,257.7,256.95,257.12,17638.0,257.7,257.7,256.95,257.12,17638.0
2024-04-25 12:10:00,257.11,257.15,256.85,256.91,17689.0,257.11,257.15,256.85,256.91,17689.0
2024-04-25 12:20:00,256.86,257.48,256.81,257.12,9760.0,256.86,257.48,256.81,257.12,9760.0
2024-04-25 12:30:00,257.09,257.67,257.0,257.56,11295.0,257.09,257.67,257.0,257.56,11295.0
2024-04-25 12:40:00,257.56,257.77,257.22,257.23,8612.0,257.56,257.77,257.22,257.23,8612.0
2024-04-25 12:50:00,257.32,257.44,256.59,257.13,26460.0,257.32,257.44,256.59,257.13,26460.0
2024-04-25 13:00:00,257.16,257.53,256.45,256.45,29314.0,257.16,257.53,256.45,256.45,29314.0
2024-04-25 13:10:00,256.45,256.75,256.21,256.63,20324.0,256.45,256.75,256.21,256.63,20324.0
2024-04-25 13:20:00,256.63,257.45,256.48,257.45,10665.0,256.63,257.45,256.48,257.45,10665.0
2024-04-25 13:30:00,257.28,257.31,256.67,257.31,11475.0,257.28,257.31,256.67,257.31,11475.0
2024-04-25 13:40:00,257.18,258.07,256.99,257.8,9633.0,257.18,258.07,256.99,257.8,9633.0
2024-04-25 13:50:00,257.81,257.96,257.41,257.5,8185.0,257.81,257.96,257.41,257.5,8185.0
2024-04-25 14:00:00,257.48,257.5,256.76,257.03,24477.0,257.48,257.5,256.76,257.03,24477.0
2024-04-25 14:10:00,257.01,257.25,256.51,256.72,33604.0,257.01,257.25,256.51,256.72,33604.0
2024-04-25 14:20:00,256.73,257.2,256.58,256.72,15922.0,256.73,257.2,256.58,256.72,15922.0
2024-04-25 14:30:00,256.78,257.45,256.65,257.32,20274.0,256.78,257.45,256.65,257.32,20274.0
2024-04-25 14:40:00,257.32,258.2,257.31,257.82,18993.0,257.32,258.2,257.31,257.82,18993.0
2024-04-25 14:50:00,257.89,259.75,257.89,259.61,30010.0,257.89,259.75,257.89,259.61,30010.0
2024-04-25 15:00:00,259.75,261.36,259.37,261.13,29445.0,259.75,261.36,259.37,261.13,29445.0
2024-04-25 15:10:00,261.03,261.69,260.57,260.69,31639.0,261.03,261.69,260.57,260.69,31639.0
2024-04-25 15:20:00,260.67,261.2,260.38,260.48,21319.0,260.67,261.2,260.38,260.48,21319.0
2024-04-25 15:30:00,260.61,260.89,259.62,259.8,27519.0,260.61,260.89,259.62,259.8,27519.0
2024-04-25 15:40:00,259.79,260.11,258.99,259.0,68275.0,259.79,260.11,258.99,259.0,68275.0
2024-04-25 15:50:00,258.92,259.36,258.2,259.32,136276.0,258.92,259.36,258.2,259.32,136276.0
2024-04-26 09:30:00,239.22,253.53,236.08,253.13,202174.0,239.22,253.53,236.08,253.13,202174.0
2024-04-26 09:40:00,253.57,254.5,250.16,251.62,77355.0,253.57,254.5,250.16,251.62,77355.0
2024-04-26 09:50:00,251.31,254.57,251.0,252.94,51686.0,251.31,254.57,251.0,252.94,51686.0
2024-04-26 10:00:00,252.14,256.04,250.52,255.75,66423.0,252.14,256.04,250.52,255.75,66423.0
2024-04-26 10:10:00,255.73,256.99,252.97,253.88,44086.0,255.73,256.99,252.97,253.88,44086.0
2024-04-26 10:20:00,254.0,256.36,253.98,256.0,20944.0,254.0,256.36,253.98,256.0,20944.0
2024-04-26 10:30:00,255.79,255.84,254.32,255.38,17242.0,255.79,255.84,254.32,255.38,17242.0
2024-04-26 10:40:00,255.24,255.54,252.0,252.14,46999.0,255.24,255.54,252.0,252.14,46999.0
2024-04-26 10:50:00,252.15,253.75,252.12,253.1,82423.0,252.15,253.75,252.12,253.1,82423.0
2024-04-26 11:00:00,253.05,253.39,250.91,251.81,31971.0,253.05,253.39,250.91,251.81,31971.0
2024-04-26 11:10:00,251.81,253.46,251.12,253.46,22380.0,251.81,253.46,251.12,253.46,22380.0
2024-04-26 11:20:00,253.08,254.27,252.7,254.24,8256.0,253.08,254.27,252.7,254.24,8256.0
2024-04-26 11:30:00,254.24,255.17,254.07,254.79,18046.0,254.24,255.17,254.07,254.79,18046.0
2024-04-26 11:40:00,254.79,255.31,254.32,254.57,16874.0,254.79,255.31,254.32,254.57,16874.0
2024-04-26 11:50:00,254.47,254.47,253.26,253.67,11995.0,254.47,254.47,253.26,253.67,11995.0
2024-04-26 12:00:00,253.53,254.29,253.08,254.17,10742.0,253.53,254.29,253.08,254.17,10742.0
2024-04-26 12:10:00,254.32,254.38,253.51,253.52,16000.0,254.32,254.38,253.51,253.52,16000.0
2024-04-26 12:20:00,253.49,253.76,253.1,253.15,17073.0,253.49,253.76,253.1,253.15,17073.0
2024-04-26 12:30:00,252.86,253.67,252.41,253.42,16457.0,252.86,253.67,252.41,253.42,16457.0
2024-04-26 12:40:00,253.68,253.98,252.91,253.04,9258.0,253.68,253.98,252.91,253.04,9258.0
2024-04-26 12:50:00,252.85,253.53,252.61,253.52,10505.0,252.85,253.53,252.61,253.52,10505.0
2024-04-26 13:00:00,253.69,254.38,253.66,254.17,8945.0,253.69,254.38,253.66,254.17,8945.0
2024-04-26 13:10:00,254.19,254.4,253.64,253.79,15814.0,254.19,254.4,253.64,253.79,15814.0
2024-04-26 13:20:00,253.76,255.08,253.75,254.92,14565.0,253.76,255.08,253.75,254.92,14565.0
2024-04-26 13:30:00,254.93,255.48,254.67,254.78,11736.0,254.93,255.48,254.67,254.78,11736.0
2024-04-26 13:40:00,254.82,254.82,254.05,254.32,7980.0,254.82,254.82,254.05,254.32,7980.0
2024-04-26 13:50:00,254.16,254.49,253.51,253.51,8770.0,254.16,254.49,253.51,253.51,8770.0
2024-04-26 14:00:00,253.64,254.74,253.52,254.16,11589.0,253.64,254.74,253.52,254.16,11589.0
2024-04-26 14:10:00,254.33,254.34,253.45,253.64,11542.0,254.33,254.34,253.45,253.64,11542.0
2024-04-26 14:20:00,253.65,254.54,253.65,254.53,9693.0,253.65,254.54,253.65,254.53,9693.0
2024-04-26 14:30:00,254.61,255.43,254.49,254.92,12826.0,254.61,255.43,254.49,254.92,12826.0
2024-04-26 14:40:00,254.94,255.54,254.94,255.17,7928.0,254.94,255.54,254.94,255.17,7928.0
2024-04-26 14:50:00,255.21,255.59,255.02,255.46,9026.0,255.21,255.59,255.02,255.46,9026.0
2024-04-26 15:00:00,255.46,256.38,255.45,256.19,15879.0,255.46,256.38,255.45,256.19,15879.0
2024-04-26 15:10:00,256.05,256.52,255.98,256.25,12143.0,256.05,256.52,255.98,256.25,12143.0
2024-04-26 15:20:00,256.32,256.65,255.81,256.4,12516.0,256.32,256.65,255.81,256.4,12516.0
2024-04-26 15:30:00,256.32,256.53,255.87,256.27,10532.0,256.32,256.53,255.87,256.27,10532.0
2024-04-26 15:40:00,256.21,256.75,255.84,256.29,29959.0,256.21,256.75,255.84,256.29,29959.0
2024-04-26 15:50:00,256.19,256.26,254.13,254.99,100801.0,256.19,256.26,254.13,254.99,100801.0
2024-04-29 09:30:00,255.63,257.85,255.08,255.86,30211.0,255.63,257.85,255.08,255.86,30211.0
2024-04-29 09:40:00,256.39,259.08,256.09,258.37,9269.0,256.39,259.08,256.09,258.37,9269.0
2024-04-29 09:50:00,258.7,259.61,257.96,258.77,11371.0,258.7,259.61,257.96,258.77,11371.0
2024-04-29 10:00:00,258.67,259.08,256.92,257.38,16837.0,258.67,259.08,256.92,257.38,16837.0
2024-04-29 10:10:00,257.48,258.18,256.99,257.48,14799.0,257.48,258.18,256.99,257.48,14799.0
2024-04-29 10:20:00,257.7,258.67,257.4,258.36,26725.0,257.7,258.67,257.4,258.36,26725.0
2024-04-29 10:30:00,258.58,259.02,257.85,258.12,44612.0,258.58,259.02,257.85,258.12,44612.0
2024-04-29 10:40:00,258.18,258.69,257.76,257.76,38743.0,258.18,258.69,257.76,257.76,38743.0
2024-04-29 10:50:00,257.86,260.51,257.66,259.86,57906.0,257.86,260.51,257.66,259.86,57906.0
2024-04-29 11:00:00,259.89,260.51,259.31,260.21,11446.0,259.89,260.51,259.31,260.21,11446.0
2024-04-29 11:10:00,260.17,262.31,259.81,262.05,11999.0,260.17,262.31,259.81,262.05,11999.0
2024-04-29 11:20:00,262.25,262.25,260.65,260.87,7798.0,262.25,262.25,260.65,260.87,7798.0
2024-04-29 11:30:00,260.9,260.91,259.94,260.27,7438.0,260.9,260.91,259.94,260.27,7438.0
2024-04-29 11:40:00,260.15,260.38,259.29,259.56,2824.0,260.15,260.38,259.29,259.56,2824.0
2024-04-29 11:50:00,259.77,259.84,259.38,259.83,6254.0,259.77,259.84,259.38,259.83,6254.0
2024-04-29 12:00:00,259.83,260.07,259.49,259.9,4372.0,259.83,260.07,259.49,259.9,4372.0
2024-04-29 12:10:00,260.03,260.4,259.79,260.03,4479.0,260.03,260.4,259.79,260.03,4479.0
2024-04-29 12:20:00,260.13,261.46,260.13,261.4,3177.0,260.13,261.46,260.13,261.4,3177.0
2024-04-29 12:30:00,261.27,261.92,260.96,261.6,5474.0,261.27,261.92,260.96,261.6,5474.0
2024-04-29 12:40:00,261.62,261.62,260.45,260.65,3042.0,261.62,261.62,260.45,260.65,3042.0
2024-04-29 12:50:00,260.42,260.65,260.32,260.58,3052.0,260.42,260.65,260.32,260.58,3052.0
2024-04-29 13:00:00,260.63,261.04,260.63,260.93,6353.0,260.63,261.04,260.63,260.93,6353.0
2024-04-29 13:10:00,260.81,260.82,260.42,260.78,4481.0,260.81,260.82,260.42,260.78,4481.0
2024-04-29 13:20:00,260.94,262.0,260.9,262.0,8378.0,260.94,262.0,260.9,262.0,8378.0
2024-04-29 13:30:00,261.9,262.05,261.09,261.15,10004.0,261.9,262.05,261.09,261.15,10004.0
2024-04-29 13:40:00,261.24,261.35,260.76,261.1,4879.0,261.24,261.35,260.76,261.1,4879.0
2024-04-29 13:50:00,260.81,261.1,260.5,260.95,11793.0,260.81,261.1,260.5,260.95,11793.0
2024-04-29 14:00:00,261.09,261.49,260.74,261.49,7235.0,261.09,261.49,260.74,261.49,7235.0
2024-04-29 14:10:00,261.49,262.2,261.41,261.72,18926.0,261.49,262.2,261.41,261.72,18926.0
2024-04-29 14:20:00,261.66,261.72,261.15,261.25,7142.0,261.66,261.72,261.15,261.25,7142.0
2024-04-29 14:30:00,261.14,261.14,260.18,260.39,6457.0,261.14,261.14,260.18,260.39,6457.0
2024-04-29 14:40:00,260.41,260.68,260.29,260.47,7199.0,260.41,260.68,260.29,260.47,7199.0
2024-04-29 14:50:00,260.62,260.74,260.37,260.39,7483.0,260.62,260.74,260.37,260.39,7483.0
2024-04-29 15:00:00,260.38,260.39,259.26,259.99,10920.0,260.38,260.39,259.26,259.99,10920.0
2024-04-29 15:10:00,259.86,260.19,259.86,260.06,7478.0,259.86,260.19,259.86,260.06,7478.0
2024-04-29 15:20:00,260.13,260.74,260.13,260.53,7323.0,260.13,260.74,260.13,260.53,7323.0
2024-04-29 15:30:00,260.47,260.64,260.3,260.6,8011.0,260.47,260.64,260.3,260.6,8011.0
2024-04-29 15:40:00,260.45,260.62,260.22,260.25,14827.0,260.45,260.62,260.22,260.25,14827.0
2024-04-29 15:50:00,260.25,260.33,259.61,259.7,74320.0,260.25,260.33,259.61,259.7,74320.0
2024-04-30 09:30:00,258.31,258.58,254.1,254.11,20910.0,258.31,258.58,254.1,254.11,20910.0
2024-04-30 09:40:00,253.87,255.44,253.35,254.42,5182.0,253.87,255.44,253.35,254.42,5182.0
2024-04-30 09:50:00,254.08,255.72,252.92,255.46,15679.0,254.08,255.72,252.92,255.46,15679.0
2024-04-30 10:00:00,255.74,257.07,254.77,256.82,26892.0,255.74,257.07,254.77,256.82,26892.0
2024-04-30 10:10:00,256.92,259.36,256.63,258.79,16759.0,256.92,259.36,256.63,258.79,16759.0
2024-04-30 10:20:00,258.78,259.22,258.13,259.14,27200.0,258.78,259.22,258.13,259.14,27200.0
2024-04-30 10:30:00,259.15,259.39,257.84,258.53,18612.0,259.15,259.39,257.84,258.53,18612.0
2024-04-30 10:40:00,258.5,258.86,258.39,258.84,6424.0,258.5,258.86,258.39,258.84,6424.0
2024-04-30 10:50:00,258.53,259.46,258.35,258.74,15162.0,258.53,259.46,258.35,258.74,15162.0
2024-04-30 11:00:00,258.63,259.22,258.63,258.81,6734.0,258.63,259.22,258.63,258.81,6734.0
2024-04-30 11:10:00,258.74,258.74,257.94,257.94,14209.0,258.74,258.74,257.94,257.94,14209.0
2024-04-30 11:20:00,258.06,258.78,257.84,258.53,10999.0,258.06,258.78,257.84,258.53,10999.0
2024-04-30 11:30:00,258.57,258.71,257.29,257.61,14284.0,258.57,258.71,257.29,257.61,14284.0
2024-04-30 11:40:00,257.58,258.02,257.45,258.01,6648.0,257.58,258.02,257.45,258.01,6648.0
2024-04-30 11:50:00,257.98,258.97,257.97,258.8,7492.0,257.98,258.97,257.97,258.8,7492.0
2024-04-30 12:00:00,258.61,259.12,258.22,258.26,21268.0,258.61,259.12,258.22,258.26,21268.0
2024-04-30 12:10:00,258.31,258.78,258.06,258.69,9798.0,258.31,258.78,258.06,258.69,9798.0
2024-04-30 12:20:00,258.55,258.72,258.05,258.13,4998.0,258.55,258.72,258.05,258.13,4998.0
2024-04-30 12:30:00,257.97,258.29,257.31,257.46,13465.0,257.97,258.29,257.31,257.46,13465.0
2024-04-30 12:40:00,257.6,257.61,257.19,257.54,6113.0,257.6,257.61,257.19,257.54,6113.0
2024-04-30 12:50:00,257.69,258.26,257.64,257.82,8166.0,257.69,258.26,257.64,257.82,8166.0
2024-04-30 13:00:00,257.81,258.19,257.8,257.9,6089.0,257.81,258.19,257.8,257.9,6089.0
2024-04-30 13:10:00,257.9,258.02,257.56,257.75,9356.0,257.9,258.02,257.56,257.75,9356.0
2024-04-30 13:20:00,257.82,258.19,257.82,258.0,10819.0,257.82,258.19,257.82,258.0,10819.0
2024-04-30 13:30:00,258.08,258.22,257.06,257.46,12709.0,258.08,258.22,257.06,257.46,12709.0
2024-04-30 13:40:00,257.48,258.02,257.33,257.6,17877.0,257.48,258.02,257.33,257.6,17877.0
2024-04-30 13:50:00,257.61,257.79,257.37,257.54,13713.0,257.61,257.79,257.37,257.54,13713.0
2024-04-30 14:00:00,257.61,257.63,257.34,257.47,10492.0,257.61,257.63,257.34,257.47,10492.0
2024-04-30 14:10:00,257.47,257.69,257.0,257.03,27654.0,257.47,257.69,257.0,257.03,27654.0
2024-04-30 14:20:00,256.98,257.34,256.69,257.12,18935.0,256.98,257.34,256.69,257.12,18935.0
2024-04-30 14:30:00,257.07,257.07,256.56,256.66,15868.0,257.07,257.07,256.56,256.66,15868.0
2024-04-30 14:40:00,256.63,256.7,256.49,256.53,15191.0,256.63,256.7,256.49,256.53,15191.0
2024-04-30 14:50:00,256.53,256.62,255.89,256.62,18766.0,256.53,256.62,255.89,256.62,18766.0
2024-04-30 15:00:00,256.59,256.72,256.5,256.51,10798.0,256.59,256.72,256.5,256.51,10798.0
2024-04-30 15:10:00,256.53,256.86,256.28,256.32,24534.0,256.53,256.86,256.28,256.32,24534.0
2024-04-30 15:20:00,256.35,256.69,256.28,256.6,17660.0,256.35,256.69,256.28,256.6,17660.0
2024-04-30 15:30:00,256.58,256.72,256.28,256.39,29432.0,256.58,256.72,256.28,256.39,29432.0
2024-04-30 15:40:00,256.38,256.5,256.28,256.44,20000.0,256.38,256.5,256.28,256.44,20000.0
2024-04-30 15:50:00,256.35,256.7,255.56,255.94,129585.0,256.35,256.7,255.56,255.94,129585.0
2024-05-01 09:30:00,255.88,258.72,255.88,257.5,23951.0,255.88,258.72,255.88,257.5,23951.0
2024-05-01 09:40:00,257.06,257.07,256.01,256.74,3073.0,257.06,257.07,256.01,256.74,3073.0
2024-05-01 09:50:00,256.44,257.09,256.08,256.51,5787.0,256.44,257.09,256.08,256.51,5787.0
2024-05-01 10:00:00,256.73,256.83,255.85,256.05,5313.0,256.73,256.83,255.85,256.05,5313.0
2024-05-01 10:10:00,255.78,256.22,255.49,255.71,6452.0,255.78,256.22,255.49,255.71,6452.0
2024-05-01 10:20:00,255.61,256.93,255.41,256.93,5300.0,255.61,256.93,255.41,256.93,5300.0
2024-05-01 10:30:00,256.46,256.46,254.84,254.96,8324.0,256.46,256.46,254.84,254.96,8324.0
2024-05-01 10:40:00,254.75,254.83,254.13,254.35,13022.0,254.75,254.83,254.13,254.35,13022.0
2024-05-01 10:50:00,254.19,254.75,253.91,254.75,5256.0,254.19,254.75,253.91,254.75,5256.0
2024-05-01 11:00:00,254.84,255.14,254.59,254.82,2900.0,254.84,255.14,254.59,254.82,2900.0
2024-05-01 11:10:00,254.85,255.74,254.82,255.64,5113.0,254.85,255.74,254.82,255.64,5113.0
2024-05-01 11:20:00,255.5,256.48,255.5,256.48,5701.0,255.5,256.48,255.5,256.48,5701.0
2024-05-01 11:30:00,256.46,257.05,256.46,256.99,5443.0,256.46,257.05,256.46,256.99,5443.0
2024-05-01 11:40:00,256.79,256.91,256.48,256.57,3425.0,256.79,256.91,256.48,256.57,3425.0
2024-05-01 11:50:00,256.55,257.58,256.55,257.55,3425.0,256.55,257.58,256.55,257.55,3425.0
2024-05-01 12:00:00,257.55,257.92,257.55,257.82,2796.0,257.55,257.92,257.55,257.82,2796.0
2024-05-01 12:10:00,257.81,257.9,257.5,257.9,2969.0,257.81,257.9,257.5,257.9,2969.0
2024-05-01 12:20:00,257.83,258.0,257.48,257.48,3576.0,257.83,258.0,257.48,257.48,3576.0
2024-05-01 12:30:00,257.46,257.6,257.18,257.28,4889.0,257.46,257.6,257.18,257.28,4889.0
2024-05-01 12:40:00,257.38,257.77,257.22,257.77,5094.0,257.38,257.77,257.22,257.77,5094.0
2024-05-01 12:50:00,257.33,258.93,257.33,258.85,42639.0,257.33,258.93,257.33,258.85,42639.0
2024-05-01 13:00:00,258.85,259.64,258.82,259.47,37509.0,258.85,259.64,258.82,259.47,37509.0
2024-05-01 13:10:00,259.53,259.56,258.9,258.94,10146.0,259.53,259.56,258.9,258.94,10146.0
2024-05-01 13:20:00,258.99,258.99,258.35,258.76,12676.0,258.99,258.99,258.35,258.76,12676.0
2024-05-01 13:30:00,258.76,259.21,258.63,258.94,5610.0,258.76,259.21,258.63,258.94,5610.0
2024-05-01 13:40:00,258.73,258.78,258.02,258.48,6894.0,258.73,258.78,258.02,258.48,6894.0
2024-05-01 13:50:00,258.19,258.61,258.19,258.61,2921.0,258.19,258.61,258.19,258.61,2921.0
2024-05-01 14:00:00,258.68,259.36,258.46,258.57,5503.0,258.68,259.36,258.46,258.57,5503.0
2024-05-01 14:10:00,258.6,259.0,258.38,258.7,3799.0,258.6,259.0,258.38,258.7,3799.0
2024-05-01 14:20:00,258.68,259.38,258.39,259.31,11509.0,258.68,259.38,258.39,259.31,11509.0
2024-05-01 14:30:00,259.22,259.22,256.89,258.14,38818.0,259.22,259.22,256.89,258.14,38818.0
2024-05-01 14:40:00,258.53,260.54,257.96,260.53,30594.0,258.53,260.54,257.96,260.53,30594.0
2024-05-01 14:50:00,260.63,263.0,260.63,262.27,33356.0,260.63,263.0,260.63,262.27,33356.0
2024-05-01 15:00:00,262.46,263.06,262.02,262.78,15498.0,262.46,263.06,262.02,262.78,15498.0
2024-05-01 15:10:00,262.64,263.24,262.12,262.33,14388.0,262.64,263.24,262.12,262.33,14388.0
2024-05-01 15:20:00,262.26,262.78,261.61,262.2,12030.0,262.26,262.78,261.61,262.2,12030.0
2024-05-01 15:30:00,262.12,262.12,260.44,260.49,22747.0,262.12,262.12,260.44,260.49,22747.0
2024-05-01 15:40:00,260.54,261.16,259.78,259.79,43157.0,260.54,261.16,259.78,259.79,43157.0
2024-05-01 15:50:00,259.62,260.32,259.21,259.44,107141.0,259.62,260.32,259.21,259.44,107141.0
2024-05-02 09:30:00,262.9,262.9,260.6,262.12,20983.0,262.9,262.9,260.6,262.12,20983.0
2024-05-02 09:40:00,262.16,262.44,260.03,260.5,9105.0,262.16,262.44,260.03,260.5,9105.0
2024-05-02 09:50:00,260.5,260.99,260.21,260.81,8523.0,260.5,260.99,260.21,260.81,8523.0
2024-05-02 10:00:00,260.87,261.41,260.34,261.02,12138.0,260.87,261.41,260.34,261.02,12138.0
2024-05-02 10:10:00,261.06,261.26,260.53,260.59,6549.0,261.06,261.26,260.53,260.59,6549.0
2024-05-02 10:20:00,260.58,261.16,260.26,260.41,13745.0,260.58,261.16,260.26,260.41,13745.0
2024-05-02 10:30:00,260.3,260.98,260.3,260.94,4895.0,260.3,260.98,260.3,260.94,4895.0
2024-05-02 10:40:00,260.71,261.33,260.17,261.26,9893.0,260.71,261.33,260.17,261.26,9893.0
2024-05-02 10:50:00,261.28,262.4,261.08,262.34,15631.0,261.28,262.4,261.08,262.34,15631.0
2024-05-02 11:00:00,262.5,263.5,262.5,263.17,11751.0,262.5,263.5,262.5,263.17,11751.0
2024-05-02 11:10:00,263.24,263.37,262.49,262.84,6152.0,263.24,263.37,262.49,262.84,6152.0
2024-05-02 11:20:00,262.51,262.59,261.77,261.77,3875.0,262.51,262.59,261.77,261.77,3875.0
2024-05-02 11:30:00,261.86,262.01,261.54,261.6,3078.0,261.86,262.01,261.54,261.6,3078.0
2024-05-02 11:40:00,261.59,261.74,261.22,261.32,2321.0,261.59,261.74,261.22,261.32,2321.0
2024-05-02 11:50:00,261.29,261.64,261.04,261.5,5809.0,261.29,261.64,261.04,261.5,5809.0
2024-05-02 12:00:00,261.64,261.98,260.68,260.81,5483.0,261.64,261.98,260.68,260.81,5483.0
2024-05-02 12:10:00,260.95,261.01,260.43,260.68,2769.0,260.95,261.01,260.43,260.68,2769.0
2024-05-02 12:20:00,260.78,261.46,260.7,261.43,7539.0,260.78,261.46,260.7,261.43,7539.0
2024-05-02 12:30:00,261.54,261.54,260.68,260.94,4532.0,261.54,261.54,260.68,260.94,4532.0
2024-05-02 12:40:00,261.0,261.33,260.64,261.19,5390.0,261.0,261.33,260.64,261.19,5390.0
2024-05-02 12:50:00,261.3,261.42,260.93,261.02,5620.0,261.3,261.42,260.93,261.02,5620.0
2024-05-02 13:00:00,261.09,261.55,261.09,261.43,1509.0,261.09,261.55,261.09,261.43,1509.0
2024-05-02 13:10:00,261.33,261.7,261.23,261.44,4716.0,261.33,261.7,261.23,261.44,4716.0
2024-05-02 13:20:00,261.44,261.74,261.36,261.74,3458.0,261.44,261.74,261.36,261.74,3458.0
2024-05-02 13:30:00,262.07,262.09,261.68,261.72,4339.0,262.07,262.09,261.68,261.72,4339.0
2024-05-02 13:40:00,261.68,261.91,261.36,261.88,5718.0,261.68,261.91,261.36,261.88,5718.0
2024-05-02 13:50:00,262.0,262.04,261.77,261.77,2400.0,262.0,262.04,261.77,261.77,2400.0
2024-05-02 14:00:00,261.89,262.52,261.85,262.52,3212.0,261.89,262.52,261.85,262.52,3212.0
2024-05-02 14:10:00,262.46,262.66,262.04,262.19,3729.0,262.46,262.66,262.04,262.19,3729.0
2024-05-02 14:20:00,262.1,262.15,261.8,262.09,3616.0,262.1,262.15,261.8,262.09,3616.0
2024-05-02 14:30:00,261.97,262.56,261.91,262.46,3370.0,261.97,262.56,261.91,262.46,3370.0
2024-05-02 14:40:00,262.34,262.66,262.08,262.6,3664.0,262.34,262.66,262.08,262.6,3664.0
2024-05-02 14:50:00,262.47,262.51,261.99,262.01,5399.0,262.47,262.51,261.99,262.01,5399.0
2024-05-02 15:00:00,261.97,262.09,261.45,261.59,6117.0,261.97,262.09,261.45,261.59,6117.0
2024-05-02 15:10:00,261.67,262.07,261.58,261.87,5478.0,261.67,262.07,261.58,261.87,5478.0
2024-05-02 15:20:00,261.85,262.22,261.84,261.96,9392.0,261.85,262.22,261.84,261.96,9392.0
2024-05-02 15:30:00,261.94,262.17,261.72,262.14,11190.0,261.94,262.17,261.72,262.14,11190.0
2024-05-02 15:40:00,262.15,262.15,261.51,261.73,14203.0,262.15,262.15,261.51,261.73,14203.0
2024-05-02 15:50:00,261.74,262.17,261.52,261.96,43388.0,261.74,262.17,261.52,261.96,43388.0
2024-05-03 09:30:00,264.23,268.98,264.23,268.68,26896.0,264.23,268.98,264.23,268.68,26896.0
2024-05-03 09:40:00,268.64,269.77,267.87,269.32,13513.0,268.64,269.77,267.87,269.32,13513.0
2024-05-03 09:50:00,268.5,269.22,268.35,269.17,7545.0,268.5,269.22,268.35,269.17,7545.0
2024-05-03 10:00:00,269.28,269.32,267.5,268.57,8739.0,269.28,269.32,267.5,268.57,8739.0
2024-05-03 10:10:00,268.97,268.97,266.93,267.17,13827.0,268.97,268.97,266.93,267.17,13827.0
2024-05-03 10:20:00,267.34,267.54,266.8,267.05,16325.0,267.34,267.54,266.8,267.05,16325.0
2024-05-03 10:30:00,267.22,267.59,266.36,267.25,14074.0,267.22,267.59,266.36,267.25,14074.0
2024-05-03 10:40:00,267.0,267.21,266.24,266.24,4945.0,267.0,267.21,266.24,266.24,4945.0
2024-05-03 10:50:00,266.2,266.31,265.41,266.06,12847.0,266.2,266.31,265.41,266.06,12847.0
2024-05-03 11:00:00,266.26,267.6,266.1,267.05,10394.0,266.26,267.6,266.1,267.05,10394.0
2024-05-03 11:10:00,267.18,267.55,266.86,266.95,10436.0,267.18,267.55,266.86,266.95,10436.0
2024-05-03 11:20:00,267.09,267.4,266.61,266.74,11369.0,267.09,267.4,266.61,266.74,11369.0
2024-05-03 11:30:00,266.62,267.11,266.46,266.86,5902.0,266.62,267.11,266.46,266.86,5902.0
2024-05-03 11:40:00,267.11,267.11,265.97,266.23,9638.0,267.11,267.11,265.97,266.23,9638.0
2024-05-03 11:50:00,266.25,267.3,266.25,266.99,3719.0,266.25,267.3,266.25,266.99,3719.0
2024-05-03 12:00:00,267.01,267.28,266.79,267.25,2424.0,267.01,267.28,266.79,267.25,2424.0
2024-05-03 12:10:00,267.4,267.75,267.21,267.22,2492.0,267.4,267.75,267.21,267.22,2492.0
2024-05-03 12:20:00,267.12,267.24,266.91,266.94,2500.0,267.12,267.24,266.91,266.94,2500.0
2024-05-03 12:30:00,266.91,266.96,265.99,266.12,5686.0,266.91,266.96,265.99,266.12,5686.0
2024-05-03 12:40:00,266.13,266.32,265.6,265.7,2900.0,266.13,266.32,265.6,265.7,2900.0
2024-05-03 12:50:00,265.63,265.63,265.39,265.48,1328.0,265.63,265.63,265.39,265.48,1328.0
2024-05-03 13:00:00,265.44,266.16,265.43,265.63,5308.0,265.44,266.16,265.43,265.63,5308.0
2024-05-03 13:10:00,265.43,265.43,265.01,265.01,2512.0,265.43,265.43,265.01,265.01,2512.0
2024-05-03 13:20:00,264.97,265.16,264.79,264.97,5135.0,264.97,265.16,264.79,264.97,5135.0
2024-05-03 13:30:00,265.09,265.46,264.64,265.36,2950.0,265.09,265.46,264.64,265.36,2950.0
2024-05-03 13:40:00,265.41,265.81,265.4,265.57,5319.0,265.41,265.81,265.4,265.57,5319.0
2024-05-03 13:50:00,265.34,265.87,265.26,265.59,4675.0,265.34,265.87,265.26,265.59,4675.0
2024-05-03 14:00:00,265.58,266.13,265.56,266.13,3693.0,265.58,266.13,265.56,266.13,3693.0
2024-05-03 14:10:00,266.04,266.31,265.4,265.54,6548.0,266.04,266.31,265.4,265.54,6548.0
2024-05-03 14:20:00,265.53,265.56,264.74,264.88,17842.0,265.53,265.56,264.74,264.88,17842.0
2024-05-03 14:30:00,264.81,265.08,264.67,264.85,5932.0,264.81,265.08,264.67,264.85,5932.0
2024-05-03 14:40:00,264.8,265.16,264.63,264.9,12942.0,264.8,265.16,264.63,264.9,12942.0
2024-05-03 14:50:00,264.9,265.08,264.79,264.88,10222.0,264.9,265.08,264.79,264.88,10222.0
2024-05-03 15:00:00,265.08,265.13,264.81,265.04,8284.0,265.08,265.13,264.81,265.04,8284.0
2024-05-03 15:10:00,265.0,265.14,264.8,265.13,9357.0,265.0,265.14,264.8,265.13,9357.0
2024-05-03 15:20:00,265.14,265.44,264.93,265.43,12480.0,265.14,265.44,264.93,265.43,12480.0
2024-05-03 15:30:00,265.36,265.89,265.2,265.53,10981.0,265.36,265.89,265.2,265.53,10981.0
2024-05-03 15:40:00,265.69,266.08,265.67,265.99,9850.0,265.69,266.08,265.67,265.99,9850.0
2024-05-03 15:50:00,265.91,266.36,265.5,265.97,34652.0,265.91,266.36,265.5,265.97,34652.0
2024-05-06 09:30:00,267.15,267.63,265.82,266.37,8401.0,267.15,267.63,265.82,266.37,8401.0
2024-05-06 09:40:00,266.56,266.93,265.95,266.32,4638.0,266.56,266.93,265.95,266.32,4638.0
2024-05-06 09:50:00,266.66,267.92,266.66,267.57,4190.0,266.66,267.92,266.66,267.57,4190.0
2024-05-06 10:00:00,267.23,268.67,267.23,268.65,5195.0,267.23,268.67,267.23,268.65,5195.0
2024-05-06 10:10:00,268.52,269.08,267.99,268.87,9623.0,268.52,269.08,267.99,268.87,9623.0
2024-05-06 10:20:00,268.76,269.02,268.42,268.42,5200.0,268.76,269.02,268.42,268.42,5200.0
2024-05-06 10:30:00,268.3,269.2,268.27,269.15,2120.0,268.3,269.2,268.27,269.15,2120.0
2024-05-06 10:40:00,268.88,270.91,268.88,270.9,9604.0,268.88,270.91,268.88,270.9,9604.0
2024-05-06 10:50:00,270.78,271.77,270.75,271.61,7576.0,270.78,271.77,270.75,271.61,7576.0
2024-05-06 11:00:00,271.31,271.48,270.92,271.25,8358.0,271.31,271.48,270.92,271.25,8358.0
2024-05-06 11:10:00,271.25,272.06,270.84,271.98,12805.0,271.25,272.06,270.84,271.98,12805.0
2024-05-06 11:20:00,271.98,272.78,271.98,272.64,12653.0,271.98,272.78,271.98,272.64,12653.0
2024-05-06 11:30:00,272.64,273.68,272.64,273.2,15000.0,272.64,273.68,272.64,273.2,15000.0
2024-05-06 11:40:00,273.24,273.38,272.65,272.97,13691.0,273.24,273.38,272.65,272.97,13691.0
2024-05-06 11:50:00,273.16,273.16,271.36,271.66,32781.0,273.16,273.16,271.36,271.66,32781.0
2024-05-06 12:00:00,271.58,271.73,271.38,271.67,2300.0,271.58,271.73,271.38,271.67,2300.0
2024-05-06 12:10:00,271.71,271.86,271.14,271.56,7831.0,271.71,271.86,271.14,271.56,7831.0
2024-05-06 12:20:00,271.25,271.74,271.0,271.37,8887.0,271.25,271.74,271.0,271.37,8887.0
2024-05-06 12:30:00,271.36,272.84,271.36,272.84,12386.0,271.36,272.84,271.36,272.84,12386.0
2024-05-06 12:40:00,272.76,272.78,272.22,272.46,10681.0,272.76,272.78,272.22,272.46,10681.0
2024-05-06 12:50:00,272.65,272.81,272.45,272.54,3507.0,272.65,272.81,272.45,272.54,3507.0
2024-05-06 13:00:00,272.57,273.18,272.57,272.99,4078.0,272.57,273.18,272.57,272.99,4078.0
2024-05-06 13:10:00,272.91,272.95,272.64,272.86,3275.0,272.91,272.95,272.64,272.86,3275.0
2024-05-06 13:20:00,273.03,273.21,272.9,273.12,5004.0,273.03,273.21,272.9,273.12,5004.0
2024-05-06 13:30:00,273.31,273.36,272.78,272.9,10039.0,273.31,273.36,272.78,272.9,10039.0
2024-05-06 13:40:00,272.9,273.04,272.32,272.44,5722.0,272.9,273.04,272.32,272.44,5722.0
2024-05-06 13:50:00,272.44,272.57,272.25,272.47,2000.0,272.44,272.57,272.25,272.47,2000.0
2024-05-06 14:00:00,272.56,272.91,272.48,272.72,10605.0,272.56,272.91,272.48,272.72,10605.0
2024-05-06 14:10:00,272.81,273.31,272.65,272.74,8132.0,272.81,273.31,272.65,272.74,8132.0
2024-05-06 14:20:00,272.85,273.04,272.48,272.64,10486.0,272.85,273.04,272.48,272.64,10486.0
2024-05-06 14:30:00,272.68,272.9,271.8,271.8,18854.0,272.68,272.9,271.8,271.8,18854.0
2024-05-06 14:40:00,271.84,271.97,270.7,270.89,11079.0,271.84,271.97,270.7,270.89,11079.0
2024-05-06 14:50:00,270.9,271.56,270.9,271.48,7269.0,270.9,271.56,270.9,271.48,7269.0
2024-05-06 15:00:00,271.48,271.71,271.44,271.62,3205.0,271.48,271.71,271.44,271.62,3205.0
2024-05-06 15:10:00,271.6,271.92,271.29,271.3,10101.0,271.6,271.92,271.29,271.3,10101.0
2024-05-06 15:20:00,271.32,272.38,271.12,271.36,24355.0,271.32,272.38,271.12,271.36,24355.0
2024-05-06 15:30:00,271.41,271.76,271.32,271.64,11225.0,271.41,271.76,271.32,271.64,11225.0
2024-05-06 15:40:00,271.6,272.04,271.47,271.75,17075.0,271.6,272.04,271.47,271.75,17075.0
2024-05-06 15:50:00,271.71,271.75,270.86,271.47,65336.0,271.71,271.75,270.86,271.47,65336.0
2024-05-07 09:30:00,271.47,272.51,271.09,272.27,9310.0,271.47,272.51,271.09,272.27,9310.0
2024-05-07 09:40:00,272.97,273.63,272.08,273.63,4623.0,272.97,273.63,272.08,273.63,4623.0
2024-05-07 09:50:00,273.99,273.99,273.16,273.18,2122.0,273.99,273.99,273.16,273.18,2122.0
2024-05-07 10:00:00,273.4,274.95,273.4,274.95,5226.0,273.4,274.95,273.4,274.95,5226.0
2024-05-07 10:10:00,274.63,274.81,273.6,274.26,13175.0,274.63,274.81,273.6,274.26,13175.0
2024-05-07 10:20:00,274.04,274.04,273.09,273.92,15772.0,274.04,274.04,273.09,273.92,15772.0
2024-05-07 10:30:00,273.95,273.98,273.4,273.51,5991.0,273.95,273.98,273.4,273.51,5991.0
2024-05-07 10:40:00,273.71,273.82,273.39,273.67,3639.0,273.71,273.82,273.39,273.67,3639.0
2024-05-07 10:50:00,273.69,274.31,273.65,274.11,41364.0,273.69,274.31,273.65,274.11,41364.0
2024-05-07 11:00:00,274.25,274.45,273.94,274.05,7024.0,274.25,274.45,273.94,274.05,7024.0
2024-05-07 11:10:00,274.65,275.69,274.57,274.98,7429.0,274.65,275.69,274.57,274.98,7429.0
2024-05-07 11:20:00,275.13,275.7,274.11,274.43,11891.0,275.13,275.7,274.11,274.43,11891.0
2024-05-07 11:30:00,274.61,274.67,273.82,273.84,15838.0,274.61,274.67,273.82,273.84,15838.0
2024-05-07 11:40:00,274.0,274.28,273.42,273.75,15428.0,274.0,274.28,273.42,273.75,15428.0
2024-05-07 11:50:00,273.73,274.74,273.73,274.35,30735.0,273.73,274.74,273.73,274.35,30735.0
2024-05-07 12:00:00,274.3,274.53,274.16,274.25,7263.0,274.3,274.53,274.16,274.25,7263.0
2024-05-07 12:10:00,274.29,274.62,274.29,274.46,2019.0,274.29,274.62,274.29,274.46,2019.0
2024-05-07 12:20:00,274.46,274.96,274.31,274.31,127644.0,274.46,274.96,274.31,274.31,127644.0
2024-05-07 12:30:00,274.54,274.54,273.32,273.32,4699.0,274.54,274.54,273.32,273.32,4699.0
2024-05-07 12:40:00,273.44,273.44,271.47,271.47,9239.0,273.44,273.44,271.47,271.47,9239.0
2024-05-07 12:50:00,271.29,271.92,271.29,271.92,12423.0,271.29,271.92,271.29,271.92,12423.0
2024-05-07 13:00:00,271.82,271.89,271.31,271.6,2670.0,271.82,271.89,271.31,271.6,2670.0
2024-05-07 13:10:00,271.34,271.56,270.56,270.76,5702.0,271.34,271.56,270.56,270.76,5702.0
2024-05-07 13:20:00,270.55,271.13,270.38,271.12,2676.0,270.55,271.13,270.38,271.12,2676.0
2024-05-07 13:30:00,271.13,271.24,270.46,270.46,8687.0,271.13,271.24,270.46,270.46,8687.0
2024-05-07 13:40:00,270.36,270.8,270.05,270.05,6602.0,270.36,270.8,270.05,270.05,6602.0
2024-05-07 13:50:00,270.03,270.27,268.99,268.99,44200.0,270.03,270.27,268.99,268.99,44200.0
2024-05-07 14:00:00,269.0,269.2,268.38,268.72,10225.0,269.0,269.2,268.38,268.72,10225.0
2024-05-07 14:10:00,268.67,269.61,268.54,269.59,9170.0,268.67,269.61,268.54,269.59,9170.0
2024-05-07 14:20:00,269.73,270.57,269.73,270.37,4590.0,269.73,270.57,269.73,270.37,4590.0
2024-05-07 14:30:00,270.37,270.83,270.11,270.11,7270.0,270.37,270.83,270.11,270.11,7270.0
2024-05-07 14:40:00,270.13,270.33,269.0,269.52,20755.0,270.13,270.33,269.0,269.52,20755.0
2024-05-07 14:50:00,269.64,269.64,269.1,269.64,7445.0,269.64,269.64,269.1,269.64,7445.0
2024-05-07 15:00:00,269.5,269.57,268.94,269.56,17920.0,269.5,269.57,268.94,269.56,17920.0
2024-05-07 15:10:00,269.4,269.58,268.87,268.92,5188.0,269.4,269.58,268.87,268.92,5188.0
2024-05-07 15:20:00,268.95,269.3,268.83,268.98,15854.0,268.95,269.3,268.83,268.98,15854.0
2024-05-07 15:30:00,269.0,269.07,267.91,268.93,17695.0,269.0,269.07,267.91,268.93,17695.0
2024-05-07 15:40:00,268.91,268.91,268.16,268.62,14827.0,268.91,268.91,268.16,268.62,14827.0
2024-05-07 15:50:00,268.68,268.84,267.91,267.91,56199.0,268.68,268.84,267.91,267.91,56199.0
2024-05-08 09:30:00,267.39,276.51,265.76,275.55,151938.0,267.39,276.51,265.76,275.55,151938.0
2024-05-08 09:40:00,275.3,278.74,273.47,278.36,137904.0,275.3,278.74,273.47,278.36,137904.0
2024-05-08 09:50:00,278.54,278.54,275.78,277.84,290479.0,278.54,278.54,275.78,277.84,290479.0
2024-05-08 10:00:00,278.0,284.69,277.86,284.29,316762.0,278.0,284.69,277.86,284.29,316762.0
2024-05-08 10:10:00,284.0,284.67,281.79,282.88,138114.0,284.0,284.67,281.79,282.88,138114.0
2024-05-08 10:20:00,283.0,284.21,281.78,282.18,73891.0,283.0,284.21,281.78,282.18,73891.0
2024-05-08 10:30:00,282.0,283.33,281.76,283.13,32030.0,282.0,283.33,281.76,283.13,32030.0
2024-05-08 10:40:00,283.14,283.3,280.37,280.42,31190.0,283.14,283.3,280.37,280.42,31190.0
2024-05-08 10:50:00,280.54,281.06,280.11,280.78,30232.0,280.54,281.06,280.11,280.78,30232.0
2024-05-08 11:00:00,280.86,281.19,280.54,280.86,16858.0,280.86,281.19,280.54,280.86,16858.0
2024-05-08 11:10:00,280.95,281.19,279.55,280.05,17826.0,280.95,281.19,279.55,280.05,17826.0
2024-05-08 11:20:00,279.87,280.2,279.42,280.03,13520.0,279.87,280.2,279.42,280.03,13520.0
2024-05-08 11:30:00,280.19,281.15,280.07,280.88,9292.0,280.19,281.15,280.07,280.88,9292.0
2024-05-08 11:40:00,281.1,281.18,280.54,280.58,14267.0,281.1,281.18,280.54,280.58,14267.0
2024-05-08 11:50:00,280.47,281.72,280.47,281.39,22207.0,280.47,281.72,280.47,281.39,22207.0
2024-05-08 12:00:00,281.32,282.04,280.74,281.5,56324.0,281.32,282.04,280.74,281.5,56324.0
2024-05-08 12:10:00,281.12,282.17,281.01,282.03,18088.0,281.12,282.17,281.01,282.03,18088.0
2024-05-08 12:20:00,281.65,281.65,280.44,280.75,13944.0,281.65,281.65,280.44,280.75,13944.0
2024-05-08 12:30:00,280.73,280.73,279.39,279.93,11101.0,280.73,280.73,279.39,279.93,11101.0
2024-05-08 12:40:00,279.86,280.56,279.75,280.5,3660.0,279.86,280.56,279.75,280.5,3660.0
2024-05-08 12:50:00,280.47,281.28,279.22,279.8,14903.0,280.47,281.28,279.22,279.8,14903.0
2024-05-08 13:00:00,279.9,279.92,279.39,279.66,8182.0,279.9,279.92,279.39,279.66,8182.0
2024-05-08 13:10:00,279.63,280.11,279.63,279.72,5315.0,279.63,280.11,279.63,279.72,5315.0
2024-05-08 13:20:00,279.56,279.94,279.03,279.93,13270.0,279.56,279.94,279.03,279.93,13270.0
2024-05-08 13:30:00,279.81,280.46,279.8,280.0,24613.0,279.81,280.46,279.8,280.0,24613.0
2024-05-08 13:40:00,279.88,280.39,279.79,280.32,19204.0,279.88,280.39,279.79,280.32,19204.0
2024-05-08 13:50:00,280.28,280.31,279.74,279.92,11266.0,280.28,280.31,279.74,279.92,11266.0
2024-05-08 14:00:00,280.0,281.09,279.76,281.09,25953.0,280.0,281.09,279.76,281.09,25953.0
2024-05-08 14:10:00,281.14,281.16,279.76,279.99,17475.0,281.14,281.16,279.76,279.99,17475.0
2024-05-08 14:20:00,280.12,280.17,279.45,280.1,20515.0,280.12,280.17,279.45,280.1,20515.0
2024-05-08 14:30:00,280.09,280.2,279.23,279.23,27729.0,280.09,280.2,279.23,279.23,27729.0
2024-05-08 14:40:00,279.44,279.44,277.67,278.15,19284.0,279.44,279.44,277.67,278.15,19284.0
2024-05-08 14:50:00,278.19,278.26,276.72,276.93,26118.0,278.19,278.26,276.72,276.93,26118.0
2024-05-08 15:00:00,276.93,276.96,275.19,275.19,41334.0,276.93,276.96,275.19,275.19,41334.0
2024-05-08 15:10:00,275.18,275.95,274.73,275.24,33828.0,275.18,275.95,274.73,275.24,33828.0
2024-05-08 15:20:00,275.25,275.61,274.62,274.62,18102.0,275.25,275.61,274.62,274.62,18102.0
2024-05-08 15:30:00,274.65,274.85,273.64,273.73,39335.0,274.65,274.85,273.64,273.73,39335.0
2024-05-08 15:40:00,273.73,274.34,272.63,272.85,89012.0,273.73,274.34,272.63,272.85,89012.0
2024-05-08 15:50:00,272.96,273.79,272.27,272.74,255742.0,272.96,273.79,272.27,272.74,255742.0
2024-05-09 09:30:00,274.13,274.85,271.33,272.04,9979.0,274.13,274.85,271.33,272.04,9979.0
2024-05-09 09:40:00,271.99,275.51,271.36,275.43,31067.0,271.99,275.51,271.36,275.43,31067.0
2024-05-09 09:50:00,274.95,277.36,274.9,275.55,20790.0,274.95,277.36,274.9,275.55,20790.0
2024-05-09 10:00:00,275.47,276.71,274.7,275.82,15394.0,275.47,276.71,274.7,275.82,15394.0
2024-05-09 10:10:00,276.23,276.23,274.59,274.59,5708.0,276.23,276.23,274.59,274.59,5708.0
2024-05-09 10:20:00,274.5,274.88,274.16,274.45,17857.0,274.5,274.88,274.16,274.45,17857.0
2024-05-09 10:30:00,274.51,274.55,273.35,273.51,3506.0,274.51,274.55,273.35,273.51,3506.0
2024-05-09 10:40:00,273.49,273.93,273.05,273.05,3969.0,273.49,273.93,273.05,273.05,3969.0
2024-05-09 10:50:00,272.84,274.02,272.84,273.9,5930.0,272.84,274.02,272.84,273.9,5930.0
2024-05-09 11:00:00,273.85,274.26,273.85,274.15,1924.0,273.85,274.26,273.85,274.15,1924.0
2024-05-09 11:10:00,274.0,274.5,273.7,273.7,4770.0,274.0,274.5,273.7,273.7,4770.0
2024-05-09 11:20:00,273.7,273.7,273.19,273.37,1356.0,273.7,273.7,273.19,273.37,1356.0
2024-05-09 11:30:00,273.21,273.47,272.28,272.28,6303.0,273.21,273.47,272.28,272.28,6303.0
2024-05-09 11:40:00,272.42,272.42,272.05,272.29,18350.0,272.42,272.42,272.05,272.29,18350.0
2024-05-09 11:50:00,272.29,272.29,271.66,271.93,5694.0,272.29,272.29,271.66,271.93,5694.0
2024-05-09 12:00:00,271.79,271.9,271.53,271.8,2141.0,271.79,271.9,271.53,271.8,2141.0
2024-05-09 12:10:00,271.73,272.02,271.61,272.02,1200.0,271.73,272.02,271.61,272.02,1200.0
2024-05-09 12:20:00,271.92,271.95,271.44,271.51,4101.0,271.92,271.95,271.44,271.51,4101.0
2024-05-09 12:30:00,271.36,271.75,271.36,271.74,2344.0,271.36,271.75,271.36,271.74,2344.0
2024-05-09 12:40:00,271.57,272.01,271.57,271.82,2085.0,271.57,272.01,271.57,271.82,2085.0
2024-05-09 12:50:00,271.84,271.98,271.62,271.7,1005.0,271.84,271.98,271.62,271.7,1005.0
2024-05-09 13:00:00,271.62,271.9,271.51,271.57,2874.0,271.62,271.9,271.51,271.57,2874.0
2024-05-09 13:10:00,271.47,271.69,271.47,271.65,2228.0,271.47,271.69,271.47,271.65,2228.0
2024-05-09 13:20:00,271.41,271.5,271.34,271.48,1400.0,271.41,271.5,271.34,271.48,1400.0
2024-05-09 13:30:00,271.52,272.07,271.52,271.65,4234.0,271.52,272.07,271.52,271.65,4234.0
2024-05-09 13:40:00,271.5,271.89,271.3,271.3,7904.0,271.5,271.89,271.3,271.3,7904.0
2024-05-09 13:50:00,271.43,271.57,270.85,270.98,3967.0,271.43,271.57,270.85,270.98,3967.0
2024-05-09 14:00:00,270.98,271.34,270.98,271.21,1597.0,270.98,271.34,270.98,271.21,1597.0
2024-05-09 14:10:00,271.09,271.15,270.72,270.88,5859.0,271.09,271.15,270.72,270.88,5859.0
2024-05-09 14:20:00,270.83,270.83,270.55,270.64,1623.0,270.83,270.83,270.55,270.64,1623.0
2024-05-09 14:30:00,270.64,271.14,270.64,271.01,5744.0,270.64,271.14,270.64,271.01,5744.0
2024-05-09 14:40:00,270.91,271.52,270.9,271.5,8422.0,270.91,271.52,270.9,271.5,8422.0
2024-05-09 14:50:00,271.39,272.16,271.21,272.16,5771.0,271.39,272.16,271.21,272.16,5771.0
2024-05-09 15:00:00,272.04,272.04,261.76,268.13,139362.0,272.04,272.04,261.76,268.13,139362.0
2024-05-09 15:10:00,268.17,268.66,267.37,267.94,23485.0,268.17,268.66,267.37,267.94,23485.0
2024-05-09 15:20:00,267.94,268.14,263.6,265.06,104585.0,267.94,268.14,263.6,265.06,104585.0
2024-05-09 15:30:00,265.24,265.48,263.6,264.28,75704.0,265.24,265.48,263.6,264.28,75704.0
2024-05-09 15:40:00,264.25,265.62,264.11,265.35,45207.0,264.25,265.62,264.11,265.35,45207.0
2024-05-09 15:50:00,265.44,265.44,263.08,263.72,198137.0,265.44,265.44,263.08,263.72,198137.0
2024-05-10 09:30:00,264.05,272.54,262.02,271.64,52331.0,264.05,272.54,262.02,271.64,52331.0
2024-05-10 09:40:00,271.8,275.84,271.1,273.75,128580.0,271.8,275.84,271.1,273.75,128580.0
2024-05-10 09:50:00,273.84,274.06,270.83,271.54,98468.0,273.84,274.06,270.83,271.54,98468.0
2024-05-10 10:00:00,271.37,273.85,270.2,273.5,60507.0,271.37,273.85,270.2,273.5,60507.0
2024-05-10 10:10:00,273.19,273.64,272.61,273.03,14770.0,273.19,273.64,272.61,273.03,14770.0
2024-05-10 10:20:00,272.75,273.47,272.17,273.23,16577.0,272.75,273.47,272.17,273.23,16577.0
2024-05-10 10:30:00,272.89,273.84,272.74,273.37,12163.0,272.89,273.84,272.74,273.37,12163.0
2024-05-10 10:40:00,273.34,273.62,271.77,273.47,25387.0,273.34,273.62,271.77,273.47,25387.0
2024-05-10 10:50:00,273.24,274.5,272.94,274.33,34780.0,273.24,274.5,272.94,274.33,34780.0
2024-05-10 11:00:00,274.3,275.64,274.25,274.9,29084.0,274.3,275.64,274.25,274.9,29084.0
2024-05-10 11:10:00,275.1,275.35,274.46,275.28,64583.0,275.1,275.35,274.46,275.28,64583.0
2024-05-10 11:20:00,275.1,276.15,275.1,275.66,16942.0,275.1,276.15,275.1,275.66,16942.0
2024-05-10 11:30:00,275.51,276.09,275.2,275.53,18119.0,275.51,276.09,275.2,275.53,18119.0
2024-05-10 11:40:00,275.55,275.79,274.51,274.87,22824.0,275.55,275.79,274.51,274.87,22824.0
2024-05-10 11:50:00,275.04,276.05,275.0,275.83,11316.0,275.04,276.05,275.0,275.83,11316.0
2024-05-10 12:00:00,276.06,276.23,275.59,275.95,12650.0,276.06,276.23,275.59,275.95,12650.0
2024-05-10 12:10:00,275.6,276.19,275.3,275.4,18376.0,275.6,276.19,275.3,275.4,18376.0
2024-05-10 12:20:00,275.39,276.15,275.37,275.9,12154.0,275.39,276.15,275.37,275.9,12154.0
2024-05-10 12:30:00,275.89,275.89,275.26,275.65,5896.0,275.89,275.89,275.26,275.65,5896.0
2024-05-10 12:40:00,275.71,276.27,275.69,275.98,8573.0,275.71,276.27,275.69,275.98,8573.0
2024-05-10 12:50:00,275.92,276.12,275.81,276.09,7773.0,275.92,276.12,275.81,276.09,7773.0
2024-05-10 13:00:00,276.06,276.08,274.9,274.93,7441.0,276.06,276.08,274.9,274.93,7441.0
2024-05-10 13:10:00,274.76,275.62,274.51,275.3,13508.0,274.76,275.62,274.51,275.3,13508.0
2024-05-10 13:20:00,275.14,275.99,275.06,275.78,5790.0,275.14,275.99,275.06,275.78,5790.0
2024-05-10 13:30:00,275.93,275.98,275.42,275.68,3302.0,275.93,275.98,275.42,275.68,3302.0
2024-05-10 13:40:00,275.69,275.79,275.32,275.6,6506.0,275.69,275.79,275.32,275.6,6506.0
2024-05-10 13:50:00,275.42,275.52,274.89,274.91,7070.0,275.42,275.52,274.89,274.91,7070.0
2024-05-10 14:00:00,274.88,275.07,274.66,274.92,6937.0,274.88,275.07,274.66,274.92,6937.0
2024-05-10 14:10:00,275.07,275.8,275.07,275.45,20834.0,275.07,275.8,275.07,275.45,20834.0
2024-05-10 14:20:00,275.51,275.61,274.57,274.74,18677.0,275.51,275.61,274.57,274.74,18677.0
2024-05-10 14:30:00,274.63,274.92,274.63,274.85,3190.0,274.63,274.92,274.63,274.85,3190.0
2024-05-10 14:40:00,274.82,275.71,274.71,275.64,6382.0,274.82,275.71,274.71,275.64,6382.0
2024-05-10 14:50:00,275.65,276.2,275.4,275.92,9859.0,275.65,276.2,275.4,275.92,9859.0
2024-05-10 15:00:00,275.77,276.42,275.68,275.83,5900.0,275.77,276.42,275.68,275.83,5900.0
2024-05-10 15:10:00,275.74,276.01,275.63,275.97,4952.0,275.74,276.01,275.63,275.97,4952.0
2024-05-10 15:20:00,276.04,277.04,276.03,276.76,27516.0,276.04,277.04,276.03,276.76,27516.0
2024-05-10 15:30:00,276.83,277.49,276.6,276.65,19220.0,276.83,277.49,276.6,276.65,19220.0
2024-05-10 15:40:00,276.54,276.61,275.9,276.34,19760.0,276.54,276.61,275.9,276.34,19760.0
2024-05-10 15:50:00,276.2,276.32,275.33,275.69,87244.0,276.2,276.32,275.33,275.69,87244.0
2024-05-13 09:30:00,277.42,278.98,276.77,278.24,19582.0,277.42,278.98,276.77,278.24,19582.0
2024-05-13 09:40:00,278.26,280.4,278.18,279.67,10124.0,278.26,280.4,278.18,279.67,10124.0
2024-05-13 09:50:00,279.63,281.69,279.63,281.23,22328.0,279.63,281.69,279.63,281.23,22328.0
2024-05-13 10:00:00,280.96,281.28,279.43,279.44,12075.0,280.96,281.28,279.43,279.44,12075.0
2024-05-13 10:10:00,279.69,279.69,278.81,279.26,5562.0,279.69,279.69,278.81,279.26,5562.0
2024-05-13 10:20:00,279.28,279.41,278.53,279.06,7836.0,279.28,279.41,278.53,279.06,7836.0
2024-05-13 10:30:00,278.82,280.34,278.79,280.34,4935.0,278.82,280.34,278.79,280.34,4935.0
2024-05-13 10:40:00,280.16,281.36,280.15,281.36,7200.0,280.16,281.36,280.15,281.36,7200.0
2024-05-13 10:50:00,281.34,281.41,280.4,280.4,7978.0,281.34,281.41,280.4,280.4,7978.0
2024-05-13 11:00:00,280.5,280.5,279.38,280.1,11460.0,280.5,280.5,279.38,280.1,11460.0
2024-05-13 11:10:00,280.08,280.25,279.78,280.12,7943.0,280.08,280.25,279.78,280.12,7943.0
2024-05-13 11:20:00,280.15,280.15,278.88,279.11,6094.0,280.15,280.15,278.88,279.11,6094.0
2024-05-13 11:30:00,278.99,279.14,278.07,278.16,3700.0,278.99,279.14,278.07,278.16,3700.0
2024-05-13 11:40:00,278.04,278.22,277.37,277.43,10162.0,278.04,278.22,277.37,277.43,10162.0
2024-05-13 11:50:00,277.43,277.68,277.42,277.66,3756.0,277.43,277.68,277.42,277.66,3756.0
2024-05-13 12:00:00,277.36,277.93,277.28,277.92,4287.0,277.36,277.93,277.28,277.92,4287.0
2024-05-13 12:10:00,277.98,278.01,277.59,277.73,2463.0,277.98,278.01,277.59,277.73,2463.0
2024-05-13 12:20:00,277.84,277.85,276.99,276.99,6161.0,277.84,277.85,276.99,276.99,6161.0
2024-05-13 12:30:00,276.94,277.31,276.93,277.25,2615.0,276.94,277.31,276.93,277.25,2615.0
2024-05-13 12:40:00,277.19,277.59,277.18,277.59,1800.0,277.19,277.59,277.18,277.59,1800.0
2024-05-13 12:50:00,277.41,277.59,276.98,277.02,4536.0,277.41,277.59,276.98,277.02,4536.0
2024-05-13 13:00:00,277.13,277.13,276.39,276.39,3353.0,277.13,277.13,276.39,276.39,3353.0
2024-05-13 13:10:00,276.22,276.65,276.13,276.49,3027.0,276.22,276.65,276.13,276.49,3027.0
2024-05-13 13:20:00,276.42,276.77,276.42,276.48,4806.0,276.42,276.77,276.42,276.48,4806.0
2024-05-13 13:30:00,276.52,277.08,276.44,276.77,4978.0,276.52,277.08,276.44,276.77,4978.0
2024-05-13 13:40:00,276.7,277.08,276.24,276.27,6946.0,276.7,277.08,276.24,276.27,6946.0
2024-05-13 13:50:00,276.42,276.98,276.42,276.47,4932.0,276.42,276.98,276.42,276.47,4932.0
2024-05-13 14:00:00,276.48,276.71,276.37,276.46,3079.0,276.48,276.71,276.37,276.46,3079.0
2024-05-13 14:10:00,276.49,277.55,276.48,277.09,6556.0,276.49,277.55,276.48,277.09,6556.0
2024-05-13 14:20:00,276.99,277.4,276.98,277.12,5107.0,276.99,277.4,276.98,277.12,5107.0
2024-05-13 14:30:00,277.17,277.2,276.64,276.92,3463.0,277.17,277.2,276.64,276.92,3463.0
2024-05-13 14:40:00,276.81,276.92,276.52,276.75,5884.0,276.81,276.92,276.52,276.75,5884.0
2024-05-13 14:50:00,276.74,277.23,276.74,277.14,3262.0,276.74,277.23,276.74,277.14,3262.0
2024-05-13 15:00:00,277.29,277.4,276.88,277.0,4715.0,277.29,277.4,276.88,277.0,4715.0
2024-05-13 15:10:00,277.06,277.16,276.11,276.17,39067.0,277.06,277.16,276.11,276.17,39067.0
2024-05-13 15:20:00,276.13,276.17,274.15,274.79,17240.0,276.13,276.17,274.15,274.79,17240.0
2024-05-13 15:30:00,274.88,275.39,274.53,274.76,9915.0,274.88,275.39,274.53,274.76,9915.0
2024-05-13 15:40:00,274.63,274.81,273.88,274.58,43834.0,274.63,274.81,273.88,274.58,43834.0
2024-05-13 15:50:00,274.81,275.24,274.25,274.25,58272.0,274.81,275.24,274.25,274.25,58272.0
2024-05-14 09:30:00,281.35,283.44,280.0,282.27,47691.0,281.35,283.44,280.0,282.27,47691.0
2024-05-14 09:40:00,282.19,282.4,279.04,279.23,12859.0,282.19,282.4,279.04,279.23,12859.0
2024-05-14 09:50:00,279.72,280.33,279.17,280.25,10157.0,279.72,280.33,279.17,280.25,10157.0
2024-05-14 10:00:00,280.28,281.59,279.84,281.59,16709.0,280.28,281.59,279.84,281.59,16709.0
2024-05-14 10:10:00,281.88,282.77,281.53,281.98,19444.0,281.88,282.77,281.53,281.98,19444.0
2024-05-14 10:20:00,282.18,282.6,280.86,281.44,16494.0,282.18,282.6,280.86,281.44,16494.0
2024-05-14 10:30:00,281.79,282.18,280.09,280.87,14023.0,281.79,282.18,280.09,280.87,14023.0
2024-05-14 10:40:00,281.02,281.11,279.92,280.04,11946.0,281.02,281.11,279.92,280.04,11946.0
2024-05-14 10:50:00,279.88,279.96,277.9,279.67,10013.0,279.88,279.96,277.9,279.67,10013.0
2024-05-14 11:00:00,280.07,280.26,278.89,279.1,5433.0,280.07,280.26,278.89,279.1,5433.0
2024-05-14 11:10:00,279.13,279.13,278.01,278.31,8873.0,279.13,279.13,278.01,278.31,8873.0
2024-05-14 11:20:00,278.39,278.39,277.07,277.19,4779.0,278.39,278.39,277.07,277.19,4779.0
2024-05-14 11:30:00,277.19,277.2,275.0,275.69,13688.0,277.19,277.2,275.0,275.69,13688.0
2024-05-14 11:40:00,275.69,276.23,275.6,276.23,5317.0,275.69,276.23,275.6,276.23,5317.0
2024-05-14 11:50:00,275.9,276.15,275.36,275.36,5635.0,275.9,276.15,275.36,275.36,5635.0
2024-05-14 12:00:00,275.53,275.79,275.18,275.62,11453.0,275.53,275.79,275.18,275.62,11453.0
2024-05-14 12:10:00,275.62,276.26,275.59,276.18,3845.0,275.62,276.26,275.59,276.18,3845.0
2024-05-14 12:20:00,276.18,276.78,275.94,276.45,7177.0,276.18,276.78,275.94,276.45,7177.0
2024-05-14 12:30:00,276.47,276.68,275.0,275.48,12034.0,276.47,276.68,275.0,275.48,12034.0
2024-05-14 12:40:00,275.69,275.69,274.82,275.32,4047.0,275.69,275.69,274.82,275.32,4047.0
2024-05-14 12:50:00,275.25,275.71,275.16,275.44,6932.0,275.25,275.71,275.16,275.44,6932.0
2024-05-14 13:00:00,275.6,276.26,275.37,276.14,4920.0,275.6,276.26,275.37,276.14,4920.0
2024-05-14 13:10:00,275.94,275.98,275.12,275.31,2093.0,275.94,275.98,275.12,275.31,2093.0
2024-05-14 13:20:00,275.39,275.54,274.86,275.44,8159.0,275.39,275.54,274.86,275.44,8159.0
2024-05-14 13:30:00,275.54,276.4,275.54,276.36,8902.0,275.54,276.4,275.54,276.36,8902.0
2024-05-14 13:40:00,276.43,276.9,276.22,276.43,5356.0,276.43,276.9,276.22,276.43,5356.0
2024-05-14 13:50:00,276.38,276.76,276.13,276.19,4014.0,276.38,276.76,276.13,276.19,4014.0
2024-05-14 14:00:00,276.11,276.11,275.52,275.79,5717.0,276.11,276.11,275.52,275.79,5717.0
2024-05-14 14:10:00,275.7,276.23,275.7,276.23,4590.0,275.7,276.23,275.7,276.23,4590.0
2024-05-14 14:20:00,276.31,277.53,276.13,277.2,9021.0,276.31,277.53,276.13,277.2,9021.0
2024-05-14 14:30:00,277.28,277.76,277.16,277.67,7667.0,277.28,277.76,277.16,277.67,7667.0
2024-05-14 14:40:00,277.68,277.99,277.29,277.64,5398.0,277.68,277.99,277.29,277.64,5398.0
2024-05-14 14:50:00,277.75,278.13,277.59,278.1,9241.0,277.75,278.13,277.59,278.1,9241.0
2024-05-14 15:00:00,278.26,278.76,278.13,278.51,11686.0,278.26,278.76,278.13,278.51,11686.0
2024-05-14 15:10:00,278.5,278.63,278.17,278.32,9314.0,278.5,278.63,278.17,278.32,9314.0
2024-05-14 15:20:00,278.17,278.34,277.92,277.92,10274.0,278.17,278.34,277.92,277.92,10274.0
2024-05-14 15:30:00,277.96,278.65,277.92,278.38,12326.0,277.96,278.65,277.92,278.38,12326.0
2024-05-14 15:40:00,278.38,278.75,278.25,278.73,15929.0,278.38,278.75,278.25,278.73,15929.0
2024-05-14 15:50:00,278.74,279.0,277.98,278.08,71596.0,278.74,279.0,277.98,278.08,71596.0
2024-05-15 09:30:00,280.75,280.81,277.9,277.95,16802.0,280.75,280.81,277.9,277.95,16802.0
2024-05-15 09:40:00,278.35,278.35,277.06,277.73,7563.0,278.35,278.35,277.06,277.73,7563.0
2024-05-15 09:50:00,277.59,277.73,275.43,276.22,12804.0,277.59,277.73,275.43,276.22,12804.0
2024-05-15 10:00:00,276.37,277.21,276.02,277.0,9149.0,276.37,277.21,276.02,277.0,9149.0
2024-05-15 10:10:00,277.0,277.04,275.46,275.53,6039.0,277.0,277.04,275.46,275.53,6039.0
2024-05-15 10:20:00,275.54,276.48,275.52,276.0,6320.0,275.54,276.48,275.52,276.0,6320.0
2024-05-15 10:30:00,275.75,276.68,275.75,276.24,2684.0,275.75,276.68,275.75,276.24,2684.0
2024-05-15 10:40:00,276.31,276.31,275.3,275.32,7016.0,276.31,276.31,275.3,275.32,7016.0
2024-05-15 10:50:00,275.32,275.33,273.42,273.48,9430.0,275.32,275.33,273.42,273.48,9430.0
2024-05-15 11:00:00,273.5,274.17,273.27,273.43,6726.0,273.5,274.17,273.27,273.43,6726.0
2024-05-15 11:10:00,273.38,273.6,272.26,272.74,16049.0,273.38,273.6,272.26,272.74,16049.0
2024-05-15 11:20:00,272.59,273.51,272.27,273.06,29090.0,272.59,273.51,272.27,273.06,29090.0
2024-05-15 11:30:00,273.15,273.2,271.48,272.01,12840.0,273.15,273.2,271.48,272.01,12840.0
2024-05-15 11:40:00,272.0,272.31,271.71,272.1,3742.0,272.0,272.31,271.71,272.1,3742.0
2024-05-15 11:50:00,271.9,272.53,271.9,272.53,5927.0,271.9,272.53,271.9,272.53,5927.0
2024-05-15 12:00:00,272.42,272.53,272.01,272.35,3877.0,272.42,272.53,272.01,272.35,3877.0
2024-05-15 12:10:00,272.49,272.63,271.61,271.62,4742.0,272.49,272.63,271.61,271.62,4742.0
2024-05-15 12:20:00,271.75,272.38,271.5,272.23,5271.0,271.75,272.38,271.5,272.23,5271.0
2024-05-15 12:30:00,272.13,272.75,272.04,272.71,8253.0,272.13,272.75,272.04,272.71,8253.0
2024-05-15 12:40:00,272.67,273.34,272.67,273.13,31300.0,272.67,273.34,272.67,273.13,31300.0
2024-05-15 12:50:00,273.07,273.47,272.69,272.99,9261.0,273.07,273.47,272.69,272.99,9261.0
2024-05-15 13:00:00,273.0,273.06,272.3,272.81,5572.0,273.0,273.06,272.3,272.81,5572.0
2024-05-15 13:10:00,272.69,273.11,272.61,272.93,4390.0,272.69,273.11,272.61,272.93,4390.0
2024-05-15 13:20:00,273.12,273.19,272.63,272.97,5326.0,273.12,273.19,272.63,272.97,5326.0
2024-05-15 13:30:00,272.97,273.32,272.94,273.11,4536.0,272.97,273.32,272.94,273.11,4536.0
2024-05-15 13:40:00,273.11,273.11,272.64,272.89,5542.0,273.11,273.11,272.64,272.89,5542.0
2024-05-15 13:50:00,272.89,273.1,272.87,272.99,6470.0,272.89,273.1,272.87,272.99,6470.0
2024-05-15 14:00:00,272.91,273.17,272.8,272.9,6668.0,272.91,273.17,272.8,272.9,6668.0
2024-05-15 14:10:00,272.9,272.91,272.54,272.62,2338.0,272.9,272.91,272.54,272.62,2338.0
2024-05-15 14:20:00,272.78,272.78,272.12,272.26,3736.0,272.78,272.78,272.12,272.26,3736.0
2024-05-15 14:30:00,272.31,272.4,271.38,272.32,15805.0,272.31,272.4,271.38,272.32,15805.0
2024-05-15 14:40:00,272.16,272.39,272.06,272.36,20818.0,272.16,272.39,272.06,272.36,20818.0
2024-05-15 14:50:00,272.5,272.66,272.31,272.46,10861.0,272.5,272.66,272.31,272.46,10861.0
2024-05-15 15:00:00,272.33,273.12,272.33,272.82,10031.0,272.33,273.12,272.33,272.82,10031.0
2024-05-15 15:10:00,272.82,273.01,272.57,272.82,14145.0,272.82,273.01,272.57,272.82,14145.0
2024-05-15 15:20:00,272.75,273.16,272.35,272.46,12041.0,272.75,273.16,272.35,272.46,12041.0
2024-05-15 15:30:00,272.44,272.54,271.98,272.06,12526.0,272.44,272.54,271.98,272.06,12526.0
2024-05-15 15:40:00,271.99,272.22,271.65,271.98,12235.0,271.99,272.22,271.65,271.98,12235.0
2024-05-15 15:50:00,271.85,272.25,271.42,271.86,79707.0,271.85,272.25,271.42,271.86,79707.0
2024-05-16 09:30:00,273.0,273.07,271.64,271.83,24804.0,273.0,273.07,271.64,271.83,24804.0
2024-05-16 09:40:00,272.39,272.39,272.12,272.12,500.0,272.39,272.39,272.12,272.12,500.0
2024-05-16 09:50:00,272.46,272.84,271.66,271.97,16183.0,272.46,272.84,271.66,271.97,16183.0
2024-05-16 10:00:00,272.17,273.31,272.16,272.7,10411.0,272.17,273.31,272.16,272.7,10411.0
2024-05-16 10:10:00,272.42,272.44,271.53,272.08,5681.0,272.42,272.44,271.53,272.08,5681.0
2024-05-16 10:20:00,271.99,271.99,271.37,271.61,10231.0,271.99,271.99,271.37,271.61,10231.0
2024-05-16 10:30:00,271.6,272.1,271.53,271.93,6423.0,271.6,272.1,271.53,271.93,6423.0
2024-05-16 10:40:00,271.62,272.86,271.62,272.86,4762.0,271.62,272.86,271.62,272.86,4762.0
2024-05-16 10:50:00,272.81,274.17,272.72,274.0,7166.0,272.81,274.17,272.72,274.0,7166.0
2024-05-16 11:00:00,274.1,274.47,273.84,274.46,2083.0,274.1,274.47,273.84,274.46,2083.0
2024-05-16 11:10:00,274.52,274.78,273.56,273.68,2860.0,274.52,274.78,273.56,273.68,2860.0
2024-05-16 11:20:00,273.38,273.96,273.34,273.79,4340.0,273.38,273.96,273.34,273.79,4340.0
2024-05-16 11:30:00,273.83,274.44,273.75,274.28,2731.0,273.83,274.44,273.75,274.28,2731.0
2024-05-16 11:40:00,274.44,274.5,273.53,273.53,6412.0,274.44,274.5,273.53,273.53,6412.0
2024-05-16 11:50:00,273.29,273.6,273.04,273.5,6029.0,273.29,273.6,273.04,273.5,6029.0
2024-05-16 12:00:00,273.51,273.87,273.51,273.76,3952.0,273.51,273.87,273.51,273.76,3952.0
2024-05-16 12:10:00,273.78,273.87,273.34,273.43,3287.0,273.78,273.87,273.34,273.43,3287.0
2024-05-16 12:20:00,273.48,273.66,273.4,273.65,2835.0,273.48,273.66,273.4,273.65,2835.0
2024-05-16 12:30:00,273.51,273.71,273.21,273.66,4140.0,273.51,273.71,273.21,273.66,4140.0
2024-05-16 12:40:00,273.68,274.06,273.5,273.77,3653.0,273.68,274.06,273.5,273.77,3653.0
2024-05-16 12:50:00,273.78,273.94,273.46,273.59,6463.0,273.78,273.94,273.46,273.59,6463.0
2024-05-16 13:00:00,273.55,273.55,273.01,273.12,13538.0,273.55,273.55,273.01,273.12,13538.0
2024-05-16 13:10:00,273.04,273.16,272.86,273.04,4063.0,273.04,273.16,272.86,273.04,4063.0
2024-05-16 13:20:00,272.92,272.96,272.43,272.46,4575.0,272.92,272.96,272.43,272.46,4575.0
2024-05-16 13:30:00,272.73,272.89,272.56,272.86,2569.0,272.73,272.89,272.56,272.86,2569.0
2024-05-16 13:40:00,272.88,273.15,272.79,273.15,1900.0,272.88,273.15,272.79,273.15,1900.0
2024-05-16 13:50:00,273.36,274.04,273.36,273.84,5814.0,273.36,274.04,273.36,273.84,5814.0
2024-05-16 14:00:00,273.93,273.93,273.47,273.49,5429.0,273.93,273.93,273.47,273.49,5429.0
2024-05-16 14:10:00,273.59,273.72,273.34,273.72,3752.0,273.59,273.72,273.34,273.72,3752.0
2024-05-16 14:20:00,273.73,274.28,273.61,274.1,7469.0,273.73,274.28,273.61,274.1,7469.0
2024-05-16 14:30:00,274.1,274.86,274.07,274.24,6813.0,274.1,274.86,274.07,274.24,6813.0
2024-05-16 14:40:00,274.24,274.33,273.8,274.2,9544.0,274.24,274.33,273.8,274.2,9544.0
2024-05-16 14:50:00,274.23,274.47,274.13,274.28,5091.0,274.23,274.47,274.13,274.28,5091.0
2024-05-16 15:00:00,274.34,275.26,274.3,275.26,8169.0,274.34,275.26,274.3,275.26,8169.0
2024-05-16 15:10:00,275.21,275.8,275.12,275.67,11279.0,275.21,275.8,275.12,275.67,11279.0
2024-05-16 15:20:00,275.71,276.72,275.7,276.72,19244.0,275.71,276.72,275.7,276.72,19244.0
2024-05-16 15:30:00,276.72,277.18,276.42,276.42,18364.0,276.72,277.18,276.42,276.42,18364.0
2024-05-16 15:40:00,276.35,277.39,276.24,277.35,22776.0,276.35,277.39,276.24,277.35,22776.0
2024-05-16 15:50:00,277.44,277.93,277.17,277.61,55736.0,277.44,277.93,277.17,277.61,55736.0
2024-05-17 09:30:00,277.99,279.79,273.2,273.2,35570.0,277.99,279.79,273.2,273.2,35570.0
2024-05-17 09:40:00,274.21,274.71,274.08,274.22,4184.0,274.21,274.71,274.08,274.22,4184.0
2024-05-17 09:50:00,274.28,274.7,273.39,274.0,19400.0,274.28,274.7,273.39,274.0,19400.0
2024-05-17 10:00:00,274.3,274.8,273.3,274.32,8456.0,274.3,274.8,273.3,274.32,8456.0
2024-05-17 10:10:00,274.72,275.25,274.36,274.58,13523.0,274.72,275.25,274.36,274.58,13523.0
2024-05-17 10:20:00,274.58,274.58,273.48,274.15,5519.0,274.58,274.58,273.48,274.15,5519.0
2024-05-17 10:30:00,274.02,274.82,273.96,274.1,7839.0,274.02,274.82,273.96,274.1,7839.0
2024-05-17 10:40:00,273.95,274.01,273.44,274.0,2793.0,273.95,274.01,273.44,274.0,2793.0
2024-05-17 10:50:00,273.96,274.31,273.86,274.29,2333.0,273.96,274.31,273.86,274.29,2333.0
2024-05-17 11:00:00,274.51,274.77,274.47,274.72,2875.0,274.51,274.77,274.47,274.72,2875.0
2024-05-17 11:10:00,274.62,274.62,273.59,273.59,3999.0,274.62,274.62,273.59,273.59,3999.0
2024-05-17 11:20:00,273.65,273.68,273.23,273.31,1437.0,273.65,273.68,273.23,273.31,1437.0
2024-05-17 11:30:00,273.42,273.62,273.23,273.49,6050.0,273.42,273.62,273.23,273.49,6050.0
2024-05-17 11:40:00,273.47,273.99,273.44,273.88,1100.0,273.47,273.99,273.44,273.88,1100.0
2024-05-17 11:50:00,273.93,274.63,273.8,274.63,5707.0,273.93,274.63,273.8,274.63,5707.0
2024-05-17 12:00:00,274.42,274.61,274.26,274.5,1576.0,274.42,274.61,274.26,274.5,1576.0
2024-05-17 12:10:00,274.62,275.3,274.49,275.21,4645.0,274.62,275.3,274.49,275.21,4645.0
2024-05-17 12:20:00,275.2,275.2,274.39,274.39,9402.0,275.2,275.2,274.39,274.39,9402.0
2024-05-17 12:30:00,274.49,274.77,274.49,274.66,2001.0,274.49,274.77,274.49,274.66,2001.0
2024-05-17 12:40:00,274.74,274.74,274.29,274.61,4253.0,274.74,274.74,274.29,274.61,4253.0
2024-05-17 12:50:00,274.61,274.61,274.24,274.26,2680.0,274.61,274.61,274.24,274.26,2680.0
2024-05-17 13:00:00,274.4,274.4,273.66,273.69,3193.0,274.4,274.4,273.66,273.69,3193.0
2024-05-17 13:10:00,273.69,274.25,273.67,274.22,1583.0,273.69,274.25,273.67,274.22,1583.0
2024-05-17 13:20:00,274.07,274.52,274.06,274.49,2855.0,274.07,274.52,274.06,274.49,2855.0
2024-05-17 13:30:00,274.53,274.53,274.06,274.31,2736.0,274.53,274.53,274.06,274.31,2736.0
2024-05-17 13:40:00,274.33,274.8,274.33,274.61,4600.0,274.33,274.8,274.33,274.61,4600.0
2024-05-17 13:50:00,274.57,274.57,274.09,274.35,4925.0,274.57,274.57,274.09,274.35,4925.0
2024-05-17 14:00:00,274.36,274.48,273.8,273.8,4871.0,274.36,274.48,273.8,273.8,4871.0
2024-05-17 14:10:00,273.78,273.85,273.48,273.58,4322.0,273.78,273.85,273.48,273.58,4322.0
2024-05-17 14:20:00,273.75,273.92,273.74,273.76,1785.0,273.75,273.92,273.74,273.76,1785.0
2024-05-17 14:30:00,273.88,273.89,273.31,273.55,6783.0,273.88,273.89,273.31,273.55,6783.0
2024-05-17 14:40:00,273.56,273.83,273.5,273.6,4700.0,273.56,273.83,273.5,273.6,4700.0
2024-05-17 14:50:00,273.69,274.09,273.54,274.0,2335.0,273.69,274.09,273.54,274.0,2335.0
2024-05-17 15:00:00,273.99,274.39,273.94,274.38,3100.0,273.99,274.39,273.94,274.38,3100.0
2024-05-17 15:10:00,274.27,274.64,274.26,274.29,13748.0,274.27,274.64,274.26,274.29,13748.0
2024-05-17 15:20:00,274.29,274.29,273.74,273.75,5669.0,274.29,274.29,273.74,273.75,5669.0
2024-05-17 15:30:00,273.78,274.02,273.37,273.37,9293.0,273.78,274.02,273.37,273.37,9293.0
2024-05-17 15:40:00,273.21,273.72,273.21,273.56,10813.0,273.21,273.72,273.21,273.56,10813.0
2024-05-17 15:50:00,273.54,273.54,272.78,273.01,79755.0,273.54,273.54,272.78,273.01,79755.0
2024-05-20 09:30:00,273.0,273.0,270.41,271.76,14065.0,273.0,273.0,270.41,271.76,14065.0
2024-05-20 09:40:00,270.72,271.8,269.82,271.01,8459.0,270.72,271.8,269.82,271.01,8459.0
2024-05-20 09:50:00,271.5,273.98,271.46,273.66,10498.0,271.5,273.98,271.46,273.66,10498.0
2024-05-20 10:00:00,273.47,273.49,271.63,272.9,5174.0,273.47,273.49,271.63,272.9,5174.0
2024-05-20 10:10:00,272.79,273.25,272.57,272.97,3954.0,272.79,273.25,272.57,272.97,3954.0
2024-05-20 10:20:00,272.98,273.52,272.77,273.4,4657.0,272.98,273.52,272.77,273.4,4657.0
2024-05-20 10:30:00,273.13,274.27,272.97,273.09,6424.0,273.13,274.27,272.97,273.09,6424.0
2024-05-20 10:40:00,273.2,273.51,272.89,273.42,4064.0,273.2,273.51,272.89,273.42,4064.0
2024-05-20 10:50:00,273.6,274.1,272.78,273.44,38698.0,273.6,274.1,272.78,273.44,38698.0
2024-05-20 11:00:00,273.55,273.55,272.89,273.49,3016.0,273.55,273.55,272.89,273.49,3016.0
2024-05-20 11:10:00,273.68,274.8,273.47,274.79,9670.0,273.68,274.8,273.47,274.79,9670.0
2024-05-20 11:20:00,274.94,275.34,274.76,274.81,3700.0,274.94,275.34,274.76,274.81,3700.0
2024-05-20 11:30:00,274.69,275.09,274.61,274.71,4323.0,274.69,275.09,274.61,274.71,4323.0
2024-05-20 11:40:00,274.56,274.82,274.19,274.82,2149.0,274.56,274.82,274.19,274.82,2149.0
2024-05-20 11:50:00,274.75,274.77,274.42,274.71,3469.0,274.75,274.77,274.42,274.71,3469.0
2024-05-20 12:00:00,274.61,274.8,274.51,274.8,2715.0,274.61,274.8,274.51,274.8,2715.0
2024-05-20 12:10:00,274.85,274.85,273.79,274.15,7413.0,274.85,274.85,273.79,274.15,7413.0
2024-05-20 12:20:00,274.12,274.24,273.8,273.97,4348.0,274.12,274.24,273.8,273.97,4348.0
2024-05-20 12:30:00,274.08,274.18,273.93,274.07,1452.0,274.08,274.18,273.93,274.07,1452.0
2024-05-20 12:40:00,274.1,274.63,273.99,274.38,4805.0,274.1,274.63,273.99,274.38,4805.0
2024-05-20 12:50:00,274.39,274.54,274.11,274.54,3090.0,274.39,274.54,274.11,274.54,3090.0
2024-05-20 13:00:00,274.48,274.66,274.3,274.34,2914.0,274.48,274.66,274.3,274.34,2914.0
2024-05-20 13:10:00,274.41,274.48,273.9,274.0,5603.0,274.41,274.48,273.9,274.0,5603.0
2024-05-20 13:20:00,273.83,273.94,273.71,273.78,1500.0,273.83,273.94,273.71,273.78,1500.0
2024-05-20 13:30:00,273.75,274.05,273.67,273.81,3611.0,273.75,274.05,273.67,273.81,3611.0
2024-05-20 13:40:00,273.91,274.24,273.9,274.21,1945.0,273.91,274.24,273.9,274.21,1945.0
2024-05-20 13:50:00,274.08,274.18,273.87,274.02,2293.0,274.08,274.18,273.87,274.02,2293.0
2024-05-20 14:00:00,273.93,273.93,273.32,273.38,3211.0,273.93,273.93,273.32,273.38,3211.0
2024-05-20 14:10:00,273.39,273.39,273.09,273.35,2975.0,273.39,273.39,273.09,273.35,2975.0
2024-05-20 14:20:00,273.35,273.67,273.35,273.53,9395.0,273.35,273.67,273.35,273.53,9395.0
2024-05-20 14:30:00,273.43,273.85,273.18,273.85,6841.0,273.43,273.85,273.18,273.85,6841.0
2024-05-20 14:40:00,273.69,273.96,273.62,273.85,3268.0,273.69,273.96,273.62,273.85,3268.0
2024-05-20 14:50:00,273.87,273.97,273.71,273.84,3110.0,273.87,273.97,273.71,273.84,3110.0
2024-05-20 15:00:00,273.8,274.07,273.46,273.54,6068.0,273.8,274.07,273.46,273.54,6068.0
2024-05-20 15:10:00,273.58,274.15,273.5,273.76,4742.0,273.58,274.15,273.5,273.76,4742.0
2024-05-20 15:20:00,273.66,274.57,273.65,274.57,7749.0,273.66,274.57,273.65,274.57,7749.0
2024-05-20 15:30:00,274.56,275.14,274.44,274.92,9281.0,274.56,275.14,274.44,274.92,9281.0
2024-05-20 15:40:00,275.08,275.09,274.4,274.5,10533.0,275.08,275.09,274.4,274.5,10533.0
2024-05-20 15:50:00,274.51,275.09,274.46,274.93,46337.0,274.51,275.09,274.46,274.93,46337.0
2024-05-21 09:30:00,274.13,277.36,274.04,276.12,14339.0,274.13,277.36,274.04,276.12,14339.0
2024-05-21 09:40:00,276.74,277.39,276.45,276.98,2342.0,276.74,277.39,276.45,276.98,2342.0
2024-05-21 09:50:00,276.95,276.95,275.54,276.03,18701.0,276.95,276.95,275.54,276.03,18701.0
2024-05-21 10:00:00,276.38,276.87,275.88,276.16,21144.0,276.38,276.87,275.88,276.16,21144.0
2024-05-21 10:10:00,275.28,275.28,273.74,274.38,4259.0,275.28,275.28,273.74,274.38,4259.0
2024-05-21 10:20:00,274.58,275.05,274.19,274.92,2361.0,274.58,275.05,274.19,274.92,2361.0
2024-05-21 10:30:00,274.9,274.97,274.51,274.56,4350.0,274.9,274.97,274.51,274.56,4350.0
2024-05-21 10:40:00,274.89,274.89,274.25,274.59,6443.0,274.89,274.89,274.25,274.59,6443.0
2024-05-21 10:50:00,274.18,274.29,273.88,274.17,3700.0,274.18,274.29,273.88,274.17,3700.0
2024-05-21 11:00:00,274.14,274.15,273.89,274.01,4217.0,274.14,274.15,273.89,274.01,4217.0
2024-05-21 11:10:00,274.04,274.38,273.97,274.08,5840.0,274.04,274.38,273.97,274.08,5840.0
2024-05-21 11:20:00,274.19,274.19,273.44,273.65,6395.0,274.19,274.19,273.44,273.65,6395.0
2024-05-21 11:30:00,273.67,274.2,273.53,274.12,6880.0,273.67,274.2,273.53,274.12,6880.0
2024-05-21 11:40:00,274.23,274.24,273.97,274.18,3217.0,274.23,274.24,273.97,274.18,3217.0
2024-05-21 11:50:00,274.1,274.39,273.93,274.19,3700.0,274.1,274.39,273.93,274.19,3700.0
2024-05-21 12:00:00,274.2,274.23,273.62,274.03,6003.0,274.2,274.23,273.62,274.03,6003.0
2024-05-21 12:10:00,273.96,274.38,273.76,274.38,3405.0,273.96,274.38,273.76,274.38,3405.0
2024-05-21 12:20:00,274.27,274.94,274.21,274.68,11682.0,274.27,274.94,274.21,274.68,11682.0
2024-05-21 12:30:00,274.69,274.86,274.21,274.86,7200.0,274.69,274.86,274.21,274.86,7200.0
2024-05-21 12:40:00,274.84,275.25,274.8,275.24,5007.0,274.84,275.25,274.8,275.24,5007.0
2024-05-21 12:50:00,275.33,275.4,274.81,274.89,6435.0,275.33,275.4,274.81,274.89,6435.0
2024-05-21 13:00:00,274.89,275.06,274.65,275.0,5884.0,274.89,275.06,274.65,275.0,5884.0
2024-05-21 13:10:00,274.97,275.23,274.7,275.07,21220.0,274.97,275.23,274.7,275.07,21220.0
2024-05-21 13:20:00,275.11,275.73,275.0,275.68,5441.0,275.11,275.73,275.0,275.68,5441.0
2024-05-21 13:30:00,275.79,275.93,275.65,275.93,2400.0,275.79,275.93,275.65,275.93,2400.0
2024-05-21 13:40:00,275.9,276.11,275.56,275.56,6945.0,275.9,276.11,275.56,275.56,6945.0
2024-05-21 13:50:00,275.57,275.7,275.33,275.49,2800.0,275.57,275.7,275.33,275.49,2800.0
2024-05-21 14:00:00,275.5,275.67,275.24,275.47,5784.0,275.5,275.67,275.24,275.47,5784.0
2024-05-21 14:10:00,275.33,275.47,275.07,275.14,7409.0,275.33,275.47,275.07,275.14,7409.0
2024-05-21 14:20:00,275.15,275.6,274.96,275.23,13653.0,275.15,275.6,274.96,275.23,13653.0
2024-05-21 14:30:00,275.17,275.17,274.44,274.62,3673.0,275.17,275.17,274.44,274.62,3673.0
2024-05-21 14:40:00,274.35,274.66,274.3,274.45,2403.0,274.35,274.66,274.3,274.45,2403.0
2024-05-21 14:50:00,274.54,275.11,274.53,275.11,5308.0,274.54,275.11,274.53,275.11,5308.0
2024-05-21 15:00:00,275.0,275.54,275.0,275.36,10075.0,275.0,275.54,275.0,275.36,10075.0
2024-05-21 15:10:00,275.38,275.65,275.21,275.21,12045.0,275.38,275.65,275.21,275.21,12045.0
2024-05-21 15:20:00,275.21,275.21,274.86,274.98,6589.0,275.21,275.21,274.86,274.98,6589.0
2024-05-21 15:30:00,274.9,274.9,274.39,274.64,7662.0,274.9,274.9,274.39,274.64,7662.0
2024-05-21 15:40:00,274.54,274.86,274.33,274.47,15611.0,274.54,274.86,274.33,274.47,15611.0
2024-05-21 15:50:00,274.44,275.35,274.34,275.26,82547.0,274.44,275.35,274.34,275.26,82547.0
2024-05-22 09:30:00,274.46,274.79,272.36,272.36,56241.0,274.46,274.79,272.36,272.36,56241.0
2024-05-22 09:40:00,272.3,272.58,266.69,270.0,89723.0,272.3,272.58,266.69,270.0,89723.0
2024-05-22 09:50:00,269.48,270.39,266.54,269.67,50669.0,269.48,270.39,266.54,269.67,50669.0
2024-05-22 10:00:00,269.63,270.61,269.08,269.26,23094.0,269.63,270.61,269.08,269.26,23094.0
2024-05-22 10:10:00,269.5,270.51,269.45,270.36,9556.0,269.5,270.51,269.45,270.36,9556.0
2024-05-22 10:20:00,270.52,271.01,269.98,269.99,15453.0,270.52,271.01,269.98,269.99,15453.0
2024-05-22 10:30:00,270.09,271.1,269.93,270.57,10480.0,270.09,271.1,269.93,270.57,10480.0
2024-05-22 10:40:00,271.01,271.44,270.6,271.19,4964.0,271.01,271.44,270.6,271.19,4964.0
2024-05-22 10:50:00,271.31,271.41,270.86,271.24,13926.0,271.31,271.41,270.86,271.24,13926.0
2024-05-22 11:00:00,271.23,272.07,270.94,271.27,11422.0,271.23,272.07,270.94,271.27,11422.0
2024-05-22 11:10:00,271.15,271.15,270.14,270.69,7795.0,271.15,271.15,270.14,270.69,7795.0
2024-05-22 11:20:00,270.74,271.7,270.38,271.11,9231.0,270.74,271.7,270.38,271.11,9231.0
2024-05-22 11:30:00,271.08,271.27,270.6,271.17,3300.0,271.08,271.27,270.6,271.17,3300.0
2024-05-22 11:40:00,271.26,271.27,271.06,271.27,1669.0,271.26,271.27,271.06,271.27,1669.0
2024-05-22 11:50:00,271.04,271.04,270.43,270.56,3663.0,271.04,271.04,270.43,270.56,3663.0
2024-05-22 12:00:00,270.71,270.86,270.42,270.67,4185.0,270.71,270.86,270.42,270.67,4185.0
2024-05-22 12:10:00,270.71,271.32,270.6,270.73,3660.0,270.71,271.32,270.6,270.73,3660.0
2024-05-22 12:20:00,270.91,271.87,270.9,271.71,3327.0,270.91,271.87,270.9,271.71,3327.0
2024-05-22 12:30:00,271.71,271.71,271.03,271.03,4242.0,271.71,271.71,271.03,271.03,4242.0
2024-05-22 12:40:00,271.27,272.05,271.27,271.88,2397.0,271.27,272.05,271.27,271.88,2397.0
2024-05-22 12:50:00,272.01,272.11,271.85,271.96,2575.0,272.01,272.11,271.85,271.96,2575.0
2024-05-22 13:00:00,271.84,272.09,271.5,271.51,4508.0,271.84,272.09,271.5,271.51,4508.0
2024-05-22 13:10:00,271.66,271.98,271.23,271.23,3300.0,271.66,271.98,271.23,271.23,3300.0
2024-05-22 13:20:00,271.17,271.27,270.64,270.88,9308.0,271.17,271.27,270.64,270.88,9308.0
2024-05-22 13:30:00,270.83,270.94,269.94,270.16,39104.0,270.83,270.94,269.94,270.16,39104.0
2024-05-22 13:40:00,270.0,270.3,269.45,270.3,18147.0,270.0,270.3,269.45,270.3,18147.0
2024-05-22 13:50:00,270.31,270.9,270.31,270.76,6499.0,270.31,270.9,270.31,270.76,6499.0
2024-05-22 14:00:00,270.59,270.63,270.28,270.49,10376.0,270.59,270.63,270.28,270.49,10376.0
2024-05-22 14:10:00,270.47,270.65,269.88,270.13,8439.0,270.47,270.65,269.88,270.13,8439.0
2024-05-22 14:20:00,270.0,270.18,268.9,268.91,10545.0,270.0,270.18,268.9,268.91,10545.0
2024-05-22 14:30:00,268.94,269.21,268.55,268.63,8236.0,268.94,269.21,268.55,268.63,8236.0
2024-05-22 14:40:00,268.56,269.8,268.54,269.7,7236.0,268.56,269.8,268.54,269.7,7236.0
2024-05-22 14:50:00,269.67,270.1,269.34,269.61,8490.0,269.67,270.1,269.34,269.61,8490.0
2024-05-22 15:00:00,269.48,270.49,269.31,269.79,19000.0,269.48,270.49,269.31,269.79,19000.0
2024-05-22 15:10:00,269.77,270.34,269.72,269.9,13865.0,269.77,270.34,269.72,269.9,13865.0
2024-05-22 15:20:00,269.87,270.37,269.72,270.34,6886.0,269.87,270.37,269.72,270.34,6886.0
2024-05-22 15:30:00,270.27,270.73,270.15,270.29,6897.0,270.27,270.73,270.15,270.29,6897.0
2024-05-22 15:40:00,270.19,270.6,269.78,270.47,38455.0,270.19,270.6,269.78,270.47,38455.0
2024-05-22 15:50:00,270.58,271.36,270.34,271.15,93328.0,270.58,271.36,270.34,271.15,93328.0
2024-05-23 09:30:00,270.5,270.7,269.37,269.38,39108.0,270.5,270.7,269.37,269.38,39108.0
2024-05-23 09:40:00,269.4,269.55,267.98,269.2,45289.0,269.4,269.55,267.98,269.2,45289.0
2024-05-23 09:50:00,269.87,270.21,267.94,268.06,12745.0,269.87,270.21,267.94,268.06,12745.0
2024-05-23 10:00:00,268.31,269.28,268.29,268.97,12670.0,268.31,269.28,268.29,268.97,12670.0
2024-05-23 10:10:00,268.99,269.09,268.19,268.3,14899.0,268.99,269.09,268.19,268.3,14899.0
2024-05-23 10:20:00,268.28,268.85,267.86,268.67,20167.0,268.28,268.85,267.86,268.67,20167.0
2024-05-23 10:30:00,268.63,269.33,268.44,269.33,12843.0,268.63,269.33,268.44,269.33,12843.0
2024-05-23 10:40:00,269.29,270.05,269.12,269.44,4556.0,269.29,270.05,269.12,269.44,4556.0
2024-05-23 10:50:00,269.36,269.5,268.91,269.5,5948.0,269.36,269.5,268.91,269.5,5948.0
2024-05-23 11:00:00,269.3,269.46,268.91,269.43,3411.0,269.3,269.46,268.91,269.43,3411.0
2024-05-23 11:10:00,268.94,269.17,268.88,268.98,4399.0,268.94,269.17,268.88,268.98,4399.0
2024-05-23 11:20:00,268.87,268.97,267.74,268.03,10166.0,268.87,268.97,267.74,268.03,10166.0
2024-05-23 11:30:00,268.05,268.67,268.05,268.31,6628.0,268.05,268.67,268.05,268.31,6628.0
2024-05-23 11:40:00,268.3,268.3,267.93,268.0,6948.0,268.3,268.3,267.93,268.0,6948.0
2024-05-23 11:50:00,267.98,268.22,267.89,267.99,7949.0,267.98,268.22,267.89,267.99,7949.0
2024-05-23 12:00:00,268.05,268.24,267.93,268.0,4102.0,268.05,268.24,267.93,268.0,4102.0
2024-05-23 12:10:00,268.03,268.1,267.01,267.3,12109.0,268.03,268.1,267.01,267.3,12109.0
2024-05-23 12:20:00,267.41,267.79,267.38,267.6,3919.0,267.41,267.79,267.38,267.6,3919.0
2024-05-23 12:30:00,267.65,267.96,267.64,267.85,3648.0,267.65,267.96,267.64,267.85,3648.0
2024-05-23 12:40:00,267.85,268.77,267.85,268.67,5015.0,267.85,268.77,267.85,268.67,5015.0
2024-05-23 12:50:00,268.71,268.71,267.39,267.5,3361.0,268.71,268.71,267.39,267.5,3361.0
2024-05-23 13:00:00,267.41,267.57,267.22,267.22,3146.0,267.41,267.57,267.22,267.22,3146.0
2024-05-23 13:10:00,267.43,267.59,267.26,267.41,3943.0,267.43,267.59,267.26,267.41,3943.0
2024-05-23 13:20:00,267.53,267.77,267.18,267.58,6342.0,267.53,267.77,267.18,267.58,6342.0
2024-05-23 13:30:00,267.6,267.99,267.48,267.67,8163.0,267.6,267.99,267.48,267.67,8163.0
2024-05-23 13:40:00,267.88,267.91,267.16,267.2,6054.0,267.88,267.91,267.16,267.2,6054.0
2024-05-23 13:50:00,267.2,267.35,266.68,266.76,7708.0,267.2,267.35,266.68,266.76,7708.0
2024-05-23 14:00:00,266.69,266.71,266.06,266.31,8901.0,266.69,266.71,266.06,266.31,8901.0
2024-05-23 14:10:00,266.4,267.36,266.4,267.24,17159.0,266.4,267.36,266.4,267.24,17159.0
2024-05-23 14:20:00,267.24,267.66,267.19,267.42,24077.0,267.24,267.66,267.19,267.42,24077.0
2024-05-23 14:30:00,267.4,267.7,266.66,266.93,12324.0,267.4,267.7,266.66,266.93,12324.0
2024-05-23 14:40:00,266.86,267.41,266.78,267.12,11642.0,266.86,267.41,266.78,267.12,11642.0
2024-05-23 14:50:00,267.17,267.35,266.96,267.26,7483.0,267.17,267.35,266.96,267.26,7483.0
2024-05-23 15:00:00,267.18,267.76,266.94,267.63,32356.0,267.18,267.76,266.94,267.63,32356.0
2024-05-23 15:10:00,267.43,267.9,266.91,267.31,23347.0,267.43,267.9,266.91,267.31,23347.0
2024-05-23 15:20:00,267.31,267.83,266.94,267.75,21898.0,267.31,267.83,266.94,267.75,21898.0
2024-05-23 15:30:00,267.83,268.22,267.71,267.98,10989.0,267.83,268.22,267.71,267.98,10989.0
2024-05-23 15:40:00,267.91,268.49,267.6,268.34,29872.0,267.91,268.49,267.6,268.34,29872.0
2024-05-23 15:50:00,268.35,269.1,267.83,268.41,76827.0,268.35,269.1,267.83,268.41,76827.0
2024-05-24 09:30:00,268.66,271.87,268.41,271.68,15878.0,268.66,271.87,268.41,271.68,15878.0
2024-05-24 09:40:00,271.48,271.48,269.37,269.37,4184.0,271.48,271.48,269.37,269.37,4184.0
2024-05-24 09:50:00,269.11,269.19,268.42,268.42,3764.0,269.11,269.19,268.42,268.42,3764.0
2024-05-24 10:00:00,268.54,269.62,268.48,269.56,6118.0,268.54,269.62,268.48,269.56,6118.0
2024-05-24 10:10:00,269.57,269.75,268.15,268.47,4400.0,269.57,269.75,268.15,268.47,4400.0
2024-05-24 10:20:00,268.61,268.67,267.87,268.4,3728.0,268.61,268.67,267.87,268.4,3728.0
2024-05-24 10:30:00,268.19,268.59,268.13,268.59,2800.0,268.19,268.59,268.13,268.59,2800.0
2024-05-24 10:40:00,268.4,269.38,268.28,269.38,7211.0,268.4,269.38,268.28,269.38,7211.0
2024-05-24 10:50:00,269.2,269.83,268.7,268.7,5329.0,269.2,269.83,268.7,268.7,5329.0
2024-05-24 11:00:00,268.57,269.25,268.53,269.19,5063.0,268.57,269.25,268.53,269.19,5063.0
2024-05-24 11:10:00,269.01,269.46,268.9,269.44,2080.0,269.01,269.46,268.9,269.44,2080.0
2024-05-24 11:20:00,269.3,269.3,268.64,268.91,6778.0,269.3,269.3,268.64,268.91,6778.0
2024-05-24 11:30:00,268.86,269.13,268.72,268.92,2372.0,268.86,269.13,268.72,268.92,2372.0
2024-05-24 11:40:00,268.99,269.4,268.92,269.33,6002.0,268.99,269.4,268.92,269.33,6002.0
2024-05-24 11:50:00,269.33,269.51,268.76,268.76,2372.0,269.33,269.51,268.76,268.76,2372.0
2024-05-24 12:00:00,268.59,268.85,268.51,268.73,1511.0,268.59,268.85,268.51,268.73,1511.0
2024-05-24 12:10:00,268.9,268.98,268.73,268.83,3953.0,268.9,268.98,268.73,268.83,3953.0
2024-05-24 12:20:00,268.88,269.34,268.79,269.15,3908.0,268.88,269.34,268.79,269.15,3908.0
2024-05-24 12:30:00,269.06,269.39,269.06,269.39,1200.0,269.06,269.39,269.06,269.39,1200.0
2024-05-24 12:40:00,269.25,269.65,269.25,269.54,3756.0,269.25,269.65,269.25,269.54,3756.0
2024-05-24 12:50:00,269.53,269.72,269.53,269.68,2000.0,269.53,269.72,269.53,269.68,2000.0
2024-05-24 13:00:00,269.57,269.61,269.24,269.61,4747.0,269.57,269.61,269.24,269.61,4747.0
2024-05-24 13:10:00,269.49,269.75,269.48,269.73,2390.0,269.49,269.75,269.48,269.73,2390.0
2024-05-24 13:20:00,269.81,270.42,269.69,270.28,5591.0,269.81,270.42,269.69,270.28,5591.0
2024-05-24 13:30:00,270.28,270.45,270.12,270.37,4287.0,270.28,270.45,270.12,270.37,4287.0
2024-05-24 13:40:00,270.39,270.85,270.22,270.5,6543.0,270.39,270.85,270.22,270.5,6543.0
2024-05-24 13:50:00,270.37,270.68,270.37,270.47,12329.0,270.37,270.68,270.37,270.47,12329.0
2024-05-24 14:00:00,270.44,271.03,270.44,270.45,8368.0,270.44,271.03,270.44,270.45,8368.0
2024-05-24 14:10:00,270.43,270.79,270.24,270.55,5805.0,270.43,270.79,270.24,270.55,5805.0
2024-05-24 14:20:00,270.53,270.64,270.07,270.07,4933.0,270.53,270.64,270.07,270.07,4933.0
2024-05-24 14:30:00,270.08,270.53,270.08,270.36,9272.0,270.08,270.53,270.08,270.36,9272.0
2024-05-24 14:40:00,270.33,270.44,270.06,270.16,10370.0,270.33,270.44,270.06,270.16,10370.0
2024-05-24 14:50:00,270.22,270.29,269.9,269.98,10031.0,270.22,270.29,269.9,269.98,10031.0
2024-05-24 15:00:00,270.05,270.35,269.93,270.19,4200.0,270.05,270.35,269.93,270.19,4200.0
2024-05-24 15:10:00,270.19,270.28,270.01,270.09,6199.0,270.19,270.28,270.01,270.09,6199.0
2024-05-24 15:20:00,270.17,270.17,269.66,269.98,5426.0,270.17,270.17,269.66,269.98,5426.0
2024-05-24 15:30:00,269.95,270.45,269.89,270.39,8564.0,269.95,270.45,269.89,270.39,8564.0
2024-05-24 15:40:00,270.39,270.7,270.29,270.48,8263.0,270.39,270.7,270.29,270.48,8263.0
2024-05-24 15:50:00,270.52,271.53,270.32,271.49,40232.0,270.52,271.53,270.32,271.49,40232.0
2024-05-28 09:30:00,268.93,272.74,268.93,270.0,18469.0,268.93,272.74,268.93,270.0,18469.0
2024-05-28 09:40:00,270.18,270.9,269.85,270.9,9741.0,270.18,270.9,269.85,270.9,9741.0
2024-05-28 09:50:00,270.77,271.64,270.57,271.23,14359.0,270.77,271.64,270.57,271.23,14359.0
2024-05-28 10:00:00,271.23,271.53,270.53,270.78,12574.0,271.23,271.53,270.53,270.78,12574.0
2024-05-28 10:10:00,270.6,270.82,270.46,270.5,4855.0,270.6,270.82,270.46,270.5,4855.0
2024-05-28 10:20:00,270.53,270.86,270.0,270.55,7552.0,270.53,270.86,270.0,270.55,7552.0
2024-05-28 10:30:00,270.57,271.28,270.37,270.76,9893.0,270.57,271.28,270.37,270.76,9893.0
2024-05-28 10:40:00,270.83,270.96,270.62,270.78,5612.0,270.83,270.96,270.62,270.78,5612.0
2024-05-28 10:50:00,270.98,271.4,270.86,270.95,6170.0,270.98,271.4,270.86,270.95,6170.0
2024-05-28 11:00:00,270.89,271.07,270.79,270.87,2303.0,270.89,271.07,270.79,270.87,2303.0
2024-05-28 11:10:00,271.01,271.03,270.44,270.71,6919.0,271.01,271.03,270.44,270.71,6919.0
2024-05-28 11:20:00,270.71,270.8,270.35,270.4,4239.0,270.71,270.8,270.35,270.4,4239.0
2024-05-28 11:30:00,270.4,270.52,270.18,270.45,9600.0,270.4,270.52,270.18,270.45,9600.0
2024-05-28 11:40:00,270.45,270.52,270.25,270.4,4476.0,270.45,270.52,270.25,270.4,4476.0
2024-05-28 11:50:00,270.38,270.51,270.09,270.31,5412.0,270.38,270.51,270.09,270.31,5412.0
2024-05-28 12:00:00,270.41,270.83,270.35,270.69,10999.0,270.41,270.83,270.35,270.69,10999.0
2024-05-28 12:10:00,270.69,270.84,270.55,270.67,1600.0,270.69,270.84,270.55,270.67,1600.0
2024-05-28 12:20:00,270.68,271.42,270.67,271.42,9236.0,270.68,271.42,270.67,271.42,9236.0
2024-05-28 12:30:00,271.38,272.12,271.32,271.71,10405.0,271.38,272.12,271.32,271.71,10405.0
2024-05-28 12:40:00,271.74,271.74,270.6,270.6,2800.0,271.74,271.74,270.6,270.6,2800.0
2024-05-28 12:50:00,270.7,270.7,270.28,270.42,1500.0,270.7,270.7,270.28,270.42,1500.0
2024-05-28 13:00:00,270.27,270.55,270.09,270.28,6601.0,270.27,270.55,270.09,270.28,6601.0
2024-05-28 13:10:00,270.36,270.45,270.21,270.31,3431.0,270.36,270.45,270.21,270.31,3431.0
2024-05-28 13:20:00,270.35,270.4,270.03,270.04,7836.0,270.35,270.4,270.03,270.04,7836.0
2024-05-28 13:30:00,270.01,270.33,270.01,270.26,3398.0,270.01,270.33,270.01,270.26,3398.0
2024-05-28 13:40:00,270.22,270.25,270.09,270.16,3395.0,270.22,270.25,270.09,270.16,3395.0
2024-05-28 13:50:00,270.23,270.5,270.14,270.3,4644.0,270.23,270.5,270.14,270.3,4644.0
2024-05-28 14:00:00,270.29,270.69,270.28,270.56,3017.0,270.29,270.69,270.28,270.56,3017.0
2024-05-28 14:10:00,270.55,270.57,270.39,270.54,1974.0,270.55,270.57,270.39,270.54,1974.0
2024-05-28 14:20:00,270.5,270.77,270.4,270.57,6764.0,270.5,270.77,270.4,270.57,6764.0
2024-05-28 14:30:00,270.49,270.63,270.02,270.45,7181.0,270.49,270.63,270.02,270.45,7181.0
2024-05-28 14:40:00,270.53,270.8,270.21,270.56,15432.0,270.53,270.8,270.21,270.56,15432.0
2024-05-28 14:50:00,270.48,270.67,270.22,270.48,11548.0,270.48,270.67,270.22,270.48,11548.0
2024-05-28 15:00:00,270.47,270.73,270.45,270.73,7525.0,270.47,270.73,270.45,270.73,7525.0
2024-05-28 15:10:00,270.67,270.81,270.38,270.72,7810.0,270.67,270.81,270.38,270.72,7810.0
2024-05-28 15:20:00,270.72,270.77,270.5,270.65,9977.0,270.72,270.77,270.5,270.65,9977.0
2024-05-28 15:30:00,270.62,271.05,270.61,271.01,12123.0,270.62,271.05,270.61,271.01,12123.0
2024-05-28 15:40:00,270.99,271.08,270.55,270.82,21262.0,270.99,271.08,270.55,270.82,21262.0
2024-05-28 15:50:00,270.87,271.7,270.77,271.38,64908.0,270.87,271.7,270.77,271.38,64908.0
2024-05-29 09:30:00,269.19,270.47,268.79,270.25,18524.0,269.19,270.47,268.79,270.25,18524.0
2024-05-29 09:40:00,270.65,270.9,269.41,269.61,3459.0,270.65,270.9,269.41,269.61,3459.0
2024-05-29 09:50:00,269.43,269.76,268.43,269.06,24698.0,269.43,269.76,268.43,269.06,24698.0
2024-05-29 10:00:00,268.94,269.91,268.94,269.8,6209.0,268.94,269.91,268.94,269.8,6209.0
2024-05-29 10:10:00,269.97,269.97,269.16,269.56,5454.0,269.97,269.97,269.16,269.56,5454.0
2024-05-29 10:20:00,269.49,269.53,269.26,269.49,2034.0,269.49,269.53,269.26,269.49,2034.0
2024-05-29 10:30:00,269.35,269.64,268.14,268.49,6298.0,269.35,269.64,268.14,268.49,6298.0
2024-05-29 10:40:00,268.23,268.57,268.2,268.53,2637.0,268.23,268.57,268.2,268.53,2637.0
2024-05-29 10:50:00,268.53,268.53,268.2,268.21,7775.0,268.53,268.53,268.2,268.21,7775.0
2024-05-29 11:00:00,268.25,268.96,268.25,268.63,6426.0,268.25,268.96,268.25,268.63,6426.0
2024-05-29 11:10:00,268.63,268.86,268.52,268.59,1943.0,268.63,268.86,268.52,268.59,1943.0
2024-05-29 11:20:00,268.56,268.74,268.45,268.59,4562.0,268.56,268.74,268.45,268.59,4562.0
2024-05-29 11:30:00,268.51,268.68,268.42,268.57,3951.0,268.51,268.68,268.42,268.57,3951.0
2024-05-29 11:40:00,268.58,268.66,268.44,268.52,2761.0,268.58,268.66,268.44,268.52,2761.0
2024-05-29 11:50:00,268.63,269.05,268.61,269.05,4230.0,268.63,269.05,268.61,269.05,4230.0
2024-05-29 12:00:00,268.88,268.9,268.7,268.79,4758.0,268.88,268.9,268.7,268.79,4758.0
2024-05-29 12:10:00,268.87,269.16,268.86,269.11,6010.0,268.87,269.16,268.86,269.11,6010.0
2024-05-29 12:20:00,269.08,269.5,269.08,269.12,4524.0,269.08,269.5,269.08,269.12,4524.0
2024-05-29 12:30:00,269.11,269.4,269.11,269.31,3728.0,269.11,269.4,269.11,269.31,3728.0
2024-05-29 12:40:00,269.21,269.42,269.06,269.19,1751.0,269.21,269.42,269.06,269.19,1751.0
2024-05-29 12:50:00,269.07,269.27,269.07,269.19,1944.0,269.07,269.27,269.07,269.19,1944.0
2024-05-29 13:00:00,269.28,269.58,269.12,269.21,3820.0,269.28,269.58,269.12,269.21,3820.0
2024-05-29 13:10:00,269.34,269.39,269.21,269.35,1808.0,269.34,269.39,269.21,269.35,1808.0
2024-05-29 13:20:00,269.34,269.62,269.32,269.6,2308.0,269.34,269.62,269.32,269.6,2308.0
2024-05-29 13:30:00,269.62,270.11,269.53,270.0,3474.0,269.62,270.11,269.53,270.0,3474.0
2024-05-29 13:40:00,269.91,269.93,269.31,269.34,3445.0,269.91,269.93,269.31,269.34,3445.0
2024-05-29 13:50:00,269.34,269.49,269.19,269.36,2705.0,269.34,269.49,269.19,269.36,2705.0
2024-05-29 14:00:00,269.36,269.43,269.34,269.39,2410.0,269.36,269.43,269.34,269.39,2410.0
2024-05-29 14:10:00,269.39,269.61,269.35,269.48,13798.0,269.39,269.61,269.35,269.48,13798.0
2024-05-29 14:20:00,269.49,269.79,269.49,269.63,9927.0,269.49,269.79,269.49,269.63,9927.0
2024-05-29 14:30:00,269.68,269.93,269.68,269.72,4629.0,269.68,269.93,269.68,269.72,4629.0
2024-05-29 14:40:00,269.77,269.97,269.55,269.9,36514.0,269.77,269.97,269.55,269.9,36514.0
2024-05-29 14:50:00,269.94,270.02,269.81,269.9,3360.0,269.94,270.02,269.81,269.9,3360.0
2024-05-29 15:00:00,269.94,270.77,269.94,270.76,6186.0,269.94,270.77,269.94,270.76,6186.0
2024-05-29 15:10:00,270.91,270.91,270.18,270.38,3939.0,270.91,270.91,270.18,270.38,3939.0
2024-05-29 15:20:00,270.37,270.87,270.29,270.69,7388.0,270.37,270.87,270.29,270.69,7388.0
2024-05-29 15:30:00,270.71,270.85,270.64,270.69,4852.0,270.71,270.85,270.64,270.69,4852.0
2024-05-29 15:40:00,270.72,271.04,270.72,270.83,9898.0,270.72,271.04,270.72,270.83,9898.0
2024-05-29 15:50:00,270.85,271.52,270.63,271.42,44756.0,270.85,271.52,270.63,271.42,44756.0
2024-05-30 09:30:00,272.18,273.38,271.39,273.07,10405.0,272.18,273.38,271.39,273.07,10405.0
2024-05-30 09:40:00,273.18,273.18,271.0,271.38,9455.0,273.18,273.18,271.0,271.38,9455.0
2024-05-30 09:50:00,270.94,272.45,270.86,272.45,8182.0,270.94,272.45,270.86,272.45,8182.0
2024-05-30 10:00:00,272.36,274.15,272.32,274.15,6556.0,272.36,274.15,272.32,274.15,6556.0
2024-05-30 10:10:00,274.16,274.17,272.71,273.6,21530.0,274.16,274.17,272.71,273.6,21530.0
2024-05-30 10:20:00,273.77,273.78,271.61,271.85,5223.0,273.77,273.78,271.61,271.85,5223.0
2024-05-30 10:30:00,271.63,271.81,271.05,271.81,5277.0,271.63,271.81,271.05,271.81,5277.0
2024-05-30 10:40:00,271.83,272.14,271.55,271.61,10845.0,271.83,272.14,271.55,271.61,10845.0
2024-05-30 10:50:00,271.55,271.87,271.16,271.33,6357.0,271.55,271.87,271.16,271.33,6357.0
2024-05-30 11:00:00,271.3,272.16,271.29,271.86,3907.0,271.3,272.16,271.29,271.86,3907.0
2024-05-30 11:10:00,272.0,272.89,271.87,272.77,3153.0,272.0,272.89,271.87,272.77,3153.0
2024-05-30 11:20:00,272.79,272.94,272.45,272.48,2119.0,272.79,272.94,272.45,272.48,2119.0
2024-05-30 11:30:00,272.3,272.4,271.89,272.1,5065.0,272.3,272.4,271.89,272.1,5065.0
2024-05-30 11:40:00,272.25,272.44,272.14,272.38,2683.0,272.25,272.44,272.14,272.38,2683.0
2024-05-30 11:50:00,272.23,272.62,272.14,272.49,2922.0,272.23,272.62,272.14,272.49,2922.0
2024-05-30 12:00:00,272.46,272.64,272.31,272.42,5383.0,272.46,272.64,272.31,272.42,5383.0
2024-05-30 12:10:00,272.41,272.43,272.21,272.22,1428.0,272.41,272.43,272.21,272.22,1428.0
2024-05-30 12:20:00,272.35,272.38,272.0,272.26,4129.0,272.35,272.38,272.0,272.26,4129.0
2024-05-30 12:30:00,272.42,273.11,272.34,273.1,5316.0,272.42,273.11,272.34,273.1,5316.0
2024-05-30 12:40:00,273.1,273.64,273.1,273.44,4987.0,273.1,273.64,273.1,273.44,4987.0
2024-05-30 12:50:00,273.51,273.69,273.24,273.4,3366.0,273.51,273.69,273.24,273.4,3366.0
2024-05-30 13:00:00,273.45,274.13,273.45,274.13,5916.0,273.45,274.13,273.45,274.13,5916.0
2024-05-30 13:10:00,274.13,274.67,273.96,274.51,6417.0,274.13,274.67,273.96,274.51,6417.0
2024-05-30 13:20:00,274.6,275.63,274.38,275.63,7239.0,274.6,275.63,274.38,275.63,7239.0
2024-05-30 13:30:00,275.68,275.87,275.53,275.87,7503.0,275.68,275.87,275.53,275.87,7503.0
2024-05-30 13:40:00,275.82,276.36,275.08,276.35,13203.0,275.82,276.36,275.08,276.35,13203.0
2024-05-30 13:50:00,276.31,276.42,275.73,275.93,12972.0,276.31,276.42,275.73,275.93,12972.0
2024-05-30 14:00:00,275.92,276.34,275.76,276.04,9370.0,275.92,276.34,275.76,276.04,9370.0
2024-05-30 14:10:00,275.97,276.08,275.25,275.44,9717.0,275.97,276.08,275.25,275.44,9717.0
2024-05-30 14:20:00,275.57,275.77,275.18,275.18,5171.0,275.57,275.77,275.18,275.18,5171.0
2024-05-30 14:30:00,275.36,275.57,275.18,275.35,9953.0,275.36,275.57,275.18,275.35,9953.0
2024-05-30 14:40:00,275.23,275.86,275.23,275.86,6081.0,275.23,275.86,275.23,275.86,6081.0
2024-05-30 14:50:00,275.68,276.0,275.67,275.86,4186.0,275.68,276.0,275.67,275.86,4186.0
2024-05-30 15:00:00,275.88,275.88,275.14,275.37,6869.0,275.88,275.88,275.14,275.37,6869.0
2024-05-30 15:10:00,275.38,275.96,275.22,275.86,9731.0,275.38,275.96,275.22,275.86,9731.0
2024-05-30 15:20:00,275.95,276.51,275.84,276.36,9645.0,275.95,276.51,275.84,276.36,9645.0
2024-05-30 15:30:00,276.23,276.48,276.05,276.06,6406.0,276.23,276.48,276.05,276.06,6406.0
2024-05-30 15:40:00,276.29,276.43,275.69,275.8,11465.0,276.29,276.43,275.69,275.8,11465.0
2024-05-30 15:50:00,275.78,276.41,275.29,276.26,49206.0,275.78,276.41,275.29,276.26,49206.0
2024-05-31 09:30:00,277.83,279.66,274.47,279.0,16848.0,277.83,279.66,274.47,279.0,16848.0
2024-05-31 09:40:00,279.16,282.23,278.6,281.13,31861.0,279.16,282.23,278.6,281.13,31861.0
2024-05-31 09:50:00,281.34,282.02,279.2,280.85,19739.0,281.34,282.02,279.2,280.85,19739.0
2024-05-31 10:00:00,280.88,282.06,280.2,281.23,26557.0,280.88,282.06,280.2,281.23,26557.0
2024-05-31 10:10:00,281.02,282.71,281.02,282.6,18822.0,281.02,282.71,281.02,282.6,18822.0
2024-05-31 10:20:00,282.37,284.68,282.36,283.92,24104.0,282.37,284.68,282.36,283.92,24104.0
2024-05-31 10:30:00,283.86,283.86,282.29,283.32,36954.0,283.86,283.86,282.29,283.32,36954.0
2024-05-31 10:40:00,283.32,284.23,282.56,282.76,19042.0,283.32,284.23,282.56,282.76,19042.0
2024-05-31 10:50:00,282.93,282.93,281.83,282.42,9416.0,282.93,282.93,281.83,282.42,9416.0
2024-05-31 11:00:00,282.41,283.03,282.17,282.47,15535.0,282.41,283.03,282.17,282.47,15535.0
2024-05-31 11:10:00,282.5,283.82,282.49,282.85,24010.0,282.5,283.82,282.49,282.85,24010.0
2024-05-31 11:20:00,282.84,283.75,282.57,283.49,5762.0,282.84,283.75,282.57,283.49,5762.0
2024-05-31 11:30:00,283.81,284.02,282.89,283.03,9232.0,283.81,284.02,282.89,283.03,9232.0
2024-05-31 11:40:00,282.87,282.88,281.35,281.68,8636.0,282.87,282.88,281.35,281.68,8636.0
2024-05-31 11:50:00,281.79,282.11,280.9,281.41,24040.0,281.79,282.11,280.9,281.41,24040.0
2024-05-31 12:00:00,281.26,282.72,280.87,282.5,16843.0,281.26,282.72,280.87,282.5,16843.0
2024-05-31 12:10:00,282.33,283.22,282.21,283.11,6490.0,282.33,283.22,282.21,283.11,6490.0
2024-05-31 12:20:00,283.11,283.11,282.55,282.91,9689.0,283.11,283.11,282.55,282.91,9689.0
2024-05-31 12:30:00,282.91,282.91,281.76,281.76,8147.0,282.91,282.91,281.76,281.76,8147.0
2024-05-31 12:40:00,281.59,281.59,280.78,280.96,8513.0,281.59,281.59,280.78,280.96,8513.0
2024-05-31 12:50:00,281.1,281.49,280.61,281.49,7841.0,281.1,281.49,280.61,281.49,7841.0
2024-05-31 13:00:00,281.46,281.85,281.35,281.77,8812.0,281.46,281.85,281.35,281.77,8812.0
2024-05-31 13:10:00,281.51,281.78,281.05,281.26,9285.0,281.51,281.78,281.05,281.26,9285.0
2024-05-31 13:20:00,281.49,282.97,281.35,282.86,9411.0,281.49,282.97,281.35,282.86,9411.0
2024-05-31 13:30:00,282.86,283.86,282.63,283.73,12113.0,282.86,283.86,282.63,283.73,12113.0
2024-05-31 13:40:00,283.91,283.96,283.37,283.75,12130.0,283.91,283.96,283.37,283.75,12130.0
2024-05-31 13:50:00,283.67,284.04,283.4,283.66,14217.0,283.67,284.04,283.4,283.66,14217.0
2024-05-31 14:00:00,283.85,284.93,283.66,284.89,15052.0,283.85,284.93,283.66,284.89,15052.0
2024-05-31 14:10:00,284.75,285.23,284.52,285.13,19261.0,284.75,285.23,284.52,285.13,19261.0
2024-05-31 14:20:00,285.02,285.3,284.48,284.52,18839.0,285.02,285.3,284.48,284.52,18839.0
2024-05-31 14:30:00,284.43,284.6,283.81,283.89,7961.0,284.43,284.6,283.81,283.89,7961.0
2024-05-31 14:40:00,283.77,284.38,283.77,283.78,6650.0,283.77,284.38,283.77,283.78,6650.0
2024-05-31 14:50:00,283.71,283.93,283.28,283.8,8402.0,283.71,283.93,283.28,283.8,8402.0
2024-05-31 15:00:00,283.7,284.21,283.28,284.15,10170.0,283.7,284.21,283.28,284.15,10170.0
2024-05-31 15:10:00,284.02,284.73,284.01,284.25,28651.0,284.02,284.73,284.01,284.25,28651.0
2024-05-31 15:20:00,284.25,284.56,284.16,284.45,22595.0,284.25,284.56,284.16,284.45,22595.0
2024-05-31 15:30:00,284.38,285.89,283.97,285.72,40009.0,284.38,285.89,283.97,285.72,40009.0
2024-05-31 15:40:00,285.82,287.3,285.73,286.67,59368.0,285.82,287.3,285.73,286.67,59368.0
2024-05-31 15:50:00,286.83,287.96,286.5,287.29,125060.0,286.83,287.96,286.5,287.29,125060.0
2024-06-03 09:30:00,287.25,288.25,284.99,286.46,21339.0,287.25,288.25,284.99,286.46,21339.0
2024-06-03 09:40:00,286.58,286.71,284.51,284.51,15299.0,286.58,286.71,284.51,284.51,15299.0
2024-06-03 09:50:00,285.17,286.57,284.41,286.19,11498.0,285.17,286.57,284.41,286.19,11498.0
2024-06-03 10:00:00,286.26,287.47,285.25,286.22,11800.0,286.26,287.47,285.25,286.22,11800.0
2024-06-03 10:10:00,286.71,287.46,286.25,287.35,6463.0,286.71,287.46,286.25,287.35,6463.0
2024-06-03 10:20:00,287.64,289.62,287.64,288.24,11102.0,287.64,289.62,287.64,288.24,11102.0
2024-06-03 10:30:00,287.76,288.32,286.98,287.16,6013.0,287.76,288.32,286.98,287.16,6013.0
2024-06-03 10:40:00,287.07,287.1,286.04,286.66,6438.0,287.07,287.1,286.04,286.66,6438.0
2024-06-03 10:50:00,286.35,287.2,286.09,286.09,6382.0,286.35,287.2,286.09,286.09,6382.0
2024-06-03 11:00:00,286.09,286.54,285.31,285.31,3946.0,286.09,286.54,285.31,285.31,3946.0
2024-06-03 11:10:00,285.31,285.55,283.81,283.88,3017.0,285.31,285.55,283.81,283.88,3017.0
2024-06-03 11:20:00,283.73,283.86,283.36,283.81,3900.0,283.73,283.86,283.36,283.81,3900.0
2024-06-03 11:30:00,283.86,284.12,283.43,283.61,6606.0,283.86,284.12,283.43,283.61,6606.0
2024-06-03 11:40:00,283.54,284.12,282.66,284.1,4525.0,283.54,284.12,282.66,284.1,4525.0
2024-06-03 11:50:00,284.11,284.83,284.1,284.44,3317.0,284.11,284.83,284.1,284.44,3317.0
2024-06-03 12:00:00,284.62,286.04,284.62,285.83,8010.0,284.62,286.04,284.62,285.83,8010.0
2024-06-03 12:10:00,286.11,286.11,284.73,284.85,3023.0,286.11,286.11,284.73,284.85,3023.0
2024-06-03 12:20:00,284.92,284.92,283.76,283.95,5020.0,284.92,284.92,283.76,283.95,5020.0
2024-06-03 12:30:00,283.63,283.69,282.51,283.11,3378.0,283.63,283.69,282.51,283.11,3378.0
2024-06-03 12:40:00,282.95,283.51,282.79,282.79,4444.0,282.95,283.51,282.79,282.79,4444.0
2024-06-03 12:50:00,282.79,283.29,282.6,282.87,3143.0,282.79,283.29,282.6,282.87,3143.0
2024-06-03 13:00:00,283.33,283.44,282.81,283.43,4585.0,283.33,283.44,282.81,283.43,4585.0
2024-06-03 13:10:00,283.28,284.96,283.28,284.96,3230.0,283.28,284.96,283.28,284.96,3230.0
2024-06-03 13:20:00,285.13,285.36,284.76,285.22,3000.0,285.13,285.36,284.76,285.22,3000.0
2024-06-03 13:30:00,285.19,285.66,285.14,285.66,1300.0,285.19,285.66,285.14,285.66,1300.0
2024-06-03 13:40:00,285.7,285.74,285.15,285.32,3065.0,285.7,285.74,285.15,285.32,3065.0
2024-06-03 13:50:00,285.53,285.61,285.28,285.46,3600.0,285.53,285.61,285.28,285.46,3600.0
2024-06-03 14:00:00,285.67,285.88,285.28,285.4,3003.0,285.67,285.88,285.28,285.4,3003.0
2024-06-03 14:10:00,285.26,286.96,285.16,286.0,17941.0,285.26,286.96,285.16,286.0,17941.0
2024-06-03 14:20:00,286.25,286.59,286.01,286.29,6037.0,286.25,286.59,286.01,286.29,6037.0
2024-06-03 14:30:00,286.38,286.76,286.14,286.61,5806.0,286.38,286.76,286.14,286.61,5806.0
2024-06-03 14:40:00,286.73,287.33,286.65,287.33,4107.0,286.73,287.33,286.65,287.33,4107.0
2024-06-03 14:50:00,287.31,287.31,286.48,286.72,4432.0,287.31,287.31,286.48,286.72,4432.0
2024-06-03 15:00:00,286.58,286.77,286.26,286.63,3228.0,286.58,286.77,286.26,286.63,3228.0
2024-06-03 15:10:00,286.4,287.58,286.4,287.51,16083.0,286.4,287.58,286.4,287.51,16083.0
2024-06-03 15:20:00,287.71,287.71,287.09,287.09,2764.0,287.71,287.71,287.09,287.09,2764.0
2024-06-03 15:30:00,287.22,287.52,286.94,286.97,8618.0,287.22,287.52,286.94,286.97,8618.0
2024-06-03 15:40:00,286.88,286.94,285.47,285.78,23022.0,286.88,286.94,285.47,285.78,23022.0
2024-06-03 15:50:00,285.68,286.41,285.68,286.41,28258.0,285.68,286.41,285.68,286.41,28258.0
2024-06-04 09:30:00,284.22,285.02,282.91,282.92,14302.0,284.22,285.02,282.91,282.92,14302.0
2024-06-04 09:40:00,282.63,284.01,282.13,283.21,7362.0,282.63,284.01,282.13,283.21,7362.0
2024-06-04 09:50:00,283.36,284.69,283.36,284.69,8401.0,283.36,284.69,283.36,284.69,8401.0
2024-06-04 10:00:00,284.87,285.35,284.27,284.27,8027.0,284.87,285.35,284.27,284.27,8027.0
2024-06-04 10:10:00,284.32,284.46,283.94,283.94,3332.0,284.32,284.46,283.94,283.94,3332.0
2024-06-04 10:20:00,284.06,284.55,284.05,284.11,8862.0,284.06,284.55,284.05,284.11,8862.0
2024-06-04 10:30:00,284.24,284.71,283.6,283.93,5543.0,284.24,284.71,283.6,283.93,5543.0
2024-06-04 10:40:00,284.17,284.28,283.21,283.42,4421.0,284.17,284.28,283.21,283.42,4421.0
2024-06-04 10:50:00,283.2,283.2,281.9,281.95,4137.0,283.2,283.2,281.9,281.95,4137.0
2024-06-04 11:00:00,282.13,282.63,282.13,282.57,4787.0,282.13,282.63,282.13,282.57,4787.0
2024-06-04 11:10:00,282.6,283.05,282.32,282.85,5696.0,282.6,283.05,282.32,282.85,5696.0
2024-06-04 11:20:00,282.91,283.28,282.79,283.28,3448.0,282.91,283.28,282.79,283.28,3448.0
2024-06-04 11:30:00,282.99,283.06,282.46,282.46,3298.0,282.99,283.06,282.46,282.46,3298.0
2024-06-04 11:40:00,282.23,282.46,281.43,281.55,2046.0,282.23,282.46,281.43,281.55,2046.0
2024-06-04 11:50:00,281.55,281.62,281.18,281.18,2878.0,281.55,281.62,281.18,281.18,2878.0
2024-06-04 12:00:00,281.2,281.81,281.2,281.4,5694.0,281.2,281.81,281.2,281.4,5694.0
2024-06-04 12:10:00,281.41,282.03,281.4,281.93,2633.0,281.41,282.03,281.4,281.93,2633.0
2024-06-04 12:20:00,281.98,282.41,281.79,282.27,5223.0,281.98,282.41,281.79,282.27,5223.0
2024-06-04 12:30:00,282.24,282.66,282.12,282.22,4849.0,282.24,282.66,282.12,282.22,4849.0
2024-06-04 12:40:00,282.22,282.58,281.97,281.97,5702.0,282.22,282.58,281.97,281.97,5702.0
2024-06-04 12:50:00,281.72,281.72,280.77,280.79,3171.0,281.72,281.72,280.77,280.79,3171.0
2024-06-04 13:00:00,280.93,281.26,280.82,280.93,2089.0,280.93,281.26,280.82,280.93,2089.0
2024-06-04 13:10:00,281.1,281.27,280.94,281.1,3870.0,281.1,281.27,280.94,281.1,3870.0
2024-06-04 13:20:00,280.99,281.05,280.41,280.99,5244.0,280.99,281.05,280.41,280.99,5244.0
2024-06-04 13:30:00,280.99,281.21,280.8,281.21,1941.0,280.99,281.21,280.8,281.21,1941.0
2024-06-04 13:40:00,281.2,281.65,281.16,281.43,4360.0,281.2,281.65,281.16,281.43,4360.0
2024-06-04 13:50:00,281.56,282.0,281.25,281.98,2484.0,281.56,282.0,281.25,281.98,2484.0
2024-06-04 14:00:00,281.8,281.8,281.39,281.43,3301.0,281.8,281.8,281.39,281.43,3301.0
2024-06-04 14:10:00,281.2,281.58,281.06,281.41,8697.0,281.2,281.58,281.06,281.41,8697.0
2024-06-04 14:20:00,281.48,281.84,281.48,281.67,4065.0,281.48,281.84,281.48,281.67,4065.0
2024-06-04 14:30:00,281.68,281.87,281.41,281.74,4537.0,281.68,281.87,281.41,281.74,4537.0
2024-06-04 14:40:00,281.74,282.87,281.74,282.87,3254.0,281.74,282.87,281.74,282.87,3254.0
2024-06-04 14:50:00,282.74,282.93,282.06,282.06,6198.0,282.74,282.93,282.06,282.06,6198.0
2024-06-04 15:00:00,281.65,281.65,280.49,280.5,3877.0,281.65,281.65,280.49,280.5,3877.0
2024-06-04 15:10:00,280.48,280.89,280.48,280.52,6802.0,280.48,280.89,280.48,280.52,6802.0
2024-06-04 15:20:00,280.58,280.8,280.33,280.37,5285.0,280.58,280.8,280.33,280.37,5285.0
2024-06-04 15:30:00,280.47,281.13,280.18,281.06,10902.0,280.47,281.13,280.18,281.06,10902.0
2024-06-04 15:40:00,281.2,281.33,280.83,281.23,16190.0,281.2,281.33,280.83,281.23,16190.0
2024-06-04 15:50:00,281.16,281.5,280.36,280.69,58909.0,281.16,281.5,280.36,280.69,58909.0
2024-06-05 09:30:00,281.3,281.41,278.83,278.84,8683.0,281.3,281.41,278.83,278.84,8683.0
2024-06-05 09:40:00,279.56,279.95,277.67,277.67,5308.0,279.56,279.95,277.67,277.67,5308.0
2024-06-05 09:50:00,277.71,278.43,277.12,277.47,10342.0,277.71,278.43,277.12,277.47,10342.0
2024-06-05 10:00:00,277.18,277.29,276.09,276.85,23531.0,277.18,277.29,276.09,276.85,23531.0
2024-06-05 10:10:00,277.15,277.82,276.9,277.45,12511.0,277.15,277.82,276.9,277.45,12511.0
2024-06-05 10:20:00,277.46,277.77,277.07,277.07,5572.0,277.46,277.77,277.07,277.07,5572.0
2024-06-05 10:30:00,277.06,278.69,277.06,278.25,7289.0,277.06,278.69,277.06,278.25,7289.0
2024-06-05 10:40:00,278.24,278.44,278.0,278.44,4927.0,278.24,278.44,278.0,278.44,4927.0
2024-06-05 10:50:00,278.5,278.65,277.89,277.94,4350.0,278.5,278.65,277.89,277.94,4350.0
2024-06-05 11:00:00,277.72,278.33,277.58,277.84,4768.0,277.72,278.33,277.58,277.84,4768.0
2024-06-05 11:10:00,277.99,278.7,277.83,278.43,2702.0,277.99,278.7,277.83,278.43,2702.0
2024-06-05 11:20:00,278.69,279.73,278.64,279.73,4437.0,278.69,279.73,278.64,279.73,4437.0
2024-06-05 11:30:00,279.49,279.49,278.84,278.85,4168.0,279.49,279.49,278.84,278.85,4168.0
2024-06-05 11:40:00,278.84,279.32,278.8,279.04,3907.0,278.84,279.32,278.8,279.04,3907.0
2024-06-05 11:50:00,278.93,278.98,278.63,278.7,4246.0,278.93,278.98,278.63,278.7,4246.0
2024-06-05 12:00:00,278.79,279.19,278.72,278.8,3945.0,278.79,279.19,278.72,278.8,3945.0
2024-06-05 12:10:00,278.91,279.13,278.63,278.63,2917.0,278.91,279.13,278.63,278.63,2917.0
2024-06-05 12:20:00,278.75,278.98,278.57,278.98,3270.0,278.75,278.98,278.57,278.98,3270.0
2024-06-05 12:30:00,278.83,279.06,278.63,278.8,5619.0,278.83,279.06,278.63,278.8,5619.0
2024-06-05 12:40:00,278.68,278.89,278.57,278.82,2185.0,278.68,278.89,278.57,278.82,2185.0
2024-06-05 12:50:00,278.71,278.71,277.84,278.01,3168.0,278.71,278.71,277.84,278.01,3168.0
2024-06-05 13:00:00,277.77,278.02,277.72,277.93,1669.0,277.77,278.02,277.72,277.93,1669.0
2024-06-05 13:10:00,277.84,277.88,277.42,277.62,2648.0,277.84,277.88,277.42,277.62,2648.0
2024-06-05 13:20:00,277.55,278.15,277.54,277.98,3213.0,277.55,278.15,277.54,277.98,3213.0
2024-06-05 13:30:00,277.98,278.17,277.88,278.17,2563.0,277.98,278.17,277.88,278.17,2563.0
2024-06-05 13:40:00,278.08,278.4,278.08,278.4,3782.0,278.08,278.4,278.08,278.4,3782.0
2024-06-05 13:50:00,278.48,278.48,277.67,277.68,3776.0,278.48,278.48,277.67,277.68,3776.0
2024-06-05 14:00:00,277.61,278.0,277.28,278.0,4029.0,277.61,278.0,277.28,278.0,4029.0
2024-06-05 14:10:00,278.03,278.04,277.76,277.81,1500.0,278.03,278.04,277.76,277.81,1500.0
2024-06-05 14:20:00,277.73,277.97,277.67,277.67,2660.0,277.73,277.97,277.67,277.67,2660.0
2024-06-05 14:30:00,277.64,277.64,277.26,277.31,2100.0,277.64,277.64,277.26,277.31,2100.0
2024-06-05 14:40:00,277.31,277.79,277.29,277.79,3300.0,277.31,277.79,277.29,277.79,3300.0
2024-06-05 14:50:00,277.67,277.8,277.13,277.22,4000.0,277.67,277.8,277.13,277.22,4000.0
2024-06-05 15:00:00,277.18,277.3,277.06,277.25,4002.0,277.18,277.3,277.06,277.25,4002.0
2024-06-05 15:10:00,277.2,277.35,276.95,277.18,6599.0,277.2,277.35,276.95,277.18,6599.0
2024-06-05 15:20:00,277.29,277.29,276.97,277.08,7079.0,277.29,277.29,276.97,277.08,7079.0
2024-06-05 15:30:00,277.26,277.98,277.22,277.92,6422.0,277.26,277.98,277.22,277.92,6422.0
2024-06-05 15:40:00,278.02,278.05,277.67,277.97,10369.0,278.02,278.05,277.67,277.97,10369.0
2024-06-05 15:50:00,277.91,278.77,277.8,278.05,44927.0,277.91,278.77,277.8,278.05,44927.0
2024-06-06 09:30:00,277.53,281.84,277.53,281.65,18459.0,277.53,281.84,277.53,281.65,18459.0
2024-06-06 09:40:00,281.68,285.08,281.27,285.07,8692.0,281.68,285.08,281.27,285.07,8692.0
2024-06-06 09:50:00,285.0,286.31,284.35,286.06,21742.0,285.0,286.31,284.35,286.06,21742.0
2024-06-06 10:00:00,285.78,285.78,284.7,285.03,10749.0,285.78,285.78,284.7,285.03,10749.0
2024-06-06 10:10:00,285.26,285.87,284.25,285.21,8825.0,285.26,285.87,284.25,285.21,8825.0
2024-06-06 10:20:00,285.24,285.4,284.75,285.02,2760.0,285.24,285.4,284.75,285.02,2760.0
2024-06-06 10:30:00,284.94,285.19,284.68,284.92,2709.0,284.94,285.19,284.68,284.92,2709.0
2024-06-06 10:40:00,285.35,286.37,285.28,285.87,14191.0,285.35,286.37,285.28,285.87,14191.0
2024-06-06 10:50:00,285.63,285.94,284.84,285.04,18245.0,285.63,285.94,284.84,285.04,18245.0
2024-06-06 11:00:00,284.9,285.31,284.21,284.68,6024.0,284.9,285.31,284.21,284.68,6024.0
2024-06-06 11:10:00,284.83,285.47,284.42,285.44,6004.0,284.83,285.47,284.42,285.44,6004.0
2024-06-06 11:20:00,285.48,285.94,285.36,285.4,8894.0,285.48,285.94,285.36,285.4,8894.0
2024-06-06 11:30:00,285.38,285.62,284.61,284.88,6383.0,285.38,285.62,284.61,284.88,6383.0
2024-06-06 11:40:00,285.03,285.62,284.97,285.62,7020.0,285.03,285.62,284.97,285.62,7020.0
2024-06-06 11:50:00,285.46,286.3,285.45,285.96,5510.0,285.46,286.3,285.45,285.96,5510.0
2024-06-06 12:00:00,285.96,286.11,285.15,285.3,4635.0,285.96,286.11,285.15,285.3,4635.0
2024-06-06 12:10:00,285.43,285.43,284.92,285.15,6222.0,285.43,285.43,284.92,285.15,6222.0
2024-06-06 12:20:00,285.04,285.04,284.4,284.73,4337.0,285.04,285.04,284.4,284.73,4337.0
2024-06-06 12:30:00,284.83,285.62,284.83,285.62,2614.0,284.83,285.62,284.83,285.62,2614.0
2024-06-06 12:40:00,285.53,285.63,285.27,285.27,1200.0,285.53,285.63,285.27,285.27,1200.0
2024-06-06 12:50:00,285.39,285.39,284.61,284.91,2266.0,285.39,285.39,284.61,284.91,2266.0
2024-06-06 13:00:00,285.06,285.41,284.94,285.05,2600.0,285.06,285.41,284.94,285.05,2600.0
2024-06-06 13:10:00,285.0,285.0,284.25,284.42,3717.0,285.0,285.0,284.25,284.42,3717.0
2024-06-06 13:20:00,284.3,284.51,284.0,284.51,2688.0,284.3,284.51,284.0,284.51,2688.0
2024-06-06 13:30:00,284.51,284.51,284.06,284.28,4502.0,284.51,284.51,284.06,284.28,4502.0
2024-06-06 13:40:00,284.28,284.83,284.28,284.83,3658.0,284.28,284.83,284.28,284.83,3658.0
2024-06-06 13:50:00,284.84,285.2,284.07,284.3,6492.0,284.84,285.2,284.07,284.3,6492.0
2024-06-06 14:00:00,283.78,284.25,282.89,283.01,4630.0,283.78,284.25,282.89,283.01,4630.0
2024-06-06 14:10:00,282.64,282.88,282.26,282.88,8600.0,282.64,282.88,282.26,282.88,8600.0
2024-06-06 14:20:00,282.71,283.02,282.43,282.5,4423.0,282.71,283.02,282.43,282.5,4423.0
2024-06-06 14:30:00,282.27,282.97,282.27,282.28,11126.0,282.27,282.97,282.27,282.28,11126.0
2024-06-06 14:40:00,282.53,282.57,281.74,282.12,6432.0,282.53,282.57,281.74,282.12,6432.0
2024-06-06 14:50:00,282.12,282.23,281.56,281.58,6717.0,282.12,282.23,281.56,281.58,6717.0
2024-06-06 15:00:00,281.78,281.79,280.7,280.79,7661.0,281.78,281.79,280.7,280.79,7661.0
2024-06-06 15:10:00,280.82,280.96,280.09,280.09,12265.0,280.82,280.96,280.09,280.09,12265.0
2024-06-06 15:20:00,280.03,281.15,280.03,281.12,15141.0,280.03,281.15,280.03,281.12,15141.0
2024-06-06 15:30:00,281.01,281.01,280.17,280.19,7183.0,281.01,281.01,280.17,280.19,7183.0
2024-06-06 15:40:00,280.05,280.14,279.72,279.97,18953.0,280.05,280.14,279.72,279.97,18953.0
2024-06-06 15:50:00,279.96,279.96,279.19,279.35,38324.0,279.96,279.96,279.19,279.35,38324.0
2024-06-07 09:30:00,277.58,279.76,276.52,279.14,11720.0,277.58,279.76,276.52,279.14,11720.0
2024-06-07 09:40:00,278.47,279.05,275.88,276.44,11300.0,278.47,279.05,275.88,276.44,11300.0
2024-06-07 09:50:00,276.6,277.1,275.78,276.63,8291.0,276.6,277.1,275.78,276.63,8291.0
2024-06-07 10:00:00,276.53,278.54,276.52,278.54,7872.0,276.53,278.54,276.52,278.54,7872.0
2024-06-07 10:10:00,278.56,279.02,278.05,278.36,4385.0,278.56,279.02,278.05,278.36,4385.0
2024-06-07 10:20:00,278.24,279.1,278.11,278.88,3200.0,278.24,279.1,278.11,278.88,3200.0
2024-06-07 10:30:00,278.63,279.69,278.63,279.29,5338.0,278.63,279.69,278.63,279.29,5338.0
2024-06-07 10:40:00,279.15,280.05,279.01,280.01,15014.0,279.15,280.05,279.01,280.01,15014.0
2024-06-07 10:50:00,280.06,280.63,279.75,279.75,26652.0,280.06,280.63,279.75,279.75,26652.0
2024-06-07 11:00:00,279.58,280.2,279.44,280.0,9687.0,279.58,280.2,279.44,280.0,9687.0
2024-06-07 11:10:00,280.0,280.0,279.27,279.27,6720.0,280.0,280.0,279.27,279.27,6720.0
2024-06-07 11:20:00,279.32,279.92,279.15,279.54,3771.0,279.32,279.92,279.15,279.54,3771.0
2024-06-07 11:30:00,279.88,280.32,279.71,279.84,4063.0,279.88,280.32,279.71,279.84,4063.0
2024-06-07 11:40:00,280.06,280.06,279.52,279.62,2819.0,280.06,280.06,279.52,279.62,2819.0
2024-06-07 11:50:00,279.39,279.78,279.18,279.67,7826.0,279.39,279.78,279.18,279.67,7826.0
2024-06-07 12:00:00,279.54,280.02,279.41,279.84,3814.0,279.54,280.02,279.41,279.84,3814.0
2024-06-07 12:10:00,280.05,280.12,279.82,280.12,14643.0,280.05,280.12,279.82,280.12,14643.0
2024-06-07 12:20:00,279.95,280.07,279.58,279.58,5947.0,279.95,280.07,279.58,279.58,5947.0
2024-06-07 12:30:00,279.66,279.66,278.8,278.81,2306.0,279.66,279.66,278.8,278.81,2306.0
2024-06-07 12:40:00,278.81,278.93,278.47,278.48,1150.0,278.81,278.93,278.47,278.48,1150.0
2024-06-07 12:50:00,278.5,278.65,278.07,278.65,5738.0,278.5,278.65,278.07,278.65,5738.0
2024-06-07 13:00:00,278.45,278.74,278.18,278.73,1648.0,278.45,278.74,278.18,278.73,1648.0
2024-06-07 13:10:00,278.88,278.95,278.75,278.94,1100.0,278.88,278.95,278.75,278.94,1100.0
2024-06-07 13:20:00,278.92,280.77,278.91,280.29,268408.0,278.92,280.77,278.91,280.29,268408.0
2024-06-07 13:30:00,280.22,280.46,279.53,279.77,4276.0,280.22,280.46,279.53,279.77,4276.0
2024-06-07 13:40:00,279.72,279.91,279.27,279.46,907.0,279.72,279.91,279.27,279.46,907.0
2024-06-07 13:50:00,279.33,279.72,279.22,279.6,1450.0,279.33,279.72,279.22,279.6,1450.0
2024-06-07 14:00:00,279.49,279.49,278.67,278.67,4703.0,279.49,279.49,278.67,278.67,4703.0
2024-06-07 14:10:00,278.83,278.83,278.21,278.21,3356.0,278.83,278.83,278.21,278.21,3356.0
2024-06-07 14:20:00,278.23,278.94,278.23,278.86,7255.0,278.23,278.94,278.23,278.86,7255.0
2024-06-07 14:30:00,278.89,279.41,278.89,279.25,1002.0,278.89,279.41,278.89,279.25,1002.0
2024-06-07 14:40:00,279.35,279.35,279.02,279.02,3600.0,279.35,279.35,279.02,279.02,3600.0
2024-06-07 14:50:00,279.08,279.18,278.8,278.8,1900.0,279.08,279.18,278.8,278.8,1900.0
2024-06-07 15:00:00,278.66,278.83,278.37,278.82,3420.0,278.66,278.83,278.37,278.82,3420.0
2024-06-07 15:10:00,278.85,278.85,278.24,278.37,4286.0,278.85,278.85,278.24,278.37,4286.0
2024-06-07 15:20:00,278.31,278.31,277.85,277.95,3759.0,278.31,278.31,277.85,277.95,3759.0
2024-06-07 15:30:00,277.89,278.17,277.81,278.11,9022.0,277.89,278.17,277.81,278.11,9022.0
2024-06-07 15:40:00,278.1,278.1,277.27,277.28,10567.0,278.1,278.1,277.27,277.28,10567.0
2024-06-07 15:50:00,277.24,277.53,276.68,276.98,53448.0,277.24,277.53,276.68,276.98,53448.0
2024-06-10 09:30:00,275.36,275.92,272.99,272.99,10728.0,275.36,275.92,272.99,272.99,10728.0
2024-06-10 09:40:00,273.38,276.21,272.6,274.81,14328.0,273.38,276.21,272.6,274.81,14328.0
2024-06-10 09:50:00,276.01,276.14,275.36,275.77,8972.0,276.01,276.14,275.36,275.77,8972.0
2024-06-10 10:00:00,275.79,275.83,274.46,274.46,7387.0,275.79,275.83,274.46,274.46,7387.0
2024-06-10 10:10:00,274.62,274.62,273.48,273.48,3230.0,274.62,274.62,273.48,273.48,3230.0
2024-06-10 10:20:00,273.38,273.99,272.82,273.6,5316.0,273.38,273.99,272.82,273.6,5316.0
2024-06-10 10:30:00,273.45,274.03,273.2,273.67,4570.0,273.45,274.03,273.2,273.67,4570.0
2024-06-10 10:40:00,274.28,274.6,273.78,273.78,3191.0,274.28,274.6,273.78,273.78,3191.0
2024-06-10 10:50:00,273.87,274.06,272.71,272.89,12237.0,273.87,274.06,272.71,272.89,12237.0
2024-06-10 11:00:00,273.02,273.57,272.86,273.4,3753.0,273.02,273.57,272.86,273.4,3753.0
2024-06-10 11:10:00,273.83,273.83,273.36,273.53,1306.0,273.83,273.83,273.36,273.53,1306.0
2024-06-10 11:20:00,273.3,273.64,273.19,273.51,1600.0,273.3,273.64,273.19,273.51,1600.0
2024-06-10 11:30:00,273.67,274.27,273.58,274.24,17726.0,273.67,274.27,273.58,274.24,17726.0
2024-06-10 11:40:00,274.3,275.06,274.21,275.05,6817.0,274.3,275.06,274.21,275.05,6817.0
2024-06-10 11:50:00,275.15,275.41,274.92,275.41,8426.0,275.15,275.41,274.92,275.41,8426.0
2024-06-10 12:00:00,275.32,275.42,274.94,275.12,5991.0,275.32,275.42,274.94,275.12,5991.0
2024-06-10 12:10:00,275.1,275.17,274.84,274.87,6665.0,275.1,275.17,274.84,274.87,6665.0
2024-06-10 12:20:00,274.96,275.21,274.9,275.06,14783.0,274.96,275.21,274.9,275.06,14783.0
2024-06-10 12:30:00,275.13,275.33,274.7,274.9,12714.0,275.13,275.33,274.7,274.9,12714.0
2024-06-10 12:40:00,274.85,275.17,273.99,274.03,13530.0,274.85,275.17,273.99,274.03,13530.0
2024-06-10 12:50:00,273.98,274.48,273.98,274.48,4054.0,273.98,274.48,273.98,274.48,4054.0
2024-06-10 13:00:00,274.59,274.6,274.38,274.44,4673.0,274.59,274.6,274.38,274.44,4673.0
2024-06-10 13:10:00,274.44,275.16,274.43,274.75,5641.0,274.44,275.16,274.43,274.75,5641.0
2024-06-10 13:20:00,274.96,275.39,274.9,275.04,8465.0,274.96,275.39,274.9,275.04,8465.0
2024-06-10 13:30:00,275.07,275.55,274.82,275.4,5654.0,275.07,275.55,274.82,275.4,5654.0
2024-06-10 13:40:00,275.36,276.1,275.35,275.99,5307.0,275.36,276.1,275.35,275.99,5307.0
2024-06-10 13:50:00,276.06,276.6,276.06,276.55,6496.0,276.06,276.6,276.06,276.55,6496.0
2024-06-10 14:00:00,276.6,276.62,275.46,275.46,6412.0,276.6,276.62,275.46,275.46,6412.0
2024-06-10 14:10:00,275.48,275.93,275.41,275.58,25675.0,275.48,275.93,275.41,275.58,25675.0
2024-06-10 14:20:00,275.49,275.54,275.12,275.41,8694.0,275.49,275.54,275.12,275.41,8694.0
2024-06-10 14:30:00,275.32,275.6,274.98,275.15,25239.0,275.32,275.6,274.98,275.15,25239.0
2024-06-10 14:40:00,275.15,275.56,274.95,275.21,13363.0,275.15,275.56,274.95,275.21,13363.0
2024-06-10 14:50:00,275.33,275.41,275.21,275.25,8153.0,275.33,275.41,275.21,275.25,8153.0
2024-06-10 15:00:00,275.3,275.88,275.19,275.33,34144.0,275.3,275.88,275.19,275.33,34144.0
2024-06-10 15:10:00,275.19,275.48,275.04,275.29,15517.0,275.19,275.48,275.04,275.29,15517.0
2024-06-10 15:20:00,275.41,276.14,275.37,276.11,9901.0,275.41,276.14,275.37,276.11,9901.0
2024-06-10 15:30:00,276.04,276.25,275.32,275.63,9977.0,276.04,276.25,275.32,275.63,9977.0
2024-06-10 15:40:00,275.68,276.29,275.68,276.29,9777.0,275.68,276.29,275.68,276.29,9777.0
2024-06-10 15:50:00,276.29,276.33,275.6,276.17,44569.0,276.29,276.33,275.6,276.17,44569.0
2024-06-11 09:30:00,273.86,276.17,273.32,275.89,46822.0,273.86,276.17,273.32,275.89,46822.0
2024-06-11 09:40:00,275.67,275.67,273.78,274.32,11420.0,275.67,275.67,273.78,274.32,11420.0
2024-06-11 09:50:00,274.43,275.7,274.43,275.07,10330.0,274.43,275.7,274.43,275.07,10330.0
2024-06-11 10:00:00,274.94,275.76,274.7,275.28,7100.0,274.94,275.76,274.7,275.28,7100.0
2024-06-11 10:10:00,275.06,276.48,275.06,276.36,8470.0,275.06,276.48,275.06,276.36,8470.0
2024-06-11 10:20:00,276.66,276.83,275.26,275.42,2814.0,276.66,276.83,275.26,275.42,2814.0
2024-06-11 10:30:00,275.21,276.84,275.0,276.84,9476.0,275.21,276.84,275.0,276.84,9476.0
2024-06-11 10:40:00,276.62,276.76,275.47,275.48,6463.0,276.62,276.76,275.47,275.48,6463.0
2024-06-11 10:50:00,275.28,275.36,274.72,275.17,3300.0,275.28,275.36,274.72,275.17,3300.0
2024-06-11 11:00:00,274.93,276.48,274.92,276.31,5603.0,274.93,276.48,274.92,276.31,5603.0
2024-06-11 11:10:00,276.31,277.79,276.3,277.79,5203.0,276.31,277.79,276.3,277.79,5203.0
2024-06-11 11:20:00,277.83,277.85,277.39,277.45,4349.0,277.83,277.85,277.39,277.45,4349.0
2024-06-11 11:30:00,277.39,278.02,277.26,277.67,8409.0,277.39,278.02,277.26,277.67,8409.0
2024-06-11 11:40:00,277.8,278.47,277.8,278.27,6077.0,277.8,278.47,277.8,278.27,6077.0
2024-06-11 11:50:00,278.14,278.25,277.61,278.16,9746.0,278.14,278.25,277.61,278.16,9746.0
2024-06-11 12:00:00,277.8,277.97,277.1,277.1,3977.0,277.8,277.97,277.1,277.1,3977.0
2024-06-11 12:10:00,277.03,277.29,276.14,276.15,9008.0,277.03,277.29,276.14,276.15,9008.0
2024-06-11 12:20:00,276.06,276.9,275.73,276.9,5053.0,276.06,276.9,275.73,276.9,5053.0
2024-06-11 12:30:00,276.91,277.84,276.9,277.72,3515.0,276.91,277.84,276.9,277.72,3515.0
2024-06-11 12:40:00,277.91,277.95,277.39,277.59,4218.0,277.91,277.95,277.39,277.59,4218.0
2024-06-11 12:50:00,277.59,277.67,277.32,277.32,1400.0,277.59,277.67,277.32,277.32,1400.0
2024-06-11 13:00:00,277.32,277.69,276.84,277.19,3806.0,277.32,277.69,276.84,277.19,3806.0
2024-06-11 13:10:00,277.25,277.25,277.05,277.06,800.0,277.25,277.25,277.05,277.06,800.0
2024-06-11 13:20:00,277.11,277.36,276.98,277.21,3375.0,277.11,277.36,276.98,277.21,3375.0
2024-06-11 13:30:00,277.16,277.16,276.69,276.7,2888.0,277.16,277.16,276.69,276.7,2888.0
2024-06-11 13:40:00,276.68,276.74,275.94,275.94,7645.0,276.68,276.74,275.94,275.94,7645.0
2024-06-11 13:50:00,275.93,277.04,275.81,276.9,6452.0,275.93,277.04,275.81,276.9,6452.0
2024-06-11 14:00:00,276.75,276.89,276.51,276.51,1259.0,276.75,276.89,276.51,276.51,1259.0
2024-06-11 14:10:00,276.62,276.76,276.4,276.47,2750.0,276.62,276.76,276.4,276.47,2750.0
2024-06-11 14:20:00,276.48,276.8,276.33,276.78,4301.0,276.48,276.8,276.33,276.78,4301.0
2024-06-11 14:30:00,276.71,276.84,276.32,276.32,2342.0,276.71,276.84,276.32,276.32,2342.0
2024-06-11 14:40:00,276.49,276.69,276.06,276.06,1600.0,276.49,276.69,276.06,276.06,1600.0
2024-06-11 14:50:00,276.07,276.12,275.47,275.47,13932.0,276.07,276.12,275.47,275.47,13932.0
2024-06-11 15:00:00,275.63,275.84,275.53,275.66,1100.0,275.63,275.84,275.53,275.66,1100.0
2024-06-11 15:10:00,275.84,275.86,275.66,275.76,1841.0,275.84,275.86,275.66,275.76,1841.0
2024-06-11 15:20:00,275.69,276.06,275.66,275.66,3254.0,275.69,276.06,275.66,275.66,3254.0
2024-06-11 15:30:00,275.46,275.76,275.37,275.63,12445.0,275.46,275.76,275.37,275.63,12445.0
2024-06-11 15:40:00,275.63,275.84,275.11,275.4,14987.0,275.63,275.84,275.11,275.4,14987.0
2024-06-11 15:50:00,275.16,276.94,275.1,276.85,59288.0,275.16,276.94,275.1,276.85,59288.0
2024-06-12 09:30:00,281.24,282.82,279.98,282.32,11688.0,281.24,282.82,279.98,282.32,11688.0
2024-06-12 09:40:00,282.32,285.15,281.96,283.31,10411.0,282.32,285.15,281.96,283.31,10411.0
2024-06-12 09:50:00,282.69,282.82,280.06,282.82,13886.0,282.69,282.82,280.06,282.82,13886.0
2024-06-12 10:00:00,282.47,282.66,280.27,280.27,17090.0,282.47,282.66,280.27,280.27,17090.0
2024-06-12 10:10:00,280.22,280.99,279.32,279.34,7802.0,280.22,280.99,279.32,279.34,7802.0
2024-06-12 10:20:00,279.42,280.91,279.41,280.61,19247.0,279.42,280.91,279.41,280.61,19247.0
2024-06-12 10:30:00,280.55,281.84,280.55,281.65,3219.0,280.55,281.84,280.55,281.65,3219.0
2024-06-12 10:40:00,281.66,281.96,280.64,281.05,6068.0,281.66,281.96,280.64,281.05,6068.0
2024-06-12 10:50:00,281.3,281.35,280.14,280.52,3986.0,281.3,281.35,280.14,280.52,3986.0
2024-06-12 11:00:00,280.57,280.58,279.77,279.88,4732.0,280.57,280.58,279.77,279.88,4732.0
2024-06-12 11:10:00,279.73,280.83,279.73,280.82,5686.0,279.73,280.83,279.73,280.82,5686.0
2024-06-12 11:20:00,280.68,280.76,279.54,279.54,5958.0,280.68,280.76,279.54,279.54,5958.0
2024-06-12 11:30:00,279.67,279.95,279.35,279.55,4663.0,279.67,279.95,279.35,279.55,4663.0
2024-06-12 11:40:00,279.45,280.02,279.43,279.88,2776.0,279.45,280.02,279.43,279.88,2776.0
2024-06-12 11:50:00,279.76,279.76,279.26,279.26,2095.0,279.76,279.76,279.26,279.26,2095.0
2024-06-12 12:00:00,279.33,279.76,279.12,279.13,4104.0,279.33,279.76,279.12,279.13,4104.0
2024-06-12 12:10:00,278.95,278.98,278.32,278.5,13302.0,278.95,278.98,278.32,278.5,13302.0
2024-06-12 12:20:00,278.37,278.37,277.75,277.75,3355.0,278.37,278.37,277.75,277.75,3355.0
2024-06-12 12:30:00,277.56,277.56,276.51,277.42,9784.0,277.56,277.56,276.51,277.42,9784.0
2024-06-12 12:40:00,277.17,277.32,277.03,277.18,2296.0,277.17,277.32,277.03,277.18,2296.0
2024-06-12 12:50:00,277.2,277.26,276.7,276.83,4045.0,277.2,277.26,276.7,276.83,4045.0
2024-06-12 13:00:00,276.54,276.54,275.96,276.03,2063.0,276.54,276.54,275.96,276.03,2063.0
2024-06-12 13:10:00,275.87,276.06,275.83,276.03,4344.0,275.87,276.06,275.83,276.03,4344.0
2024-06-12 13:20:00,276.04,276.04,275.28,275.31,4445.0,276.04,276.04,275.28,275.31,4445.0
2024-06-12 13:30:00,275.16,275.47,274.75,275.35,4772.0,275.16,275.47,274.75,275.35,4772.0
2024-06-12 13:40:00,275.55,275.62,275.14,275.47,3151.0,275.55,275.62,275.14,275.47,3151.0
2024-06-12 13:50:00,275.5,275.98,275.3,275.3,3046.0,275.5,275.98,275.3,275.3,3046.0
2024-06-12 14:00:00,275.31,275.31,273.78,273.98,8980.0,275.31,275.31,273.78,273.98,8980.0
2024-06-12 14:10:00,273.84,274.13,273.67,273.92,3343.0,273.84,274.13,273.67,273.92,3343.0
2024-06-12 14:20:00,274.12,274.64,274.12,274.59,2512.0,274.12,274.64,274.12,274.59,2512.0
2024-06-12 14:30:00,274.57,274.74,273.87,274.04,8437.0,274.57,274.74,273.87,274.04,8437.0
2024-06-12 14:40:00,274.18,274.18,272.92,272.94,4204.0,274.18,274.18,272.92,272.94,4204.0
2024-06-12 14:50:00,272.81,273.57,272.73,272.95,6879.0,272.81,273.57,272.73,272.95,6879.0
2024-06-12 15:00:00,272.95,274.32,272.92,273.78,21593.0,272.95,274.32,272.92,273.78,21593.0
2024-06-12 15:10:00,273.78,273.91,273.29,273.86,9267.0,273.78,273.91,273.29,273.86,9267.0
2024-06-12 15:20:00,273.81,274.33,273.26,274.33,32917.0,273.81,274.33,273.26,274.33,32917.0
2024-06-12 15:30:00,274.06,274.09,273.46,273.46,20919.0,274.06,274.09,273.46,273.46,20919.0
2024-06-12 15:40:00,273.52,273.97,273.5,273.87,15657.0,273.52,273.97,273.5,273.87,15657.0
2024-06-12 15:50:00,273.86,275.16,273.56,275.16,80258.0,273.86,275.16,273.56,275.16,80258.0
2024-06-13 09:30:00,273.63,274.99,273.05,273.52,16260.0,273.63,274.99,273.05,273.52,16260.0
2024-06-13 09:40:00,273.69,274.07,273.04,273.46,33981.0,273.69,274.07,273.04,273.46,33981.0
2024-06-13 09:50:00,273.24,274.68,273.11,274.23,7974.0,273.24,274.68,273.11,274.23,7974.0
2024-06-13 10:00:00,274.1,274.56,273.22,274.38,11909.0,274.1,274.56,273.22,274.38,11909.0
2024-06-13 10:10:00,274.51,274.92,274.29,274.47,7524.0,274.51,274.92,274.29,274.47,7524.0
2024-06-13 10:20:00,274.54,274.65,273.88,274.03,7743.0,274.54,274.65,273.88,274.03,7743.0
2024-06-13 10:30:00,273.82,274.07,273.48,273.59,6010.0,273.82,274.07,273.48,273.59,6010.0
2024-06-13 10:40:00,273.48,274.2,273.41,273.98,5842.0,273.48,274.2,273.41,273.98,5842.0
2024-06-13 10:50:00,274.11,274.26,273.85,274.09,2984.0,274.11,274.26,273.85,274.09,2984.0
2024-06-13 11:00:00,274.15,274.33,273.83,273.93,2600.0,274.15,274.33,273.83,273.93,2600.0
2024-06-13 11:10:00,274.0,274.0,273.43,273.59,4385.0,274.0,274.0,273.43,273.59,4385.0
2024-06-13 11:20:00,273.71,274.42,273.58,274.42,3133.0,273.71,274.42,273.58,274.42,3133.0
2024-06-13 11:30:00,274.42,274.56,274.08,274.28,6545.0,274.42,274.56,274.08,274.28,6545.0
2024-06-13 11:40:00,274.08,274.34,274.08,274.33,2462.0,274.08,274.34,274.08,274.33,2462.0
2024-06-13 11:50:00,274.41,274.43,274.1,274.3,4194.0,274.41,274.43,274.1,274.3,4194.0
2024-06-13 12:00:00,274.3,274.3,273.65,273.9,4409.0,274.3,274.3,273.65,273.9,4409.0
2024-06-13 12:10:00,273.77,273.9,273.54,273.71,2439.0,273.77,273.9,273.54,273.71,2439.0
2024-06-13 12:20:00,273.71,273.94,273.5,273.54,3566.0,273.71,273.94,273.5,273.54,3566.0
2024-06-13 12:30:00,273.59,273.98,273.46,273.98,4238.0,273.59,273.98,273.46,273.98,4238.0
2024-06-13 12:40:00,274.29,274.41,273.45,273.49,7928.0,274.29,274.41,273.45,273.49,7928.0
2024-06-13 12:50:00,273.56,273.92,273.45,273.57,4823.0,273.56,273.92,273.45,273.57,4823.0
2024-06-13 13:00:00,273.5,273.99,273.5,273.97,2832.0,273.5,273.99,273.5,273.97,2832.0
2024-06-13 13:10:00,273.98,273.98,273.43,273.46,3887.0,273.98,273.98,273.43,273.46,3887.0
2024-06-13 13:20:00,273.44,273.7,273.44,273.53,1483.0,273.44,273.7,273.44,273.53,1483.0
2024-06-13 13:30:00,273.6,273.75,273.48,273.5,2740.0,273.6,273.75,273.48,273.5,2740.0
2024-06-13 13:40:00,273.5,273.85,273.41,273.65,3737.0,273.5,273.85,273.41,273.65,3737.0
2024-06-13 13:50:00,273.52,273.53,273.41,273.41,5725.0,273.52,273.53,273.41,273.41,5725.0
2024-06-13 14:00:00,273.5,273.59,273.07,273.21,12230.0,273.5,273.59,273.07,273.21,12230.0
2024-06-13 14:10:00,273.36,273.71,273.36,273.71,2100.0,273.36,273.71,273.36,273.71,2100.0
2024-06-13 14:20:00,273.69,273.99,273.63,273.99,2750.0,273.69,273.99,273.63,273.99,2750.0
2024-06-13 14:30:00,273.96,273.99,273.44,273.64,5213.0,273.96,273.99,273.44,273.64,5213.0
2024-06-13 14:40:00,273.6,273.61,273.41,273.49,6747.0,273.6,273.61,273.41,273.49,6747.0
2024-06-13 14:50:00,273.57,273.75,273.51,273.51,3350.0,273.57,273.75,273.51,273.51,3350.0
2024-06-13 15:00:00,273.53,273.6,273.45,273.59,3460.0,273.53,273.6,273.45,273.59,3460.0
2024-06-13 15:10:00,273.63,274.29,273.62,274.29,4284.0,273.63,274.29,273.62,274.29,4284.0
2024-06-13 15:20:00,274.41,274.58,274.36,274.42,5904.0,274.41,274.58,274.36,274.42,5904.0
2024-06-13 15:30:00,274.39,274.43,273.89,274.32,7203.0,274.39,274.43,273.89,274.32,7203.0
2024-06-13 15:40:00,274.41,274.41,273.85,274.22,5891.0,274.41,274.41,273.85,274.22,5891.0
2024-06-13 15:50:00,274.26,274.39,273.97,274.17,35038.0,274.26,274.39,273.97,274.17,35038.0
2024-06-14 09:30:00,272.68,275.42,272.48,273.88,8228.0,272.68,275.42,272.48,273.88,8228.0
2024-06-14 09:40:00,273.15,275.4,273.02,275.14,18856.0,273.15,275.4,273.02,275.14,18856.0
2024-06-14 09:50:00,275.19,275.76,273.9,274.19,36453.0,275.19,275.76,273.9,274.19,36453.0
2024-06-14 10:00:00,273.88,274.1,273.22,273.53,4193.0,273.88,274.1,273.22,273.53,4193.0
2024-06-14 10:10:00,273.56,273.94,273.48,273.82,5123.0,273.56,273.94,273.48,273.82,5123.0
2024-06-14 10:20:00,273.85,274.82,273.59,274.82,50034.0,273.85,274.82,273.59,274.82,50034.0
2024-06-14 10:30:00,274.7,274.85,274.25,274.59,11407.0,274.7,274.85,274.25,274.59,11407.0
2024-06-14 10:40:00,274.49,275.44,274.49,275.38,12409.0,274.49,275.44,274.49,275.38,12409.0
2024-06-14 10:50:00,275.44,275.65,275.29,275.46,12327.0,275.44,275.65,275.29,275.46,12327.0
2024-06-14 11:00:00,275.46,275.46,274.1,274.31,6931.0,275.46,275.46,274.1,274.31,6931.0
2024-06-14 11:10:00,274.37,275.41,274.36,275.41,2857.0,274.37,275.41,274.36,275.41,2857.0
2024-06-14 11:20:00,275.34,275.82,275.34,275.64,1441.0,275.34,275.82,275.34,275.64,1441.0
2024-06-14 11:30:00,275.68,275.93,275.57,275.6,2123.0,275.68,275.93,275.57,275.6,2123.0
2024-06-14 11:40:00,275.28,275.61,275.18,275.42,3030.0,275.28,275.61,275.18,275.42,3030.0
2024-06-14 11:50:00,275.45,275.79,275.31,275.71,1886.0,275.45,275.79,275.31,275.71,1886.0
2024-06-14 12:00:00,275.51,275.6,275.1,275.6,4065.0,275.51,275.6,275.1,275.6,4065.0
2024-06-14 12:10:00,275.62,275.62,275.39,275.45,1098.0,275.62,275.62,275.39,275.45,1098.0
2024-06-14 12:20:00,275.65,276.24,275.48,276.11,4302.0,275.65,276.24,275.48,276.11,4302.0
2024-06-14 12:30:00,276.2,276.2,275.82,275.94,1682.0,276.2,276.2,275.82,275.94,1682.0
2024-06-14 12:40:00,275.82,276.35,275.82,276.06,1100.0,275.82,276.35,275.82,276.06,1100.0
2024-06-14 12:50:00,276.03,276.03,275.91,275.94,400.0,276.03,276.03,275.91,275.94,400.0
2024-06-14 13:00:00,275.91,276.31,275.91,276.13,1110.0,275.91,276.31,275.91,276.13,1110.0
2024-06-14 13:10:00,276.36,276.49,276.29,276.32,708.0,276.36,276.49,276.29,276.32,708.0
2024-06-14 13:20:00,276.28,276.32,275.96,275.96,1180.0,276.28,276.32,275.96,275.96,1180.0
2024-06-14 13:30:00,275.95,275.95,275.59,275.62,3286.0,275.95,275.95,275.59,275.62,3286.0
2024-06-14 13:40:00,275.4,275.4,274.68,274.68,1216.0,275.4,275.4,274.68,274.68,1216.0
2024-06-14 13:50:00,274.5,275.18,274.5,274.98,2644.0,274.5,275.18,274.5,274.98,2644.0
2024-06-14 14:00:00,275.05,275.46,275.04,275.27,2084.0,275.05,275.46,275.04,275.27,2084.0
2024-06-14 14:10:00,275.37,275.48,275.23,275.46,10661.0,275.37,275.48,275.23,275.46,10661.0
2024-06-14 14:20:00,275.57,275.62,275.4,275.4,2110.0,275.57,275.62,275.4,275.4,2110.0
2024-06-14 14:30:00,275.51,275.91,275.51,275.75,1843.0,275.51,275.91,275.51,275.75,1843.0
2024-06-14 14:40:00,275.64,275.64,275.37,275.43,2243.0,275.64,275.64,275.37,275.43,2243.0
2024-06-14 14:50:00,275.35,275.75,275.35,275.71,1600.0,275.35,275.75,275.35,275.71,1600.0
2024-06-14 15:00:00,275.75,275.91,275.52,275.67,5644.0,275.75,275.91,275.52,275.67,5644.0
2024-06-14 15:10:00,275.75,276.1,275.74,276.09,2197.0,275.75,276.1,275.74,276.09,2197.0
2024-06-14 15:20:00,276.18,276.19,275.73,275.84,3562.0,276.18,276.19,275.73,275.84,3562.0
2024-06-14 15:30:00,275.7,275.72,274.17,274.77,23116.0,275.7,275.72,274.17,274.77,23116.0
2024-06-14 15:40:00,274.88,275.44,274.8,275.35,4892.0,274.88,275.44,274.8,275.35,4892.0
2024-06-14 15:50:00,275.36,276.85,274.98,276.35,80444.0,275.36,276.85,274.98,276.35,80444.0
2024-06-17 09:30:00,275.0,276.29,273.92,273.92,19617.0,275.0,276.29,273.92,273.92,19617.0
2024-06-17 09:40:00,273.92,274.82,273.58,274.81,8941.0,273.92,274.82,273.58,274.81,8941.0
2024-06-17 09:50:00,274.81,275.4,274.64,275.24,10623.0,274.81,275.4,274.64,275.24,10623.0
2024-06-17 10:00:00,275.24,277.72,274.59,277.72,17149.0,275.24,277.72,274.59,277.72,17149.0
2024-06-17 10:10:00,277.66,277.66,275.53,276.07,6388.0,277.66,277.66,275.53,276.07,6388.0
2024-06-17 10:20:00,276.28,277.44,276.27,276.82,9025.0,276.28,277.44,276.27,276.82,9025.0
2024-06-17 10:30:00,276.65,277.25,276.36,276.49,4655.0,276.65,277.25,276.36,276.49,4655.0
2024-06-17 10:40:00,276.82,277.12,275.82,276.32,3777.0,276.82,277.12,275.82,276.32,3777.0
2024-06-17 10:50:00,276.31,276.32,275.76,276.0,19978.0,276.31,276.32,275.76,276.0,19978.0
2024-06-17 11:00:00,275.85,276.37,275.83,276.14,5609.0,275.85,276.37,275.83,276.14,5609.0
2024-06-17 11:10:00,276.21,276.93,276.21,276.93,2105.0,276.21,276.93,276.21,276.93,2105.0
2024-06-17 11:20:00,276.94,277.04,276.59,276.93,4117.0,276.94,277.04,276.59,276.93,4117.0
2024-06-17 11:30:00,276.85,277.72,276.75,277.72,5438.0,276.85,277.72,276.75,277.72,5438.0
2024-06-17 11:40:00,277.63,277.67,276.82,276.82,3620.0,277.63,277.67,276.82,276.82,3620.0
2024-06-17 11:50:00,276.91,277.41,276.91,277.32,2236.0,276.91,277.41,276.91,277.32,2236.0
2024-06-17 12:00:00,277.51,278.0,277.51,277.72,5659.0,277.51,278.0,277.51,277.72,5659.0
2024-06-17 12:10:00,277.82,277.95,277.43,277.66,6733.0,277.82,277.95,277.43,277.66,6733.0
2024-06-17 12:20:00,277.66,277.66,277.21,277.44,2904.0,277.66,277.66,277.21,277.44,2904.0
2024-06-17 12:30:00,277.51,277.64,277.35,277.55,5680.0,277.51,277.64,277.35,277.55,5680.0
2024-06-17 12:40:00,277.59,278.06,277.54,278.06,7224.0,277.59,278.06,277.54,278.06,7224.0
2024-06-17 12:50:00,278.11,278.44,278.11,278.41,4287.0,278.11,278.44,278.11,278.41,4287.0
2024-06-17 13:00:00,278.44,278.45,277.52,277.52,4107.0,278.44,278.45,277.52,277.52,4107.0
2024-06-17 13:10:00,277.66,278.03,277.52,278.03,6024.0,277.66,278.03,277.52,278.03,6024.0
2024-06-17 13:20:00,278.16,278.39,277.72,278.25,5117.0,278.16,278.39,277.72,278.25,5117.0
2024-06-17 13:30:00,278.3,279.3,278.17,279.3,6815.0,278.3,279.3,278.17,279.3,6815.0
2024-06-17 13:40:00,279.25,279.68,279.11,279.68,9728.0,279.25,279.68,279.11,279.68,9728.0
2024-06-17 13:50:00,279.72,281.06,279.58,280.99,16686.0,279.72,281.06,279.58,280.99,16686.0
2024-06-17 14:00:00,280.93,281.52,280.89,281.29,14302.0,280.93,281.52,280.89,281.29,14302.0
2024-06-17 14:10:00,281.38,282.28,281.37,282.01,12279.0,281.38,282.28,281.37,282.01,12279.0
2024-06-17 14:20:00,282.02,283.57,282.02,283.38,18513.0,282.02,283.57,282.02,283.38,18513.0
2024-06-17 14:30:00,283.38,283.94,282.85,283.22,24148.0,283.38,283.94,282.85,283.22,24148.0
2024-06-17 14:40:00,283.13,283.53,282.95,283.38,12371.0,283.13,283.53,282.95,283.38,12371.0
2024-06-17 14:50:00,283.38,283.72,282.66,283.72,11314.0,283.38,283.72,282.66,283.72,11314.0
2024-06-17 15:00:00,283.59,284.0,283.28,283.87,7537.0,283.59,284.0,283.28,283.87,7537.0
2024-06-17 15:10:00,283.86,284.88,283.86,284.69,17832.0,283.86,284.88,283.86,284.69,17832.0
2024-06-17 15:20:00,284.71,284.82,283.98,284.72,15160.0,284.71,284.82,283.98,284.72,15160.0
2024-06-17 15:30:00,284.74,285.02,283.61,283.82,20525.0,284.74,285.02,283.61,283.82,20525.0
2024-06-17 15:40:00,283.79,285.61,283.7,285.23,43283.0,283.79,285.61,283.7,285.23,43283.0
2024-06-17 15:50:00,285.1,286.26,284.98,285.95,151505.0,285.1,286.26,284.98,285.95,151505.0
2024-06-18 09:30:00,284.53,291.58,283.14,291.54,28141.0,284.53,291.58,283.14,291.54,28141.0
2024-06-18 09:40:00,291.43,292.55,288.26,288.99,13812.0,291.43,292.55,288.26,288.99,13812.0
2024-06-18 09:50:00,288.86,288.91,286.77,286.79,12358.0,288.86,288.91,286.77,286.79,12358.0
2024-06-18 10:00:00,287.25,288.77,287.24,287.57,15394.0,287.25,288.77,287.24,287.57,15394.0
2024-06-18 10:10:00,287.61,287.61,286.39,286.79,10293.0,287.61,287.61,286.39,286.79,10293.0
2024-06-18 10:20:00,286.73,287.67,286.37,287.28,24754.0,286.73,287.67,286.37,287.28,24754.0
2024-06-18 10:30:00,287.14,287.25,285.42,285.61,14085.0,287.14,287.25,285.42,285.61,14085.0
2024-06-18 10:40:00,285.81,286.03,284.09,284.41,11032.0,285.81,286.03,284.09,284.41,11032.0
2024-06-18 10:50:00,284.42,284.43,283.39,283.81,17348.0,284.42,284.43,283.39,283.81,17348.0
2024-06-18 11:00:00,283.68,284.08,283.3,283.47,12741.0,283.68,284.08,283.3,283.47,12741.0
2024-06-18 11:10:00,283.38,284.64,283.3,284.47,9854.0,283.38,284.64,283.3,284.47,9854.0
2024-06-18 11:20:00,284.52,284.53,283.42,283.42,5057.0,284.52,284.53,283.42,283.42,5057.0
2024-06-18 11:30:00,283.46,283.79,283.31,283.42,8166.0,283.46,283.79,283.31,283.42,8166.0
2024-06-18 11:40:00,283.48,283.75,283.32,283.43,8225.0,283.48,283.75,283.32,283.43,8225.0
2024-06-18 11:50:00,283.58,283.63,281.83,282.63,9110.0,283.58,283.63,281.83,282.63,9110.0
2024-06-18 12:00:00,282.67,282.97,282.38,282.38,7716.0,282.67,282.97,282.38,282.38,7716.0
2024-06-18 12:10:00,282.34,282.94,282.32,282.93,6841.0,282.34,282.94,282.32,282.93,6841.0
2024-06-18 12:20:00,282.81,283.39,282.81,283.17,5970.0,282.81,283.39,282.81,283.17,5970.0
2024-06-18 12:30:00,283.18,283.46,283.03,283.23,7891.0,283.18,283.46,283.03,283.23,7891.0
2024-06-18 12:40:00,283.08,283.08,282.07,282.07,5231.0,283.08,283.08,282.07,282.07,5231.0
2024-06-18 12:50:00,282.22,282.22,281.0,282.08,9785.0,282.22,282.22,281.0,282.08,9785.0
2024-06-18 13:00:00,282.04,282.4,281.92,282.34,4930.0,282.04,282.4,281.92,282.34,4930.0
2024-06-18 13:10:00,282.35,282.35,281.25,281.37,17322.0,282.35,282.35,281.25,281.37,17322.0
2024-06-18 13:20:00,281.19,281.25,279.5,279.54,5192.0,281.19,281.25,279.5,279.54,5192.0
2024-06-18 13:30:00,279.61,279.74,279.15,279.51,7702.0,279.61,279.74,279.15,279.51,7702.0
2024-06-18 13:40:00,279.54,279.63,279.19,279.19,3830.0,279.54,279.63,279.19,279.19,3830.0
2024-06-18 13:50:00,279.33,279.36,279.09,279.36,8198.0,279.33,279.36,279.09,279.36,8198.0
2024-06-18 14:00:00,279.27,280.0,278.88,279.99,6855.0,279.27,280.0,278.88,279.99,6855.0
2024-06-18 14:10:00,279.98,280.4,279.79,279.79,6017.0,279.98,280.4,279.79,279.79,6017.0
2024-06-18 14:20:00,279.75,279.83,279.35,279.64,3454.0,279.75,279.83,279.35,279.64,3454.0
2024-06-18 14:30:00,279.68,280.43,279.24,280.16,8461.0,279.68,280.43,279.24,280.16,8461.0
2024-06-18 14:40:00,280.13,280.68,280.13,280.66,5502.0,280.13,280.68,280.13,280.66,5502.0
2024-06-18 14:50:00,280.5,280.5,279.48,279.7,5128.0,280.5,280.5,279.48,279.7,5128.0
2024-06-18 15:00:00,279.35,279.71,278.91,279.52,5577.0,279.35,279.71,278.91,279.52,5577.0
2024-06-18 15:10:00,279.28,279.39,279.04,279.11,4416.0,279.28,279.39,279.04,279.11,4416.0
2024-06-18 15:20:00,279.19,279.37,278.87,278.87,8388.0,279.19,279.37,278.87,278.87,8388.0
2024-06-18 15:30:00,278.88,279.35,278.64,278.64,11228.0,278.88,279.35,278.64,278.64,11228.0
2024-06-18 15:40:00,278.53,279.07,278.2,278.47,21519.0,278.53,279.07,278.2,278.47,21519.0
2024-06-18 15:50:00,278.38,278.42,277.39,277.61,84742.0,278.38,278.42,277.39,277.61,84742.0
2024-06-20 09:30:00,277.45,280.6,277.1,280.32,6793.0,277.45,280.6,277.1,280.32,6793.0
2024-06-20 09:40:00,280.24,283.16,279.81,281.24,17669.0,280.24,283.16,279.81,281.24,17669.0
2024-06-20 09:50:00,281.18,281.49,279.93,281.43,10182.0,281.18,281.49,279.93,281.43,10182.0
2024-06-20 10:00:00,281.44,281.57,279.62,280.21,17478.0,281.44,281.57,279.62,280.21,17478.0
2024-06-20 10:10:00,280.21,282.59,279.98,282.51,12140.0,280.21,282.59,279.98,282.51,12140.0
2024-06-20 10:20:00,282.7,283.61,282.6,283.6,11580.0,282.7,283.61,282.6,283.6,11580.0
2024-06-20 10:30:00,283.58,283.87,282.93,283.5,7699.0,283.58,283.87,282.93,283.5,7699.0
2024-06-20 10:40:00,283.53,284.27,282.95,283.29,13749.0,283.53,284.27,282.95,283.29,13749.0
2024-06-20 10:50:00,283.14,283.58,282.34,283.57,12312.0,283.14,283.58,282.34,283.57,12312.0
2024-06-20 11:00:00,283.71,284.42,283.71,284.12,4181.0,283.71,284.42,283.71,284.12,4181.0
2024-06-20 11:10:00,284.17,284.55,283.99,284.55,4741.0,284.17,284.55,283.99,284.55,4741.0
2024-06-20 11:20:00,284.56,285.5,284.52,284.91,12215.0,284.56,285.5,284.52,284.91,12215.0
2024-06-20 11:30:00,284.8,285.14,284.46,284.46,6446.0,284.8,285.14,284.46,284.46,6446.0
2024-06-20 11:40:00,284.6,284.61,283.54,284.06,3637.0,284.6,284.61,283.54,284.06,3637.0
2024-06-20 11:50:00,284.19,284.21,283.32,283.32,3745.0,284.19,284.21,283.32,283.32,3745.0
2024-06-20 12:00:00,282.93,283.72,282.93,283.5,1843.0,282.93,283.72,282.93,283.5,1843.0
2024-06-20 12:10:00,283.63,283.9,283.18,283.18,3100.0,283.63,283.9,283.18,283.18,3100.0
2024-06-20 12:20:00,283.58,283.63,282.95,283.14,4060.0,283.58,283.63,282.95,283.14,4060.0
2024-06-20 12:30:00,283.08,283.8,283.02,283.02,5700.0,283.08,283.8,283.02,283.02,5700.0
2024-06-20 12:40:00,283.3,283.62,283.05,283.62,6809.0,283.3,283.62,283.05,283.62,6809.0
2024-06-20 12:50:00,283.71,284.23,283.65,284.07,4941.0,283.71,284.23,283.65,284.07,4941.0
2024-06-20 13:00:00,284.07,284.65,284.02,284.02,3013.0,284.07,284.65,284.02,284.02,3013.0
2024-06-20 13:10:00,283.89,284.03,283.58,283.95,1187.0,283.89,284.03,283.58,283.95,1187.0
2024-06-20 13:20:00,283.94,284.45,283.46,284.45,10414.0,283.94,284.45,283.46,284.45,10414.0
2024-06-20 13:30:00,284.33,285.13,284.17,284.25,7002.0,284.33,285.13,284.17,284.25,7002.0
2024-06-20 13:40:00,284.23,284.4,283.85,283.98,3520.0,284.23,284.4,283.85,283.98,3520.0
2024-06-20 13:50:00,284.03,284.45,283.75,284.33,5883.0,284.03,284.45,283.75,284.33,5883.0
2024-06-20 14:00:00,284.38,284.62,284.07,284.07,4823.0,284.38,284.62,284.07,284.07,4823.0
2024-06-20 14:10:00,284.07,284.08,282.9,283.26,6662.0,284.07,284.08,282.9,283.26,6662.0
2024-06-20 14:20:00,283.14,283.28,282.82,282.82,4379.0,283.14,283.28,282.82,282.82,4379.0
2024-06-20 14:30:00,282.82,283.25,282.7,283.2,6379.0,282.82,283.25,282.7,283.2,6379.0
2024-06-20 14:40:00,283.19,283.31,282.76,282.92,4389.0,283.19,283.31,282.76,282.92,4389.0
2024-06-20 14:50:00,282.92,283.08,282.82,282.96,6846.0,282.92,283.08,282.82,282.96,6846.0
2024-06-20 15:00:00,283.07,283.57,282.88,283.05,9428.0,283.07,283.57,282.88,283.05,9428.0
2024-06-20 15:10:00,283.03,283.8,282.97,283.8,5838.0,283.03,283.8,282.97,283.8,5838.0
2024-06-20 15:20:00,283.87,284.04,283.45,283.88,7619.0,283.87,284.04,283.45,283.88,7619.0
2024-06-20 15:30:00,283.86,283.94,283.41,283.9,11042.0,283.86,283.94,283.41,283.9,11042.0
2024-06-20 15:40:00,283.87,283.87,283.18,283.45,12985.0,283.87,283.87,283.18,283.45,12985.0
2024-06-20 15:50:00,283.39,284.18,283.31,284.09,88026.0,283.39,284.18,283.31,284.09,88026.0
2024-06-21 09:30:00,286.94,292.68,286.16,289.3,243754.0,286.94,292.68,286.16,289.3,243754.0
2024-06-21 09:40:00,288.61,289.93,287.85,289.12,26475.0,288.61,289.93,287.85,289.12,26475.0
2024-06-21 09:50:00,289.61,292.62,289.09,289.4,24169.0,289.61,292.62,289.09,289.4,24169.0
2024-06-21 10:00:00,289.3,289.81,288.68,289.05,46836.0,289.3,289.81,288.68,289.05,46836.0
2024-06-21 10:10:00,289.11,289.81,286.5,287.44,24201.0,289.11,289.81,286.5,287.44,24201.0
2024-06-21 10:20:00,287.41,287.91,286.72,286.98,14025.0,287.41,287.91,286.72,286.98,14025.0
2024-06-21 10:30:00,287.0,288.2,286.75,286.96,15484.0,287.0,288.2,286.75,286.96,15484.0
2024-06-21 10:40:00,287.04,288.72,286.89,288.68,10275.0,287.04,288.72,286.89,288.68,10275.0
2024-06-21 10:50:00,288.63,288.68,287.2,287.52,7652.0,288.63,288.68,287.2,287.52,7652.0
2024-06-21 11:00:00,287.67,287.79,287.17,287.21,5106.0,287.67,287.79,287.17,287.21,5106.0
2024-06-21 11:10:00,287.06,287.68,287.04,287.19,9907.0,287.06,287.68,287.04,287.19,9907.0
2024-06-21 11:20:00,287.1,287.12,285.81,286.3,10995.0,287.1,287.12,285.81,286.3,10995.0
2024-06-21 11:30:00,286.18,286.55,285.8,286.55,5796.0,286.18,286.55,285.8,286.55,5796.0
2024-06-21 11:40:00,286.33,286.54,285.93,286.06,6282.0,286.33,286.54,285.93,286.06,6282.0
2024-06-21 11:50:00,286.11,286.94,286.1,286.54,5522.0,286.11,286.94,286.1,286.54,5522.0
2024-06-21 12:00:00,286.33,286.52,285.85,286.5,7711.0,286.33,286.52,285.85,286.5,7711.0
2024-06-21 12:10:00,286.51,286.64,286.34,286.52,4400.0,286.51,286.64,286.34,286.52,4400.0
2024-06-21 12:20:00,286.5,287.13,286.48,287.04,8814.0,286.5,287.13,286.48,287.04,8814.0
2024-06-21 12:30:00,287.23,287.41,286.65,286.65,3957.0,287.23,287.41,286.65,286.65,3957.0
2024-06-21 12:40:00,286.46,287.28,286.46,287.22,4338.0,286.46,287.28,286.46,287.22,4338.0
2024-06-21 12:50:00,287.2,287.41,287.02,287.16,4818.0,287.2,287.41,287.02,287.16,4818.0
2024-06-21 13:00:00,287.05,287.3,286.76,286.96,8811.0,287.05,287.3,286.76,286.96,8811.0
2024-06-21 13:10:00,286.9,287.11,286.77,287.01,13242.0,286.9,287.11,286.77,287.01,13242.0
2024-06-21 13:20:00,287.0,287.92,287.0,287.7,5477.0,287.0,287.92,287.0,287.7,5477.0
2024-06-21 13:30:00,287.75,287.89,287.61,287.87,3264.0,287.75,287.89,287.61,287.87,3264.0
2024-06-21 13:40:00,287.88,288.33,287.77,287.78,4217.0,287.88,288.33,287.77,287.78,4217.0
2024-06-21 13:50:00,287.8,288.01,287.8,287.93,4365.0,287.8,288.01,287.8,287.93,4365.0
2024-06-21 14:00:00,287.93,289.23,287.93,288.98,15000.0,287.93,289.23,287.93,288.98,15000.0
2024-06-21 14:10:00,288.96,289.6,288.96,289.36,4833.0,288.96,289.6,288.96,289.36,4833.0
2024-06-21 14:20:00,289.46,289.74,289.19,289.65,10947.0,289.46,289.74,289.19,289.65,10947.0
2024-06-21 14:30:00,289.72,289.95,289.67,289.86,5400.0,289.72,289.95,289.67,289.86,5400.0
2024-06-21 14:40:00,289.86,289.89,289.42,289.68,20873.0,289.86,289.89,289.42,289.68,20873.0
2024-06-21 14:50:00,289.81,290.3,289.75,290.06,11323.0,289.81,290.3,289.75,290.06,11323.0
2024-06-21 15:00:00,289.98,290.65,289.98,290.32,16740.0,289.98,290.65,289.98,290.32,16740.0
2024-06-21 15:10:00,290.38,290.98,289.99,290.22,26024.0,290.38,290.98,289.99,290.22,26024.0
2024-06-21 15:20:00,290.11,290.33,289.01,289.04,6311.0,290.11,290.33,289.01,289.04,6311.0
2024-06-21 15:30:00,288.95,290.08,288.8,289.59,24299.0,288.95,290.08,288.8,289.59,24299.0
2024-06-21 15:40:00,289.45,289.75,289.14,289.55,20643.0,289.45,289.75,289.14,289.55,20643.0
2024-06-21 15:50:00,289.64,290.87,289.34,290.22,101685.0,289.64,290.87,289.34,290.22,101685.0
2024-06-24 09:30:00,288.93,288.93,285.84,286.98,29609.0,288.93,288.93,285.84,286.98,29609.0
2024-06-24 09:40:00,287.26,289.21,286.88,288.7,13109.0,287.26,289.21,286.88,288.7,13109.0
2024-06-24 09:50:00,288.7,290.55,288.1,289.98,12733.0,288.7,290.55,288.1,289.98,12733.0
2024-06-24 10:00:00,289.97,291.51,289.12,291.51,25405.0,289.97,291.51,289.12,291.51,25405.0
2024-06-24 10:10:00,291.56,292.91,290.28,291.28,13227.0,291.56,292.91,290.28,291.28,13227.0
2024-06-24 10:20:00,291.19,292.46,291.19,292.05,14959.0,291.19,292.46,291.19,292.05,14959.0
2024-06-24 10:30:00,292.29,292.3,291.2,291.89,7532.0,292.29,292.3,291.2,291.89,7532.0
2024-06-24 10:40:00,291.91,293.02,291.56,292.81,11321.0,291.91,293.02,291.56,292.81,11321.0
2024-06-24 10:50:00,292.82,292.99,291.35,291.79,34140.0,292.82,292.99,291.35,291.79,34140.0
2024-06-24 11:00:00,292.02,292.02,290.58,290.86,12116.0,292.02,292.02,290.58,290.86,12116.0
2024-06-24 11:10:00,290.86,291.13,290.58,290.92,10576.0,290.86,291.13,290.58,290.92,10576.0
2024-06-24 11:20:00,291.02,291.4,290.68,291.35,22625.0,291.02,291.4,290.68,291.35,22625.0
2024-06-24 11:30:00,291.35,292.0,291.33,291.5,14846.0,291.35,292.0,291.33,291.5,14846.0
2024-06-24 11:40:00,291.63,291.97,291.43,291.93,7329.0,291.63,291.97,291.43,291.93,7329.0
2024-06-24 11:50:00,291.82,291.82,291.46,291.7,7749.0,291.82,291.82,291.46,291.7,7749.0
2024-06-24 12:00:00,291.37,292.07,290.9,291.94,14162.0,291.37,292.07,290.9,291.94,14162.0
2024-06-24 12:10:00,291.98,292.55,291.52,291.63,6880.0,291.98,292.55,291.52,291.63,6880.0
2024-06-24 12:20:00,291.63,291.78,291.03,291.27,17075.0,291.63,291.78,291.03,291.27,17075.0
2024-06-24 12:30:00,291.27,291.57,291.14,291.24,5020.0,291.27,291.57,291.14,291.24,5020.0
2024-06-24 12:40:00,291.24,291.77,291.17,291.69,5909.0,291.24,291.77,291.17,291.69,5909.0
2024-06-24 12:50:00,291.59,291.86,291.16,291.29,7496.0,291.59,291.86,291.16,291.29,7496.0
2024-06-24 13:00:00,291.5,291.7,291.32,291.36,5509.0,291.5,291.7,291.32,291.36,5509.0
2024-06-24 13:10:00,291.19,291.56,291.05,291.25,8181.0,291.19,291.56,291.05,291.25,8181.0
2024-06-24 13:20:00,291.25,291.48,291.09,291.48,6367.0,291.25,291.48,291.09,291.48,6367.0
2024-06-24 13:30:00,291.2,291.21,290.5,290.7,8531.0,291.2,291.21,290.5,290.7,8531.0
2024-06-24 13:40:00,290.6,291.22,290.48,291.12,5480.0,290.6,291.22,290.48,291.12,5480.0
2024-06-24 13:50:00,291.12,291.58,291.0,291.05,6246.0,291.12,291.58,291.0,291.05,6246.0
2024-06-24 14:00:00,291.27,291.72,291.09,291.32,9135.0,291.27,291.72,291.09,291.32,9135.0
2024-06-24 14:10:00,291.32,291.77,290.96,291.65,8778.0,291.32,291.77,290.96,291.65,8778.0
2024-06-24 14:20:00,291.76,292.13,291.61,291.92,8209.0,291.76,292.13,291.61,291.92,8209.0
2024-06-24 14:30:00,291.99,292.26,291.56,291.67,11708.0,291.99,292.26,291.56,291.67,11708.0
2024-06-24 14:40:00,291.67,291.86,291.37,291.86,7524.0,291.67,291.86,291.37,291.86,7524.0
2024-06-24 14:50:00,292.0,292.7,292.0,292.15,10763.0,292.0,292.7,292.0,292.15,10763.0
2024-06-24 15:00:00,292.15,292.5,291.76,291.76,7544.0,292.15,292.5,291.76,291.76,7544.0
2024-06-24 15:10:00,291.65,292.14,291.57,291.74,10075.0,291.65,292.14,291.57,291.74,10075.0
2024-06-24 15:20:00,291.68,292.26,291.68,292.16,7687.0,291.68,292.26,291.68,292.16,7687.0
2024-06-24 15:30:00,292.27,292.55,290.87,290.99,46227.0,292.27,292.55,290.87,290.99,46227.0
2024-06-24 15:40:00,291.07,291.55,288.55,288.55,76220.0,291.07,291.55,288.55,288.55,76220.0
2024-06-24 15:50:00,288.52,288.6,284.93,285.8,214208.0,288.52,288.6,284.93,285.8,214208.0
2024-06-25 09:30:00,284.15,284.5,282.2,283.82,37406.0,284.15,284.5,282.2,283.82,37406.0
2024-06-25 09:40:00,283.75,284.0,282.18,283.01,32547.0,283.75,284.0,282.18,283.01,32547.0
2024-06-25 09:50:00,282.87,283.02,282.44,282.54,9790.0,282.87,283.02,282.44,282.54,9790.0
2024-06-25 10:00:00,282.56,285.15,282.44,285.15,33344.0,282.56,285.15,282.44,285.15,33344.0
2024-06-25 10:10:00,285.0,286.1,284.86,285.48,55249.0,285.0,286.1,284.86,285.48,55249.0
2024-06-25 10:20:00,285.43,286.9,285.42,286.9,25248.0,285.43,286.9,285.42,286.9,25248.0
2024-06-25 10:30:00,286.9,287.08,285.94,287.08,17136.0,286.9,287.08,285.94,287.08,17136.0
2024-06-25 10:40:00,286.95,287.66,286.93,287.1,14127.0,286.95,287.66,286.93,287.1,14127.0
2024-06-25 10:50:00,286.95,287.22,286.64,286.94,30687.0,286.95,287.22,286.64,286.94,30687.0
2024-06-25 11:00:00,286.95,287.05,285.64,285.87,9854.0,286.95,287.05,285.64,285.87,9854.0
2024-06-25 11:10:00,285.9,286.52,285.9,286.5,6468.0,285.9,286.52,285.9,286.5,6468.0
2024-06-25 11:20:00,286.49,286.5,285.81,286.1,7179.0,286.49,286.5,285.81,286.1,7179.0
2024-06-25 11:30:00,286.15,286.63,285.65,285.96,8267.0,286.15,286.63,285.65,285.96,8267.0
2024-06-25 11:40:00,285.98,286.83,285.91,286.53,7388.0,285.98,286.83,285.91,286.53,7388.0
2024-06-25 11:50:00,286.44,286.68,286.07,286.4,34388.0,286.44,286.68,286.07,286.4,34388.0
2024-06-25 12:00:00,286.52,287.36,286.39,287.16,6844.0,286.52,287.36,286.39,287.16,6844.0
2024-06-25 12:10:00,287.21,287.27,286.98,287.2,6752.0,287.21,287.27,286.98,287.2,6752.0
2024-06-25 12:20:00,287.02,287.21,286.77,287.1,8646.0,287.02,287.21,286.77,287.1,8646.0
2024-06-25 12:30:00,286.74,286.74,286.17,286.27,6598.0,286.74,286.74,286.17,286.27,6598.0
2024-06-25 12:40:00,286.26,286.91,286.1,286.91,13708.0,286.26,286.91,286.1,286.91,13708.0
2024-06-25 12:50:00,286.89,286.89,286.32,286.32,4326.0,286.89,286.89,286.32,286.32,4326.0
2024-06-25 13:00:00,286.42,286.95,286.42,286.8,5698.0,286.42,286.95,286.42,286.8,5698.0
2024-06-25 13:10:00,286.87,287.04,286.44,286.7,4379.0,286.87,287.04,286.44,286.7,4379.0
2024-06-25 13:20:00,286.7,287.1,286.49,287.0,14934.0,286.7,287.1,286.49,287.0,14934.0
2024-06-25 13:30:00,287.0,287.05,286.89,287.03,4428.0,287.0,287.05,286.89,287.03,4428.0
2024-06-25 13:40:00,286.9,287.64,286.9,287.11,9855.0,286.9,287.64,286.9,287.11,9855.0
2024-06-25 13:50:00,287.23,288.27,287.23,288.13,4986.0,287.23,288.27,287.23,288.13,4986.0
2024-06-25 14:00:00,288.11,288.81,288.06,288.69,11966.0,288.11,288.81,288.06,288.69,11966.0
2024-06-25 14:10:00,288.67,289.19,288.67,289.19,7783.0,288.67,289.19,288.67,289.19,7783.0
2024-06-25 14:20:00,289.09,289.61,289.09,289.24,6970.0,289.09,289.61,289.09,289.24,6970.0
2024-06-25 14:30:00,289.25,289.94,289.24,289.53,7232.0,289.25,289.94,289.24,289.53,7232.0
2024-06-25 14:40:00,289.5,289.5,288.52,288.52,7007.0,289.5,289.5,288.52,288.52,7007.0
2024-06-25 14:50:00,288.66,290.22,288.66,290.14,11792.0,288.66,290.22,288.66,290.14,11792.0
2024-06-25 15:00:00,290.15,290.94,290.08,290.84,10158.0,290.15,290.94,290.08,290.84,10158.0
2024-06-25 15:10:00,290.98,291.0,290.1,290.1,8005.0,290.98,291.0,290.1,290.1,8005.0
2024-06-25 15:20:00,290.21,290.43,289.98,289.98,12844.0,290.21,290.43,289.98,289.98,12844.0
2024-06-25 15:30:00,289.9,290.36,289.81,290.26,10120.0,289.9,290.36,289.81,290.26,10120.0
2024-06-25 15:40:00,290.25,290.4,289.88,290.31,20208.0,290.25,290.4,289.88,290.31,20208.0
2024-06-25 15:50:00,290.31,291.29,290.13,290.92,45846.0,290.31,291.29,290.13,290.92,45846.0
2024-06-26 09:30:00,288.67,289.83,288.23,289.35,9500.0,288.67,289.83,288.23,289.35,9500.0
2024-06-26 09:40:00,289.29,290.25,289.06,289.23,7063.0,289.29,290.25,289.06,289.23,7063.0
2024-06-26 09:50:00,289.12,292.14,289.0,291.88,13921.0,289.12,292.14,289.0,291.88,13921.0
2024-06-26 10:00:00,291.51,291.91,291.34,291.91,14581.0,291.51,291.91,291.34,291.91,14581.0
2024-06-26 10:10:00,292.05,292.24,291.96,291.96,2302.0,292.05,292.24,291.96,291.96,2302.0
2024-06-26 10:20:00,291.98,292.24,291.47,291.69,9805.0,291.98,292.24,291.47,291.69,9805.0
2024-06-26 10:30:00,291.52,291.53,290.7,290.92,6662.0,291.52,291.53,290.7,290.92,6662.0
2024-06-26 10:40:00,290.71,291.65,290.71,291.65,2510.0,290.71,291.65,290.71,291.65,2510.0
2024-06-26 10:50:00,291.63,292.02,291.16,291.16,6700.0,291.63,292.02,291.16,291.16,6700.0
2024-06-26 11:00:00,290.88,291.04,290.06,290.25,2489.0,290.88,291.04,290.06,290.25,2489.0
2024-06-26 11:10:00,290.23,291.04,290.22,290.93,2708.0,290.23,291.04,290.22,290.93,2708.0
2024-06-26 11:20:00,291.0,291.15,290.84,291.15,4500.0,291.0,291.15,290.84,291.15,4500.0
2024-06-26 11:30:00,291.1,291.25,290.99,291.23,4061.0,291.1,291.25,290.99,291.23,4061.0
2024-06-26 11:40:00,291.13,291.22,290.58,290.74,5502.0,291.13,291.22,290.58,290.74,5502.0
2024-06-26 11:50:00,290.88,291.0,290.22,290.9,6737.0,290.88,291.0,290.22,290.9,6737.0
2024-06-26 12:00:00,290.9,291.43,290.78,291.11,4247.0,290.9,291.43,290.78,291.11,4247.0
2024-06-26 12:10:00,290.95,291.11,290.69,290.69,2678.0,290.95,291.11,290.69,290.69,2678.0
2024-06-26 12:20:00,290.76,290.95,290.7,290.82,1944.0,290.76,290.95,290.7,290.82,1944.0
2024-06-26 12:30:00,290.93,291.02,290.1,290.42,6325.0,290.93,291.02,290.1,290.42,6325.0
2024-06-26 12:40:00,290.45,290.93,290.45,290.93,6646.0,290.45,290.93,290.45,290.93,6646.0
2024-06-26 12:50:00,290.97,291.57,290.95,290.96,11002.0,290.97,291.57,290.95,290.96,11002.0
2024-06-26 13:00:00,290.96,290.96,290.58,290.58,1785.0,290.96,290.96,290.58,290.58,1785.0
2024-06-26 13:10:00,290.71,290.88,290.29,290.29,2239.0,290.71,290.88,290.29,290.29,2239.0
2024-06-26 13:20:00,290.49,290.63,290.48,290.58,900.0,290.49,290.63,290.48,290.58,900.0
2024-06-26 13:30:00,290.46,290.54,290.29,290.37,3235.0,290.46,290.54,290.29,290.37,3235.0
2024-06-26 13:40:00,290.34,290.69,290.34,290.59,10141.0,290.34,290.69,290.34,290.59,10141.0
2024-06-26 13:50:00,290.6,290.94,290.59,290.92,1901.0,290.6,290.94,290.59,290.92,1901.0
2024-06-26 14:00:00,290.87,290.92,290.41,290.41,3450.0,290.87,290.92,290.41,290.41,3450.0
2024-06-26 14:10:00,290.14,290.22,290.07,290.18,3018.0,290.14,290.22,290.07,290.18,3018.0
2024-06-26 14:20:00,290.18,290.32,290.1,290.13,4648.0,290.18,290.32,290.1,290.13,4648.0
2024-06-26 14:30:00,290.09,290.49,290.06,290.32,5902.0,290.09,290.49,290.06,290.32,5902.0
2024-06-26 14:40:00,290.32,290.98,290.32,290.98,6069.0,290.32,290.98,290.32,290.98,6069.0
2024-06-26 14:50:00,291.0,291.67,290.99,291.66,3796.0,291.0,291.67,290.99,291.66,3796.0
2024-06-26 15:00:00,291.7,291.7,291.25,291.32,4022.0,291.7,291.7,291.25,291.32,4022.0
2024-06-26 15:10:00,291.31,291.88,291.31,291.88,6668.0,291.31,291.88,291.31,291.88,6668.0
2024-06-26 15:20:00,291.79,292.04,291.69,291.99,6924.0,291.79,292.04,291.69,291.99,6924.0
2024-06-26 15:30:00,291.98,292.3,291.86,291.96,10684.0,291.98,292.3,291.86,291.96,10684.0
2024-06-26 15:40:00,291.91,292.35,291.91,292.14,6543.0,291.91,292.35,291.91,292.14,6543.0
2024-06-26 15:50:00,292.3,292.62,291.54,291.8,52133.0,292.3,292.62,291.54,291.8,52133.0
2024-06-27 09:30:00,291.59,292.01,288.65,290.29,17110.0,291.59,292.01,288.65,290.29,17110.0
2024-06-27 09:40:00,290.34,291.11,290.06,290.98,5305.0,290.34,291.11,290.06,290.98,5305.0
2024-06-27 09:50:00,291.05,292.19,291.05,292.04,16747.0,291.05,292.19,291.05,292.04,16747.0
2024-06-27 10:00:00,292.09,292.96,291.94,292.69,14136.0,292.09,292.96,291.94,292.69,14136.0
2024-06-27 10:10:00,292.51,293.66,292.51,293.66,8114.0,292.51,293.66,292.51,293.66,8114.0
2024-06-27 10:20:00,293.53,295.33,293.49,295.09,13819.0,293.53,295.33,293.49,295.09,13819.0
2024-06-27 10:30:00,295.23,295.3,294.49,294.94,11326.0,295.23,295.3,294.49,294.94,11326.0
2024-06-27 10:40:00,295.16,297.42,295.15,295.68,27644.0,295.16,297.42,295.15,295.68,27644.0
2024-06-27 10:50:00,295.6,295.6,295.01,295.02,4237.0,295.6,295.6,295.01,295.02,4237.0
2024-06-27 11:00:00,295.01,295.45,294.82,295.45,5679.0,295.01,295.45,294.82,295.45,5679.0
2024-06-27 11:10:00,295.51,296.12,294.28,294.28,21336.0,295.51,296.12,294.28,294.28,21336.0
2024-06-27 11:20:00,294.2,294.2,292.89,292.98,6329.0,294.2,294.2,292.89,292.98,6329.0
2024-06-27 11:30:00,293.0,293.62,292.84,293.53,23371.0,293.0,293.62,292.84,293.53,23371.0
2024-06-27 11:40:00,293.33,293.7,293.09,293.28,5449.0,293.33,293.7,293.09,293.28,5449.0
2024-06-27 11:50:00,293.2,293.79,293.03,293.59,4800.0,293.2,293.79,293.03,293.59,4800.0
2024-06-27 12:00:00,293.77,294.07,293.77,293.99,5061.0,293.77,294.07,293.77,293.99,5061.0
2024-06-27 12:10:00,293.88,294.63,293.79,294.54,5701.0,293.88,294.63,293.79,294.54,5701.0
2024-06-27 12:20:00,294.5,294.5,294.18,294.28,4135.0,294.5,294.5,294.18,294.28,4135.0
2024-06-27 12:30:00,294.24,294.3,293.34,293.42,7217.0,294.24,294.3,293.34,293.42,7217.0
2024-06-27 12:40:00,293.49,293.85,293.31,293.76,11292.0,293.49,293.85,293.31,293.76,11292.0
2024-06-27 12:50:00,293.76,294.88,293.76,294.88,5257.0,293.76,294.88,293.76,294.88,5257.0
2024-06-27 13:00:00,294.82,295.05,294.38,295.04,13116.0,294.82,295.05,294.38,295.04,13116.0
2024-06-27 13:10:00,295.17,295.17,294.79,294.86,4599.0,295.17,295.17,294.79,294.86,4599.0
2024-06-27 13:20:00,295.17,295.17,294.96,294.99,4244.0,295.17,295.17,294.96,294.99,4244.0
2024-06-27 13:30:00,294.85,295.16,294.71,295.04,5472.0,294.85,295.16,294.71,295.04,5472.0
2024-06-27 13:40:00,295.04,295.26,294.84,295.11,5525.0,295.04,295.26,294.84,295.11,5525.0
2024-06-27 13:50:00,295.03,295.03,294.66,294.66,2180.0,295.03,295.03,294.66,294.66,2180.0
2024-06-27 14:00:00,294.83,294.83,293.77,294.13,13438.0,294.83,294.83,293.77,294.13,13438.0
2024-06-27 14:10:00,294.17,294.32,293.49,293.61,5910.0,294.17,294.32,293.49,293.61,5910.0
2024-06-27 14:20:00,293.44,293.94,293.44,293.46,5520.0,293.44,293.94,293.44,293.46,5520.0
2024-06-27 14:30:00,293.41,293.76,293.17,293.76,9604.0,293.41,293.76,293.17,293.76,9604.0
2024-06-27 14:40:00,293.77,294.28,293.45,294.05,9455.0,293.77,294.28,293.45,294.05,9455.0
2024-06-27 14:50:00,294.19,294.48,294.01,294.19,2686.0,294.19,294.48,294.01,294.19,2686.0
2024-06-27 15:00:00,294.2,294.26,294.04,294.16,3477.0,294.2,294.26,294.04,294.16,3477.0
2024-06-27 15:10:00,294.21,294.69,294.08,294.41,10447.0,294.21,294.69,294.08,294.41,10447.0
2024-06-27 15:20:00,294.2,294.31,294.03,294.03,13031.0,294.2,294.31,294.03,294.03,13031.0
2024-06-27 15:30:00,294.01,294.13,293.43,293.52,24267.0,294.01,294.13,293.43,293.52,24267.0
2024-06-27 15:40:00,293.65,294.7,293.51,294.62,11677.0,293.65,294.7,293.51,294.62,11677.0
2024-06-27 15:50:00,294.62,294.62,293.86,294.14,55702.0,294.62,294.62,293.86,294.14,55702.0
2024-06-28 09:30:00,296.09,301.8,295.06,300.81,32603.0,296.09,301.8,295.06,300.81,32603.0
2024-06-28 09:40:00,300.78,303.04,300.72,302.04,86444.0,300.78,303.04,300.72,302.04,86444.0
2024-06-28 09:50:00,302.03,303.83,301.84,302.84,31441.0,302.03,303.83,301.84,302.84,31441.0
2024-06-28 10:00:00,302.59,306.46,302.33,304.16,68091.0,302.59,306.46,302.33,304.16,68091.0
2024-06-28 10:10:00,304.2,304.97,303.35,304.25,32102.0,304.2,304.97,303.35,304.25,32102.0
2024-06-28 10:20:00,304.35,305.67,304.21,305.43,13623.0,304.35,305.67,304.21,305.43,13623.0
2024-06-28 10:30:00,305.56,306.35,303.93,306.04,34315.0,305.56,306.35,303.93,306.04,34315.0
2024-06-28 10:40:00,306.06,306.21,303.99,304.18,20084.0,306.06,306.21,303.99,304.18,20084.0
2024-06-28 10:50:00,304.18,304.18,303.03,303.42,7421.0,304.18,304.18,303.03,303.42,7421.0
2024-06-28 11:00:00,303.37,303.54,302.57,302.74,12937.0,303.37,303.54,302.57,302.74,12937.0
2024-06-28 11:10:00,302.74,303.11,302.25,302.68,21068.0,302.74,303.11,302.25,302.68,21068.0
2024-06-28 11:20:00,302.69,302.9,302.39,302.39,6767.0,302.69,302.9,302.39,302.39,6767.0
2024-06-28 11:30:00,302.32,302.51,301.77,302.43,6224.0,302.32,302.51,301.77,302.43,6224.0
2024-06-28 11:40:00,302.62,302.73,301.28,301.6,43249.0,302.62,302.73,301.28,301.6,43249.0
2024-06-28 11:50:00,301.69,302.05,301.46,301.49,29892.0,301.69,302.05,301.46,301.49,29892.0
2024-06-28 12:00:00,301.52,301.8,301.17,301.31,6294.0,301.52,301.8,301.17,301.31,6294.0
2024-06-28 12:10:00,301.31,301.43,300.5,300.71,17510.0,301.31,301.43,300.5,300.71,17510.0
2024-06-28 12:20:00,300.84,301.63,300.76,301.3,16007.0,300.84,301.63,300.76,301.3,16007.0
2024-06-28 12:30:00,301.52,301.83,300.52,300.66,9940.0,301.52,301.83,300.52,300.66,9940.0
2024-06-28 12:40:00,300.65,300.65,299.93,299.93,7373.0,300.65,300.65,299.93,299.93,7373.0
2024-06-28 12:50:00,299.93,300.8,299.92,300.36,9204.0,299.93,300.8,299.92,300.36,9204.0
2024-06-28 13:00:00,300.32,300.4,299.32,299.57,99990.0,300.32,300.4,299.32,299.57,99990.0
2024-06-28 13:10:00,299.46,299.66,298.06,298.26,13500.0,299.46,299.66,298.06,298.26,13500.0
2024-06-28 13:20:00,298.12,298.69,297.51,297.81,14154.0,298.12,298.69,297.51,297.81,14154.0
2024-06-28 13:30:00,297.81,298.07,297.51,297.77,20270.0,297.81,298.07,297.51,297.77,20270.0
2024-06-28 13:40:00,297.78,298.13,297.77,297.82,6834.0,297.78,298.13,297.77,297.82,6834.0
2024-06-28 13:50:00,297.82,297.92,297.04,297.04,10962.0,297.82,297.92,297.04,297.04,10962.0
2024-06-28 14:00:00,296.87,297.07,296.47,296.62,19172.0,296.87,297.07,296.47,296.62,19172.0
2024-06-28 14:10:00,296.62,296.63,296.18,296.56,6462.0,296.62,296.63,296.18,296.56,6462.0
2024-06-28 14:20:00,296.43,296.82,295.78,296.64,10983.0,296.43,296.82,295.78,296.64,10983.0
2024-06-28 14:30:00,296.9,297.61,296.62,297.48,10958.0,296.9,297.61,296.62,297.48,10958.0
2024-06-28 14:40:00,297.61,299.06,297.61,298.63,8688.0,297.61,299.06,297.61,298.63,8688.0
2024-06-28 14:50:00,298.81,298.93,298.18,298.18,3356.0,298.81,298.93,298.18,298.18,3356.0
2024-06-28 15:00:00,298.14,298.24,297.6,298.01,21301.0,298.14,298.24,297.6,298.01,21301.0
2024-06-28 15:10:00,297.99,299.59,297.81,299.07,11470.0,297.99,299.59,297.81,299.07,11470.0
2024-06-28 15:20:00,299.0,299.1,298.23,298.34,6771.0,299.0,299.1,298.23,298.34,6771.0
2024-06-28 15:30:00,298.38,298.4,296.92,297.99,11784.0,298.38,298.4,296.92,297.99,11784.0
2024-06-28 15:40:00,298.0,299.2,297.96,299.13,25494.0,298.0,299.2,297.96,299.13,25494.0
2024-06-28 15:50:00,298.98,300.61,297.96,298.96,195454.0,298.98,300.61,297.96,298.96,195454.0
2024-07-01 09:30:00,292.8,297.28,292.8,295.59,40080.0,292.8,297.28,292.8,295.59,40080.0
2024-07-01 09:40:00,295.75,297.89,295.37,297.41,14293.0,295.75,297.89,295.37,297.41,14293.0
2024-07-01 09:50:00,296.97,297.31,294.81,295.6,18741.0,296.97,297.31,294.81,295.6,18741.0
2024-07-01 10:00:00,296.0,297.0,295.58,296.01,15166.0,296.0,297.0,295.58,296.01,15166.0
2024-07-01 10:10:00,295.57,295.64,294.48,294.97,5326.0,295.57,295.64,294.48,294.97,5326.0
2024-07-01 10:20:00,294.88,295.82,294.54,295.25,6102.0,294.88,295.82,294.54,295.25,6102.0
2024-07-01 10:30:00,295.0,295.38,293.17,294.14,8396.0,295.0,295.38,293.17,294.14,8396.0
2024-07-01 10:40:00,294.06,294.43,292.48,293.65,8656.0,294.06,294.43,292.48,293.65,8656.0
2024-07-01 10:50:00,293.63,293.63,292.83,293.0,6987.0,293.63,293.63,292.83,293.0,6987.0
2024-07-01 11:00:00,293.0,293.27,292.3,293.22,14059.0,293.0,293.27,292.3,293.22,14059.0
2024-07-01 11:10:00,293.2,293.23,291.29,291.29,3635.0,293.2,293.23,291.29,291.29,3635.0
2024-07-01 11:20:00,291.29,293.11,290.97,293.11,12403.0,291.29,293.11,290.97,293.11,12403.0
2024-07-01 11:30:00,293.14,293.14,292.02,292.68,6652.0,293.14,293.14,292.02,292.68,6652.0
2024-07-01 11:40:00,292.91,292.96,292.39,292.64,6927.0,292.91,292.96,292.39,292.64,6927.0
2024-07-01 11:50:00,292.62,292.7,292.26,292.26,5982.0,292.62,292.7,292.26,292.26,5982.0
2024-07-01 12:00:00,292.27,292.81,292.25,292.69,8313.0,292.27,292.81,292.25,292.69,8313.0
2024-07-01 12:10:00,292.66,293.16,292.55,292.55,5192.0,292.66,293.16,292.55,292.55,5192.0
2024-07-01 12:20:00,292.75,293.13,292.58,292.77,4261.0,292.75,293.13,292.58,292.77,4261.0
2024-07-01 12:30:00,292.89,292.9,291.66,291.66,7165.0,292.89,292.9,291.66,291.66,7165.0
2024-07-01 12:40:00,291.64,291.65,290.63,290.7,8824.0,291.64,291.65,290.63,290.7,8824.0
2024-07-01 12:50:00,290.67,291.23,290.27,291.12,11858.0,290.67,291.23,290.27,291.12,11858.0
2024-07-01 13:00:00,291.38,292.31,291.31,292.31,3234.0,291.38,292.31,291.31,292.31,3234.0
2024-07-01 13:10:00,292.25,292.63,291.92,292.28,10653.0,292.25,292.63,291.92,292.28,10653.0
2024-07-01 13:20:00,292.23,292.52,292.11,292.11,3600.0,292.23,292.52,292.11,292.11,3600.0
2024-07-01 13:30:00,292.21,292.51,292.07,292.51,2847.0,292.21,292.51,292.07,292.51,2847.0
2024-07-01 13:40:00,292.43,293.33,292.42,293.04,4867.0,292.43,293.33,292.42,293.04,4867.0
2024-07-01 13:50:00,293.21,293.39,292.79,292.99,12299.0,293.21,293.39,292.79,292.99,12299.0
2024-07-01 14:00:00,292.95,294.45,292.95,294.12,8957.0,292.95,294.45,292.95,294.12,8957.0
2024-07-01 14:10:00,294.09,294.56,294.08,294.56,2253.0,294.09,294.56,294.08,294.56,2253.0
2024-07-01 14:20:00,294.38,295.09,294.38,294.44,3068.0,294.38,295.09,294.38,294.44,3068.0
2024-07-01 14:30:00,294.18,294.3,293.46,294.12,7606.0,294.18,294.3,293.46,294.12,7606.0
2024-07-01 14:40:00,294.12,294.12,293.36,293.56,7539.0,294.12,294.12,293.36,293.56,7539.0
2024-07-01 14:50:00,293.4,294.17,293.4,294.16,5125.0,293.4,294.17,293.4,294.16,5125.0
2024-07-01 15:00:00,294.23,294.69,294.19,294.59,5247.0,294.23,294.69,294.19,294.59,5247.0
2024-07-01 15:10:00,294.59,294.7,294.0,294.0,6478.0,294.59,294.7,294.0,294.0,6478.0
2024-07-01 15:20:00,294.01,294.68,293.47,294.24,27528.0,294.01,294.68,293.47,294.24,27528.0
2024-07-01 15:30:00,294.2,294.47,293.71,294.02,9215.0,294.2,294.47,293.71,294.02,9215.0
2024-07-01 15:40:00,294.21,295.64,293.93,295.55,16765.0,294.21,295.64,293.93,295.55,16765.0
2024-07-01 15:50:00,295.5,296.6,295.39,296.11,67131.0,295.5,296.6,295.39,296.11,67131.0
2024-07-02 09:30:00,296.29,296.99,294.15,296.23,25339.0,296.29,296.99,294.15,296.23,25339.0
2024-07-02 09:40:00,296.18,298.31,295.16,298.0,7312.0,296.18,298.31,295.16,298.0,7312.0
2024-07-02 09:50:00,298.09,298.1,297.44,297.45,3759.0,298.09,298.1,297.44,297.45,3759.0
2024-07-02 10:00:00,297.85,299.2,297.09,297.41,5522.0,297.85,299.2,297.09,297.41,5522.0
2024-07-02 10:10:00,297.45,299.47,297.45,299.47,7135.0,297.45,299.47,297.45,299.47,7135.0
2024-07-02 10:20:00,299.73,300.48,298.91,300.39,9947.0,299.73,300.48,298.91,300.39,9947.0
2024-07-02 10:30:00,300.45,301.14,300.3,300.55,6419.0,300.45,301.14,300.3,300.55,6419.0
2024-07-02 10:40:00,300.69,302.51,300.68,302.41,4058.0,300.69,302.51,300.68,302.41,4058.0
2024-07-02 10:50:00,302.37,302.63,301.91,302.19,9048.0,302.37,302.63,301.91,302.19,9048.0
2024-07-02 11:00:00,302.3,302.58,301.39,301.74,6905.0,302.3,302.58,301.39,301.74,6905.0
2024-07-02 11:10:00,301.76,301.8,301.09,301.56,6620.0,301.76,301.8,301.09,301.56,6620.0
2024-07-02 11:20:00,301.74,302.15,301.58,301.61,9686.0,301.74,302.15,301.58,301.61,9686.0
2024-07-02 11:30:00,301.57,301.68,300.74,301.56,6736.0,301.57,301.68,300.74,301.56,6736.0
2024-07-02 11:40:00,301.7,301.7,301.35,301.52,7255.0,301.7,301.7,301.35,301.52,7255.0
2024-07-02 11:50:00,301.53,301.64,301.14,301.23,6904.0,301.53,301.64,301.14,301.23,6904.0
2024-07-02 12:00:00,301.3,301.3,300.06,300.13,3649.0,301.3,301.3,300.06,300.13,3649.0
2024-07-02 12:10:00,300.01,300.13,298.96,298.96,5912.0,300.01,300.13,298.96,298.96,5912.0
2024-07-02 12:20:00,298.96,299.65,298.93,298.93,18632.0,298.96,299.65,298.93,298.93,18632.0
2024-07-02 12:30:00,299.0,300.01,298.99,299.51,7236.0,299.0,300.01,298.99,299.51,7236.0
2024-07-02 12:40:00,299.44,299.44,298.91,299.36,9073.0,299.44,299.44,298.91,299.36,9073.0
2024-07-02 12:50:00,299.51,300.07,299.44,299.65,4054.0,299.51,300.07,299.44,299.65,4054.0
2024-07-02 13:00:00,299.56,299.57,299.07,299.24,3903.0,299.56,299.57,299.07,299.24,3903.0
2024-07-02 13:10:00,299.25,299.25,298.93,299.2,6429.0,299.25,299.25,298.93,299.2,6429.0
2024-07-02 13:20:00,299.12,299.96,299.0,299.96,6227.0,299.12,299.96,299.0,299.96,6227.0
2024-07-02 13:30:00,299.69,299.81,299.19,299.64,3642.0,299.69,299.81,299.19,299.64,3642.0
2024-07-02 13:40:00,299.75,300.48,299.74,300.48,40600.0,299.75,300.48,299.74,300.48,40600.0
2024-07-02 13:50:00,300.57,300.62,300.18,300.38,6980.0,300.57,300.62,300.18,300.38,6980.0
2024-07-02 14:00:00,300.47,301.15,300.36,300.71,8302.0,300.47,301.15,300.36,300.71,8302.0
2024-07-02 14:10:00,300.68,301.16,300.57,300.9,6620.0,300.68,301.16,300.57,300.9,6620.0
2024-07-02 14:20:00,300.93,301.04,300.84,300.92,4543.0,300.93,301.04,300.84,300.92,4543.0
2024-07-02 14:30:00,300.86,301.25,300.86,301.25,6775.0,300.86,301.25,300.86,301.25,6775.0
2024-07-02 14:40:00,301.15,302.28,301.14,302.15,8212.0,301.15,302.28,301.14,302.15,8212.0
2024-07-02 14:50:00,302.05,302.17,301.66,301.91,6201.0,302.05,302.17,301.66,301.91,6201.0
2024-07-02 15:00:00,301.81,302.48,301.77,302.46,10517.0,301.81,302.48,301.77,302.46,10517.0
2024-07-02 15:10:00,302.32,302.39,301.85,302.2,12853.0,302.32,302.39,301.85,302.2,12853.0
2024-07-02 15:20:00,302.16,302.53,302.05,302.41,9628.0,302.16,302.53,302.05,302.41,9628.0
2024-07-02 15:30:00,302.28,302.74,301.54,301.57,12381.0,302.28,302.74,301.54,301.57,12381.0
2024-07-02 15:40:00,301.38,302.84,301.31,302.72,9357.0,301.38,302.84,301.31,302.72,9357.0
2024-07-02 15:50:00,302.57,303.72,302.26,303.55,53839.0,302.57,303.72,302.26,303.55,53839.0
2024-07-03 09:30:00,301.84,301.84,298.12,300.01,35723.0,301.84,301.84,298.12,300.01,35723.0
2024-07-03 09:40:00,300.02,300.85,299.46,299.67,14116.0,300.02,300.85,299.46,299.67,14116.0
2024-07-03 09:50:00,299.67,300.98,298.81,299.69,17712.0,299.67,300.98,298.81,299.69,17712.0
2024-07-03 10:00:00,299.91,302.12,299.02,301.05,16768.0,299.91,302.12,299.02,301.05,16768.0
2024-07-03 10:10:00,301.04,303.28,300.94,301.73,11649.0,301.04,303.28,300.94,301.73,11649.0
2024-07-03 10:20:00,302.0,303.5,301.83,302.41,10341.0,302.0,303.5,301.83,302.41,10341.0
2024-07-03 10:30:00,302.31,303.43,302.01,303.08,7247.0,302.31,303.43,302.01,303.08,7247.0
2024-07-03 10:40:00,303.08,303.24,302.53,302.54,8238.0,303.08,303.24,302.53,302.54,8238.0
2024-07-03 10:50:00,302.53,302.87,300.69,300.71,8577.0,302.53,302.87,300.69,300.71,8577.0
2024-07-03 11:00:00,300.86,301.42,300.64,301.29,5361.0,300.86,301.42,300.64,301.29,5361.0
2024-07-03 11:10:00,301.26,301.87,301.26,301.74,3603.0,301.26,301.87,301.26,301.74,3603.0
2024-07-03 11:20:00,301.76,302.0,301.08,301.23,4559.0,301.76,302.0,301.08,301.23,4559.0
2024-07-03 11:30:00,301.07,301.32,300.64,301.29,4795.0,301.07,301.32,300.64,301.29,4795.0
2024-07-03 11:40:00,301.22,302.05,301.03,302.05,4372.0,301.22,302.05,301.03,302.05,4372.0
2024-07-03 11:50:00,301.88,302.33,301.42,301.78,10919.0,301.88,302.33,301.42,301.78,10919.0
2024-07-03 12:00:00,301.8,302.64,301.77,302.64,3816.0,301.8,302.64,301.77,302.64,3816.0
2024-07-03 12:10:00,302.77,303.2,302.72,302.94,4129.0,302.77,303.2,302.72,302.94,4129.0
2024-07-03 12:20:00,302.93,303.03,302.12,302.24,5685.0,302.93,303.03,302.12,302.24,5685.0
2024-07-03 12:30:00,302.2,302.6,301.86,302.47,9584.0,302.2,302.6,301.86,302.47,9584.0
2024-07-03 12:40:00,302.36,302.57,302.27,302.42,7930.0,302.36,302.57,302.27,302.42,7930.0
2024-07-03 12:50:00,302.31,302.53,300.44,301.2,35962.0,302.31,302.53,300.44,301.2,35962.0
2024-07-05 09:30:00,301.89,302.74,300.5,302.12,6647.0,301.89,302.74,300.5,302.12,6647.0
2024-07-05 09:40:00,302.04,302.04,300.91,301.39,2402.0,302.04,302.04,300.91,301.39,2402.0
2024-07-05 09:50:00,300.95,302.02,300.95,301.98,2075.0,300.95,302.02,300.95,301.98,2075.0
2024-07-05 10:00:00,301.84,302.87,301.66,302.83,7474.0,301.84,302.87,301.66,302.83,7474.0
2024-07-05 10:10:00,302.85,303.55,302.85,303.55,2059.0,302.85,303.55,302.85,303.55,2059.0
2024-07-05 10:20:00,303.45,304.0,303.24,303.25,9691.0,303.45,304.0,303.24,303.25,9691.0
2024-07-05 10:30:00,303.14,303.57,303.0,303.43,4904.0,303.14,303.57,303.0,303.43,4904.0
2024-07-05 10:40:00,303.23,303.38,302.79,302.9,5292.0,303.23,303.38,302.79,302.9,5292.0
2024-07-05 10:50:00,302.95,303.47,302.92,303.47,4930.0,302.95,303.47,302.92,303.47,4930.0
2024-07-05 11:00:00,303.41,303.41,302.92,303.15,7545.0,303.41,303.41,302.92,303.15,7545.0
2024-07-05 11:10:00,302.92,303.1,302.83,303.03,4616.0,302.92,303.1,302.83,303.03,4616.0
2024-07-05 11:20:00,302.94,303.57,302.44,302.49,5583.0,302.94,303.57,302.44,302.49,5583.0
2024-07-05 11:30:00,302.51,303.13,302.51,303.1,2969.0,302.51,303.13,302.51,303.1,2969.0
2024-07-05 11:40:00,302.98,303.73,302.78,303.38,3425.0,302.98,303.73,302.78,303.38,3425.0
2024-07-05 11:50:00,303.31,303.46,302.9,302.9,3053.0,303.31,303.46,302.9,302.9,3053.0
2024-07-05 12:00:00,302.58,302.96,302.19,302.95,5931.0,302.58,302.96,302.19,302.95,5931.0
2024-07-05 12:10:00,302.82,303.07,302.49,302.49,1743.0,302.82,303.07,302.49,302.49,1743.0
2024-07-05 12:20:00,302.44,302.59,302.11,302.42,3397.0,302.44,302.59,302.11,302.42,3397.0
2024-07-05 12:30:00,302.0,302.22,301.72,302.22,3165.0,302.0,302.22,301.72,302.22,3165.0
2024-07-05 12:40:00,302.33,302.63,302.09,302.63,3290.0,302.33,302.63,302.09,302.63,3290.0
2024-07-05 12:50:00,302.66,302.82,302.57,302.57,900.0,302.66,302.82,302.57,302.57,900.0
2024-07-05 13:00:00,302.52,302.52,301.62,301.94,5178.0,302.52,302.52,301.62,301.94,5178.0
2024-07-05 13:10:00,301.81,301.96,301.58,301.71,2327.0,301.81,301.96,301.58,301.71,2327.0
2024-07-05 13:20:00,301.58,302.19,301.48,301.95,6013.0,301.58,302.19,301.48,301.95,6013.0
2024-07-05 13:30:00,301.97,302.23,301.83,302.18,5141.0,301.97,302.23,301.83,302.18,5141.0
2024-07-05 13:40:00,302.33,302.69,302.01,302.26,5734.0,302.33,302.69,302.01,302.26,5734.0
2024-07-05 13:50:00,302.22,302.67,302.21,302.67,1926.0,302.22,302.67,302.21,302.67,1926.0
2024-07-05 14:00:00,302.62,302.76,302.41,302.47,3436.0,302.62,302.76,302.41,302.47,3436.0
2024-07-05 14:10:00,302.36,302.37,301.73,302.13,6515.0,302.36,302.37,301.73,302.13,6515.0
2024-07-05 14:20:00,302.3,302.3,301.78,302.0,2803.0,302.3,302.3,301.78,302.0,2803.0
2024-07-05 14:30:00,302.02,302.22,301.91,302.03,4469.0,302.02,302.22,301.91,302.03,4469.0
2024-07-05 14:40:00,301.94,302.16,301.74,302.16,3658.0,301.94,302.16,301.74,302.16,3658.0
2024-07-05 14:50:00,302.05,302.16,301.59,301.99,4513.0,302.05,302.16,301.59,301.99,4513.0
2024-07-05 15:00:00,302.0,302.22,302.0,302.16,4350.0,302.0,302.22,302.0,302.16,4350.0
2024-07-05 15:10:00,302.03,302.13,301.61,301.83,6714.0,302.03,302.13,301.61,301.83,6714.0
2024-07-05 15:20:00,301.78,301.9,301.36,301.36,4302.0,301.78,301.9,301.36,301.36,4302.0
2024-07-05 15:30:00,301.18,301.76,301.18,301.67,8420.0,301.18,301.76,301.18,301.67,8420.0
2024-07-05 15:40:00,301.75,302.23,301.7,302.16,11090.0,301.75,302.23,301.7,302.16,11090.0
2024-07-05 15:50:00,302.03,302.91,301.31,301.78,80252.0,302.03,302.91,301.31,301.78,80252.0
2024-07-08 09:30:00,301.75,302.37,299.32,299.6,10333.0,301.75,302.37,299.32,299.6,10333.0
2024-07-08 09:40:00,299.48,299.62,297.36,298.71,10268.0,299.48,299.62,297.36,298.71,10268.0
2024-07-08 09:50:00,298.62,298.93,297.87,298.23,13721.0,298.62,298.93,297.87,298.23,13721.0
2024-07-08 10:00:00,298.12,299.29,296.79,296.79,11766.0,298.12,299.29,296.79,296.79,11766.0
2024-07-08 10:10:00,296.79,297.75,294.35,294.59,25388.0,296.79,297.75,294.35,294.59,25388.0
2024-07-08 10:20:00,294.78,295.09,293.69,294.22,21183.0,294.78,295.09,293.69,294.22,21183.0
2024-07-08 10:30:00,294.24,296.55,294.24,295.81,11732.0,294.24,296.55,294.24,295.81,11732.0
2024-07-08 10:40:00,295.81,297.63,295.8,297.33,12828.0,295.81,297.63,295.8,297.33,12828.0
2024-07-08 10:50:00,297.28,297.69,296.26,296.55,10303.0,297.28,297.69,296.26,296.55,10303.0
2024-07-08 11:00:00,296.26,297.18,296.22,296.97,8161.0,296.26,297.18,296.22,296.97,8161.0
2024-07-08 11:10:00,296.98,297.99,296.97,297.51,15733.0,296.98,297.99,296.97,297.51,15733.0
2024-07-08 11:20:00,297.51,297.76,295.3,295.3,17812.0,297.51,297.76,295.3,295.3,17812.0
2024-07-08 11:30:00,295.3,295.94,295.3,295.71,10408.0,295.3,295.94,295.3,295.71,10408.0
2024-07-08 11:40:00,295.42,295.67,294.23,294.4,13275.0,295.42,295.67,294.23,294.4,13275.0
2024-07-08 11:50:00,294.27,294.28,291.33,291.34,22991.0,294.27,294.28,291.33,291.34,22991.0
2024-07-08 12:00:00,291.33,291.99,290.36,290.52,16947.0,291.33,291.99,290.36,290.52,16947.0
2024-07-08 12:10:00,290.55,290.6,288.23,288.27,28843.0,290.55,290.6,288.23,288.27,28843.0
2024-07-08 12:20:00,288.32,289.25,286.71,286.95,32826.0,288.32,289.25,286.71,286.95,32826.0
2024-07-08 12:30:00,286.77,290.26,286.66,289.84,32735.0,286.77,290.26,286.66,289.84,32735.0
2024-07-08 12:40:00,289.83,292.16,289.83,291.67,18623.0,289.83,292.16,289.83,291.67,18623.0
2024-07-08 12:50:00,291.76,291.77,289.71,290.27,13495.0,291.76,291.77,289.71,290.27,13495.0
2024-07-08 13:00:00,290.01,290.71,289.75,290.3,9498.0,290.01,290.71,289.75,290.3,9498.0
2024-07-08 13:10:00,290.35,291.63,290.25,290.63,7458.0,290.35,291.63,290.25,290.63,7458.0
2024-07-08 13:20:00,290.65,291.22,289.94,290.13,8105.0,290.65,291.22,289.94,290.13,8105.0
2024-07-08 13:30:00,290.34,291.95,290.21,291.95,8459.0,290.34,291.95,290.21,291.95,8459.0
2024-07-08 13:40:00,291.85,291.86,290.64,291.0,7010.0,291.85,291.86,290.64,291.0,7010.0
2024-07-08 13:50:00,290.74,291.5,290.64,291.5,9432.0,290.74,291.5,290.64,291.5,9432.0
2024-07-08 14:00:00,291.28,291.5,290.43,291.41,6737.0,291.28,291.5,290.43,291.41,6737.0
2024-07-08 14:10:00,291.5,291.72,291.33,291.53,4712.0,291.5,291.72,291.33,291.53,4712.0
2024-07-08 14:20:00,291.53,291.95,291.19,291.77,7263.0,291.53,291.95,291.19,291.77,7263.0
2024-07-08 14:30:00,291.62,292.08,291.49,292.04,2900.0,291.62,292.08,291.49,292.04,2900.0
2024-07-08 14:40:00,291.94,292.19,291.69,292.04,5849.0,291.94,292.19,291.69,292.04,5849.0
2024-07-08 14:50:00,292.0,292.17,291.68,292.02,3720.0,292.0,292.17,291.68,292.02,3720.0
2024-07-08 15:00:00,291.88,292.3,291.68,291.92,5779.0,291.88,292.3,291.68,291.92,5779.0
2024-07-08 15:10:00,291.78,292.35,291.62,292.16,5186.0,291.78,292.35,291.62,292.16,5186.0
2024-07-08 15:20:00,292.3,292.3,291.96,292.13,5646.0,292.3,292.3,291.96,292.13,5646.0
2024-07-08 15:30:00,292.17,292.35,291.51,291.98,8262.0,292.17,292.35,291.51,291.98,8262.0
2024-07-08 15:40:00,291.75,292.4,290.83,290.86,24293.0,291.75,292.4,290.83,290.86,24293.0
2024-07-08 15:50:00,290.88,291.09,290.05,290.57,57590.0,290.88,291.09,290.05,290.57,57590.0
2024-07-09 09:30:00,289.1,290.55,287.82,287.96,13139.0,289.1,290.55,287.82,287.96,13139.0
2024-07-09 09:40:00,288.14,288.72,287.54,288.23,4626.0,288.14,288.72,287.54,288.23,4626.0
2024-07-09 09:50:00,288.12,288.48,287.19,288.48,10612.0,288.12,288.48,287.19,288.48,10612.0
2024-07-09 10:00:00,288.62,290.0,288.39,290.0,10750.0,288.62,290.0,288.39,290.0,10750.0
2024-07-09 10:10:00,289.88,290.39,288.64,288.97,12202.0,289.88,290.39,288.64,288.97,12202.0
2024-07-09 10:20:00,288.79,291.15,288.79,290.8,6395.0,288.79,291.15,288.79,290.8,6395.0
2024-07-09 10:30:00,290.68,291.02,289.92,290.38,9629.0,290.68,291.02,289.92,290.38,9629.0
2024-07-09 10:40:00,290.37,291.81,290.36,291.62,4447.0,290.37,291.81,290.36,291.62,4447.0
2024-07-09 10:50:00,291.45,291.86,291.3,291.79,5000.0,291.45,291.86,291.3,291.79,5000.0
2024-07-09 11:00:00,291.87,292.17,291.5,291.76,7111.0,291.87,292.17,291.5,291.76,7111.0
2024-07-09 11:10:00,291.79,292.98,291.45,292.98,4013.0,291.79,292.98,291.45,292.98,4013.0
2024-07-09 11:20:00,292.97,293.44,292.54,293.21,8890.0,292.97,293.44,292.54,293.21,8890.0
2024-07-09 11:30:00,293.31,293.67,293.21,293.21,3312.0,293.31,293.67,293.21,293.21,3312.0
2024-07-09 11:40:00,293.35,293.69,292.72,293.66,7896.0,293.35,293.69,292.72,293.66,7896.0
2024-07-09 11:50:00,293.55,294.24,293.51,294.19,8308.0,293.55,294.24,293.51,294.19,8308.0
2024-07-09 12:00:00,294.05,294.31,293.81,294.18,6575.0,294.05,294.31,293.81,294.18,6575.0
2024-07-09 12:10:00,294.18,294.76,294.17,294.57,4177.0,294.18,294.76,294.17,294.57,4177.0
2024-07-09 12:20:00,294.57,295.18,294.49,295.06,6439.0,294.57,295.18,294.49,295.06,6439.0
2024-07-09 12:30:00,295.17,295.25,294.24,294.37,8789.0,295.17,295.25,294.24,294.37,8789.0
2024-07-09 12:40:00,294.48,296.62,294.4,296.3,6826.0,294.48,296.62,294.4,296.3,6826.0
2024-07-09 12:50:00,296.36,297.2,296.06,297.2,11834.0,296.36,297.2,296.06,297.2,11834.0
2024-07-09 13:00:00,297.02,297.28,296.66,297.13,6300.0,297.02,297.28,296.66,297.13,6300.0
2024-07-09 13:10:00,297.12,297.39,296.67,296.67,8219.0,297.12,297.39,296.67,296.67,8219.0
2024-07-09 13:20:00,296.6,296.6,295.83,295.83,3250.0,296.6,296.6,295.83,295.83,3250.0
2024-07-09 13:30:00,295.92,296.18,295.71,295.78,7278.0,295.92,296.18,295.71,295.78,7278.0
2024-07-09 13:40:00,295.61,296.25,295.6,296.09,3000.0,295.61,296.25,295.6,296.09,3000.0
2024-07-09 13:50:00,296.12,296.33,295.71,295.73,5297.0,296.12,296.33,295.71,295.73,5297.0
2024-07-09 14:00:00,295.73,295.82,295.15,295.73,6710.0,295.73,295.82,295.15,295.73,6710.0
2024-07-09 14:10:00,295.67,295.75,294.86,295.18,5713.0,295.67,295.75,294.86,295.18,5713.0
2024-07-09 14:20:00,295.18,295.39,295.03,295.34,4641.0,295.18,295.39,295.03,295.34,4641.0
2024-07-09 14:30:00,295.37,295.4,294.99,295.12,5879.0,295.37,295.4,294.99,295.12,5879.0
2024-07-09 14:40:00,295.06,295.39,294.79,295.34,15198.0,295.06,295.39,294.79,295.34,15198.0
2024-07-09 14:50:00,295.39,295.39,294.42,294.42,6252.0,295.39,295.39,294.42,294.42,6252.0
2024-07-09 15:00:00,294.48,294.48,294.04,294.21,7757.0,294.48,294.48,294.04,294.21,7757.0
2024-07-09 15:10:00,294.17,294.32,293.88,294.03,6448.0,294.17,294.32,293.88,294.03,6448.0
2024-07-09 15:20:00,294.07,294.66,294.03,294.51,7522.0,294.07,294.66,294.03,294.51,7522.0
2024-07-09 15:30:00,294.46,295.08,294.17,294.27,9438.0,294.46,295.08,294.17,294.27,9438.0
2024-07-09 15:40:00,294.33,294.44,293.88,293.99,43292.0,294.33,294.44,293.88,293.99,43292.0
2024-07-09 15:50:00,293.9,294.28,293.38,293.8,49720.0,293.9,294.28,293.38,293.8,49720.0
2024-07-10 09:30:00,294.2,296.76,290.81,291.07,75417.0,294.2,296.76,290.81,291.07,75417.0
2024-07-10 09:40:00,291.09,292.09,288.56,289.36,16712.0,291.09,292.09,288.56,289.36,16712.0
2024-07-10 09:50:00,289.72,290.33,287.63,290.13,13665.0,289.72,290.33,287.63,290.13,13665.0
2024-07-10 10:00:00,290.13,290.46,287.81,290.35,61637.0,290.13,290.46,287.81,290.35,61637.0
2024-07-10 10:10:00,290.19,291.26,289.73,291.26,6324.0,290.19,291.26,289.73,291.26,6324.0
2024-07-10 10:20:00,291.19,293.12,290.89,292.43,5363.0,291.19,293.12,290.89,292.43,5363.0
2024-07-10 10:30:00,292.43,292.93,291.68,291.72,5530.0,292.43,292.93,291.68,291.72,5530.0
2024-07-10 10:40:00,291.83,292.22,290.55,291.77,11235.0,291.83,292.22,290.55,291.77,11235.0
2024-07-10 10:50:00,291.99,294.1,291.58,294.03,11583.0,291.99,294.1,291.58,294.03,11583.0
2024-07-10 11:00:00,294.27,295.0,293.77,294.81,22346.0,294.27,295.0,293.77,294.81,22346.0
2024-07-10 11:10:00,294.78,294.78,292.46,292.87,17965.0,294.78,294.78,292.46,292.87,17965.0
2024-07-10 11:20:00,292.68,293.4,292.54,293.29,10167.0,292.68,293.4,292.54,293.29,10167.0
2024-07-10 11:30:00,293.39,293.99,291.87,291.87,5761.0,293.39,293.99,291.87,291.87,5761.0
2024-07-10 11:40:00,292.05,292.66,292.05,292.5,6165.0,292.05,292.66,292.05,292.5,6165.0
2024-07-10 11:50:00,292.33,293.36,292.01,292.17,7007.0,292.33,293.36,292.01,292.17,7007.0
2024-07-10 12:00:00,292.19,292.41,291.76,292.08,8468.0,292.19,292.41,291.76,292.08,8468.0
2024-07-10 12:10:00,292.0,293.64,291.87,293.63,21747.0,292.0,293.64,291.87,293.63,21747.0
2024-07-10 12:20:00,293.27,293.36,292.39,292.39,5876.0,293.27,293.36,292.39,292.39,5876.0
2024-07-10 12:30:00,292.68,293.25,292.33,293.06,7285.0,292.68,293.25,292.33,293.06,7285.0
2024-07-10 12:40:00,292.92,293.37,292.22,293.19,4921.0,292.92,293.37,292.22,293.19,4921.0
2024-07-10 12:50:00,293.01,293.25,292.69,293.18,5812.0,293.01,293.25,292.69,293.18,5812.0
2024-07-10 13:00:00,293.13,293.35,292.99,293.32,6931.0,293.13,293.35,292.99,293.32,6931.0
2024-07-10 13:10:00,293.36,293.76,292.15,292.79,7157.0,293.36,293.76,292.15,292.79,7157.0
2024-07-10 13:20:00,292.6,292.73,291.63,291.7,4258.0,292.6,292.73,291.63,291.7,4258.0
2024-07-10 13:30:00,291.86,292.38,291.75,292.38,10285.0,291.86,292.38,291.75,292.38,10285.0
2024-07-10 13:40:00,292.35,293.11,292.35,293.11,7290.0,292.35,293.11,292.35,293.11,7290.0
2024-07-10 13:50:00,292.95,293.76,292.7,293.6,10934.0,292.95,293.76,292.7,293.6,10934.0
2024-07-10 14:00:00,293.75,293.78,292.96,293.28,10158.0,293.75,293.78,292.96,293.28,10158.0
2024-07-10 14:10:00,293.48,293.54,292.93,293.04,4439.0,293.48,293.54,292.93,293.04,4439.0
2024-07-10 14:20:00,293.01,293.81,292.89,293.45,9172.0,293.01,293.81,292.89,293.45,9172.0
2024-07-10 14:30:00,293.29,293.54,292.61,292.61,8092.0,293.29,293.54,292.61,292.61,8092.0
2024-07-10 14:40:00,292.69,293.63,292.49,293.3,8508.0,292.69,293.63,292.49,293.3,8508.0
2024-07-10 14:50:00,293.15,293.45,292.5,292.7,21343.0,293.15,293.45,292.5,292.7,21343.0
2024-07-10 15:00:00,292.61,293.21,292.5,292.82,14292.0,292.61,293.21,292.5,292.82,14292.0
2024-07-10 15:10:00,292.79,293.18,292.53,292.99,9629.0,292.79,293.18,292.53,292.99,9629.0
2024-07-10 15:20:00,293.06,293.4,292.76,293.16,11338.0,293.06,293.4,292.76,293.16,11338.0
2024-07-10 15:30:00,293.06,293.69,293.02,293.03,8927.0,293.06,293.69,293.02,293.03,8927.0
2024-07-10 15:40:00,293.0,293.63,292.77,293.44,14322.0,293.0,293.63,292.77,293.44,14322.0
2024-07-10 15:50:00,293.45,294.32,293.12,293.93,88040.0,293.45,294.32,293.12,293.93,88040.0
2024-07-11 09:30:00,295.25,295.54,294.39,295.54,7788.0,295.25,295.54,294.39,295.54,7788.0
2024-07-11 09:40:00,295.65,297.05,295.46,296.67,5749.0,295.65,297.05,295.46,296.67,5749.0
2024-07-11 09:50:00,296.62,297.66,296.28,297.44,1600.0,296.62,297.66,296.28,297.44,1600.0
2024-07-11 10:00:00,297.61,300.0,297.32,299.69,9181.0,297.61,300.0,297.32,299.69,9181.0
2024-07-11 10:10:00,299.39,300.47,298.95,299.34,15762.0,299.39,300.47,298.95,299.34,15762.0
2024-07-11 10:20:00,298.8,298.93,296.99,297.0,5530.0,298.8,298.93,296.99,297.0,5530.0
2024-07-11 10:30:00,296.2,298.0,296.2,296.47,5236.0,296.2,298.0,296.2,296.47,5236.0
2024-07-11 10:40:00,296.44,297.84,296.08,297.5,4040.0,296.44,297.84,296.08,297.5,4040.0
2024-07-11 10:50:00,297.86,298.19,297.46,297.71,6195.0,297.86,298.19,297.46,297.71,6195.0
2024-07-11 11:00:00,298.32,298.48,297.38,297.62,2953.0,298.32,298.48,297.38,297.62,2953.0
2024-07-11 11:10:00,297.13,299.45,297.13,299.45,179209.0,297.13,299.45,297.13,299.45,179209.0
2024-07-11 11:20:00,299.62,299.66,298.88,299.4,3181.0,299.62,299.66,298.88,299.4,3181.0
2024-07-11 11:30:00,299.42,300.6,299.3,299.92,5734.0,299.42,300.6,299.3,299.92,5734.0
2024-07-11 11:40:00,300.44,301.51,300.31,300.86,4824.0,300.44,301.51,300.31,300.86,4824.0
2024-07-11 11:50:00,300.97,301.66,300.28,300.28,8072.0,300.97,301.66,300.28,300.28,8072.0
2024-07-11 12:00:00,300.28,300.28,299.06,299.13,2870.0,300.28,300.28,299.06,299.13,2870.0
2024-07-11 12:10:00,299.13,299.44,298.6,299.35,4030.0,299.13,299.44,298.6,299.35,4030.0
2024-07-11 12:20:00,299.03,300.59,298.73,300.25,6960.0,299.03,300.59,298.73,300.25,6960.0
2024-07-11 12:30:00,300.24,300.68,299.34,300.23,6540.0,300.24,300.68,299.34,300.23,6540.0
2024-07-11 12:40:00,299.97,300.69,299.77,300.18,4374.0,299.97,300.69,299.77,300.18,4374.0
2024-07-11 12:50:00,300.22,300.6,299.75,300.42,26863.0,300.22,300.6,299.75,300.42,26863.0
2024-07-11 13:00:00,300.42,300.96,300.15,300.96,18872.0,300.42,300.96,300.15,300.96,18872.0
2024-07-11 13:10:00,300.94,300.94,300.26,300.63,8086.0,300.94,300.94,300.26,300.63,8086.0
2024-07-11 13:20:00,300.77,301.93,300.64,301.72,14600.0,300.77,301.93,300.64,301.72,14600.0
2024-07-11 13:30:00,301.72,301.82,300.95,301.74,12166.0,301.72,301.82,300.95,301.74,12166.0
2024-07-11 13:40:00,301.66,301.84,300.81,301.07,5206.0,301.66,301.84,300.81,301.07,5206.0
2024-07-11 13:50:00,301.07,301.71,300.6,301.16,7275.0,301.07,301.71,300.6,301.16,7275.0
2024-07-11 14:00:00,301.15,302.0,301.15,301.22,14571.0,301.15,302.0,301.15,301.22,14571.0
2024-07-11 14:10:00,301.33,302.45,300.95,301.17,11450.0,301.33,302.45,300.95,301.17,11450.0
2024-07-11 14:20:00,301.37,301.9,301.16,301.76,4817.0,301.37,301.9,301.16,301.76,4817.0
2024-07-11 14:30:00,301.79,301.79,300.84,301.46,9759.0,301.79,301.79,300.84,301.46,9759.0
2024-07-11 14:40:00,301.54,301.54,300.85,301.16,13027.0,301.54,301.54,300.85,301.16,13027.0
2024-07-11 14:50:00,301.06,301.5,301.06,301.21,4090.0,301.06,301.5,301.06,301.21,4090.0
2024-07-11 15:00:00,301.12,301.82,300.82,301.82,8454.0,301.12,301.82,300.82,301.82,8454.0
2024-07-11 15:10:00,301.6,301.94,301.5,301.89,6603.0,301.6,301.94,301.5,301.89,6603.0
2024-07-11 15:20:00,301.74,302.4,301.35,302.4,68018.0,301.74,302.4,301.35,302.4,68018.0
2024-07-11 15:30:00,302.48,302.62,301.72,302.22,18012.0,302.48,302.62,301.72,302.22,18012.0
2024-07-11 15:40:00,302.24,303.54,301.78,303.53,22233.0,302.24,303.54,301.78,303.53,22233.0
2024-07-11 15:50:00,303.5,304.7,302.93,304.26,210693.0,303.5,304.7,302.93,304.26,210693.0
2024-07-12 09:30:00,306.75,306.75,304.02,305.9,17265.0,306.75,306.75,304.02,305.9,17265.0
2024-07-12 09:40:00,306.11,306.93,305.04,305.05,4651.0,306.11,306.93,305.04,305.05,4651.0
2024-07-12 09:50:00,304.33,305.72,303.76,304.21,49658.0,304.33,305.72,303.76,304.21,49658.0
2024-07-12 10:00:00,304.35,305.65,304.35,305.19,3439.0,304.35,305.65,304.35,305.19,3439.0
2024-07-12 10:10:00,305.26,307.32,304.94,307.16,11021.0,305.26,307.32,304.94,307.16,11021.0
2024-07-12 10:20:00,306.79,307.89,306.64,307.28,24061.0,306.79,307.89,306.64,307.28,24061.0
2024-07-12 10:30:00,307.31,307.62,306.52,306.55,6940.0,307.31,307.62,306.52,306.55,6940.0
2024-07-12 10:40:00,306.52,306.52,305.77,306.39,5860.0,306.52,306.52,305.77,306.39,5860.0
2024-07-12 10:50:00,306.47,307.71,306.47,307.71,4719.0,306.47,307.71,306.47,307.71,4719.0
2024-07-12 11:00:00,307.74,307.92,307.47,307.79,6250.0,307.74,307.92,307.47,307.79,6250.0
2024-07-12 11:10:00,307.79,308.73,307.78,308.19,32771.0,307.79,308.73,307.78,308.19,32771.0
2024-07-12 11:20:00,308.19,308.5,307.6,308.02,7981.0,308.19,308.5,307.6,308.02,7981.0
2024-07-12 11:30:00,308.01,308.54,307.89,308.49,13311.0,308.01,308.54,307.89,308.49,13311.0
2024-07-12 11:40:00,308.59,309.11,308.16,308.85,20178.0,308.59,309.11,308.16,308.85,20178.0
2024-07-12 11:50:00,308.94,309.0,308.54,308.67,19361.0,308.94,309.0,308.54,308.67,19361.0
2024-07-12 12:00:00,308.52,309.65,308.06,309.25,12539.0,308.52,309.65,308.06,309.25,12539.0
2024-07-12 12:10:00,309.55,309.99,309.19,309.39,5191.0,309.55,309.99,309.19,309.39,5191.0
2024-07-12 12:20:00,309.41,309.97,308.79,309.12,20128.0,309.41,309.97,308.79,309.12,20128.0
2024-07-12 12:30:00,308.88,309.42,308.73,309.42,4912.0,308.88,309.42,308.73,309.42,4912.0
2024-07-12 12:40:00,309.3,309.3,308.45,308.46,8504.0,309.3,309.3,308.45,308.46,8504.0
2024-07-12 12:50:00,308.49,309.08,308.39,309.07,3811.0,308.49,309.08,308.39,309.07,3811.0
2024-07-12 13:00:00,308.92,309.06,308.85,308.98,1200.0,308.92,309.06,308.85,308.98,1200.0
2024-07-12 13:10:00,309.0,309.59,309.0,309.25,4601.0,309.0,309.59,309.0,309.25,4601.0
2024-07-12 13:20:00,309.27,309.65,309.27,309.49,1301.0,309.27,309.65,309.27,309.49,1301.0
2024-07-12 13:30:00,309.5,309.83,309.44,309.82,3230.0,309.5,309.83,309.44,309.82,3230.0
2024-07-12 13:40:00,309.83,310.08,309.37,309.4,14250.0,309.83,310.08,309.37,309.4,14250.0
2024-07-12 13:50:00,309.17,309.24,308.76,309.03,9955.0,309.17,309.24,308.76,309.03,9955.0
2024-07-12 14:00:00,309.02,309.33,309.02,309.32,3810.0,309.02,309.33,309.02,309.32,3810.0
2024-07-12 14:10:00,309.26,309.97,309.02,309.62,14441.0,309.26,309.97,309.02,309.62,14441.0
2024-07-12 14:20:00,309.7,309.7,308.66,309.02,23566.0,309.7,309.7,308.66,309.02,23566.0
2024-07-12 14:30:00,309.06,309.06,308.14,308.92,34656.0,309.06,309.06,308.14,308.92,34656.0
2024-07-12 14:40:00,308.95,309.1,308.67,308.79,2651.0,308.95,309.1,308.67,308.79,2651.0
2024-07-12 14:50:00,308.81,309.58,308.78,309.06,15528.0,308.81,309.58,308.78,309.06,15528.0
2024-07-12 15:00:00,308.95,309.6,308.69,309.47,11402.0,308.95,309.6,308.69,309.47,11402.0
2024-07-12 15:10:00,309.46,310.29,309.46,310.13,14899.0,309.46,310.29,309.46,310.13,14899.0
2024-07-12 15:20:00,310.01,311.46,310.0,311.32,22968.0,310.01,311.46,310.0,311.32,22968.0
2024-07-12 15:30:00,311.18,312.15,310.75,312.04,19969.0,311.18,312.15,310.75,312.04,19969.0
2024-07-12 15:40:00,312.08,312.62,311.62,312.29,24625.0,312.08,312.62,311.62,312.29,24625.0
2024-07-12 15:50:00,312.26,312.43,310.73,311.04,77952.0,312.26,312.43,310.73,311.04,77952.0
2024-07-15 09:30:00,312.71,313.85,310.48,313.31,20294.0,312.71,313.85,310.48,313.31,20294.0
2024-07-15 09:40:00,312.76,313.86,311.77,313.31,9728.0,312.76,313.86,311.77,313.31,9728.0
2024-07-15 09:50:00,313.44,314.5,313.16,314.31,13881.0,313.44,314.5,313.16,314.31,13881.0
2024-07-15 10:00:00,314.49,315.47,314.03,315.0,18227.0,314.49,315.47,314.03,315.0,18227.0
2024-07-15 10:10:00,314.99,317.0,314.92,316.95,28783.0,314.99,317.0,314.92,316.95,28783.0
2024-07-15 10:20:00,316.95,318.54,316.9,317.97,60747.0,316.95,318.54,316.9,317.97,60747.0
2024-07-15 10:30:00,317.97,320.85,317.78,320.65,71547.0,317.97,320.85,317.78,320.65,71547.0
2024-07-15 10:40:00,320.53,320.99,319.06,320.24,36225.0,320.53,320.99,319.06,320.24,36225.0
2024-07-15 10:50:00,320.0,320.93,319.44,320.47,18379.0,320.0,320.93,319.44,320.47,18379.0
2024-07-15 11:00:00,320.69,322.74,320.6,322.49,15233.0,320.69,322.74,320.6,322.49,15233.0
2024-07-15 11:10:00,322.57,324.82,322.49,324.66,34619.0,322.57,324.82,322.49,324.66,34619.0
2024-07-15 11:20:00,324.54,325.32,324.53,325.02,55627.0,324.54,325.32,324.53,325.02,55627.0
2024-07-15 11:30:00,325.02,325.19,322.69,323.07,48685.0,325.02,325.19,322.69,323.07,48685.0
2024-07-15 11:40:00,323.03,323.8,322.39,322.94,18740.0,323.03,323.8,322.39,322.94,18740.0
2024-07-15 11:50:00,323.12,323.84,322.57,322.92,12449.0,323.12,323.84,322.57,322.92,12449.0
2024-07-15 12:00:00,322.76,323.61,322.37,323.38,12032.0,322.76,323.61,322.37,323.38,12032.0
2024-07-15 12:10:00,323.38,324.03,323.33,323.64,20565.0,323.38,324.03,323.33,323.64,20565.0
2024-07-15 12:20:00,323.74,323.74,322.36,323.31,18819.0,323.74,323.74,322.36,323.31,18819.0
2024-07-15 12:30:00,323.52,323.86,323.16,323.51,29897.0,323.52,323.86,323.16,323.51,29897.0
2024-07-15 12:40:00,323.37,323.61,322.34,322.58,23810.0,323.37,323.61,322.34,322.58,23810.0
2024-07-15 12:50:00,322.41,324.6,322.41,324.51,15724.0,322.41,324.6,322.41,324.51,15724.0
2024-07-15 13:00:00,324.53,325.4,324.11,324.77,26433.0,324.53,325.4,324.11,324.77,26433.0
2024-07-15 13:10:00,324.67,325.52,324.08,324.55,13080.0,324.67,325.52,324.08,324.55,13080.0
2024-07-15 13:20:00,324.5,324.79,324.25,324.34,8403.0,324.5,324.79,324.25,324.34,8403.0
2024-07-15 13:30:00,324.45,324.47,323.81,323.81,15586.0,324.45,324.47,323.81,323.81,15586.0
2024-07-15 13:40:00,324.2,324.57,323.34,323.34,16188.0,324.2,324.57,323.34,323.34,16188.0
2024-07-15 13:50:00,322.96,323.5,322.18,323.31,11659.0,322.96,323.5,322.18,323.31,11659.0
2024-07-15 14:00:00,323.31,323.86,322.78,323.57,15757.0,323.31,323.86,322.78,323.57,15757.0
2024-07-15 14:10:00,323.57,323.72,322.94,323.23,7334.0,323.57,323.72,322.94,323.23,7334.0
2024-07-15 14:20:00,323.25,323.44,322.96,323.06,5504.0,323.25,323.44,322.96,323.06,5504.0
2024-07-15 14:30:00,323.19,324.21,323.11,323.95,15213.0,323.19,324.21,323.11,323.95,15213.0
2024-07-15 14:40:00,323.99,324.06,323.41,323.65,16098.0,323.99,324.06,323.41,323.65,16098.0
2024-07-15 14:50:00,323.64,324.08,323.1,323.92,10843.0,323.64,324.08,323.1,323.92,10843.0
2024-07-15 15:00:00,324.1,324.88,323.78,324.27,12413.0,324.1,324.88,323.78,324.27,12413.0
2024-07-15 15:10:00,324.13,324.21,323.49,323.8,20794.0,324.13,324.21,323.49,323.8,20794.0
2024-07-15 15:20:00,323.68,324.96,323.64,324.48,21468.0,323.68,324.96,323.64,324.48,21468.0
2024-07-15 15:30:00,324.53,324.87,323.21,324.41,76189.0,324.53,324.87,323.21,324.41,76189.0
2024-07-15 15:40:00,324.27,324.51,323.62,323.76,32523.0,324.27,324.51,323.62,323.76,32523.0
2024-07-15 15:50:00,324.15,324.95,323.71,324.51,98370.0,324.15,324.95,323.71,324.51,98370.0
2024-07-16 09:30:00,324.59,328.41,324.08,325.62,50663.0,324.59,328.41,324.08,325.62,50663.0
2024-07-16 09:40:00,325.53,326.03,321.87,324.21,53359.0,325.53,326.03,321.87,324.21,53359.0
2024-07-16 09:50:00,324.2,325.5,321.06,324.89,56549.0,324.2,325.5,321.06,324.89,56549.0
2024-07-16 10:00:00,324.88,326.94,324.88,325.88,19714.0,324.88,326.94,324.88,325.88,19714.0
2024-07-16 10:10:00,325.86,326.68,324.94,325.3,26862.0,325.86,326.68,324.94,325.3,26862.0
2024-07-16 10:20:00,325.31,327.52,324.66,327.17,21445.0,325.31,327.52,324.66,327.17,21445.0
2024-07-16 10:30:00,327.12,327.12,324.4,325.5,20533.0,327.12,327.12,324.4,325.5,20533.0
2024-07-16 10:40:00,325.52,326.51,325.32,325.5,23581.0,325.52,326.51,325.32,325.5,23581.0
2024-07-16 10:50:00,325.49,326.32,325.48,326.0,11313.0,325.49,326.32,325.48,326.0,11313.0
2024-07-16 11:00:00,326.0,326.13,324.35,324.35,8281.0,326.0,326.13,324.35,324.35,8281.0
2024-07-16 11:10:00,324.7,324.72,322.88,323.22,20699.0,324.7,324.72,322.88,323.22,20699.0
2024-07-16 11:20:00,323.41,323.42,321.93,323.42,28297.0,323.41,323.42,321.93,323.42,28297.0
2024-07-16 11:30:00,323.25,323.25,322.14,322.78,14392.0,323.25,323.25,322.14,322.78,14392.0
2024-07-16 11:40:00,322.74,322.78,319.83,320.04,9822.0,322.74,322.78,319.83,320.04,9822.0
2024-07-16 11:50:00,319.81,320.55,319.27,320.55,8265.0,319.81,320.55,319.27,320.55,8265.0
2024-07-16 12:00:00,320.52,321.15,319.92,321.01,7907.0,320.52,321.15,319.92,321.01,7907.0
2024-07-16 12:10:00,320.87,321.02,320.15,320.32,7855.0,320.87,321.02,320.15,320.32,7855.0
2024-07-16 12:20:00,320.3,321.1,319.99,320.92,11449.0,320.3,321.1,319.99,320.92,11449.0
2024-07-16 12:30:00,321.11,322.44,321.11,321.8,7800.0,321.11,322.44,321.11,321.8,7800.0
2024-07-16 12:40:00,321.9,322.92,321.84,322.84,5434.0,321.9,322.92,321.84,322.84,5434.0
2024-07-16 12:50:00,322.84,323.98,322.48,323.67,9712.0,322.84,323.98,322.48,323.67,9712.0
2024-07-16 13:00:00,323.65,323.97,323.3,323.65,11867.0,323.65,323.97,323.3,323.65,11867.0
2024-07-16 13:10:00,323.68,323.82,323.42,323.65,7822.0,323.68,323.82,323.42,323.65,7822.0
2024-07-16 13:20:00,323.79,324.31,323.43,324.31,5705.0,323.79,324.31,323.43,324.31,5705.0
2024-07-16 13:30:00,324.43,325.18,324.15,325.03,23668.0,324.43,325.18,324.15,325.03,23668.0
2024-07-16 13:40:00,324.88,325.38,324.76,325.09,7163.0,324.88,325.38,324.76,325.09,7163.0
2024-07-16 13:50:00,325.07,325.12,323.97,324.13,8427.0,325.07,325.12,323.97,324.13,8427.0
2024-07-16 14:00:00,324.13,325.58,324.11,325.23,9285.0,324.13,325.58,324.11,325.23,9285.0
2024-07-16 14:10:00,325.23,325.52,324.9,324.96,5900.0,325.23,325.52,324.9,324.96,5900.0
2024-07-16 14:20:00,324.83,325.38,324.83,325.17,4163.0,324.83,325.38,324.83,325.17,4163.0
2024-07-16 14:30:00,325.29,326.66,325.27,326.55,7656.0,325.29,326.66,325.27,326.55,7656.0
2024-07-16 14:40:00,326.61,326.92,326.22,326.71,11549.0,326.61,326.92,326.22,326.71,11549.0
2024-07-16 14:50:00,326.66,326.94,326.48,326.9,5367.0,326.66,326.94,326.48,326.9,5367.0
2024-07-16 15:00:00,326.84,327.03,326.15,326.46,8869.0,326.84,327.03,326.15,326.46,8869.0
2024-07-16 15:10:00,326.46,326.63,326.29,326.4,10132.0,326.46,326.63,326.29,326.4,10132.0
2024-07-16 15:20:00,326.4,326.77,326.27,326.43,14227.0,326.4,326.77,326.27,326.43,14227.0
2024-07-16 15:30:00,326.43,326.99,326.32,326.75,15403.0,326.43,326.99,326.32,326.75,15403.0
2024-07-16 15:40:00,326.62,327.26,326.62,327.02,24788.0,326.62,327.26,326.62,327.02,24788.0
2024-07-16 15:50:00,327.08,328.0,326.52,327.32,80469.0,327.08,328.0,326.52,327.32,80469.0
2024-07-17 09:30:00,324.67,328.72,323.81,326.6,65773.0,324.67,328.72,323.81,326.6,65773.0
2024-07-17 09:40:00,326.6,327.0,325.13,326.0,32676.0,326.6,327.0,325.13,326.0,32676.0
2024-07-17 09:50:00,326.29,328.15,326.05,327.16,38848.0,326.29,328.15,326.05,327.16,38848.0
2024-07-17 10:00:00,326.93,329.81,325.98,326.47,45029.0,326.93,329.81,325.98,326.47,45029.0
2024-07-17 10:10:00,326.44,327.83,326.44,327.81,15612.0,326.44,327.83,326.44,327.81,15612.0
2024-07-17 10:20:00,327.83,331.37,327.5,331.32,22360.0,327.83,331.37,327.5,331.32,22360.0
2024-07-17 10:30:00,331.41,331.81,330.05,330.25,12352.0,331.41,331.81,330.05,330.25,12352.0
2024-07-17 10:40:00,329.98,332.41,329.98,332.33,19145.0,329.98,332.41,329.98,332.33,19145.0
2024-07-17 10:50:00,332.55,333.75,331.67,332.38,16959.0,332.55,333.75,331.67,332.38,16959.0
2024-07-17 11:00:00,332.63,332.92,330.79,332.66,7748.0,332.63,332.92,330.79,332.66,7748.0
2024-07-17 11:10:00,332.43,332.7,330.85,331.52,17914.0,332.43,332.7,330.85,331.52,17914.0
2024-07-17 11:20:00,331.1,331.38,330.57,330.69,11757.0,331.1,331.38,330.57,330.69,11757.0
2024-07-17 11:30:00,330.89,331.81,330.12,331.62,14385.0,330.89,331.81,330.12,331.62,14385.0
2024-07-17 11:40:00,331.61,332.15,330.83,331.42,6909.0,331.61,332.15,330.83,331.42,6909.0
2024-07-17 11:50:00,331.62,332.12,331.02,331.35,7231.0,331.62,332.12,331.02,331.35,7231.0
2024-07-17 12:00:00,331.64,332.01,330.52,330.91,5166.0,331.64,332.01,330.52,330.91,5166.0
2024-07-17 12:10:00,331.02,331.56,330.71,331.29,7597.0,331.02,331.56,330.71,331.29,7597.0
2024-07-17 12:20:00,331.48,331.55,330.21,330.6,21853.0,331.48,331.55,330.21,330.6,21853.0
2024-07-17 12:30:00,330.25,330.25,329.12,329.5,9324.0,330.25,330.25,329.12,329.5,9324.0
2024-07-17 12:40:00,329.23,329.77,329.15,329.45,4950.0,329.23,329.77,329.15,329.45,4950.0
2024-07-17 12:50:00,329.8,330.73,329.48,330.25,9028.0,329.8,330.73,329.48,330.25,9028.0
2024-07-17 13:00:00,329.81,330.12,328.95,330.09,6961.0,329.81,330.12,328.95,330.09,6961.0
2024-07-17 13:10:00,330.09,330.32,329.69,329.73,10732.0,330.09,330.32,329.69,329.73,10732.0
2024-07-17 13:20:00,329.62,330.41,328.97,329.83,31306.0,329.62,330.41,328.97,329.83,31306.0
2024-07-17 13:30:00,329.83,330.4,329.06,329.75,26087.0,329.83,330.4,329.06,329.75,26087.0
2024-07-17 13:40:00,329.82,330.46,329.54,330.42,7993.0,329.82,330.46,329.54,330.42,7993.0
2024-07-17 13:50:00,330.23,331.14,329.94,330.45,15497.0,330.23,331.14,329.94,330.45,15497.0
2024-07-17 14:00:00,330.38,330.71,329.8,330.7,13204.0,330.38,330.71,329.8,330.7,13204.0
2024-07-17 14:10:00,330.7,331.16,330.4,331.01,6203.0,330.7,331.16,330.4,331.01,6203.0
2024-07-17 14:20:00,331.16,331.42,330.42,331.17,12545.0,331.16,331.42,330.42,331.17,12545.0
2024-07-17 14:30:00,331.17,331.39,329.75,330.02,10177.0,331.17,331.39,329.75,330.02,10177.0
2024-07-17 14:40:00,329.83,330.6,329.83,330.46,10417.0,329.83,330.6,329.83,330.46,10417.0
2024-07-17 14:50:00,330.52,330.93,330.1,330.75,12956.0,330.52,330.93,330.1,330.75,12956.0
2024-07-17 15:00:00,330.78,331.03,330.35,330.63,8543.0,330.78,331.03,330.35,330.63,8543.0
2024-07-17 15:10:00,330.63,331.7,330.4,331.31,21228.0,330.63,331.7,330.4,331.31,21228.0
2024-07-17 15:20:00,331.31,331.93,331.26,331.3,16002.0,331.31,331.93,331.26,331.3,16002.0
2024-07-17 15:30:00,331.3,332.02,330.96,331.28,15035.0,331.3,332.02,330.96,331.28,15035.0
2024-07-17 15:40:00,331.41,331.63,331.08,331.14,41949.0,331.41,331.63,331.08,331.14,41949.0
2024-07-17 15:50:00,331.17,331.51,330.2,330.22,105869.0,331.17,331.51,330.2,330.22,105869.0
2024-07-18 09:30:00,329.0,331.0,328.1,330.54,18528.0,329.0,331.0,328.1,330.54,18528.0
2024-07-18 09:40:00,331.17,333.22,330.2,330.61,14158.0,331.17,333.22,330.2,330.61,14158.0
2024-07-18 09:50:00,330.6,332.89,330.06,331.7,82549.0,330.6,332.89,330.06,331.7,82549.0
2024-07-18 10:00:00,331.65,333.96,331.35,333.84,7353.0,331.65,333.96,331.35,333.84,7353.0
2024-07-18 10:10:00,333.75,335.44,333.0,335.14,31321.0,333.75,335.44,333.0,335.14,31321.0
2024-07-18 10:20:00,335.6,335.6,332.9,333.13,12995.0,335.6,335.6,332.9,333.13,12995.0
2024-07-18 10:30:00,333.5,334.19,331.66,333.07,26654.0,333.5,334.19,331.66,333.07,26654.0
2024-07-18 10:40:00,333.34,333.91,332.0,332.0,11013.0,333.34,333.91,332.0,332.0,11013.0
2024-07-18 10:50:00,332.0,333.4,331.35,332.59,20931.0,332.0,333.4,331.35,332.59,20931.0
2024-07-18 11:00:00,332.86,333.42,332.04,332.45,8543.0,332.86,333.42,332.04,332.45,8543.0
2024-07-18 11:10:00,332.62,333.41,332.18,332.76,10257.0,332.62,333.41,332.18,332.76,10257.0
2024-07-18 11:20:00,332.69,333.26,332.69,333.08,12023.0,332.69,333.26,332.69,333.08,12023.0
2024-07-18 11:30:00,332.94,333.95,332.76,333.03,14021.0,332.94,333.95,332.76,333.03,14021.0
2024-07-18 11:40:00,333.03,333.4,332.94,333.18,4795.0,333.03,333.4,332.94,333.18,4795.0
2024-07-18 11:50:00,333.47,333.97,332.37,332.44,10881.0,333.47,333.97,332.37,332.44,10881.0
2024-07-18 12:00:00,332.15,332.73,331.23,331.23,7546.0,332.15,332.73,331.23,331.23,7546.0
2024-07-18 12:10:00,331.21,331.21,330.16,330.63,5597.0,331.21,331.21,330.16,330.63,5597.0
2024-07-18 12:20:00,330.69,330.76,328.55,329.94,8131.0,330.69,330.76,328.55,329.94,8131.0
2024-07-18 12:30:00,330.08,330.91,330.04,330.63,2800.0,330.08,330.91,330.04,330.63,2800.0
2024-07-18 12:40:00,330.72,330.72,329.79,330.52,6482.0,330.72,330.72,329.79,330.52,6482.0
2024-07-18 12:50:00,330.3,330.35,329.51,329.64,4607.0,330.3,330.35,329.51,329.64,4607.0
2024-07-18 13:00:00,329.55,329.55,328.36,328.37,7813.0,329.55,329.55,328.36,328.37,7813.0
2024-07-18 13:10:00,328.37,328.69,328.36,328.53,3036.0,328.37,328.69,328.36,328.53,3036.0
2024-07-18 13:20:00,328.36,328.96,328.0,328.96,9064.0,328.36,328.96,328.0,328.96,9064.0
2024-07-18 13:30:00,328.88,329.32,328.72,329.05,4065.0,328.88,329.32,328.72,329.05,4065.0
2024-07-18 13:40:00,329.11,329.71,328.93,329.69,6289.0,329.11,329.71,328.93,329.69,6289.0
2024-07-18 13:50:00,329.73,329.84,328.11,328.25,6370.0,329.73,329.84,328.11,328.25,6370.0
2024-07-18 14:00:00,328.11,328.57,326.79,327.06,19253.0,328.11,328.57,326.79,327.06,19253.0
2024-07-18 14:10:00,326.8,327.3,326.27,327.07,11032.0,326.8,327.3,326.27,327.07,11032.0
2024-07-18 14:20:00,327.0,327.71,326.96,327.47,7348.0,327.0,327.71,326.96,327.47,7348.0
2024-07-18 14:30:00,327.23,327.82,327.0,327.0,9337.0,327.23,327.82,327.0,327.0,9337.0
2024-07-18 14:40:00,327.12,327.17,326.41,326.41,3064.0,327.12,327.17,326.41,326.41,3064.0
2024-07-18 14:50:00,326.38,326.38,325.84,326.22,4600.0,326.38,326.38,325.84,326.22,4600.0
2024-07-18 15:00:00,326.14,326.31,325.54,325.54,8968.0,326.14,326.31,325.54,325.54,8968.0
2024-07-18 15:10:00,325.48,325.48,323.45,323.45,18796.0,325.48,325.48,323.45,323.45,18796.0
2024-07-18 15:20:00,323.32,324.3,322.81,323.41,20887.0,323.32,324.3,322.81,323.41,20887.0
2024-07-18 15:30:00,323.63,323.86,322.9,323.18,32967.0,323.63,323.86,322.9,323.18,32967.0
2024-07-18 15:40:00,323.42,323.62,322.31,323.0,33157.0,323.42,323.62,322.31,323.0,33157.0
2024-07-18 15:50:00,323.03,323.57,321.56,321.84,79728.0,323.03,323.57,321.56,321.84,79728.0
2024-07-19 09:30:00,321.49,322.28,316.22,318.33,52331.0,321.49,322.28,316.22,318.33,52331.0
2024-07-19 09:40:00,318.55,322.3,318.54,320.18,13323.0,318.55,322.3,318.54,320.18,13323.0
2024-07-19 09:50:00,320.68,321.82,320.43,321.25,11507.0,320.68,321.82,320.43,321.25,11507.0
2024-07-19 10:00:00,321.36,322.62,320.55,321.36,9389.0,321.36,322.62,320.55,321.36,9389.0
2024-07-19 10:10:00,321.73,322.46,321.2,322.12,15635.0,321.73,322.46,321.2,322.12,15635.0
2024-07-19 10:20:00,322.15,322.34,320.92,321.03,10608.0,322.15,322.34,320.92,321.03,10608.0
2024-07-19 10:30:00,321.38,321.67,320.25,321.66,16507.0,321.38,321.67,320.25,321.66,16507.0
2024-07-19 10:40:00,321.84,321.93,320.98,321.51,8613.0,321.84,321.93,320.98,321.51,8613.0
2024-07-19 10:50:00,321.44,322.15,320.91,321.01,13846.0,321.44,322.15,320.91,321.01,13846.0
2024-07-19 11:00:00,320.98,322.24,320.97,321.64,9298.0,320.98,322.24,320.97,321.64,9298.0
2024-07-19 11:10:00,321.67,321.89,321.07,321.84,3805.0,321.67,321.89,321.07,321.84,3805.0
2024-07-19 11:20:00,321.92,322.02,320.86,320.99,8300.0,321.92,322.02,320.86,320.99,8300.0
2024-07-19 11:30:00,320.86,321.27,320.59,321.24,4068.0,320.86,321.27,320.59,321.24,4068.0
2024-07-19 11:40:00,321.46,321.47,321.06,321.18,3844.0,321.46,321.47,321.06,321.18,3844.0
2024-07-19 11:50:00,321.16,321.91,321.14,321.91,6276.0,321.16,321.91,321.14,321.91,6276.0
2024-07-19 12:00:00,321.96,322.79,321.81,321.97,11958.0,321.96,322.79,321.81,321.97,11958.0
2024-07-19 12:10:00,322.03,322.23,321.48,322.17,6033.0,322.03,322.23,321.48,322.17,6033.0
2024-07-19 12:20:00,322.16,322.16,321.33,321.41,9163.0,322.16,322.16,321.33,321.41,9163.0
2024-07-19 12:30:00,321.21,321.47,320.31,321.29,4549.0,321.21,321.47,320.31,321.29,4549.0
2024-07-19 12:40:00,321.29,321.54,321.23,321.33,2500.0,321.29,321.54,321.23,321.33,2500.0
2024-07-19 12:50:00,321.43,321.44,320.79,321.16,3053.0,321.43,321.44,320.79,321.16,3053.0
2024-07-19 13:00:00,320.94,321.36,320.81,321.25,2422.0,320.94,321.36,320.81,321.25,2422.0
2024-07-19 13:10:00,321.28,321.36,320.86,321.11,2468.0,321.28,321.36,320.86,321.11,2468.0
2024-07-19 13:20:00,321.05,321.15,320.74,320.98,3343.0,321.05,321.15,320.74,320.98,3343.0
2024-07-19 13:30:00,320.89,322.07,320.89,321.58,7770.0,320.89,322.07,320.89,321.58,7770.0
2024-07-19 13:40:00,321.52,322.39,321.45,322.39,8123.0,321.52,322.39,321.45,322.39,8123.0
2024-07-19 13:50:00,322.38,322.79,322.22,322.59,4249.0,322.38,322.79,322.22,322.59,4249.0
2024-07-19 14:00:00,322.79,322.79,322.2,322.51,13443.0,322.79,322.79,322.2,322.51,13443.0
2024-07-19 14:10:00,322.51,322.87,322.38,322.61,5405.0,322.51,322.87,322.38,322.61,5405.0
2024-07-19 14:20:00,322.38,322.45,321.72,321.72,2967.0,322.38,322.45,321.72,321.72,2967.0
2024-07-19 14:30:00,321.79,321.79,321.4,321.71,7004.0,321.79,321.79,321.4,321.71,7004.0
2024-07-19 14:40:00,321.74,321.86,321.38,321.38,3530.0,321.74,321.86,321.38,321.38,3530.0
2024-07-19 14:50:00,321.42,321.77,321.34,321.41,3367.0,321.42,321.77,321.34,321.41,3367.0
2024-07-19 15:00:00,321.63,322.1,321.39,321.99,4480.0,321.63,322.1,321.39,321.99,4480.0
2024-07-19 15:10:00,321.96,322.5,321.78,322.24,21045.0,321.96,322.5,321.78,322.24,21045.0
2024-07-19 15:20:00,322.51,322.6,321.22,321.35,12276.0,322.51,322.6,321.22,321.35,12276.0
2024-07-19 15:30:00,321.36,321.78,321.02,321.18,10058.0,321.36,321.78,321.02,321.18,10058.0
2024-07-19 15:40:00,321.09,321.91,320.92,321.55,10112.0,321.09,321.91,320.92,321.55,10112.0
2024-07-19 15:50:00,321.44,321.83,319.67,320.3,123125.0,321.44,321.83,319.67,320.3,123125.0
2024-07-22 09:30:00,318.71,319.43,311.44,314.62,86687.0,318.71,319.43,311.44,314.62,86687.0
2024-07-22 09:40:00,314.62,315.52,308.52,309.25,66467.0,314.62,315.52,308.52,309.25,66467.0
2024-07-22 09:50:00,309.69,310.99,306.36,310.36,28241.0,309.69,310.99,306.36,310.36,28241.0
2024-07-22 10:00:00,310.31,311.48,309.42,311.19,25681.0,310.31,311.48,309.42,311.19,25681.0
2024-07-22 10:10:00,311.11,311.53,309.42,309.52,26762.0,311.11,311.53,309.42,309.52,26762.0
2024-07-22 10:20:00,309.84,311.58,309.74,311.58,11974.0,309.84,311.58,309.74,311.58,11974.0
2024-07-22 10:30:00,311.88,314.61,311.59,314.44,9941.0,311.88,314.61,311.59,314.44,9941.0
2024-07-22 10:40:00,314.46,314.74,313.4,313.56,10570.0,314.46,314.74,313.4,313.56,10570.0
2024-07-22 10:50:00,313.49,313.49,311.78,312.94,8401.0,313.49,313.49,311.78,312.94,8401.0
2024-07-22 11:00:00,313.32,313.74,312.51,312.6,8136.0,313.32,313.74,312.51,312.6,8136.0
2024-07-22 11:10:00,312.25,313.01,312.07,312.4,13832.0,312.25,313.01,312.07,312.4,13832.0
2024-07-22 11:20:00,312.39,312.51,311.87,312.14,7914.0,312.39,312.51,311.87,312.14,7914.0
2024-07-22 11:30:00,312.25,312.54,311.34,311.34,5098.0,312.25,312.54,311.34,311.34,5098.0
2024-07-22 11:40:00,311.39,311.59,310.89,311.37,3208.0,311.39,311.59,310.89,311.37,3208.0
2024-07-22 11:50:00,311.14,311.84,310.73,310.9,5924.0,311.14,311.84,310.73,310.9,5924.0
2024-07-22 12:00:00,310.9,311.98,310.58,310.66,15822.0,310.9,311.98,310.58,310.66,15822.0
2024-07-22 12:10:00,310.72,312.67,310.55,312.56,11869.0,310.72,312.67,310.55,312.56,11869.0
2024-07-22 12:20:00,312.5,312.62,311.05,311.84,15981.0,312.5,312.62,311.05,311.84,15981.0
2024-07-22 12:30:00,311.93,313.35,311.74,312.77,51105.0,311.93,313.35,311.74,312.77,51105.0
2024-07-22 12:40:00,312.58,313.34,312.48,313.17,6204.0,312.58,313.34,312.48,313.17,6204.0
2024-07-22 12:50:00,313.17,313.53,312.41,312.47,5740.0,313.17,313.53,312.41,312.47,5740.0
2024-07-22 13:00:00,312.82,313.6,312.7,313.35,5329.0,312.82,313.6,312.7,313.35,5329.0
2024-07-22 13:10:00,313.15,314.09,313.14,313.77,14221.0,313.15,314.09,313.14,313.77,14221.0
2024-07-22 13:20:00,313.98,314.38,313.52,313.52,10353.0,313.98,314.38,313.52,313.52,10353.0
2024-07-22 13:30:00,313.56,314.19,313.14,313.27,13867.0,313.56,314.19,313.14,313.27,13867.0
2024-07-22 13:40:00,313.44,313.71,313.04,313.44,10336.0,313.44,313.71,313.04,313.44,10336.0
2024-07-22 13:50:00,313.32,313.42,312.87,313.08,17777.0,313.32,313.42,312.87,313.08,17777.0
2024-07-22 14:00:00,313.0,313.22,312.5,313.12,16065.0,313.0,313.22,312.5,313.12,16065.0
2024-07-22 14:10:00,313.19,313.32,312.51,312.85,22035.0,313.19,313.32,312.51,312.85,22035.0
2024-07-22 14:20:00,312.85,313.54,312.8,313.38,7981.0,312.85,313.54,312.8,313.38,7981.0
2024-07-22 14:30:00,313.24,313.82,313.21,313.34,9356.0,313.24,313.82,313.21,313.34,9356.0
2024-07-22 14:40:00,313.35,313.92,313.32,313.79,5589.0,313.35,313.92,313.32,313.79,5589.0
2024-07-22 14:50:00,313.92,314.69,313.91,314.29,8307.0,313.92,314.69,313.91,314.29,8307.0
2024-07-22 15:00:00,314.27,314.97,313.83,314.97,10522.0,314.27,314.97,313.83,314.97,10522.0
2024-07-22 15:10:00,315.07,315.13,314.5,314.91,5681.0,315.07,315.13,314.5,314.91,5681.0
2024-07-22 15:20:00,314.65,314.86,314.43,314.63,10042.0,314.65,314.86,314.43,314.63,10042.0
2024-07-22 15:30:00,314.5,315.12,314.31,314.36,25004.0,314.5,315.12,314.31,314.36,25004.0
2024-07-22 15:40:00,314.3,314.57,313.48,313.62,72561.0,314.3,314.57,313.48,313.62,72561.0
2024-07-22 15:50:00,313.38,313.45,312.54,313.03,67016.0,313.38,313.45,312.54,313.03,67016.0
2024-07-23 09:30:00,314.65,316.52,309.96,310.12,60096.0,314.65,316.52,309.96,310.12,60096.0
2024-07-23 09:40:00,309.95,310.92,308.06,310.84,37403.0,309.95,310.92,308.06,310.84,37403.0
2024-07-23 09:50:00,310.9,310.93,306.84,307.26,28158.0,310.9,310.93,306.84,307.26,28158.0
2024-07-23 10:00:00,307.57,307.87,305.75,306.27,27680.0,307.57,307.87,305.75,306.27,27680.0
2024-07-23 10:10:00,306.4,307.92,305.73,307.59,19470.0,306.4,307.92,305.73,307.59,19470.0
2024-07-23 10:20:00,307.72,308.21,305.87,306.69,41818.0,307.72,308.21,305.87,306.69,41818.0
2024-07-23 10:30:00,306.66,307.72,305.43,305.43,18310.0,306.66,307.72,305.43,305.43,18310.0
2024-07-23 10:40:00,305.28,306.46,305.14,305.91,12886.0,305.28,306.46,305.14,305.91,12886.0
2024-07-23 10:50:00,305.74,306.25,305.0,305.27,12156.0,305.74,306.25,305.0,305.27,12156.0
2024-07-23 11:00:00,305.11,307.89,304.76,307.41,9450.0,305.11,307.89,304.76,307.41,9450.0
2024-07-23 11:10:00,307.46,308.62,307.12,307.7,10232.0,307.46,308.62,307.12,307.7,10232.0
2024-07-23 11:20:00,307.91,310.0,307.91,309.93,10555.0,307.91,310.0,307.91,309.93,10555.0
2024-07-23 11:30:00,309.92,312.76,309.81,312.53,25572.0,309.92,312.76,309.81,312.53,25572.0
2024-07-23 11:40:00,312.53,314.69,312.29,314.69,18077.0,312.53,314.69,312.29,314.69,18077.0
2024-07-23 11:50:00,314.35,316.25,314.21,315.54,21312.0,314.35,316.25,314.21,315.54,21312.0
2024-07-23 12:00:00,315.35,316.29,315.28,316.17,15697.0,315.35,316.29,315.28,316.17,15697.0
2024-07-23 12:10:00,316.01,316.92,315.89,316.82,10061.0,316.01,316.92,315.89,316.82,10061.0
2024-07-23 12:20:00,316.94,317.62,316.59,316.69,15183.0,316.94,317.62,316.59,316.69,15183.0
2024-07-23 12:30:00,316.77,318.06,316.5,317.98,5975.0,316.77,318.06,316.5,317.98,5975.0
2024-07-23 12:40:00,317.76,318.46,317.48,317.69,11042.0,317.76,318.46,317.48,317.69,11042.0
2024-07-23 12:50:00,317.62,317.72,316.97,317.12,13340.0,317.62,317.72,316.97,317.12,13340.0
2024-07-23 13:00:00,317.29,317.48,316.2,317.0,17961.0,317.29,317.48,316.2,317.0,17961.0
2024-07-23 13:10:00,317.0,317.66,317.0,317.58,7948.0,317.0,317.66,317.0,317.58,7948.0
2024-07-23 13:20:00,317.79,318.86,317.69,318.84,7609.0,317.79,318.86,317.69,318.84,7609.0
2024-07-23 13:30:00,318.73,320.96,318.68,320.32,26935.0,318.73,320.96,318.68,320.32,26935.0
2024-07-23 13:40:00,320.28,320.5,318.55,320.44,17060.0,320.28,320.5,318.55,320.44,17060.0
2024-07-23 13:50:00,320.49,321.6,320.34,321.13,17665.0,320.49,321.6,320.34,321.13,17665.0
2024-07-23 14:00:00,321.13,321.76,320.73,321.06,13847.0,321.13,321.76,320.73,321.06,13847.0
2024-07-23 14:10:00,321.19,323.5,320.12,323.47,30796.0,321.19,323.5,320.12,323.47,30796.0
2024-07-23 14:20:00,323.66,323.9,321.48,321.94,14627.0,323.66,323.9,321.48,321.94,14627.0
2024-07-23 14:30:00,321.71,322.89,321.56,322.89,13737.0,321.71,322.89,321.56,322.89,13737.0
2024-07-23 14:40:00,322.88,323.43,322.58,323.37,18058.0,322.88,323.43,322.58,323.37,18058.0
2024-07-23 14:50:00,323.03,323.03,322.02,322.04,11555.0,323.03,323.03,322.02,322.04,11555.0
2024-07-23 15:00:00,321.85,322.17,320.68,320.68,13361.0,321.85,322.17,320.68,320.68,13361.0
2024-07-23 15:10:00,320.69,321.56,320.68,321.03,11479.0,320.69,321.56,320.68,321.03,11479.0
2024-07-23 15:20:00,320.8,321.96,320.36,321.51,28267.0,320.8,321.96,320.36,321.51,28267.0
2024-07-23 15:30:00,321.44,321.46,319.68,320.23,21381.0,321.44,321.46,319.68,320.23,21381.0
2024-07-23 15:40:00,320.4,321.17,319.71,320.52,100354.0,320.4,321.17,319.71,320.52,100354.0
2024-07-23 15:50:00,320.71,321.77,319.86,320.05,210043.0,320.71,321.77,319.86,320.05,210043.0
2024-07-24 09:30:00,320.84,320.84,317.38,318.41,25407.0,320.84,320.84,317.38,318.41,25407.0
2024-07-24 09:40:00,318.45,318.64,315.39,316.57,29415.0,318.45,318.64,315.39,316.57,29415.0
2024-07-24 09:50:00,316.19,317.48,313.47,314.3,13185.0,316.19,317.48,313.47,314.3,13185.0
2024-07-24 10:00:00,314.27,314.76,311.67,312.69,12167.0,314.27,314.76,311.67,312.69,12167.0
2024-07-24 10:10:00,312.97,313.74,311.93,312.14,36911.0,312.97,313.74,311.93,312.14,36911.0
2024-07-24 10:20:00,312.22,312.92,310.56,310.9,19965.0,312.22,312.92,310.56,310.9,19965.0
2024-07-24 10:30:00,311.39,311.73,310.23,310.96,13234.0,311.39,311.73,310.23,310.96,13234.0
2024-07-24 10:40:00,310.97,311.93,310.63,311.68,11469.0,310.97,311.93,310.63,311.68,11469.0
2024-07-24 10:50:00,311.94,313.12,311.16,311.17,5851.0,311.94,313.12,311.16,311.17,5851.0
2024-07-24 11:00:00,310.93,312.17,310.81,311.31,6538.0,310.93,312.17,310.81,311.31,6538.0
2024-07-24 11:10:00,311.33,311.81,310.77,311.22,15869.0,311.33,311.81,310.77,311.22,15869.0
2024-07-24 11:20:00,311.04,312.7,310.76,312.55,4401.0,311.04,312.7,310.76,312.55,4401.0
2024-07-24 11:30:00,312.22,312.7,311.94,312.35,5308.0,312.22,312.7,311.94,312.35,5308.0
2024-07-24 11:40:00,312.19,313.89,311.85,313.89,6122.0,312.19,313.89,311.85,313.89,6122.0
2024-07-24 11:50:00,313.35,313.96,312.68,313.24,9054.0,313.35,313.96,312.68,313.24,9054.0
2024-07-24 12:00:00,313.47,314.3,312.94,313.3,10550.0,313.47,314.3,312.94,313.3,10550.0
2024-07-24 12:10:00,313.43,315.26,313.23,314.1,13621.0,313.43,315.26,313.23,314.1,13621.0
2024-07-24 12:20:00,314.5,314.94,313.86,314.94,15663.0,314.5,314.94,313.86,314.94,15663.0
2024-07-24 12:30:00,314.94,315.23,313.99,315.03,32101.0,314.94,315.23,313.99,315.03,32101.0
2024-07-24 12:40:00,314.99,315.06,313.83,314.76,10715.0,314.99,315.06,313.83,314.76,10715.0
2024-07-24 12:50:00,314.85,315.08,314.25,314.69,22161.0,314.85,315.08,314.25,314.69,22161.0
2024-07-24 13:00:00,314.76,315.15,313.77,315.13,15975.0,314.76,315.15,313.77,315.13,15975.0
2024-07-24 13:10:00,314.92,314.99,314.0,314.0,7385.0,314.92,314.99,314.0,314.0,7385.0
2024-07-24 13:20:00,313.89,314.42,313.83,314.04,19429.0,313.89,314.42,313.83,314.04,19429.0
2024-07-24 13:30:00,313.93,313.93,312.04,312.04,21195.0,313.93,313.93,312.04,312.04,21195.0
2024-07-24 13:40:00,311.88,313.96,311.55,313.35,26156.0,311.88,313.96,311.55,313.35,26156.0
2024-07-24 13:50:00,313.24,313.81,312.39,313.81,13756.0,313.24,313.81,312.39,313.81,13756.0
2024-07-24 14:00:00,313.59,314.83,313.48,313.78,24380.0,313.59,314.83,313.48,313.78,24380.0
2024-07-24 14:10:00,314.22,314.64,313.46,313.51,9437.0,314.22,314.64,313.46,313.51,9437.0
2024-07-24 14:20:00,313.63,313.72,313.26,313.4,9697.0,313.63,313.72,313.26,313.4,9697.0
2024-07-24 14:30:00,313.55,313.9,312.41,312.88,9188.0,313.55,313.9,312.41,312.88,9188.0
2024-07-24 14:40:00,312.57,312.93,312.09,312.25,10463.0,312.57,312.93,312.09,312.25,10463.0
2024-07-24 14:50:00,312.45,312.45,311.07,312.0,40811.0,312.45,312.45,311.07,312.0,40811.0
2024-07-24 15:00:00,312.03,312.82,312.03,312.29,7224.0,312.03,312.82,312.03,312.29,7224.0
2024-07-24 15:10:00,312.53,312.93,312.0,312.17,11459.0,312.53,312.93,312.0,312.17,11459.0
2024-07-24 15:20:00,312.25,312.81,312.05,312.19,7694.0,312.25,312.81,312.05,312.19,7694.0
2024-07-24 15:30:00,312.28,313.24,312.22,313.13,9363.0,312.28,313.24,312.22,313.13,9363.0
2024-07-24 15:40:00,313.3,313.94,313.04,313.59,15895.0,313.3,313.94,313.04,313.59,15895.0
2024-07-24 15:50:00,313.64,313.81,312.36,312.66,113353.0,313.64,313.81,312.36,312.66,113353.0
2024-07-25 09:30:00,318.28,319.24,315.44,316.73,27432.0,318.28,319.24,315.44,316.73,27432.0
2024-07-25 09:40:00,316.87,319.4,316.4,317.03,24451.0,316.87,319.4,316.4,317.03,24451.0
2024-07-25 09:50:00,317.55,320.63,316.9,319.81,13602.0,317.55,320.63,316.9,319.81,13602.0
2024-07-25 10:00:00,319.87,323.43,319.1,322.75,21950.0,319.87,323.43,319.1,322.75,21950.0
2024-07-25 10:10:00,322.75,323.9,321.41,321.75,12637.0,322.75,323.9,321.41,321.75,12637.0
2024-07-25 10:20:00,321.56,321.97,318.87,320.33,13217.0,321.56,321.97,318.87,320.33,13217.0
2024-07-25 10:30:00,320.36,320.4,317.39,317.65,23233.0,320.36,320.4,317.39,317.65,23233.0
2024-07-25 10:40:00,317.47,318.79,317.0,317.56,21160.0,317.47,318.79,317.0,317.56,21160.0
2024-07-25 10:50:00,317.58,318.02,316.86,317.44,9964.0,317.58,318.02,316.86,317.44,9964.0
2024-07-25 11:00:00,317.62,319.03,317.61,317.99,15423.0,317.62,319.03,317.61,317.99,15423.0
2024-07-25 11:10:00,317.98,318.3,316.82,316.92,8098.0,317.98,318.3,316.82,316.92,8098.0
2024-07-25 11:20:00,317.06,317.78,316.13,316.18,12359.0,317.06,317.78,316.13,316.18,12359.0
2024-07-25 11:30:00,316.23,317.47,316.12,317.05,9222.0,316.23,317.47,316.12,317.05,9222.0
2024-07-25 11:40:00,316.94,317.99,316.92,316.99,6888.0,316.94,317.99,316.92,316.99,6888.0
2024-07-25 11:50:00,317.33,317.8,316.73,317.78,8077.0,317.33,317.8,316.73,317.78,8077.0
2024-07-25 12:00:00,318.04,318.11,317.48,317.67,7069.0,318.04,318.11,317.48,317.67,7069.0
2024-07-25 12:10:00,317.47,318.3,317.22,318.29,7460.0,317.47,318.3,317.22,318.29,7460.0
2024-07-25 12:20:00,318.29,319.52,317.86,319.24,8356.0,318.29,319.52,317.86,319.24,8356.0
2024-07-25 12:30:00,319.24,319.5,318.87,319.5,5460.0,319.24,319.5,318.87,319.5,5460.0
2024-07-25 12:40:00,319.38,319.93,319.17,319.21,14176.0,319.38,319.93,319.17,319.21,14176.0
2024-07-25 12:50:00,319.43,319.47,319.03,319.06,3290.0,319.43,319.47,319.03,319.06,3290.0
2024-07-25 13:00:00,318.97,321.21,318.81,321.09,5564.0,318.97,321.21,318.81,321.09,5564.0
2024-07-25 13:10:00,321.09,321.1,319.38,319.44,7998.0,321.09,321.1,319.38,319.44,7998.0
2024-07-25 13:20:00,319.44,319.74,319.2,319.25,4027.0,319.44,319.74,319.2,319.25,4027.0
2024-07-25 13:30:00,319.26,320.36,319.12,320.05,9500.0,319.26,320.36,319.12,320.05,9500.0
2024-07-25 13:40:00,320.17,320.48,319.72,319.86,8394.0,320.17,320.48,319.72,319.86,8394.0
2024-07-25 13:50:00,319.88,319.88,318.4,318.55,24718.0,319.88,319.88,318.4,318.55,24718.0
2024-07-25 14:00:00,318.44,319.01,318.25,318.3,8015.0,318.44,319.01,318.25,318.3,8015.0
2024-07-25 14:10:00,318.3,319.02,318.24,318.66,9282.0,318.3,319.02,318.24,318.66,9282.0
2024-07-25 14:20:00,318.74,319.17,318.45,318.96,6271.0,318.74,319.17,318.45,318.96,6271.0
2024-07-25 14:30:00,318.82,319.4,318.27,318.49,4569.0,318.82,319.4,318.27,318.49,4569.0
2024-07-25 14:40:00,318.35,318.61,317.7,317.71,7306.0,318.35,318.61,317.7,317.71,7306.0
2024-07-25 14:50:00,317.69,317.73,316.55,317.19,17633.0,317.69,317.73,316.55,317.19,17633.0
2024-07-25 15:00:00,317.19,317.53,316.82,317.28,10877.0,317.19,317.53,316.82,317.28,10877.0
2024-07-25 15:10:00,317.19,318.13,317.12,318.02,15041.0,317.19,318.13,317.12,318.02,15041.0
2024-07-25 15:20:00,317.84,318.98,317.73,318.41,35427.0,317.84,318.98,317.73,318.41,35427.0
2024-07-25 15:30:00,318.39,318.7,317.11,317.24,31046.0,318.39,318.7,317.11,317.24,31046.0
2024-07-25 15:40:00,317.37,317.74,314.72,315.03,48619.0,317.37,317.74,314.72,315.03,48619.0
2024-07-25 15:50:00,314.91,316.14,314.0,315.26,112905.0,314.91,316.14,314.0,315.26,112905.0
2024-07-26 09:30:00,357.74,378.01,355.0,370.63,441181.0,357.74,378.01,355.0,370.63,441181.0
2024-07-26 09:40:00,370.38,370.75,356.91,367.59,253946.0,370.38,370.75,356.91,367.59,253946.0
2024-07-26 09:50:00,367.67,370.0,364.32,367.98,131798.0,367.67,370.0,364.32,367.98,131798.0
2024-07-26 10:00:00,367.88,370.45,365.48,368.51,111687.0,367.88,370.45,365.48,368.51,111687.0
2024-07-26 10:10:00,368.51,371.0,365.97,367.08,83452.0,368.51,371.0,365.97,367.08,83452.0
2024-07-26 10:20:00,367.29,368.71,365.35,365.66,97097.0,367.29,368.71,365.35,365.66,97097.0
2024-07-26 10:30:00,365.66,370.01,364.06,369.62,67636.0,365.66,370.01,364.06,369.62,67636.0
2024-07-26 10:40:00,369.65,370.34,365.48,366.0,71404.0,369.65,370.34,365.48,366.0,71404.0
2024-07-26 10:50:00,365.79,368.28,365.02,366.0,52689.0,365.79,368.28,365.02,366.0,52689.0
2024-07-26 11:00:00,365.92,366.64,359.6,361.58,50661.0,365.92,366.64,359.6,361.58,50661.0
2024-07-26 11:10:00,361.57,364.46,360.99,361.46,38057.0,361.57,364.46,360.99,361.46,38057.0
2024-07-26 11:20:00,361.6,365.58,361.37,364.53,42079.0,361.6,365.58,361.37,364.53,42079.0
2024-07-26 11:30:00,364.71,367.59,363.98,367.33,27921.0,364.71,367.59,363.98,367.33,27921.0
2024-07-26 11:40:00,367.32,369.61,367.32,369.0,29126.0,367.32,369.61,367.32,369.0,29126.0
2024-07-26 11:50:00,369.03,370.62,368.39,369.36,46445.0,369.03,370.62,368.39,369.36,46445.0
2024-07-26 12:00:00,369.64,370.74,368.21,370.19,71219.0,369.64,370.74,368.21,370.19,71219.0
2024-07-26 12:10:00,370.45,371.05,369.68,370.6,29010.0,370.45,371.05,369.68,370.6,29010.0
2024-07-26 12:20:00,370.66,370.94,368.74,369.1,36986.0,370.66,370.94,368.74,369.1,36986.0
2024-07-26 12:30:00,368.9,370.59,365.57,366.88,30250.0,368.9,370.59,365.57,366.88,30250.0
2024-07-26 12:40:00,367.26,368.34,367.01,367.95,14357.0,367.26,368.34,367.01,367.95,14357.0
2024-07-26 12:50:00,368.1,368.84,367.7,368.13,18850.0,368.1,368.84,367.7,368.13,18850.0
2024-07-26 13:00:00,368.11,368.35,366.29,366.57,31235.0,368.11,368.35,366.29,366.57,31235.0
2024-07-26 13:10:00,366.62,367.61,366.14,367.61,11039.0,366.62,367.61,366.14,367.61,11039.0
2024-07-26 13:20:00,367.69,368.36,366.08,366.35,26993.0,367.69,368.36,366.08,366.35,26993.0
2024-07-26 13:30:00,366.14,366.35,363.61,364.6,75970.0,366.14,366.35,363.61,364.6,75970.0
2024-07-26 13:40:00,364.5,366.33,363.09,363.59,30032.0,364.5,366.33,363.09,363.59,30032.0
2024-07-26 13:50:00,363.59,367.96,363.52,367.4,112077.0,363.59,367.96,363.52,367.4,112077.0
2024-07-26 14:00:00,367.88,367.96,366.58,367.44,25812.0,367.88,367.96,366.58,367.44,25812.0
2024-07-26 14:10:00,367.5,367.66,365.49,366.37,25809.0,367.5,367.66,365.49,366.37,25809.0
2024-07-26 14:20:00,366.22,367.19,365.86,366.5,25775.0,366.22,367.19,365.86,366.5,25775.0
2024-07-26 14:30:00,366.41,366.45,365.24,366.0,38989.0,366.41,366.45,365.24,366.0,38989.0
2024-07-26 14:40:00,366.02,366.99,364.92,365.0,34968.0,366.02,366.99,364.92,365.0,34968.0
2024-07-26 14:50:00,364.79,365.13,361.4,361.52,40153.0,364.79,365.13,361.4,361.52,40153.0
2024-07-26 15:00:00,361.52,362.44,359.73,360.96,32838.0,361.52,362.44,359.73,360.96,32838.0
2024-07-26 15:10:00,360.97,362.37,360.53,361.32,32687.0,360.97,362.37,360.53,361.32,32687.0
2024-07-26 15:20:00,361.36,361.51,359.86,360.13,53258.0,361.36,361.51,359.86,360.13,53258.0
2024-07-26 15:30:00,360.13,361.55,359.6,361.13,60116.0,360.13,361.55,359.6,361.13,60116.0
2024-07-26 15:40:00,360.99,364.45,360.41,364.3,69781.0,360.99,364.45,360.41,364.3,69781.0
2024-07-26 15:50:00,363.98,367.8,363.57,367.66,344840.0,363.98,367.8,363.57,367.66,344840.0
2024-07-29 09:30:00,366.52,369.11,365.18,368.11,88237.0,366.52,369.11,365.18,368.11,88237.0
2024-07-29 09:40:00,368.12,374.85,368.1,370.69,61579.0,368.12,374.85,368.1,370.69,61579.0
2024-07-29 09:50:00,370.13,373.02,369.34,372.88,33788.0,370.13,373.02,369.34,372.88,33788.0
2024-07-29 10:00:00,372.63,375.32,372.61,374.97,65931.0,372.63,375.32,372.61,374.97,65931.0
2024-07-29 10:10:00,374.99,376.66,372.94,372.94,40099.0,374.99,376.66,372.94,372.94,40099.0
2024-07-29 10:20:00,372.94,374.45,372.5,373.83,11634.0,372.94,374.45,372.5,373.83,11634.0
2024-07-29 10:30:00,374.21,374.46,372.31,372.79,30990.0,374.21,374.46,372.31,372.79,30990.0
2024-07-29 10:40:00,372.72,376.01,372.64,375.79,17817.0,372.72,376.01,372.64,375.79,17817.0
2024-07-29 10:50:00,375.39,377.84,375.2,377.28,28172.0,375.39,377.84,375.2,377.28,28172.0
2024-07-29 11:00:00,377.27,377.71,376.68,377.18,24033.0,377.27,377.71,376.68,377.18,24033.0
2024-07-29 11:10:00,377.02,379.51,376.73,377.92,46450.0,377.02,379.51,376.73,377.92,46450.0
2024-07-29 11:20:00,376.99,379.1,376.99,378.9,12685.0,376.99,379.1,376.99,378.9,12685.0
2024-07-29 11:30:00,378.61,378.61,376.4,376.55,12901.0,378.61,378.61,376.4,376.55,12901.0
2024-07-29 11:40:00,376.28,379.1,376.28,379.1,9306.0,376.28,379.1,376.28,379.1,9306.0
2024-07-29 11:50:00,379.62,379.87,378.72,379.22,21196.0,379.62,379.87,378.72,379.22,21196.0
2024-07-29 12:00:00,379.4,380.83,379.38,380.62,10222.0,379.4,380.83,379.38,380.62,10222.0
2024-07-29 12:10:00,380.62,381.65,379.88,380.62,20390.0,380.62,381.65,379.88,380.62,20390.0
2024-07-29 12:20:00,380.52,380.96,379.76,380.34,7193.0,380.52,380.96,379.76,380.34,7193.0
2024-07-29 12:30:00,380.41,380.82,379.51,379.8,10217.0,380.41,380.82,379.51,379.8,10217.0
2024-07-29 12:40:00,379.9,380.83,379.9,380.75,9151.0,379.9,380.83,379.9,380.75,9151.0
2024-07-29 12:50:00,380.49,381.25,379.1,379.12,22555.0,380.49,381.25,379.1,379.12,22555.0
2024-07-29 13:00:00,379.13,379.91,377.34,377.8,8906.0,379.13,379.91,377.34,377.8,8906.0
2024-07-29 13:10:00,377.92,378.91,377.92,378.41,16917.0,377.92,378.91,377.92,378.41,16917.0
2024-07-29 13:20:00,378.29,379.16,377.59,378.02,8953.0,378.29,379.16,377.59,378.02,8953.0
2024-07-29 13:30:00,377.71,378.17,377.02,378.17,6072.0,377.71,378.17,377.02,378.17,6072.0
2024-07-29 13:40:00,378.38,379.04,377.83,377.91,11243.0,378.38,379.04,377.83,377.91,11243.0
2024-07-29 13:50:00,377.77,378.82,377.69,378.23,11063.0,377.77,378.82,377.69,378.23,11063.0
2024-07-29 14:00:00,378.43,378.43,377.52,377.92,7237.0,378.43,378.43,377.52,377.92,7237.0
2024-07-29 14:10:00,377.87,378.04,377.31,377.96,11231.0,377.87,378.04,377.31,377.96,11231.0
2024-07-29 14:20:00,378.17,379.57,378.04,379.56,20803.0,378.17,379.57,378.04,379.56,20803.0
2024-07-29 14:30:00,379.47,379.57,377.9,378.05,16589.0,379.47,379.57,377.9,378.05,16589.0
2024-07-29 14:40:00,378.22,379.19,377.93,378.75,9429.0,378.22,379.19,377.93,378.75,9429.0
2024-07-29 14:50:00,378.8,378.8,377.75,378.41,14601.0,378.8,378.8,377.75,378.41,14601.0
2024-07-29 15:00:00,378.36,379.19,377.25,377.28,16228.0,378.36,379.19,377.25,377.28,16228.0
2024-07-29 15:10:00,377.43,378.44,377.33,378.3,12787.0,377.43,378.44,377.33,378.3,12787.0
2024-07-29 15:20:00,378.48,379.89,378.32,379.83,18659.0,378.48,379.89,378.32,379.83,18659.0
2024-07-29 15:30:00,379.71,380.92,379.7,380.41,42271.0,379.71,380.92,379.7,380.41,42271.0
2024-07-29 15:40:00,380.41,381.95,380.39,381.11,40332.0,380.41,381.95,380.39,381.11,40332.0
2024-07-29 15:50:00,381.29,381.77,377.09,377.09,127981.0,381.29,381.77,377.09,377.09,127981.0
2024-07-30 09:30:00,377.85,378.37,372.79,377.58,43672.0,377.85,378.37,372.79,377.58,43672.0
2024-07-30 09:40:00,377.62,379.32,375.23,379.31,7282.0,377.62,379.32,375.23,379.31,7282.0
2024-07-30 09:50:00,378.62,378.62,376.63,377.86,13439.0,378.62,378.62,376.63,377.86,13439.0
2024-07-30 10:00:00,378.11,379.59,377.21,378.91,11828.0,378.11,379.59,377.21,378.91,11828.0
2024-07-30 10:10:00,378.31,379.83,378.23,379.55,6610.0,378.31,379.83,378.23,379.55,6610.0
2024-07-30 10:20:00,379.36,380.61,378.86,379.96,18597.0,379.36,380.61,378.86,379.96,18597.0
2024-07-30 10:30:00,380.37,381.15,379.05,381.0,41197.0,380.37,381.15,379.05,381.0,41197.0
2024-07-30 10:40:00,381.0,383.02,380.28,381.32,21196.0,381.0,383.02,380.28,381.32,21196.0
2024-07-30 10:50:00,381.22,382.4,381.02,381.27,6493.0,381.22,382.4,381.02,381.27,6493.0
2024-07-30 11:00:00,381.83,382.13,380.84,381.18,18382.0,381.83,382.13,380.84,381.18,18382.0
2024-07-30 11:10:00,381.03,383.88,380.69,383.02,37325.0,381.03,383.88,380.69,383.02,37325.0
2024-07-30 11:20:00,383.1,383.87,382.17,382.26,14203.0,383.1,383.87,382.17,382.26,14203.0
2024-07-30 11:30:00,381.7,383.03,380.87,382.69,25838.0,381.7,383.03,380.87,382.69,25838.0
2024-07-30 11:40:00,383.03,383.1,381.87,382.57,6375.0,383.03,383.1,381.87,382.57,6375.0
2024-07-30 11:50:00,382.56,382.75,381.66,382.75,5373.0,382.56,382.75,381.66,382.75,5373.0
2024-07-30 12:00:00,382.93,383.29,381.65,381.92,19116.0,382.93,383.29,381.65,381.92,19116.0
2024-07-30 12:10:00,381.83,381.83,380.96,381.17,5414.0,381.83,381.83,380.96,381.17,5414.0
2024-07-30 12:20:00,380.94,381.42,380.65,381.02,18904.0,380.94,381.42,380.65,381.02,18904.0
2024-07-30 12:30:00,380.94,381.81,380.89,381.81,8811.0,380.94,381.81,380.89,381.81,8811.0
2024-07-30 12:40:00,381.92,382.17,381.67,381.68,6986.0,381.92,382.17,381.67,381.68,6986.0
2024-07-30 12:50:00,381.63,382.71,379.52,379.56,21379.0,381.63,382.71,379.52,379.56,21379.0
2024-07-30 13:00:00,379.48,379.48,377.66,378.1,13067.0,379.48,379.48,377.66,378.1,13067.0
2024-07-30 13:10:00,378.4,378.77,378.2,378.61,6191.0,378.4,378.77,378.2,378.61,6191.0
2024-07-30 13:20:00,378.65,379.46,378.37,378.52,6378.0,378.65,379.46,378.37,378.52,6378.0
2024-07-30 13:30:00,378.61,379.25,378.58,379.11,5262.0,378.61,379.25,378.58,379.11,5262.0
2024-07-30 13:40:00,379.11,379.11,377.98,378.61,10166.0,379.11,379.11,377.98,378.61,10166.0
2024-07-30 13:50:00,378.61,380.24,378.6,379.36,20390.0,378.61,380.24,378.6,379.36,20390.0
2024-07-30 14:00:00,379.36,380.43,379.16,380.05,12554.0,379.36,380.43,379.16,380.05,12554.0
2024-07-30 14:10:00,380.05,380.39,379.86,380.21,6592.0,380.05,380.39,379.86,380.21,6592.0
2024-07-30 14:20:00,380.24,380.24,378.9,379.2,15223.0,380.24,380.24,378.9,379.2,15223.0
2024-07-30 14:30:00,379.13,379.96,379.12,379.76,5611.0,379.13,379.96,379.12,379.76,5611.0
2024-07-30 14:40:00,379.95,380.31,379.36,379.4,13872.0,379.95,380.31,379.36,379.4,13872.0
2024-07-30 14:50:00,379.4,379.95,379.01,379.38,9440.0,379.4,379.95,379.01,379.38,9440.0
2024-07-30 15:00:00,379.34,379.37,378.65,378.66,5988.0,379.34,379.37,378.65,378.66,5988.0
2024-07-30 15:10:00,378.95,379.9,378.91,379.58,11709.0,378.95,379.9,378.91,379.58,11709.0
2024-07-30 15:20:00,379.79,380.69,379.69,380.43,9287.0,379.79,380.69,379.69,380.43,9287.0
2024-07-30 15:30:00,380.45,381.4,380.09,381.2,43448.0,380.45,381.4,380.09,381.2,43448.0
2024-07-30 15:40:00,381.53,383.82,380.89,383.82,30690.0,381.53,383.82,380.89,383.82,30690.0
2024-07-30 15:50:00,383.88,385.14,383.02,383.08,164958.0,383.88,385.14,383.02,383.08,164958.0
2024-07-31 09:30:00,382.74,383.43,376.0,377.44,52354.0,382.74,383.43,376.0,377.44,52354.0
2024-07-31 09:40:00,376.36,381.23,375.64,381.1,40037.0,376.36,381.23,375.64,381.1,40037.0
2024-07-31 09:50:00,381.16,382.53,380.67,381.16,8378.0,381.16,382.53,380.67,381.16,8378.0
2024-07-31 10:00:00,381.16,383.15,379.92,382.22,8250.0,381.16,383.15,379.92,382.22,8250.0
2024-07-31 10:10:00,382.77,383.24,381.37,381.98,14910.0,382.77,383.24,381.37,381.98,14910.0
2024-07-31 10:20:00,382.3,383.25,381.82,382.61,7412.0,382.3,383.25,381.82,382.61,7412.0
2024-07-31 10:30:00,383.24,383.69,382.51,383.09,11828.0,383.24,383.69,382.51,383.09,11828.0
2024-07-31 10:40:00,382.9,384.4,382.5,382.9,11528.0,382.9,384.4,382.5,382.9,11528.0
2024-07-31 10:50:00,382.77,383.71,382.37,382.57,9779.0,382.77,383.71,382.37,382.57,9779.0
2024-07-31 11:00:00,382.42,383.3,381.94,382.8,7350.0,382.42,383.3,381.94,382.8,7350.0
2024-07-31 11:10:00,382.64,383.79,382.64,382.87,4358.0,382.64,383.79,382.64,382.87,4358.0
2024-07-31 11:20:00,382.87,384.26,382.8,383.91,15825.0,382.87,384.26,382.8,383.91,15825.0
2024-07-31 11:30:00,383.93,384.23,382.33,382.49,7002.0,383.93,384.23,382.33,382.49,7002.0
2024-07-31 11:40:00,382.72,383.02,382.22,382.41,8138.0,382.72,383.02,382.22,382.41,8138.0
2024-07-31 11:50:00,382.42,383.14,381.85,382.94,7528.0,382.42,383.14,381.85,382.94,7528.0
2024-07-31 12:00:00,382.94,383.62,382.94,383.6,7872.0,382.94,383.62,382.94,383.6,7872.0
2024-07-31 12:10:00,383.68,384.09,383.53,383.54,7300.0,383.68,384.09,383.53,383.54,7300.0
2024-07-31 12:20:00,383.94,384.67,383.7,384.28,7546.0,383.94,384.67,383.7,384.28,7546.0
2024-07-31 12:30:00,384.08,384.65,383.88,384.4,4500.0,384.08,384.65,383.88,384.4,4500.0
2024-07-31 12:40:00,384.55,384.97,384.5,384.65,6944.0,384.55,384.97,384.5,384.65,6944.0
2024-07-31 12:50:00,384.72,385.0,384.06,384.71,5963.0,384.72,385.0,384.06,384.71,5963.0
2024-07-31 13:00:00,384.75,385.49,384.66,384.67,10674.0,384.75,385.49,384.66,384.67,10674.0
2024-07-31 13:10:00,384.75,384.97,384.39,384.55,4283.0,384.75,384.97,384.39,384.55,4283.0
2024-07-31 13:20:00,384.32,385.06,384.25,384.96,9464.0,384.32,385.06,384.25,384.96,9464.0
2024-07-31 13:30:00,384.94,384.94,383.12,383.31,9463.0,384.94,384.94,383.12,383.31,9463.0
2024-07-31 13:40:00,383.28,383.69,383.05,383.38,5224.0,383.28,383.69,383.05,383.38,5224.0
2024-07-31 13:50:00,383.74,385.25,383.61,385.12,6498.0,383.74,385.25,383.61,385.12,6498.0
2024-07-31 14:00:00,384.88,385.21,384.37,384.79,15676.0,384.88,385.21,384.37,384.79,15676.0
2024-07-31 14:10:00,384.61,384.62,381.99,381.99,53350.0,384.61,384.62,381.99,381.99,53350.0
2024-07-31 14:20:00,382.19,382.97,381.71,382.6,13533.0,382.19,382.97,381.71,382.6,13533.0
2024-07-31 14:30:00,382.92,384.24,382.63,383.15,27924.0,382.92,384.24,382.63,383.15,27924.0
2024-07-31 14:40:00,383.16,384.46,383.15,384.44,4351.0,383.16,384.46,383.15,384.44,4351.0
2024-07-31 14:50:00,384.55,386.01,384.32,385.74,14619.0,384.55,386.01,384.32,385.74,14619.0
2024-07-31 15:00:00,385.74,386.28,384.23,384.23,19947.0,385.74,386.28,384.23,384.23,19947.0
2024-07-31 15:10:00,383.94,383.99,382.34,382.74,17428.0,383.94,383.99,382.34,382.74,17428.0
2024-07-31 15:20:00,382.74,382.97,382.07,382.66,24874.0,382.74,382.97,382.07,382.66,24874.0
2024-07-31 15:30:00,382.77,382.84,381.56,381.82,17928.0,382.77,382.84,381.56,381.82,17928.0
2024-07-31 15:40:00,382.0,382.01,380.48,381.3,23195.0,382.0,382.01,380.48,381.3,23195.0
2024-07-31 15:50:00,381.26,381.81,379.44,379.74,146484.0,381.26,381.81,379.44,379.74,146484.0
2024-08-01 09:30:00,381.14,382.5,377.37,378.32,14149.0,381.14,382.5,377.37,378.32,14149.0
2024-08-01 09:40:00,379.83,380.64,376.81,377.46,4183.0,379.83,380.64,376.81,377.46,4183.0
2024-08-01 09:50:00,377.06,377.61,374.25,377.61,28018.0,377.06,377.61,374.25,377.61,28018.0
2024-08-01 10:00:00,377.15,380.33,376.48,378.92,32768.0,377.15,380.33,376.48,378.92,32768.0
2024-08-01 10:10:00,378.93,379.44,377.58,377.87,10386.0,378.93,379.44,377.58,377.87,10386.0
2024-08-01 10:20:00,377.44,378.0,376.24,377.12,12437.0,377.44,378.0,376.24,377.12,12437.0
2024-08-01 10:30:00,377.12,378.09,376.1,377.83,20482.0,377.12,378.09,376.1,377.83,20482.0
2024-08-01 10:40:00,377.99,378.03,375.75,376.0,14011.0,377.99,378.03,375.75,376.0,14011.0
2024-08-01 10:50:00,375.75,376.11,374.65,375.13,6672.0,375.75,376.11,374.65,375.13,6672.0
2024-08-01 11:00:00,375.47,376.07,375.12,375.55,30630.0,375.47,376.07,375.12,375.55,30630.0
2024-08-01 11:10:00,375.86,375.89,374.37,375.89,11988.0,375.86,375.89,374.37,375.89,11988.0
2024-08-01 11:20:00,375.48,376.75,375.42,375.94,6723.0,375.48,376.75,375.42,375.94,6723.0
2024-08-01 11:30:00,375.94,376.72,375.82,376.41,5350.0,375.94,376.72,375.82,376.41,5350.0
2024-08-01 11:40:00,376.42,377.61,376.41,376.65,4764.0,376.42,377.61,376.41,376.65,4764.0
2024-08-01 11:50:00,377.22,378.58,376.93,377.83,4112.0,377.22,378.58,376.93,377.83,4112.0
2024-08-01 12:00:00,377.83,378.17,377.29,378.08,3500.0,377.83,378.17,377.29,378.08,3500.0
2024-08-01 12:10:00,377.73,378.26,377.08,377.88,13205.0,377.73,378.26,377.08,377.88,13205.0
2024-08-01 12:20:00,377.88,377.88,376.3,376.78,3000.0,377.88,377.88,376.3,376.78,3000.0
2024-08-01 12:30:00,376.62,376.62,375.92,376.46,3400.0,376.62,376.62,375.92,376.46,3400.0
2024-08-01 12:40:00,375.82,377.12,375.8,376.62,3683.0,375.82,377.12,375.8,376.62,3683.0
2024-08-01 12:50:00,376.31,376.86,375.98,375.98,11657.0,376.31,376.86,375.98,375.98,11657.0
2024-08-01 13:00:00,375.77,376.05,375.31,375.48,4374.0,375.77,376.05,375.31,375.48,4374.0
2024-08-01 13:10:00,375.48,375.52,374.69,374.69,6007.0,375.48,375.52,374.69,374.69,6007.0
2024-08-01 13:20:00,374.62,374.81,374.28,374.28,4053.0,374.62,374.81,374.28,374.28,4053.0
2024-08-01 13:30:00,373.98,375.17,373.26,374.98,35975.0,373.98,375.17,373.26,374.98,35975.0
2024-08-01 13:40:00,374.78,376.04,374.76,376.0,8565.0,374.78,376.04,374.76,376.0,8565.0
2024-08-01 13:50:00,375.55,376.52,375.48,376.38,9260.0,375.55,376.52,375.48,376.38,9260.0
2024-08-01 14:00:00,376.19,376.29,375.22,375.49,5145.0,376.19,376.29,375.22,375.49,5145.0
2024-08-01 14:10:00,375.76,376.04,375.12,375.99,4409.0,375.76,376.04,375.12,375.99,4409.0
2024-08-01 14:20:00,376.06,376.84,375.65,376.72,12114.0,376.06,376.84,375.65,376.72,12114.0
2024-08-01 14:30:00,376.77,377.07,376.13,376.24,5076.0,376.77,377.07,376.13,376.24,5076.0
2024-08-01 14:40:00,376.25,377.24,376.22,377.03,9093.0,376.25,377.24,376.22,377.03,9093.0
2024-08-01 14:50:00,377.05,377.19,376.63,376.83,4346.0,377.05,377.19,376.63,376.83,4346.0
2024-08-01 15:00:00,377.14,377.26,376.54,377.26,9508.0,377.14,377.26,376.54,377.26,9508.0
2024-08-01 15:10:00,377.39,377.6,376.21,376.66,10043.0,377.39,377.6,376.21,376.66,10043.0
2024-08-01 15:20:00,376.38,377.76,376.35,377.58,9510.0,376.38,377.76,376.35,377.58,9510.0
2024-08-01 15:30:00,377.76,377.97,376.42,376.63,18672.0,377.76,377.97,376.42,376.63,18672.0
2024-08-01 15:40:00,376.64,377.15,376.56,376.63,18876.0,376.64,377.15,376.56,376.63,18876.0
2024-08-01 15:50:00,376.52,378.0,375.36,376.99,56799.0,376.52,378.0,375.36,376.99,56799.0
2024-08-02 09:30:00,377.34,379.29,371.74,371.74,20227.0,377.34,379.29,371.74,371.74,20227.0
2024-08-02 09:40:00,373.34,376.18,371.17,375.53,12837.0,373.34,376.18,371.17,375.53,12837.0
2024-08-02 09:50:00,376.3,376.3,373.63,374.8,8702.0,376.3,376.3,373.63,374.8,8702.0
2024-08-02 10:00:00,375.7,376.88,374.63,376.29,17662.0,375.7,376.88,374.63,376.29,17662.0
2024-08-02 10:10:00,377.11,377.12,370.6,371.0,26711.0,377.11,377.12,370.6,371.0,26711.0
2024-08-02 10:20:00,371.0,372.82,369.88,371.94,15157.0,371.0,372.82,369.88,371.94,15157.0
2024-08-02 10:30:00,371.98,373.54,371.7,372.27,5766.0,371.98,373.54,371.7,372.27,5766.0
2024-08-02 10:40:00,372.56,373.24,371.46,373.24,9385.0,372.56,373.24,371.46,373.24,9385.0
2024-08-02 10:50:00,374.3,374.3,370.27,371.33,8087.0,374.3,374.3,370.27,371.33,8087.0
2024-08-02 11:00:00,370.65,370.9,368.86,369.0,4293.0,370.65,370.9,368.86,369.0,4293.0
2024-08-02 11:10:00,369.78,370.33,369.37,369.37,8797.0,369.78,370.33,369.37,369.37,8797.0
2024-08-02 11:20:00,368.49,370.74,368.49,370.74,10925.0,368.49,370.74,368.49,370.74,10925.0
2024-08-02 11:30:00,370.51,371.46,369.93,371.09,8572.0,370.51,371.46,369.93,371.09,8572.0
2024-08-02 11:40:00,371.2,372.93,370.88,372.63,5829.0,371.2,372.93,370.88,372.63,5829.0
2024-08-02 11:50:00,372.65,372.87,371.81,372.87,4651.0,372.65,372.87,371.81,372.87,4651.0
2024-08-02 12:00:00,372.21,372.59,371.81,372.26,1701.0,372.21,372.59,371.81,372.26,1701.0
2024-08-02 12:10:00,371.99,372.27,371.35,372.13,5463.0,371.99,372.27,371.35,372.13,5463.0
2024-08-02 12:20:00,372.46,375.05,372.32,374.74,6371.0,372.46,375.05,372.32,374.74,6371.0
2024-08-02 12:30:00,374.87,375.19,373.87,374.83,5950.0,374.87,375.19,373.87,374.83,5950.0
2024-08-02 12:40:00,375.2,375.39,374.3,375.2,4703.0,375.2,375.39,374.3,375.2,4703.0
2024-08-02 12:50:00,375.08,375.17,374.33,375.09,2600.0,375.08,375.17,374.33,375.09,2600.0
2024-08-02 13:00:00,375.18,375.77,374.43,375.77,5152.0,375.18,375.77,374.43,375.77,5152.0
2024-08-02 13:10:00,375.61,375.78,374.42,375.33,4321.0,375.61,375.78,374.42,375.33,4321.0
2024-08-02 13:20:00,375.11,375.39,373.1,373.37,8819.0,375.11,375.39,373.1,373.37,8819.0
2024-08-02 13:30:00,373.36,373.63,372.87,373.49,5998.0,373.36,373.63,372.87,373.49,5998.0
2024-08-02 13:40:00,373.33,373.41,372.67,372.79,4169.0,373.33,373.41,372.67,372.79,4169.0
2024-08-02 13:50:00,372.65,372.86,372.22,372.22,2100.0,372.65,372.86,372.22,372.22,2100.0
2024-08-02 14:00:00,372.45,373.86,372.18,372.78,9749.0,372.45,373.86,372.18,372.78,9749.0
2024-08-02 14:10:00,373.11,374.12,372.97,373.98,2085.0,373.11,374.12,372.97,373.98,2085.0
2024-08-02 14:20:00,373.6,374.09,373.23,374.09,6081.0,373.6,374.09,373.23,374.09,6081.0
2024-08-02 14:30:00,374.06,374.46,373.67,374.02,4714.0,374.06,374.46,373.67,374.02,4714.0
2024-08-02 14:40:00,373.91,374.11,373.53,373.56,3434.0,373.91,374.11,373.53,373.56,3434.0
2024-08-02 14:50:00,373.77,374.98,373.77,374.31,5760.0,373.77,374.98,373.77,374.31,5760.0
2024-08-02 15:00:00,374.36,374.91,374.11,374.91,2700.0,374.36,374.91,374.11,374.91,2700.0
2024-08-02 15:10:00,374.77,374.78,374.13,374.63,7628.0,374.77,374.78,374.13,374.63,7628.0
2024-08-02 15:20:00,374.26,374.81,374.15,374.28,6796.0,374.26,374.81,374.15,374.28,6796.0
2024-08-02 15:30:00,374.5,375.37,373.73,374.16,19699.0,374.5,375.37,373.73,374.16,19699.0
2024-08-02 15:40:00,374.16,374.59,373.45,373.88,14990.0,374.16,374.59,373.45,373.88,14990.0
2024-08-02 15:50:00,373.86,374.15,372.48,373.23,59025.0,373.86,374.15,372.48,373.23,59025.0
2024-08-05 09:30:00,365.45,366.36,360.67,365.06,45687.0,365.45,366.36,360.67,365.06,45687.0
2024-08-05 09:40:00,364.99,368.61,363.89,367.46,37799.0,364.99,368.61,363.89,367.46,37799.0
2024-08-05 09:50:00,368.43,371.01,366.31,367.31,15349.0,368.43,371.01,366.31,367.31,15349.0
2024-08-05 10:00:00,367.5,372.97,367.5,368.92,24423.0,367.5,372.97,367.5,368.92,24423.0
2024-08-05 10:10:00,368.3,369.09,366.69,368.59,23552.0,368.3,369.09,366.69,368.59,23552.0
2024-08-05 10:20:00,368.94,369.09,363.49,364.38,16381.0,368.94,369.09,363.49,364.38,16381.0
2024-08-05 10:30:00,364.05,367.43,363.72,366.15,6602.0,364.05,367.43,363.72,366.15,6602.0
2024-08-05 10:40:00,366.08,367.06,365.45,366.44,16737.0,366.08,367.06,365.45,366.44,16737.0
2024-08-05 10:50:00,366.62,368.94,365.42,367.7,13580.0,366.62,368.94,365.42,367.7,13580.0
2024-08-05 11:00:00,367.73,370.47,366.53,370.22,6930.0,367.73,370.47,366.53,370.22,6930.0
2024-08-05 11:10:00,371.13,371.13,368.74,369.34,9582.0,371.13,371.13,368.74,369.34,9582.0
2024-08-05 11:20:00,369.18,371.0,368.43,370.36,10425.0,369.18,371.0,368.43,370.36,10425.0
2024-08-05 11:30:00,370.24,370.45,369.36,369.82,7517.0,370.24,370.45,369.36,369.82,7517.0
2024-08-05 11:40:00,369.3,370.67,368.42,370.36,8727.0,369.3,370.67,368.42,370.36,8727.0
2024-08-05 11:50:00,370.0,372.64,369.95,372.64,8280.0,370.0,372.64,369.95,372.64,8280.0
2024-08-05 12:00:00,372.22,373.16,370.99,371.7,6876.0,372.22,373.16,370.99,371.7,6876.0
2024-08-05 12:10:00,371.22,371.86,370.04,371.64,7900.0,371.22,371.86,370.04,371.64,7900.0
2024-08-05 12:20:00,371.79,372.96,371.58,372.52,18458.0,371.79,372.96,371.58,372.52,18458.0
2024-08-05 12:30:00,372.44,372.44,370.56,370.87,13302.0,372.44,372.44,370.56,370.87,13302.0
2024-08-05 12:40:00,371.16,372.15,370.69,372.03,13189.0,371.16,372.15,370.69,372.03,13189.0
2024-08-05 12:50:00,372.03,372.51,371.7,372.08,3552.0,372.03,372.51,371.7,372.08,3552.0
2024-08-05 13:00:00,372.44,372.44,370.38,370.74,5438.0,372.44,372.44,370.38,370.74,5438.0
2024-08-05 13:10:00,371.03,371.54,370.39,371.26,11364.0,371.03,371.54,370.39,371.26,11364.0
2024-08-05 13:20:00,371.36,372.18,369.47,369.47,13154.0,371.36,372.18,369.47,369.47,13154.0
2024-08-05 13:30:00,369.87,371.85,369.32,371.72,7439.0,369.87,371.85,369.32,371.72,7439.0
2024-08-05 13:40:00,371.4,371.77,370.87,371.39,5924.0,371.4,371.77,370.87,371.39,5924.0
2024-08-05 13:50:00,371.39,371.94,371.01,371.36,6773.0,371.39,371.94,371.01,371.36,6773.0
2024-08-05 14:00:00,371.28,371.56,369.95,370.28,17588.0,371.28,371.56,369.95,370.28,17588.0
2024-08-05 14:10:00,370.3,371.07,369.64,370.63,8571.0,370.3,371.07,369.64,370.63,8571.0
2024-08-05 14:20:00,370.65,371.34,369.99,370.34,3178.0,370.65,371.34,369.99,370.34,3178.0
2024-08-05 14:30:00,370.43,370.62,369.15,369.43,6026.0,370.43,370.62,369.15,369.43,6026.0
2024-08-05 14:40:00,369.49,370.0,369.27,369.69,4862.0,369.49,370.0,369.27,369.69,4862.0
2024-08-05 14:50:00,369.77,369.89,368.25,368.71,9893.0,369.77,369.89,368.25,368.71,9893.0
2024-08-05 15:00:00,368.6,369.43,367.17,367.17,12298.0,368.6,369.43,367.17,367.17,12298.0
2024-08-05 15:10:00,367.11,367.13,365.91,365.94,31692.0,367.11,367.13,365.91,365.94,31692.0
2024-08-05 15:20:00,366.12,366.17,364.39,365.31,33305.0,366.12,366.17,364.39,365.31,33305.0
2024-08-05 15:30:00,365.44,365.99,364.54,364.83,16892.0,365.44,365.99,364.54,364.83,16892.0
2024-08-05 15:40:00,364.83,365.35,363.24,363.54,20585.0,364.83,365.35,363.24,363.54,20585.0
2024-08-05 15:50:00,363.56,364.96,363.3,363.48,93720.0,363.56,364.96,363.3,363.48,93720.0
2024-08-06 09:30:00,360.75,364.22,359.04,363.73,51411.0,360.75,364.22,359.04,363.73,51411.0
2024-08-06 09:40:00,363.46,366.08,363.27,366.08,30358.0,363.46,366.08,363.27,366.08,30358.0
2024-08-06 09:50:00,366.29,368.64,363.61,363.61,5315.0,366.29,368.64,363.61,363.61,5315.0
2024-08-06 10:00:00,364.18,364.93,362.54,362.73,7719.0,364.18,364.93,362.54,362.73,7719.0
2024-08-06 10:10:00,362.74,365.12,362.74,364.66,9329.0,362.74,365.12,362.74,364.66,9329.0
2024-08-06 10:20:00,364.88,364.88,362.87,362.88,11648.0,364.88,364.88,362.87,362.88,11648.0
2024-08-06 10:30:00,362.72,364.37,362.37,363.24,8446.0,362.72,364.37,362.37,363.24,8446.0
2024-08-06 10:40:00,363.54,364.78,363.54,364.39,4009.0,363.54,364.78,363.54,364.39,4009.0
2024-08-06 10:50:00,364.28,364.61,363.02,363.02,6695.0,364.28,364.61,363.02,363.02,6695.0
2024-08-06 11:00:00,363.27,364.76,362.43,363.06,29209.0,363.27,364.76,362.43,363.06,29209.0
2024-08-06 11:10:00,363.19,363.69,362.48,362.5,4409.0,363.19,363.69,362.48,362.5,4409.0
2024-08-06 11:20:00,362.05,362.24,360.41,360.76,7204.0,362.05,362.24,360.41,360.76,7204.0
2024-08-06 11:30:00,360.8,361.6,359.61,361.22,51222.0,360.8,361.6,359.61,361.22,51222.0
2024-08-06 11:40:00,361.28,362.74,360.76,362.56,7918.0,361.28,362.74,360.76,362.56,7918.0
2024-08-06 11:50:00,362.6,364.49,362.52,363.6,9046.0,362.6,364.49,362.52,363.6,9046.0
2024-08-06 12:00:00,363.98,364.36,363.5,364.15,4518.0,363.98,364.36,363.5,364.15,4518.0
2024-08-06 12:10:00,364.24,364.58,363.96,363.96,20246.0,364.24,364.58,363.96,363.96,20246.0
2024-08-06 12:20:00,363.99,364.19,362.69,363.0,10554.0,363.99,364.19,362.69,363.0,10554.0
2024-08-06 12:30:00,363.17,363.46,362.18,362.73,14303.0,363.17,363.46,362.18,362.73,14303.0
2024-08-06 12:40:00,362.46,362.72,361.86,361.86,3359.0,362.46,362.72,361.86,361.86,3359.0
2024-08-06 12:50:00,361.88,362.74,361.88,362.52,15131.0,361.88,362.74,361.88,362.52,15131.0
2024-08-06 13:00:00,362.52,363.06,362.49,362.66,10771.0,362.52,363.06,362.49,362.66,10771.0
2024-08-06 13:10:00,362.94,363.36,362.65,362.65,15158.0,362.94,363.36,362.65,362.65,15158.0
2024-08-06 13:20:00,362.41,362.86,362.22,362.49,18694.0,362.41,362.86,362.22,362.49,18694.0
2024-08-06 13:30:00,362.53,362.92,362.3,362.54,13002.0,362.53,362.92,362.3,362.54,13002.0
2024-08-06 13:40:00,362.42,362.42,360.95,361.01,15199.0,362.42,362.42,360.95,361.01,15199.0
2024-08-06 13:50:00,360.99,362.21,360.9,361.66,10226.0,360.99,362.21,360.9,361.66,10226.0
2024-08-06 14:00:00,361.83,362.6,361.79,361.88,12833.0,361.83,362.6,361.79,361.88,12833.0
2024-08-06 14:10:00,362.17,362.73,361.64,362.56,4857.0,362.17,362.73,361.64,362.56,4857.0
2024-08-06 14:20:00,362.76,362.76,362.17,362.3,6653.0,362.76,362.76,362.17,362.3,6653.0
2024-08-06 14:30:00,362.31,363.09,362.14,362.92,15820.0,362.31,363.09,362.14,362.92,15820.0
2024-08-06 14:40:00,362.82,362.82,361.53,362.12,8516.0,362.82,362.82,361.53,362.12,8516.0
2024-08-06 14:50:00,362.01,362.13,360.33,360.33,7954.0,362.01,362.13,360.33,360.33,7954.0
2024-08-06 15:00:00,360.61,360.62,359.09,359.67,11132.0,360.61,360.62,359.09,359.67,11132.0
2024-08-06 15:10:00,359.67,360.22,358.8,358.93,41792.0,359.67,360.22,358.8,358.93,41792.0
2024-08-06 15:20:00,359.08,359.63,358.66,359.06,23426.0,359.08,359.63,358.66,359.06,23426.0
2024-08-06 15:30:00,359.03,359.03,358.01,358.09,13864.0,359.03,359.03,358.01,358.09,13864.0
2024-08-06 15:40:00,358.18,358.2,357.22,357.63,16907.0,358.18,358.2,357.22,357.63,16907.0
2024-08-06 15:50:00,357.54,358.0,356.2,356.78,91733.0,357.54,358.0,356.2,356.78,91733.0
2024-08-07 09:30:00,358.21,362.3,357.19,361.78,16359.0,358.21,362.3,357.19,361.78,16359.0
2024-08-07 09:40:00,360.8,363.16,360.8,361.03,6476.0,360.8,363.16,360.8,361.03,6476.0
2024-08-07 09:50:00,360.4,366.22,359.75,366.15,10458.0,360.4,366.22,359.75,366.15,10458.0
2024-08-07 10:00:00,366.6,366.74,363.47,365.34,12541.0,366.6,366.74,363.47,365.34,12541.0
2024-08-07 10:10:00,364.92,364.92,361.59,361.67,33302.0,364.92,364.92,361.59,361.67,33302.0
2024-08-07 10:20:00,361.66,362.76,360.23,360.97,19643.0,361.66,362.76,360.23,360.97,19643.0
2024-08-07 10:30:00,360.97,362.47,360.96,361.0,14519.0,360.97,362.47,360.96,361.0,14519.0
2024-08-07 10:40:00,361.11,362.97,361.11,362.59,21045.0,361.11,362.97,361.11,362.59,21045.0
2024-08-07 10:50:00,362.53,362.98,361.66,361.72,12829.0,362.53,362.98,361.66,361.72,12829.0
2024-08-07 11:00:00,361.72,363.85,361.68,363.2,22144.0,361.72,363.85,361.68,363.2,22144.0
2024-08-07 11:10:00,363.21,363.55,362.58,362.59,14829.0,363.21,363.55,362.58,362.59,14829.0
2024-08-07 11:20:00,362.33,363.88,362.33,363.81,13193.0,362.33,363.88,362.33,363.81,13193.0
2024-08-07 11:30:00,363.52,364.85,363.41,364.72,5106.0,363.52,364.85,363.41,364.72,5106.0
2024-08-07 11:40:00,364.74,364.85,363.24,364.13,15746.0,364.74,364.85,363.24,364.13,15746.0
2024-08-07 11:50:00,364.33,365.1,364.33,364.64,3334.0,364.33,365.1,364.33,364.64,3334.0
2024-08-07 12:00:00,364.74,364.75,363.66,364.01,4918.0,364.74,364.75,363.66,364.01,4918.0
2024-08-07 12:10:00,364.3,364.78,363.65,363.65,35927.0,364.3,364.78,363.65,363.65,35927.0
2024-08-07 12:20:00,363.49,365.63,363.42,365.45,7394.0,363.49,365.63,363.42,365.45,7394.0
2024-08-07 12:30:00,365.4,365.46,364.02,364.2,11531.0,365.4,365.46,364.02,364.2,11531.0
2024-08-07 12:40:00,364.08,364.23,362.93,362.93,5294.0,364.08,364.23,362.93,362.93,5294.0
2024-08-07 12:50:00,362.93,362.93,362.37,362.58,3841.0,362.93,362.93,362.37,362.58,3841.0
2024-08-07 13:00:00,362.39,362.69,361.55,361.55,7145.0,362.39,362.69,361.55,361.55,7145.0
2024-08-07 13:10:00,361.77,361.77,360.73,360.95,9782.0,361.77,361.77,360.73,360.95,9782.0
2024-08-07 13:20:00,360.94,361.49,360.6,361.05,3636.0,360.94,361.49,360.6,361.05,3636.0
2024-08-07 13:30:00,361.13,362.56,361.13,362.27,2689.0,361.13,362.56,361.13,362.27,2689.0
2024-08-07 13:40:00,362.05,362.09,360.84,360.96,4427.0,362.05,362.09,360.84,360.96,4427.0
2024-08-07 13:50:00,360.97,361.17,360.44,360.62,2942.0,360.97,361.17,360.44,360.62,2942.0
2024-08-07 14:00:00,360.85,360.85,359.81,360.3,3758.0,360.85,360.85,359.81,360.3,3758.0
2024-08-07 14:10:00,360.24,360.24,358.67,359.15,7795.0,360.24,360.24,358.67,359.15,7795.0
2024-08-07 14:20:00,358.77,359.38,358.77,359.38,4646.0,358.77,359.38,358.77,359.38,4646.0
2024-08-07 14:30:00,358.91,358.97,358.19,358.89,4345.0,358.91,358.97,358.19,358.89,4345.0
2024-08-07 14:40:00,358.95,359.63,358.51,358.53,5409.0,358.95,359.63,358.51,358.53,5409.0
2024-08-07 14:50:00,358.57,358.82,358.4,358.52,3867.0,358.57,358.82,358.4,358.52,3867.0
2024-08-07 15:00:00,358.5,359.19,358.41,358.52,20853.0,358.5,359.19,358.41,358.52,20853.0
2024-08-07 15:10:00,358.84,359.01,358.27,358.48,8272.0,358.84,359.01,358.27,358.48,8272.0
2024-08-07 15:20:00,358.29,358.41,357.55,357.95,9905.0,358.29,358.41,357.55,357.95,9905.0
2024-08-07 15:30:00,357.79,358.24,357.43,357.47,14061.0,357.79,358.24,357.43,357.47,14061.0
2024-08-07 15:40:00,357.4,357.41,356.64,357.21,14774.0,357.4,357.41,356.64,357.21,14774.0
2024-08-07 15:50:00,357.09,357.09,353.75,353.78,84513.0,357.09,357.09,353.75,353.78,84513.0
2024-08-08 09:30:00,354.05,357.87,352.67,357.87,6615.0,354.05,357.87,352.67,357.87,6615.0
2024-08-08 09:40:00,357.58,361.46,357.34,359.25,7476.0,357.58,361.46,357.34,359.25,7476.0
2024-08-08 09:50:00,359.66,360.14,357.59,358.06,5698.0,359.66,360.14,357.59,358.06,5698.0
2024-08-08 10:00:00,358.47,359.94,358.31,358.91,12994.0,358.47,359.94,358.31,358.91,12994.0
2024-08-08 10:10:00,359.39,359.39,356.93,357.47,7366.0,359.39,359.39,356.93,357.47,7366.0
2024-08-08 10:20:00,357.58,358.3,357.24,357.56,3100.0,357.58,358.3,357.24,357.56,3100.0
2024-08-08 10:30:00,357.24,357.57,356.74,357.51,3584.0,357.24,357.57,356.74,357.51,3584.0
2024-08-08 10:40:00,356.88,358.15,355.83,358.15,8988.0,356.88,358.15,355.83,358.15,8988.0
2024-08-08 10:50:00,358.06,360.32,357.91,359.61,10486.0,358.06,360.32,357.91,359.61,10486.0
2024-08-08 11:00:00,359.7,360.27,359.27,359.83,12617.0,359.7,360.27,359.27,359.83,12617.0
2024-08-08 11:10:00,359.75,359.83,357.83,359.04,17028.0,359.75,359.83,357.83,359.04,17028.0
2024-08-08 11:20:00,359.26,361.19,359.26,361.11,10889.0,359.26,361.19,359.26,361.11,10889.0
2024-08-08 11:30:00,360.83,361.47,360.41,361.25,16174.0,360.83,361.47,360.41,361.25,16174.0
2024-08-08 11:40:00,361.45,361.85,361.42,361.63,13225.0,361.45,361.85,361.42,361.63,13225.0
2024-08-08 11:50:00,361.64,362.85,361.64,361.82,12596.0,361.64,362.85,361.64,361.82,12596.0
2024-08-08 12:00:00,361.4,362.3,360.65,362.3,2801.0,361.4,362.3,360.65,362.3,2801.0
2024-08-08 12:10:00,361.93,362.51,361.48,361.49,5412.0,361.93,362.51,361.48,361.49,5412.0
2024-08-08 12:20:00,361.64,361.89,361.51,361.62,3700.0,361.64,361.89,361.51,361.62,3700.0
2024-08-08 12:30:00,361.53,361.53,360.8,360.86,6144.0,361.53,361.53,360.8,360.86,6144.0
2024-08-08 12:40:00,361.03,361.4,360.9,361.17,4733.0,361.03,361.4,360.9,361.17,4733.0
2024-08-08 12:50:00,361.15,361.15,359.88,360.24,3500.0,361.15,361.15,359.88,360.24,3500.0
2024-08-08 13:00:00,360.08,360.48,359.67,360.16,5658.0,360.08,360.48,359.67,360.16,5658.0
2024-08-08 13:10:00,360.15,360.96,359.93,360.96,19293.0,360.15,360.96,359.93,360.96,19293.0
2024-08-08 13:20:00,361.24,361.88,360.5,361.09,11002.0,361.24,361.88,360.5,361.09,11002.0
2024-08-08 13:30:00,361.31,361.76,361.06,361.76,5900.0,361.31,361.76,361.06,361.76,5900.0
2024-08-08 13:40:00,361.76,362.34,361.38,361.75,8606.0,361.76,362.34,361.38,361.75,8606.0
2024-08-08 13:50:00,361.46,362.05,361.46,361.88,4044.0,361.46,362.05,361.46,361.88,4044.0
2024-08-08 14:00:00,361.75,362.15,361.33,361.66,9696.0,361.75,362.15,361.33,361.66,9696.0
2024-08-08 14:10:00,361.67,362.14,361.6,361.76,3069.0,361.67,362.14,361.6,361.76,3069.0
2024-08-08 14:20:00,361.92,361.92,361.46,361.52,4465.0,361.92,361.92,361.46,361.52,4465.0
2024-08-08 14:30:00,361.39,362.6,361.33,361.33,5404.0,361.39,362.6,361.33,361.33,5404.0
2024-08-08 14:40:00,361.33,361.85,360.93,361.79,3919.0,361.33,361.85,360.93,361.79,3919.0
2024-08-08 14:50:00,361.79,361.79,361.26,361.57,3440.0,361.79,361.79,361.26,361.57,3440.0
2024-08-08 15:00:00,361.47,362.22,361.19,362.22,5632.0,361.47,362.22,361.19,362.22,5632.0
2024-08-08 15:10:00,361.97,362.07,361.34,361.5,3996.0,361.97,362.07,361.34,361.5,3996.0
2024-08-08 15:20:00,361.72,362.43,361.6,362.02,9070.0,361.72,362.43,361.6,362.02,9070.0
2024-08-08 15:30:00,361.74,361.8,360.9,361.63,7604.0,361.74,361.8,360.9,361.63,7604.0
2024-08-08 15:40:00,361.68,362.3,361.68,362.27,11098.0,361.68,362.3,361.68,362.27,11098.0
2024-08-08 15:50:00,362.27,364.15,361.39,363.95,72190.0,362.27,364.15,361.39,363.95,72190.0
2024-08-09 09:30:00,361.76,362.68,357.97,359.0,5561.0,361.76,362.68,357.97,359.0,5561.0
2024-08-09 09:40:00,360.57,361.3,359.37,359.95,11104.0,360.57,361.3,359.37,359.95,11104.0
2024-08-09 09:50:00,360.18,361.6,359.72,361.33,3633.0,360.18,361.6,359.72,361.33,3633.0
2024-08-09 10:00:00,361.02,361.47,360.39,360.99,7849.0,361.02,361.47,360.39,360.99,7849.0
2024-08-09 10:10:00,360.77,361.46,360.38,360.93,6879.0,360.77,361.46,360.38,360.93,6879.0
2024-08-09 10:20:00,361.18,363.05,361.13,362.28,7359.0,361.18,363.05,361.13,362.28,7359.0
2024-08-09 10:30:00,362.39,362.72,361.8,362.02,4147.0,362.39,362.72,361.8,362.02,4147.0
2024-08-09 10:40:00,362.37,362.7,361.98,362.22,2800.0,362.37,362.7,361.98,362.22,2800.0
2024-08-09 10:50:00,361.87,362.59,361.48,361.73,3400.0,361.87,362.59,361.48,361.73,3400.0
2024-08-09 11:00:00,361.71,362.74,361.61,362.65,3370.0,361.71,362.74,361.61,362.65,3370.0
2024-08-09 11:10:00,362.34,362.86,361.68,362.48,6262.0,362.34,362.86,361.68,362.48,6262.0
2024-08-09 11:20:00,362.46,362.66,361.99,361.99,1240.0,362.46,362.66,361.99,361.99,1240.0
2024-08-09 11:30:00,362.17,362.49,362.17,362.19,1166.0,362.17,362.49,362.17,362.19,1166.0
2024-08-09 11:40:00,362.19,363.0,362.05,362.75,4842.0,362.19,363.0,362.05,362.75,4842.0
2024-08-09 11:50:00,362.72,362.79,361.8,361.92,1400.0,362.72,362.79,361.8,361.92,1400.0
2024-08-09 12:00:00,361.9,362.37,361.7,362.36,1513.0,361.9,362.37,361.7,362.36,1513.0
2024-08-09 12:10:00,362.44,362.65,362.08,362.08,2524.0,362.44,362.65,362.08,362.08,2524.0
2024-08-09 12:20:00,362.19,362.57,362.09,362.3,1640.0,362.19,362.57,362.09,362.3,1640.0
2024-08-09 12:30:00,362.5,363.38,362.5,363.36,4047.0,362.5,363.38,362.5,363.36,4047.0
2024-08-09 12:40:00,363.0,363.96,363.0,363.88,1600.0,363.0,363.96,363.0,363.88,1600.0
2024-08-09 12:50:00,364.05,364.42,363.4,364.18,2635.0,364.05,364.42,363.4,364.18,2635.0
2024-08-09 13:00:00,363.94,364.83,363.93,364.81,2852.0,363.94,364.83,363.93,364.81,2852.0
2024-08-09 13:10:00,365.0,366.14,364.76,366.0,3770.0,365.0,366.14,364.76,366.0,3770.0
2024-08-09 13:20:00,366.0,367.06,366.0,367.06,2000.0,366.0,367.06,366.0,367.06,2000.0
2024-08-09 13:30:00,366.86,367.31,366.76,367.27,3300.0,366.86,367.31,366.76,367.27,3300.0
2024-08-09 13:40:00,367.13,367.13,366.12,366.2,2000.0,367.13,367.13,366.12,366.2,2000.0
2024-08-09 13:50:00,366.21,366.21,365.15,365.15,2900.0,366.21,366.21,365.15,365.15,2900.0
2024-08-09 14:00:00,365.45,365.79,365.18,365.79,1600.0,365.45,365.79,365.18,365.79,1600.0
2024-08-09 14:10:00,365.86,365.86,364.64,364.82,5787.0,365.86,365.86,364.64,364.82,5787.0
2024-08-09 14:20:00,364.51,364.53,364.19,364.47,2228.0,364.51,364.53,364.19,364.47,2228.0
2024-08-09 14:30:00,363.99,364.23,363.53,363.92,1315.0,363.99,364.23,363.53,363.92,1315.0
2024-08-09 14:40:00,363.9,364.56,363.88,364.44,1447.0,363.9,364.56,363.88,364.44,1447.0
2024-08-09 14:50:00,364.67,364.72,364.22,364.72,3029.0,364.67,364.72,364.22,364.72,3029.0
2024-08-09 15:00:00,365.02,365.02,364.5,364.92,1021.0,365.02,365.02,364.5,364.92,1021.0
2024-08-09 15:10:00,364.6,365.0,364.38,364.95,2014.0,364.6,365.0,364.38,364.95,2014.0
2024-08-09 15:20:00,364.78,365.21,364.57,364.78,2900.0,364.78,365.21,364.57,364.78,2900.0
2024-08-09 15:30:00,364.96,365.31,364.37,364.81,4499.0,364.96,365.31,364.37,364.81,4499.0
2024-08-09 15:40:00,365.1,365.66,364.88,365.48,6316.0,365.1,365.66,364.88,365.48,6316.0
2024-08-09 15:50:00,365.67,365.7,364.39,364.45,53491.0,365.67,365.7,364.39,364.45,53491.0
2024-08-12 09:30:00,364.41,365.48,357.31,358.85,14818.0,364.41,365.48,357.31,358.85,14818.0
2024-08-12 09:40:00,358.71,358.71,356.06,356.89,3540.0,358.71,358.71,356.06,356.89,3540.0
2024-08-12 09:50:00,356.64,357.59,353.28,356.59,9758.0,356.64,357.59,353.28,356.59,9758.0
2024-08-12 10:00:00,356.74,359.35,356.74,358.81,8063.0,356.74,359.35,356.74,358.81,8063.0
2024-08-12 10:10:00,358.92,359.84,358.92,359.56,13324.0,358.92,359.84,358.92,359.56,13324.0
2024-08-12 10:20:00,359.21,359.49,358.18,358.29,17316.0,359.21,359.49,358.18,358.29,17316.0
2024-08-12 10:30:00,358.3,358.77,358.05,358.55,8109.0,358.3,358.77,358.05,358.55,8109.0
2024-08-12 10:40:00,358.55,359.27,357.69,358.15,6169.0,358.55,359.27,357.69,358.15,6169.0
2024-08-12 10:50:00,357.98,359.17,357.98,358.56,3069.0,357.98,359.17,357.98,358.56,3069.0
2024-08-12 11:00:00,358.75,358.75,357.68,357.68,2860.0,358.75,358.75,357.68,357.68,2860.0
2024-08-12 11:10:00,357.62,357.87,356.93,357.48,5814.0,357.62,357.87,356.93,357.48,5814.0
2024-08-12 11:20:00,357.47,357.81,355.85,355.91,6318.0,357.47,357.81,355.85,355.91,6318.0
2024-08-12 11:30:00,355.93,356.46,355.67,356.21,11979.0,355.93,356.46,355.67,356.21,11979.0
2024-08-12 11:40:00,356.25,356.53,354.75,354.98,8906.0,356.25,356.53,354.75,354.98,8906.0
2024-08-12 11:50:00,355.03,355.59,354.6,355.58,7445.0,355.03,355.59,354.6,355.58,7445.0
2024-08-12 12:00:00,355.42,355.71,354.6,354.6,6800.0,355.42,355.71,354.6,354.6,6800.0
2024-08-12 12:10:00,354.37,354.62,354.07,354.38,9290.0,354.37,354.62,354.07,354.38,9290.0
2024-08-12 12:20:00,354.07,354.63,353.96,354.28,5879.0,354.07,354.63,353.96,354.28,5879.0
2024-08-12 12:30:00,354.07,354.34,353.26,353.5,5775.0,354.07,354.34,353.26,353.5,5775.0
2024-08-12 12:40:00,353.28,353.43,352.8,353.15,15144.0,353.28,353.43,352.8,353.15,15144.0
2024-08-12 12:50:00,353.06,353.27,351.88,352.36,15201.0,353.06,353.27,351.88,352.36,15201.0
2024-08-12 13:00:00,352.36,352.89,351.95,352.29,13563.0,352.36,352.89,351.95,352.29,13563.0
2024-08-12 13:10:00,352.46,352.68,352.07,352.07,7811.0,352.46,352.68,352.07,352.07,7811.0
2024-08-12 13:20:00,352.15,353.21,351.75,352.22,34207.0,352.15,353.21,351.75,352.22,34207.0
2024-08-12 13:30:00,352.6,353.25,351.5,351.59,10774.0,352.6,353.25,351.5,351.59,10774.0
2024-08-12 13:40:00,351.52,351.95,351.09,351.1,3195.0,351.52,351.95,351.09,351.1,3195.0
2024-08-12 13:50:00,350.99,351.56,350.69,351.3,7395.0,350.99,351.56,350.69,351.3,7395.0
2024-08-12 14:00:00,351.4,351.53,351.0,351.4,5998.0,351.4,351.53,351.0,351.4,5998.0
2024-08-12 14:10:00,351.51,352.32,351.24,351.91,13111.0,351.51,352.32,351.24,351.91,13111.0
2024-08-12 14:20:00,351.91,353.02,351.86,352.45,18039.0,351.91,353.02,351.86,352.45,18039.0
2024-08-12 14:30:00,352.41,352.57,351.6,351.92,5844.0,352.41,352.57,351.6,351.92,5844.0
2024-08-12 14:40:00,352.09,352.35,351.93,352.1,2400.0,352.09,352.35,351.93,352.1,2400.0
2024-08-12 14:50:00,352.4,352.94,352.14,352.75,9323.0,352.4,352.94,352.14,352.75,9323.0
2024-08-12 15:00:00,352.64,352.8,352.18,352.34,5006.0,352.64,352.8,352.18,352.34,5006.0
2024-08-12 15:10:00,352.28,352.74,352.1,352.3,5710.0,352.28,352.74,352.1,352.3,5710.0
2024-08-12 15:20:00,352.3,352.41,352.02,352.18,5329.0,352.3,352.41,352.02,352.18,5329.0
2024-08-12 15:30:00,352.19,352.34,351.55,351.55,5077.0,352.19,352.34,351.55,351.55,5077.0
2024-08-12 15:40:00,351.55,352.01,351.12,351.14,18668.0,351.55,352.01,351.12,351.14,18668.0
2024-08-12 15:50:00,351.06,351.5,350.03,350.82,54945.0,351.06,351.5,350.03,350.82,54945.0
2024-08-13 09:30:00,354.36,358.2,351.87,357.83,32550.0,354.36,358.2,351.87,357.83,32550.0
2024-08-13 09:40:00,356.66,358.07,354.91,356.13,7588.0,356.66,358.07,354.91,356.13,7588.0
2024-08-13 09:50:00,356.13,356.73,354.49,355.12,6135.0,356.13,356.73,354.49,355.12,6135.0
2024-08-13 10:00:00,355.2,356.04,354.64,355.47,11576.0,355.2,356.04,354.64,355.47,11576.0
2024-08-13 10:10:00,355.49,356.07,355.06,356.01,5541.0,355.49,356.07,355.06,356.01,5541.0
2024-08-13 10:20:00,355.98,356.48,355.42,356.25,3017.0,355.98,356.48,355.42,356.25,3017.0
2024-08-13 10:30:00,356.14,356.46,355.68,355.87,2691.0,356.14,356.46,355.68,355.87,2691.0
2024-08-13 10:40:00,355.78,356.29,355.44,356.29,10097.0,355.78,356.29,355.44,356.29,10097.0
2024-08-13 10:50:00,356.42,356.98,354.97,355.64,7939.0,356.42,356.98,354.97,355.64,7939.0
2024-08-13 11:00:00,355.9,356.86,355.9,356.86,3100.0,355.9,356.86,355.9,356.86,3100.0
2024-08-13 11:10:00,356.37,356.43,355.9,356.4,2818.0,356.37,356.43,355.9,356.4,2818.0
2024-08-13 11:20:00,356.47,356.64,356.08,356.38,1714.0,356.47,356.64,356.08,356.38,1714.0
2024-08-13 11:30:00,356.66,356.66,355.49,355.69,3857.0,356.66,356.66,355.49,355.69,3857.0
2024-08-13 11:40:00,355.58,356.08,355.58,355.94,2379.0,355.58,356.08,355.58,355.94,2379.0
2024-08-13 11:50:00,356.15,356.51,355.76,356.5,2962.0,356.15,356.51,355.76,356.5,2962.0
2024-08-13 12:00:00,356.49,356.53,356.17,356.33,3218.0,356.49,356.53,356.17,356.33,3218.0
2024-08-13 12:10:00,356.33,356.82,356.33,356.77,2124.0,356.33,356.82,356.33,356.77,2124.0
2024-08-13 12:20:00,356.78,357.34,356.54,356.63,3967.0,356.78,357.34,356.54,356.63,3967.0
2024-08-13 12:30:00,356.66,356.92,356.65,356.9,800.0,356.66,356.92,356.65,356.9,800.0
2024-08-13 12:40:00,356.89,357.53,356.89,357.27,12040.0,356.89,357.53,356.89,357.27,12040.0
2024-08-13 12:50:00,357.69,358.27,357.57,357.57,8592.0,357.69,358.27,357.57,357.57,8592.0
2024-08-13 13:00:00,357.64,358.16,357.5,357.57,2127.0,357.64,358.16,357.5,357.57,2127.0
2024-08-13 13:10:00,357.54,357.79,357.34,357.79,1064.0,357.54,357.79,357.34,357.79,1064.0
2024-08-13 13:20:00,357.81,357.81,357.52,357.63,2013.0,357.81,357.81,357.52,357.63,2013.0
2024-08-13 13:30:00,357.64,357.65,356.64,357.0,5652.0,357.64,357.65,356.64,357.0,5652.0
2024-08-13 13:40:00,357.23,357.31,356.86,357.25,3575.0,357.23,357.31,356.86,357.25,3575.0
2024-08-13 13:50:00,357.25,357.39,357.13,357.15,1238.0,357.25,357.39,357.13,357.15,1238.0
2024-08-13 14:00:00,357.23,357.51,356.49,356.49,2641.0,357.23,357.51,356.49,356.49,2641.0
2024-08-13 14:10:00,356.64,356.84,356.17,356.39,1966.0,356.64,356.84,356.17,356.39,1966.0
2024-08-13 14:20:00,356.49,356.87,356.21,356.79,6070.0,356.49,356.87,356.21,356.79,6070.0
2024-08-13 14:30:00,356.62,357.72,356.62,357.61,3682.0,356.62,357.72,356.62,357.61,3682.0
2024-08-13 14:40:00,357.86,358.39,357.63,357.84,8709.0,357.86,358.39,357.63,357.84,8709.0
2024-08-13 14:50:00,357.89,357.94,357.59,357.8,4988.0,357.89,357.94,357.59,357.8,4988.0
2024-08-13 15:00:00,357.84,358.04,357.4,357.65,3921.0,357.84,358.04,357.4,357.65,3921.0
2024-08-13 15:10:00,357.54,357.78,357.28,357.78,3060.0,357.54,357.78,357.28,357.78,3060.0
2024-08-13 15:20:00,357.66,358.95,357.65,358.83,18675.0,357.66,358.95,357.65,358.83,18675.0
2024-08-13 15:30:00,358.63,358.67,358.03,358.04,6813.0,358.63,358.67,358.03,358.04,6813.0
2024-08-13 15:40:00,358.19,358.19,357.34,358.11,10831.0,358.19,358.19,357.34,358.11,10831.0
2024-08-13 15:50:00,357.9,358.39,356.79,356.84,27779.0,357.9,358.39,356.79,356.84,27779.0
2024-08-14 09:30:00,353.97,357.0,353.97,356.56,9394.0,353.97,357.0,353.97,356.56,9394.0
2024-08-14 09:40:00,356.28,357.25,355.44,355.44,1202.0,356.28,357.25,355.44,355.44,1202.0
2024-08-14 09:50:00,355.69,355.7,354.81,355.28,2048.0,355.69,355.7,354.81,355.28,2048.0
2024-08-14 10:00:00,355.43,355.56,354.59,355.06,2349.0,355.43,355.56,354.59,355.06,2349.0
2024-08-14 10:10:00,355.23,355.93,354.64,354.65,2436.0,355.23,355.93,354.64,354.65,2436.0
2024-08-14 10:20:00,354.21,355.5,353.82,355.25,4438.0,354.21,355.5,353.82,355.25,4438.0
2024-08-14 10:30:00,355.36,355.7,353.23,353.23,6151.0,355.36,355.7,353.23,353.23,6151.0
2024-08-14 10:40:00,353.29,353.3,351.67,351.67,4813.0,353.29,353.3,351.67,351.67,4813.0
2024-08-14 10:50:00,351.78,351.96,351.17,351.75,5654.0,351.78,351.96,351.17,351.75,5654.0
2024-08-14 11:00:00,351.92,352.58,351.28,352.49,23894.0,351.92,352.58,351.28,352.49,23894.0
2024-08-14 11:10:00,352.11,353.39,352.11,352.53,7436.0,352.11,353.39,352.11,352.53,7436.0
2024-08-14 11:20:00,353.09,353.31,352.73,353.29,3702.0,353.09,353.31,352.73,353.29,3702.0
2024-08-14 11:30:00,353.24,353.63,352.89,353.21,3150.0,353.24,353.63,352.89,353.21,3150.0
2024-08-14 11:40:00,353.12,353.14,352.11,352.19,4259.0,353.12,353.14,352.11,352.19,4259.0
2024-08-14 11:50:00,352.33,353.37,352.06,352.51,4122.0,352.33,353.37,352.06,352.51,4122.0
2024-08-14 12:00:00,352.26,352.92,352.08,352.38,5200.0,352.26,352.92,352.08,352.38,5200.0
2024-08-14 12:10:00,352.41,352.42,351.67,351.81,3469.0,352.41,352.42,351.67,351.81,3469.0
2024-08-14 12:20:00,351.81,351.88,350.54,350.74,2260.0,351.81,351.88,350.54,350.74,2260.0
2024-08-14 12:30:00,350.57,351.76,350.54,351.75,5448.0,350.57,351.76,350.54,351.75,5448.0
2024-08-14 12:40:00,351.72,352.23,351.16,351.92,5736.0,351.72,352.23,351.16,351.92,5736.0
2024-08-14 12:50:00,351.94,352.73,351.88,352.38,1000.0,351.94,352.73,351.88,352.38,1000.0
2024-08-14 13:00:00,352.68,352.68,351.98,352.1,4671.0,352.68,352.68,351.98,352.1,4671.0
2024-08-14 13:10:00,352.04,352.21,351.4,351.83,3500.0,352.04,352.21,351.4,351.83,3500.0
2024-08-14 13:20:00,351.81,352.29,351.54,352.29,5030.0,351.81,352.29,351.54,352.29,5030.0
2024-08-14 13:30:00,352.01,352.31,351.73,352.26,2354.0,352.01,352.31,351.73,352.26,2354.0
2024-08-14 13:40:00,352.21,352.3,351.88,352.3,3439.0,352.21,352.3,351.88,352.3,3439.0
2024-08-14 13:50:00,352.18,352.82,352.18,352.81,2646.0,352.18,352.82,352.18,352.81,2646.0
2024-08-14 14:00:00,352.81,352.81,352.38,352.39,3104.0,352.81,352.81,352.38,352.39,3104.0
2024-08-14 14:10:00,352.37,352.63,352.03,352.09,2708.0,352.37,352.63,352.03,352.09,2708.0
2024-08-14 14:20:00,352.11,352.64,351.94,352.36,4550.0,352.11,352.64,351.94,352.36,4550.0
2024-08-14 14:30:00,352.5,353.03,352.09,352.09,6023.0,352.5,353.03,352.09,352.09,6023.0
2024-08-14 14:40:00,352.15,352.37,351.83,352.14,1700.0,352.15,352.37,351.83,352.14,1700.0
2024-08-14 14:50:00,352.24,352.93,351.96,352.78,8900.0,352.24,352.93,351.96,352.78,8900.0
2024-08-14 15:00:00,352.78,353.17,352.59,352.88,4021.0,352.78,353.17,352.59,352.88,4021.0
2024-08-14 15:10:00,352.85,352.89,352.3,352.3,2497.0,352.85,352.89,352.3,352.3,2497.0
2024-08-14 15:20:00,352.41,352.69,352.08,352.26,4189.0,352.41,352.69,352.08,352.26,4189.0
2024-08-14 15:30:00,352.09,352.51,351.97,352.36,4500.0,352.09,352.51,351.97,352.36,4500.0
2024-08-14 15:40:00,352.28,352.7,352.26,352.46,2873.0,352.28,352.7,352.26,352.46,2873.0
2024-08-14 15:50:00,352.27,352.46,350.92,351.09,69077.0,352.27,352.46,350.92,351.09,69077.0
2024-08-15 09:30:00,352.93,355.82,352.93,352.98,14637.0,352.93,355.82,352.93,352.98,14637.0
2024-08-15 09:40:00,352.75,353.62,352.38,353.34,2987.0,352.75,353.62,352.38,353.34,2987.0
2024-08-15 09:50:00,353.26,353.26,352.02,352.02,3890.0,353.26,353.26,352.02,352.02,3890.0
2024-08-15 10:00:00,351.75,352.76,351.56,351.56,2383.0,351.75,352.76,351.56,351.56,2383.0
2024-08-15 10:10:00,351.99,353.06,351.76,352.32,7620.0,351.99,353.06,351.76,352.32,7620.0
2024-08-15 10:20:00,352.24,352.49,351.3,352.15,4654.0,352.24,352.49,351.3,352.15,4654.0
2024-08-15 10:30:00,352.15,352.46,351.84,352.31,4248.0,352.15,352.46,351.84,352.31,4248.0
2024-08-15 10:40:00,352.3,355.3,352.21,353.78,10444.0,352.3,355.3,352.21,353.78,10444.0
2024-08-15 10:50:00,354.02,354.89,352.79,352.79,8223.0,354.02,354.89,352.79,352.79,8223.0
2024-08-15 11:00:00,352.77,353.13,352.25,353.07,4140.0,352.77,353.13,352.25,353.07,4140.0
2024-08-15 11:10:00,352.86,352.86,352.42,352.71,1360.0,352.86,352.86,352.42,352.71,1360.0
2024-08-15 11:20:00,352.41,353.08,352.4,352.43,22540.0,352.41,353.08,352.4,352.43,22540.0
2024-08-15 11:30:00,352.24,352.24,351.5,351.65,2800.0,352.24,352.24,351.5,351.65,2800.0
2024-08-15 11:40:00,351.37,351.79,351.09,351.37,2969.0,351.37,351.79,351.09,351.37,2969.0
2024-08-15 11:50:00,351.32,351.53,351.0,351.03,7600.0,351.32,351.53,351.0,351.03,7600.0
2024-08-15 12:00:00,351.04,351.19,350.7,350.81,5103.0,351.04,351.19,350.7,350.81,5103.0
2024-08-15 12:10:00,350.6,350.85,349.43,349.74,5987.0,350.6,350.85,349.43,349.74,5987.0
2024-08-15 12:20:00,349.9,349.9,349.15,349.56,8362.0,349.9,349.9,349.15,349.56,8362.0
2024-08-15 12:30:00,349.33,349.87,349.17,349.59,3594.0,349.33,349.87,349.17,349.59,3594.0
2024-08-15 12:40:00,349.71,349.76,349.42,349.47,3717.0,349.71,349.76,349.42,349.47,3717.0
2024-08-15 12:50:00,349.4,350.49,349.4,350.27,6558.0,349.4,350.49,349.4,350.27,6558.0
2024-08-15 13:00:00,350.57,350.58,349.88,350.2,3300.0,350.57,350.58,349.88,350.2,3300.0
2024-08-15 13:10:00,350.13,350.71,349.94,350.39,1626.0,350.13,350.71,349.94,350.39,1626.0
2024-08-15 13:20:00,350.28,350.66,350.28,350.66,3060.0,350.28,350.66,350.28,350.66,3060.0
2024-08-15 13:30:00,350.35,350.78,350.09,350.73,3203.0,350.35,350.78,350.09,350.73,3203.0
2024-08-15 13:40:00,350.62,350.85,350.31,350.53,5520.0,350.62,350.85,350.31,350.53,5520.0
2024-08-15 13:50:00,350.52,350.7,350.42,350.57,1300.0,350.52,350.7,350.42,350.57,1300.0
2024-08-15 14:00:00,350.44,350.62,349.97,350.28,20612.0,350.44,350.62,349.97,350.28,20612.0
2024-08-15 14:10:00,350.27,350.49,349.84,349.84,7528.0,350.27,350.49,349.84,349.84,7528.0
2024-08-15 14:20:00,349.97,349.97,349.49,349.59,8036.0,349.97,349.97,349.49,349.59,8036.0
2024-08-15 14:30:00,349.8,350.49,349.64,350.49,9644.0,349.8,350.49,349.64,350.49,9644.0
2024-08-15 14:40:00,350.7,350.82,350.21,350.21,2438.0,350.7,350.82,350.21,350.21,2438.0
2024-08-15 14:50:00,350.24,351.0,350.02,351.0,7289.0,350.24,351.0,350.02,351.0,7289.0
2024-08-15 15:00:00,350.91,351.32,350.81,351.12,3997.0,350.91,351.32,350.81,351.12,3997.0
2024-08-15 15:10:00,350.88,351.46,350.44,351.38,7713.0,350.88,351.46,350.44,351.38,7713.0
2024-08-15 15:20:00,351.5,351.81,351.38,351.68,5330.0,351.5,351.81,351.38,351.68,5330.0
2024-08-15 15:30:00,351.68,351.88,351.32,351.85,7910.0,351.68,351.88,351.32,351.85,7910.0
2024-08-15 15:40:00,351.85,352.04,351.48,351.76,10656.0,351.85,352.04,351.48,351.76,10656.0
2024-08-15 15:50:00,351.74,352.33,351.17,351.78,32312.0,351.74,352.33,351.17,351.78,32312.0
2024-08-16 09:30:00,353.28,354.91,351.55,354.91,35423.0,353.28,354.91,351.55,354.91,35423.0
2024-08-16 09:40:00,354.91,356.54,354.9,355.55,2564.0,354.91,356.54,354.9,355.55,2564.0
2024-08-16 09:50:00,355.1,355.64,355.05,355.27,4272.0,355.1,355.64,355.05,355.27,4272.0
2024-08-16 10:00:00,356.04,356.17,354.35,354.59,6552.0,356.04,356.17,354.35,354.59,6552.0
2024-08-16 10:10:00,354.25,354.31,351.81,351.83,2109.0,354.25,354.31,351.81,351.83,2109.0
2024-08-16 10:20:00,352.29,352.54,351.63,351.63,3356.0,352.29,352.54,351.63,351.63,3356.0
2024-08-16 10:30:00,351.6,352.92,351.44,351.94,5067.0,351.6,352.92,351.44,351.94,5067.0
2024-08-16 10:40:00,351.94,352.9,351.61,352.9,4857.0,351.94,352.9,351.61,352.9,4857.0
2024-08-16 10:50:00,351.99,352.33,351.98,352.32,1431.0,351.99,352.33,351.98,352.32,1431.0
2024-08-16 11:00:00,351.89,352.27,351.65,352.05,2021.0,351.89,352.27,351.65,352.05,2021.0
2024-08-16 11:10:00,352.34,352.57,351.44,351.76,10612.0,352.34,352.57,351.44,351.76,10612.0
2024-08-16 11:20:00,352.0,352.58,351.56,352.33,4631.0,352.0,352.58,351.56,352.33,4631.0
2024-08-16 11:30:00,352.03,352.03,351.44,351.44,2754.0,352.03,352.03,351.44,351.44,2754.0
2024-08-16 11:40:00,351.58,351.83,351.29,351.51,2759.0,351.58,351.83,351.29,351.51,2759.0
2024-08-16 11:50:00,351.7,352.21,351.39,351.96,4018.0,351.7,352.21,351.39,351.96,4018.0
2024-08-16 12:00:00,351.48,351.79,351.18,351.68,4404.0,351.48,351.79,351.18,351.68,4404.0
2024-08-16 12:10:00,351.82,352.27,351.54,351.79,3614.0,351.82,352.27,351.54,351.79,3614.0
2024-08-16 12:20:00,351.74,351.75,351.3,351.56,1924.0,351.74,351.75,351.3,351.56,1924.0
2024-08-16 12:30:00,351.36,351.91,351.36,351.66,3850.0,351.36,351.91,351.36,351.66,3850.0
2024-08-16 12:40:00,351.58,351.82,351.43,351.47,2546.0,351.58,351.82,351.43,351.47,2546.0
2024-08-16 12:50:00,351.63,351.77,351.37,351.72,5322.0,351.63,351.77,351.37,351.72,5322.0
2024-08-16 13:00:00,351.55,351.62,351.3,351.3,900.0,351.55,351.62,351.3,351.3,900.0
2024-08-16 13:10:00,351.38,351.95,351.22,351.79,8973.0,351.38,351.95,351.22,351.79,8973.0
2024-08-16 13:20:00,351.61,351.89,351.61,351.8,1952.0,351.61,351.89,351.61,351.8,1952.0
2024-08-16 13:30:00,351.65,351.92,351.54,351.84,7248.0,351.65,351.92,351.54,351.84,7248.0
2024-08-16 13:40:00,351.87,352.53,351.87,352.01,9246.0,351.87,352.53,351.87,352.01,9246.0
2024-08-16 13:50:00,351.82,352.02,351.53,351.9,2055.0,351.82,352.02,351.53,351.9,2055.0
2024-08-16 14:00:00,351.66,351.8,351.42,351.47,1301.0,351.66,351.8,351.42,351.47,1301.0
2024-08-16 14:10:00,351.22,351.57,351.22,351.43,3234.0,351.22,351.57,351.22,351.43,3234.0
2024-08-16 14:20:00,351.54,351.79,351.35,351.71,7636.0,351.54,351.79,351.35,351.71,7636.0
2024-08-16 14:30:00,351.61,351.65,351.36,351.54,700.0,351.61,351.65,351.36,351.54,700.0
2024-08-16 14:40:00,351.6,351.99,351.32,351.99,2995.0,351.6,351.99,351.32,351.99,2995.0
2024-08-16 14:50:00,351.89,352.09,351.67,351.9,4322.0,351.89,352.09,351.67,351.9,4322.0
2024-08-16 15:00:00,351.9,352.07,351.75,351.75,6512.0,351.9,352.07,351.75,351.75,6512.0
2024-08-16 15:10:00,352.0,352.39,351.82,352.13,6876.0,352.0,352.39,351.82,352.13,6876.0
2024-08-16 15:20:00,352.13,352.52,352.05,352.29,10226.0,352.13,352.52,352.05,352.29,10226.0
2024-08-16 15:30:00,352.29,352.41,351.84,351.9,12593.0,352.29,352.41,351.84,351.9,12593.0
2024-08-16 15:40:00,351.95,352.42,351.77,352.22,13792.0,351.95,352.42,351.77,352.22,13792.0
2024-08-16 15:50:00,352.42,353.81,351.8,353.31,54663.0,352.42,353.81,351.8,353.31,54663.0
2024-08-19 09:30:00,355.46,357.5,353.67,357.03,10062.0,355.46,357.5,353.67,357.03,10062.0
2024-08-19 09:40:00,356.19,356.97,355.69,356.63,2735.0,356.19,356.97,355.69,356.63,2735.0
2024-08-19 09:50:00,356.48,358.2,356.24,357.68,8497.0,356.48,358.2,356.24,357.68,8497.0
2024-08-19 10:00:00,357.93,359.14,357.72,358.48,15812.0,357.93,359.14,357.72,358.48,15812.0
2024-08-19 10:10:00,358.48,359.35,357.77,358.68,8533.0,358.48,359.35,357.77,358.68,8533.0
2024-08-19 10:20:00,358.73,359.23,358.27,358.42,12315.0,358.73,359.23,358.27,358.42,12315.0
2024-08-19 10:30:00,358.52,359.87,358.16,359.56,10476.0,358.52,359.87,358.16,359.56,10476.0
2024-08-19 10:40:00,359.63,359.73,358.89,358.9,5765.0,359.63,359.73,358.89,358.9,5765.0
2024-08-19 10:50:00,359.22,359.92,358.65,359.5,16512.0,359.22,359.92,358.65,359.5,16512.0
2024-08-19 11:00:00,359.73,359.74,359.02,359.19,8051.0,359.73,359.74,359.02,359.19,8051.0
2024-08-19 11:10:00,359.02,359.42,358.89,359.19,3427.0,359.02,359.42,358.89,359.19,3427.0
2024-08-19 11:20:00,359.27,359.42,358.7,358.8,5912.0,359.27,359.42,358.7,358.8,5912.0
2024-08-19 11:30:00,358.62,358.9,358.2,358.72,5662.0,358.62,358.9,358.2,358.72,5662.0
2024-08-19 11:40:00,358.85,358.85,358.16,358.67,8003.0,358.85,358.85,358.16,358.67,8003.0
2024-08-19 11:50:00,358.67,358.74,357.51,357.53,8571.0,358.67,358.74,357.51,357.53,8571.0
2024-08-19 12:00:00,357.5,357.78,356.42,356.8,16518.0,357.5,357.78,356.42,356.8,16518.0
2024-08-19 12:10:00,356.83,357.13,356.67,356.92,4042.0,356.83,357.13,356.67,356.92,4042.0
2024-08-19 12:20:00,357.12,357.14,356.87,357.14,3200.0,357.12,357.14,356.87,357.14,3200.0
2024-08-19 12:30:00,356.7,357.24,356.7,357.24,4143.0,356.7,357.24,356.7,357.24,4143.0
2024-08-19 12:40:00,357.33,357.33,356.31,356.43,24299.0,357.33,357.33,356.31,356.43,24299.0
2024-08-19 12:50:00,356.17,357.41,356.17,357.41,6436.0,356.17,357.41,356.17,357.41,6436.0
2024-08-19 13:00:00,357.15,357.45,356.82,356.82,3485.0,357.15,357.45,356.82,356.82,3485.0
2024-08-19 13:10:00,356.3,356.63,355.99,355.99,2029.0,356.3,356.63,355.99,355.99,2029.0
2024-08-19 13:20:00,355.99,355.99,355.48,355.69,2473.0,355.99,355.99,355.48,355.69,2473.0
2024-08-19 13:30:00,355.53,355.72,354.77,355.38,2667.0,355.53,355.72,354.77,355.38,2667.0
2024-08-19 13:40:00,355.34,355.5,355.31,355.43,904.0,355.34,355.5,355.31,355.43,904.0
2024-08-19 13:50:00,355.41,355.41,354.88,355.25,4391.0,355.41,355.41,354.88,355.25,4391.0
2024-08-19 14:00:00,355.03,355.28,354.48,354.71,3694.0,355.03,355.28,354.48,354.71,3694.0
2024-08-19 14:10:00,354.71,354.92,354.36,354.58,1721.0,354.71,354.92,354.36,354.58,1721.0
2024-08-19 14:20:00,354.55,354.55,354.21,354.23,2486.0,354.55,354.55,354.21,354.23,2486.0
2024-08-19 14:30:00,354.05,354.32,354.05,354.22,3705.0,354.05,354.32,354.05,354.22,3705.0
2024-08-19 14:40:00,354.35,354.66,354.16,354.25,3574.0,354.35,354.66,354.16,354.25,3574.0
2024-08-19 14:50:00,354.07,354.26,353.88,353.98,2601.0,354.07,354.26,353.88,353.98,2601.0
2024-08-19 15:00:00,353.76,354.36,353.76,354.25,1262.0,353.76,354.36,353.76,354.25,1262.0
2024-08-19 15:10:00,354.1,354.1,353.83,353.98,1400.0,354.1,354.1,353.83,353.98,1400.0
2024-08-19 15:20:00,353.91,353.95,353.61,353.82,4183.0,353.91,353.95,353.61,353.82,4183.0
2024-08-19 15:30:00,353.82,354.0,353.53,353.58,5949.0,353.82,354.0,353.53,353.58,5949.0
2024-08-19 15:40:00,353.52,353.93,353.35,353.8,6209.0,353.52,353.93,353.35,353.8,6209.0
2024-08-19 15:50:00,354.0,355.2,353.69,355.08,38044.0,354.0,355.2,353.69,355.08,38044.0
2024-08-20 09:30:00,353.02,354.51,350.53,352.35,9118.0,353.02,354.51,350.53,352.35,9118.0
2024-08-20 09:40:00,351.44,352.46,349.72,351.63,6974.0,351.44,352.46,349.72,351.63,6974.0
2024-08-20 09:50:00,351.67,351.88,350.9,350.96,3851.0,351.67,351.88,350.9,350.96,3851.0
2024-08-20 10:00:00,351.01,351.43,349.8,349.82,8730.0,351.01,351.43,349.8,349.82,8730.0
2024-08-20 10:10:00,349.72,349.73,348.5,348.74,6125.0,349.72,349.73,348.5,348.74,6125.0
2024-08-20 10:20:00,348.54,349.0,348.24,348.36,3154.0,348.54,349.0,348.24,348.36,3154.0
2024-08-20 10:30:00,347.91,348.29,347.52,347.68,5177.0,347.91,348.29,347.52,347.68,5177.0
2024-08-20 10:40:00,347.41,347.41,346.79,346.79,2009.0,347.41,347.41,346.79,346.79,2009.0
2024-08-20 10:50:00,346.77,347.25,346.11,346.34,7624.0,346.77,347.25,346.11,346.34,7624.0
2024-08-20 11:00:00,346.49,347.34,346.14,347.25,11296.0,346.49,347.34,346.14,347.25,11296.0
2024-08-20 11:10:00,347.23,347.23,346.31,346.74,6264.0,347.23,347.23,346.31,346.74,6264.0
2024-08-20 11:20:00,346.82,347.14,346.79,346.82,4184.0,346.82,347.14,346.79,346.82,4184.0
2024-08-20 11:30:00,346.98,347.22,346.84,347.12,5530.0,346.98,347.22,346.84,347.12,5530.0
2024-08-20 11:40:00,347.26,347.35,346.87,346.98,6686.0,347.26,347.35,346.87,346.98,6686.0
2024-08-20 11:50:00,347.08,348.71,346.98,348.7,2934.0,347.08,348.71,346.98,348.7,2934.0
2024-08-20 12:00:00,348.71,349.21,348.69,349.2,2902.0,348.71,349.21,348.69,349.2,2902.0
2024-08-20 12:10:00,349.01,349.05,348.4,348.45,5719.0,349.01,349.05,348.4,348.45,5719.0
2024-08-20 12:20:00,348.31,348.43,348.11,348.13,2500.0,348.31,348.43,348.11,348.13,2500.0
2024-08-20 12:30:00,348.07,348.33,347.49,348.14,3742.0,348.07,348.33,347.49,348.14,3742.0
2024-08-20 12:40:00,348.06,348.15,347.86,348.15,4620.0,348.06,348.15,347.86,348.15,4620.0
2024-08-20 12:50:00,348.0,348.33,347.77,347.99,4390.0,348.0,348.33,347.77,347.99,4390.0
2024-08-20 13:00:00,347.71,348.15,347.41,348.15,3426.0,347.71,348.15,347.41,348.15,3426.0
2024-08-20 13:10:00,348.01,348.03,347.64,347.64,1949.0,348.01,348.03,347.64,347.64,1949.0
2024-08-20 13:20:00,347.94,348.36,347.85,348.34,3699.0,347.94,348.36,347.85,348.34,3699.0
2024-08-20 13:30:00,348.35,348.53,348.06,348.41,10090.0,348.35,348.53,348.06,348.41,10090.0
2024-08-20 13:40:00,348.32,348.76,348.3,348.76,4698.0,348.32,348.76,348.3,348.76,4698.0
2024-08-20 13:50:00,348.52,349.12,348.43,348.99,3846.0,348.52,349.12,348.43,348.99,3846.0
2024-08-20 14:00:00,348.99,349.19,348.98,349.11,4235.0,348.99,349.19,348.98,349.11,4235.0
2024-08-20 14:10:00,349.18,349.97,348.87,349.97,9002.0,349.18,349.97,348.87,349.97,9002.0
2024-08-20 14:20:00,350.0,350.49,349.84,349.93,4674.0,350.0,350.49,349.84,349.93,4674.0
2024-08-20 14:30:00,349.77,349.83,349.38,349.52,2891.0,349.77,349.83,349.38,349.52,2891.0
2024-08-20 14:40:00,349.27,349.27,348.43,348.55,3017.0,349.27,349.27,348.43,348.55,3017.0
2024-08-20 14:50:00,348.75,348.84,348.25,348.31,3015.0,348.75,348.84,348.25,348.31,3015.0
2024-08-20 15:00:00,348.2,348.55,347.97,348.03,3596.0,348.2,348.55,347.97,348.03,3596.0
2024-08-20 15:10:00,348.12,348.96,348.12,348.77,9524.0,348.12,348.96,348.12,348.77,9524.0
2024-08-20 15:20:00,348.73,349.08,348.36,349.08,4069.0,348.73,349.08,348.36,349.08,4069.0
2024-08-20 15:30:00,349.13,349.44,348.95,349.22,8186.0,349.13,349.44,348.95,349.22,8186.0
2024-08-20 15:40:00,349.26,349.26,348.64,348.76,8686.0,349.26,349.26,348.64,348.76,8686.0
2024-08-20 15:50:00,348.81,348.93,346.87,347.29,36113.0,348.81,348.93,346.87,347.29,36113.0
2024-08-21 09:30:00,347.77,348.82,345.36,346.15,7906.0,347.77,348.82,345.36,346.15,7906.0
2024-08-21 09:40:00,345.92,347.77,345.92,347.39,11748.0,345.92,347.77,345.92,347.39,11748.0
2024-08-21 09:50:00,347.27,348.1,346.85,346.85,5692.0,347.27,348.1,346.85,346.85,5692.0
2024-08-21 10:00:00,346.81,346.85,345.91,346.78,4612.0,346.81,346.85,345.91,346.78,4612.0
2024-08-21 10:10:00,346.58,346.58,345.22,346.24,4187.0,346.58,346.58,345.22,346.24,4187.0
2024-08-21 10:20:00,346.06,347.09,345.98,346.38,4859.0,346.06,347.09,345.98,346.38,4859.0
2024-08-21 10:30:00,346.09,347.09,346.09,346.41,5859.0,346.09,347.09,346.09,346.41,5859.0
2024-08-21 10:40:00,346.74,346.8,345.94,345.94,7717.0,346.74,346.8,345.94,345.94,7717.0
2024-08-21 10:50:00,345.94,346.27,345.24,345.55,9698.0,345.94,346.27,345.24,345.55,9698.0
2024-08-21 11:00:00,345.16,345.82,345.0,345.28,2940.0,345.16,345.82,345.0,345.28,2940.0
2024-08-21 11:10:00,345.52,346.25,345.51,346.05,2800.0,345.52,346.25,345.51,346.05,2800.0
2024-08-21 11:20:00,346.04,346.13,345.67,346.0,7045.0,346.04,346.13,345.67,346.0,7045.0
2024-08-21 11:30:00,346.0,346.4,345.81,346.23,5249.0,346.0,346.4,345.81,346.23,5249.0
2024-08-21 11:40:00,346.4,346.45,345.86,345.86,7261.0,346.4,346.45,345.86,345.86,7261.0
2024-08-21 11:50:00,345.92,346.26,345.82,346.26,4100.0,345.92,346.26,345.82,346.26,4100.0
2024-08-21 12:00:00,346.03,346.03,345.66,345.93,1824.0,346.03,346.03,345.66,345.93,1824.0
2024-08-21 12:10:00,345.74,346.05,345.69,346.05,1400.0,345.74,346.05,345.69,346.05,1400.0
2024-08-21 12:20:00,345.88,346.43,345.88,346.3,2550.0,345.88,346.43,345.88,346.3,2550.0
2024-08-21 12:30:00,346.3,346.74,346.3,346.68,4000.0,346.3,346.74,346.3,346.68,4000.0
2024-08-21 12:40:00,346.55,346.69,346.42,346.43,3857.0,346.55,346.69,346.42,346.43,3857.0
2024-08-21 12:50:00,346.43,346.47,346.24,346.43,3780.0,346.43,346.47,346.24,346.43,3780.0
2024-08-21 13:00:00,346.18,346.44,345.64,345.73,2200.0,346.18,346.44,345.64,345.73,2200.0
2024-08-21 13:10:00,345.69,345.7,345.35,345.69,3038.0,345.69,345.7,345.35,345.69,3038.0
2024-08-21 13:20:00,345.68,345.72,345.5,345.5,1100.0,345.68,345.72,345.5,345.5,1100.0
2024-08-21 13:30:00,345.51,345.63,345.08,345.28,3500.0,345.51,345.63,345.08,345.28,3500.0
2024-08-21 13:40:00,345.28,345.67,345.21,345.63,5322.0,345.28,345.67,345.21,345.63,5322.0
2024-08-21 13:50:00,345.76,346.05,345.44,346.05,5556.0,345.76,346.05,345.44,346.05,5556.0
2024-08-21 14:00:00,346.35,346.39,345.19,345.19,9694.0,346.35,346.39,345.19,345.19,9694.0
2024-08-21 14:10:00,345.26,345.45,344.4,344.89,10461.0,345.26,345.45,344.4,344.89,10461.0
2024-08-21 14:20:00,344.85,345.16,344.64,345.04,2200.0,344.85,345.16,344.64,345.04,2200.0
2024-08-21 14:30:00,345.19,345.32,344.94,344.94,2600.0,345.19,345.32,344.94,344.94,2600.0
2024-08-21 14:40:00,344.97,345.39,344.96,345.27,1800.0,344.97,345.39,344.96,345.27,1800.0
2024-08-21 14:50:00,345.42,345.47,345.13,345.29,2700.0,345.42,345.47,345.13,345.29,2700.0
2024-08-21 15:00:00,345.31,345.31,344.85,345.27,4887.0,345.31,345.31,344.85,345.27,4887.0
2024-08-21 15:10:00,345.53,346.3,345.52,345.98,17674.0,345.53,346.3,345.52,345.98,17674.0
2024-08-21 15:20:00,346.05,346.06,345.78,346.06,5386.0,346.05,346.06,345.78,346.06,5386.0
2024-08-21 15:30:00,345.91,346.06,345.63,345.63,11420.0,345.91,346.06,345.63,345.63,11420.0
2024-08-21 15:40:00,345.66,345.66,344.75,345.13,16070.0,345.66,345.66,344.75,345.13,16070.0
2024-08-21 15:50:00,345.2,345.36,344.77,344.97,59578.0,345.2,345.36,344.77,344.97,59578.0
2024-08-22 09:30:00,345.36,345.66,343.42,343.88,13716.0,345.36,345.66,343.42,343.88,13716.0
2024-08-22 09:40:00,344.92,345.65,343.31,343.6,3514.0,344.92,345.65,343.31,343.6,3514.0
2024-08-22 09:50:00,343.27,343.66,342.62,343.3,8401.0,343.27,343.66,342.62,343.3,8401.0
2024-08-22 10:00:00,343.0,343.26,342.35,342.94,5811.0,343.0,343.26,342.35,342.94,5811.0
2024-08-22 10:10:00,342.75,343.2,342.51,342.65,7361.0,342.75,343.2,342.51,342.65,7361.0
2024-08-22 10:20:00,342.62,342.99,341.89,342.05,7282.0,342.62,342.99,341.89,342.05,7282.0
2024-08-22 10:30:00,341.98,342.29,341.5,341.5,6925.0,341.98,342.29,341.5,341.5,6925.0
2024-08-22 10:40:00,341.56,341.99,341.56,341.67,2573.0,341.56,341.99,341.56,341.67,2573.0
2024-08-22 10:50:00,341.67,341.67,341.14,341.29,3226.0,341.67,341.67,341.14,341.29,3226.0
2024-08-22 11:00:00,341.4,341.73,341.0,341.0,6772.0,341.4,341.73,341.0,341.0,6772.0
2024-08-22 11:10:00,341.04,341.04,340.43,340.67,3368.0,341.04,341.04,340.43,340.67,3368.0
2024-08-22 11:20:00,340.4,340.6,340.03,340.22,6600.0,340.4,340.6,340.03,340.22,6600.0
2024-08-22 11:30:00,340.11,340.57,340.08,340.24,5125.0,340.11,340.57,340.08,340.24,5125.0
2024-08-22 11:40:00,340.09,340.54,340.0,340.17,10796.0,340.09,340.54,340.0,340.17,10796.0
2024-08-22 11:50:00,340.05,340.34,339.76,339.86,10735.0,340.05,340.34,339.76,339.86,10735.0
2024-08-22 12:00:00,339.84,340.1,339.53,339.78,7562.0,339.84,340.1,339.53,339.78,7562.0
2024-08-22 12:10:00,340.02,340.07,339.45,339.85,8935.0,340.02,340.07,339.45,339.85,8935.0
2024-08-22 12:20:00,339.85,340.08,339.06,339.09,12451.0,339.85,340.08,339.06,339.09,12451.0
2024-08-22 12:30:00,339.05,339.17,338.33,338.73,9161.0,339.05,339.17,338.33,338.73,9161.0
2024-08-22 12:40:00,338.73,338.98,337.91,338.25,9705.0,338.73,338.98,337.91,338.25,9705.0
2024-08-22 12:50:00,338.16,338.16,337.41,337.74,6489.0,338.16,338.16,337.41,337.74,6489.0
2024-08-22 13:00:00,337.92,338.2,337.58,338.19,12578.0,337.92,338.2,337.58,338.19,12578.0
2024-08-22 13:10:00,338.19,338.85,337.78,338.77,6022.0,338.19,338.85,337.78,338.77,6022.0
2024-08-22 13:20:00,338.6,338.76,338.24,338.24,4582.0,338.6,338.76,338.24,338.24,4582.0
2024-08-22 13:30:00,338.14,338.44,337.88,338.36,4683.0,338.14,338.44,337.88,338.36,4683.0
2024-08-22 13:40:00,338.11,338.26,338.0,338.12,5010.0,338.11,338.26,338.0,338.12,5010.0
2024-08-22 13:50:00,338.01,338.13,336.41,336.44,10698.0,338.01,338.13,336.41,336.44,10698.0
2024-08-22 14:00:00,336.57,336.6,336.02,336.34,7197.0,336.57,336.6,336.02,336.34,7197.0
2024-08-22 14:10:00,336.24,336.79,336.22,336.41,8176.0,336.24,336.79,336.22,336.41,8176.0
2024-08-22 14:20:00,336.53,337.0,336.13,336.85,6222.0,336.53,337.0,336.13,336.85,6222.0
2024-08-22 14:30:00,336.84,337.0,336.23,336.56,8373.0,336.84,337.0,336.23,336.56,8373.0
2024-08-22 14:40:00,336.64,337.2,336.57,336.91,9247.0,336.64,337.2,336.57,336.91,9247.0
2024-08-22 14:50:00,337.11,337.62,336.77,336.88,7941.0,337.11,337.62,336.77,336.88,7941.0
2024-08-22 15:00:00,336.71,338.79,336.71,338.79,14591.0,336.71,338.79,336.71,338.79,14591.0
2024-08-22 15:10:00,338.79,339.07,338.54,338.74,7196.0,338.79,339.07,338.54,338.74,7196.0
2024-08-22 15:20:00,338.86,339.22,338.47,338.94,6956.0,338.86,339.22,338.47,338.94,6956.0
2024-08-22 15:30:00,338.94,339.41,338.59,339.41,11386.0,338.94,339.41,338.59,339.41,11386.0
2024-08-22 15:40:00,339.25,340.47,339.2,340.16,15320.0,339.25,340.47,339.2,340.16,15320.0
2024-08-22 15:50:00,340.38,340.62,340.02,340.31,67787.0,340.38,340.62,340.02,340.31,67787.0
2024-08-23 09:30:00,344.28,345.82,340.66,341.22,8635.0,344.28,345.82,340.66,341.22,8635.0
2024-08-23 09:40:00,340.92,342.68,340.86,342.68,7392.0,340.92,342.68,340.86,342.68,7392.0
2024-08-23 09:50:00,342.49,343.06,342.35,342.75,6500.0,342.49,343.06,342.35,342.75,6500.0
2024-08-23 10:00:00,342.75,347.57,342.75,347.4,7519.0,342.75,347.57,342.75,347.4,7519.0
2024-08-23 10:10:00,347.78,350.51,347.47,348.96,16964.0,347.78,350.51,347.47,348.96,16964.0
2024-08-23 10:20:00,348.97,349.45,347.89,348.54,6448.0,348.97,349.45,347.89,348.54,6448.0
2024-08-23 10:30:00,348.2,348.58,347.13,347.27,7765.0,348.2,348.58,347.13,347.27,7765.0
2024-08-23 10:40:00,347.09,347.79,346.05,346.23,8559.0,347.09,347.79,346.05,346.23,8559.0
2024-08-23 10:50:00,346.61,346.94,345.91,346.7,6366.0,346.61,346.94,345.91,346.7,6366.0
2024-08-23 11:00:00,346.95,347.6,346.44,346.44,6862.0,346.95,347.6,346.44,346.44,6862.0
2024-08-23 11:10:00,346.6,346.7,345.69,346.34,4835.0,346.6,346.7,345.69,346.34,4835.0
2024-08-23 11:20:00,346.26,346.26,345.81,346.21,2197.0,346.26,346.26,345.81,346.21,2197.0
2024-08-23 11:30:00,346.25,346.88,346.25,346.63,2100.0,346.25,346.88,346.25,346.63,2100.0
2024-08-23 11:40:00,346.86,346.87,345.89,346.61,4419.0,346.86,346.87,345.89,346.61,4419.0
2024-08-23 11:50:00,346.61,346.61,345.57,345.72,3435.0,346.61,346.61,345.57,345.72,3435.0
2024-08-23 12:00:00,345.58,345.93,345.32,345.75,4702.0,345.58,345.93,345.32,345.75,4702.0
2024-08-23 12:10:00,345.75,345.76,344.57,345.14,8224.0,345.75,345.76,344.57,345.14,8224.0
2024-08-23 12:20:00,345.15,345.15,344.39,344.72,1500.0,345.15,345.15,344.39,344.72,1500.0
2024-08-23 12:30:00,344.84,345.34,344.67,345.32,2827.0,344.84,345.34,344.67,345.32,2827.0
2024-08-23 12:40:00,345.13,345.13,344.14,344.69,4972.0,345.13,345.13,344.14,344.69,4972.0
2024-08-23 12:50:00,345.0,345.97,345.0,345.9,1484.0,345.0,345.97,345.0,345.9,1484.0
2024-08-23 13:00:00,345.68,345.81,345.45,345.64,2496.0,345.68,345.81,345.45,345.64,2496.0
2024-08-23 13:10:00,345.46,345.92,345.43,345.72,2300.0,345.46,345.92,345.43,345.72,2300.0
2024-08-23 13:20:00,345.81,346.14,345.74,346.14,2880.0,345.81,346.14,345.74,346.14,2880.0
2024-08-23 13:30:00,345.96,346.05,345.62,345.96,2200.0,345.96,346.05,345.62,345.96,2200.0
2024-08-23 13:40:00,346.02,346.42,345.68,346.28,2200.0,346.02,346.42,345.68,346.28,2200.0
2024-08-23 13:50:00,346.48,346.69,346.42,346.56,2904.0,346.48,346.69,346.42,346.56,2904.0
2024-08-23 14:00:00,346.58,346.75,346.52,346.69,2796.0,346.58,346.75,346.52,346.69,2796.0
2024-08-23 14:10:00,346.69,347.42,346.58,346.78,5746.0,346.69,347.42,346.58,346.78,5746.0
2024-08-23 14:20:00,346.72,347.87,346.58,347.72,8367.0,346.72,347.87,346.58,347.72,8367.0
2024-08-23 14:30:00,347.72,348.22,347.44,347.94,11281.0,347.72,348.22,347.44,347.94,11281.0
2024-08-23 14:40:00,347.79,348.18,347.57,347.83,2996.0,347.79,348.18,347.57,347.83,2996.0
2024-08-23 14:50:00,347.84,347.85,347.23,347.23,1637.0,347.84,347.85,347.23,347.23,1637.0
2024-08-23 15:00:00,347.2,347.64,346.92,347.64,2940.0,347.2,347.64,346.92,347.64,2940.0
2024-08-23 15:10:00,347.65,348.74,347.65,348.56,5233.0,347.65,348.74,347.65,348.56,5233.0
2024-08-23 15:20:00,348.48,349.23,348.48,349.23,4444.0,348.48,349.23,348.48,349.23,4444.0
2024-08-23 15:30:00,348.96,349.06,348.18,348.25,5911.0,348.96,349.06,348.18,348.25,5911.0
2024-08-23 15:40:00,348.25,348.8,347.72,348.6,7697.0,348.25,348.8,347.72,348.6,7697.0
2024-08-23 15:50:00,348.76,348.91,347.92,348.56,31040.0,348.76,348.91,347.92,348.56,31040.0
2024-08-26 09:30:00,349.22,353.0,349.22,353.0,29799.0,349.22,353.0,349.22,353.0,29799.0
2024-08-26 09:40:00,352.95,353.25,350.84,353.25,2655.0,352.95,353.25,350.84,353.25,2655.0
2024-08-26 09:50:00,353.25,355.07,353.07,355.06,5290.0,353.25,355.07,353.07,355.06,5290.0
2024-08-26 10:00:00,354.85,355.45,354.13,355.45,3838.0,354.85,355.45,354.13,355.45,3838.0
2024-08-26 10:10:00,355.23,355.68,354.57,355.54,6909.0,355.23,355.68,354.57,355.54,6909.0
2024-08-26 10:20:00,355.55,357.21,355.55,356.34,4557.0,355.55,357.21,355.55,356.34,4557.0
2024-08-26 10:30:00,355.96,356.33,354.91,355.13,2500.0,355.96,356.33,354.91,355.13,2500.0
2024-08-26 10:40:00,355.29,356.05,355.28,356.03,3001.0,355.29,356.05,355.28,356.03,3001.0
2024-08-26 10:50:00,355.81,356.06,355.07,355.26,3112.0,355.81,356.06,355.07,355.26,3112.0
2024-08-26 11:00:00,355.36,355.4,354.64,355.38,4601.0,355.36,355.4,354.64,355.38,4601.0
2024-08-26 11:10:00,355.18,355.55,354.32,354.76,4425.0,355.18,355.55,354.32,354.76,4425.0
2024-08-26 11:20:00,354.76,355.16,354.7,355.07,3526.0,354.76,355.16,354.7,355.07,3526.0
2024-08-26 11:30:00,354.6,354.92,354.07,354.92,3128.0,354.6,354.92,354.07,354.92,3128.0
2024-08-26 11:40:00,355.2,355.77,354.43,354.88,3764.0,355.2,355.77,354.43,354.88,3764.0
2024-08-26 11:50:00,355.23,355.64,354.81,355.13,8220.0,355.23,355.64,354.81,355.13,8220.0
2024-08-26 12:00:00,355.13,355.74,355.1,355.13,4641.0,355.13,355.74,355.1,355.13,4641.0
2024-08-26 12:10:00,355.29,355.46,354.97,355.46,7610.0,355.29,355.46,354.97,355.46,7610.0
2024-08-26 12:20:00,355.58,355.78,354.94,355.32,6891.0,355.58,355.78,354.94,355.32,6891.0
2024-08-26 12:30:00,355.52,355.68,355.16,355.68,2798.0,355.52,355.68,355.16,355.68,2798.0
2024-08-26 12:40:00,355.45,355.76,355.45,355.48,4676.0,355.45,355.76,355.45,355.48,4676.0
2024-08-26 12:50:00,355.56,355.93,355.56,355.76,1881.0,355.56,355.93,355.56,355.76,1881.0
2024-08-26 13:00:00,355.8,356.06,355.62,355.73,3443.0,355.8,356.06,355.62,355.73,3443.0
2024-08-26 13:10:00,355.74,355.77,355.22,355.22,2432.0,355.74,355.77,355.22,355.22,2432.0
2024-08-26 13:20:00,354.97,355.47,354.9,355.12,2520.0,354.97,355.47,354.9,355.12,2520.0
2024-08-26 13:30:00,355.23,355.55,355.09,355.19,2054.0,355.23,355.55,355.09,355.19,2054.0
2024-08-26 13:40:00,355.21,355.48,354.74,354.89,1727.0,355.21,355.48,354.74,354.89,1727.0
2024-08-26 13:50:00,354.76,354.91,354.48,354.77,2370.0,354.76,354.91,354.48,354.77,2370.0
2024-08-26 14:00:00,354.99,355.14,354.42,354.64,3208.0,354.99,355.14,354.42,354.64,3208.0
2024-08-26 14:10:00,354.57,355.05,354.49,354.7,1200.0,354.57,355.05,354.49,354.7,1200.0
2024-08-26 14:20:00,355.07,355.64,355.07,355.37,3245.0,355.07,355.64,355.07,355.37,3245.0
2024-08-26 14:30:00,355.37,355.47,355.18,355.44,1200.0,355.37,355.47,355.18,355.44,1200.0
2024-08-26 14:40:00,355.25,355.35,354.97,355.23,3749.0,355.25,355.35,354.97,355.23,3749.0
2024-08-26 14:50:00,355.28,355.28,354.94,355.21,1924.0,355.28,355.28,354.94,355.21,1924.0
2024-08-26 15:00:00,355.21,355.29,354.97,355.06,5894.0,355.21,355.29,354.97,355.06,5894.0
2024-08-26 15:10:00,355.19,355.22,354.58,354.58,1715.0,355.19,355.22,354.58,354.58,1715.0
2024-08-26 15:20:00,354.56,354.56,353.98,354.06,4917.0,354.56,354.56,353.98,354.06,4917.0
2024-08-26 15:30:00,353.81,354.51,353.79,354.41,9474.0,353.81,354.51,353.79,354.41,9474.0
2024-08-26 15:40:00,354.38,354.64,354.05,354.43,5500.0,354.38,354.64,354.05,354.43,5500.0
2024-08-26 15:50:00,354.62,355.53,353.99,355.52,48576.0,354.62,355.53,353.99,355.52,48576.0
2024-08-27 09:30:00,355.57,356.98,355.27,356.25,17123.0,355.57,356.98,355.27,356.25,17123.0
2024-08-27 09:40:00,356.93,359.49,356.9,359.11,6137.0,356.93,359.49,356.9,359.11,6137.0
2024-08-27 09:50:00,359.64,361.02,359.06,360.53,19327.0,359.64,361.02,359.06,360.53,19327.0
2024-08-27 10:00:00,360.6,362.69,360.12,361.79,8287.0,360.6,362.69,360.12,361.79,8287.0
2024-08-27 10:10:00,361.9,362.27,361.25,362.03,9363.0,361.9,362.27,361.25,362.03,9363.0
2024-08-27 10:20:00,361.54,362.56,361.53,361.54,7907.0,361.54,362.56,361.53,361.54,7907.0
2024-08-27 10:30:00,361.6,363.2,361.44,362.66,9695.0,361.6,363.2,361.44,362.66,9695.0
2024-08-27 10:40:00,362.66,363.03,361.63,361.63,9991.0,362.66,363.03,361.63,361.63,9991.0
2024-08-27 10:50:00,361.5,361.83,360.91,361.83,11250.0,361.5,361.83,360.91,361.83,11250.0
2024-08-27 11:00:00,362.18,362.86,362.15,362.3,7422.0,362.18,362.86,362.15,362.3,7422.0
2024-08-27 11:10:00,362.26,362.63,361.65,362.37,10104.0,362.26,362.63,361.65,362.37,10104.0
2024-08-27 11:20:00,362.16,363.0,362.15,362.3,7873.0,362.16,363.0,362.15,362.3,7873.0
2024-08-27 11:30:00,362.43,362.43,361.39,362.38,13000.0,362.43,362.43,361.39,362.38,13000.0
2024-08-27 11:40:00,362.17,363.0,362.16,362.76,5793.0,362.17,363.0,362.16,362.76,5793.0
2024-08-27 11:50:00,362.95,362.98,361.92,361.93,8051.0,362.95,362.98,361.92,361.93,8051.0
2024-08-27 12:00:00,361.93,361.93,361.49,361.78,9664.0,361.93,361.93,361.49,361.78,9664.0
2024-08-27 12:10:00,361.69,363.24,361.69,362.94,12209.0,361.69,363.24,361.69,362.94,12209.0
2024-08-27 12:20:00,362.92,363.05,362.71,362.86,4264.0,362.92,363.05,362.71,362.86,4264.0
2024-08-27 12:30:00,362.94,363.27,362.47,362.53,7262.0,362.94,363.27,362.47,362.53,7262.0
2024-08-27 12:40:00,362.74,362.78,361.94,362.52,9270.0,362.74,362.78,361.94,362.52,9270.0
2024-08-27 12:50:00,362.69,362.69,361.0,361.08,5904.0,362.69,362.69,361.0,361.08,5904.0
2024-08-27 13:00:00,360.98,361.43,360.69,360.99,8998.0,360.98,361.43,360.69,360.99,8998.0
2024-08-27 13:10:00,360.99,360.99,360.42,360.44,2557.0,360.99,360.99,360.42,360.44,2557.0
2024-08-27 13:20:00,360.44,361.19,360.44,361.08,4029.0,360.44,361.19,360.44,361.08,4029.0
2024-08-27 13:30:00,361.41,361.41,360.61,360.85,7887.0,361.41,361.41,360.61,360.85,7887.0
2024-08-27 13:40:00,360.68,361.02,360.48,360.97,8550.0,360.68,361.02,360.48,360.97,8550.0
2024-08-27 13:50:00,360.97,361.03,360.66,360.79,4734.0,360.97,361.03,360.66,360.79,4734.0
2024-08-27 14:00:00,360.72,361.39,360.71,361.19,5861.0,360.72,361.39,360.71,361.19,5861.0
2024-08-27 14:10:00,361.28,362.04,361.1,362.03,8191.0,361.28,362.04,361.1,362.03,8191.0
2024-08-27 14:20:00,362.0,362.0,361.13,361.44,10150.0,362.0,362.0,361.13,361.44,10150.0
2024-08-27 14:30:00,361.44,361.45,361.0,361.12,2134.0,361.44,361.45,361.0,361.12,2134.0
2024-08-27 14:40:00,361.12,361.76,360.94,361.75,13442.0,361.12,361.76,360.94,361.75,13442.0
2024-08-27 14:50:00,361.68,362.1,361.58,361.92,4727.0,361.68,362.1,361.58,361.92,4727.0
2024-08-27 15:00:00,361.83,362.56,361.63,362.56,3205.0,361.83,362.56,361.63,362.56,3205.0
2024-08-27 15:10:00,362.33,362.9,362.19,362.65,6795.0,362.33,362.9,362.19,362.65,6795.0
2024-08-27 15:20:00,362.79,363.06,362.77,362.92,7505.0,362.79,363.06,362.77,362.92,7505.0
2024-08-27 15:30:00,362.7,362.78,361.77,362.59,8458.0,362.7,362.78,361.77,362.59,8458.0
2024-08-27 15:40:00,362.64,362.83,361.82,362.25,28244.0,362.64,362.83,361.82,362.25,28244.0
2024-08-27 15:50:00,362.11,362.25,360.76,360.77,82446.0,362.11,362.25,360.76,360.77,82446.0
2024-08-28 09:30:00,359.68,360.73,358.01,359.0,4752.0,359.68,360.73,358.01,359.0,4752.0
2024-08-28 09:40:00,358.72,361.26,358.43,361.07,14150.0,358.72,361.26,358.43,361.07,14150.0
2024-08-28 09:50:00,361.09,362.12,360.97,361.83,26731.0,361.09,362.12,360.97,361.83,26731.0
2024-08-28 10:00:00,362.16,362.16,360.14,360.2,4012.0,362.16,362.16,360.14,360.2,4012.0
2024-08-28 10:10:00,360.28,360.36,359.31,359.58,9035.0,360.28,360.36,359.31,359.58,9035.0
2024-08-28 10:20:00,359.29,359.29,357.42,357.42,1913.0,359.29,359.29,357.42,357.42,1913.0
2024-08-28 10:30:00,357.9,358.43,357.82,358.1,2258.0,357.9,358.43,357.82,358.1,2258.0
2024-08-28 10:40:00,358.1,358.4,357.25,357.59,3169.0,358.1,358.4,357.25,357.59,3169.0
2024-08-28 10:50:00,357.65,357.79,357.52,357.53,900.0,357.65,357.79,357.52,357.53,900.0
2024-08-28 11:00:00,357.25,357.55,356.57,357.31,5483.0,357.25,357.55,356.57,357.31,5483.0
2024-08-28 11:10:00,357.47,357.68,357.02,357.09,7313.0,357.47,357.68,357.02,357.09,7313.0
2024-08-28 11:20:00,356.86,358.03,356.82,358.03,8508.0,356.86,358.03,356.82,358.03,8508.0
2024-08-28 11:30:00,357.71,357.89,357.04,357.28,5946.0,357.71,357.89,357.04,357.28,5946.0
2024-08-28 11:40:00,357.33,357.93,357.24,357.26,12390.0,357.33,357.93,357.24,357.26,12390.0
2024-08-28 11:50:00,357.45,357.69,357.35,357.45,12751.0,357.45,357.69,357.35,357.45,12751.0
2024-08-28 12:00:00,357.4,357.51,356.24,356.55,4189.0,357.4,357.51,356.24,356.55,4189.0
2024-08-28 12:10:00,356.48,356.49,355.63,355.63,6205.0,356.48,356.49,355.63,355.63,6205.0
2024-08-28 12:20:00,355.17,355.28,354.88,355.25,1500.0,355.17,355.28,354.88,355.25,1500.0
2024-08-28 12:30:00,355.24,355.38,354.66,355.19,2933.0,355.24,355.38,354.66,355.19,2933.0
2024-08-28 12:40:00,355.28,355.38,354.98,355.19,1800.0,355.28,355.38,354.98,355.19,1800.0
2024-08-28 12:50:00,355.13,355.47,354.9,354.97,3199.0,355.13,355.47,354.9,354.97,3199.0
2024-08-28 13:00:00,355.3,355.65,355.24,355.65,1600.0,355.3,355.65,355.24,355.65,1600.0
2024-08-28 13:10:00,355.65,355.86,355.04,355.38,3433.0,355.65,355.86,355.04,355.38,3433.0
2024-08-28 13:20:00,355.34,355.76,355.06,355.75,2800.0,355.34,355.76,355.06,355.75,2800.0
2024-08-28 13:30:00,355.75,356.05,355.46,356.0,2300.0,355.75,356.05,355.46,356.0,2300.0
2024-08-28 13:40:00,355.7,355.99,355.44,355.48,2499.0,355.7,355.99,355.44,355.48,2499.0
2024-08-28 13:50:00,355.6,355.81,354.63,354.63,4075.0,355.6,355.81,354.63,354.63,4075.0
2024-08-28 14:00:00,354.8,354.8,354.05,354.64,2310.0,354.8,354.8,354.05,354.64,2310.0
2024-08-28 14:10:00,354.56,355.07,354.56,354.96,1300.0,354.56,355.07,354.56,354.96,1300.0
2024-08-28 14:20:00,354.75,355.4,354.74,355.4,2015.0,354.75,355.4,354.74,355.4,2015.0
2024-08-28 14:30:00,355.16,355.54,354.99,355.38,1746.0,355.16,355.54,354.99,355.38,1746.0
2024-08-28 14:40:00,355.56,355.84,355.32,355.32,2932.0,355.56,355.84,355.32,355.32,2932.0
2024-08-28 14:50:00,355.57,356.53,355.57,356.53,7091.0,355.57,356.53,355.57,356.53,7091.0
2024-08-28 15:00:00,356.46,356.97,355.9,356.31,5838.0,356.46,356.97,355.9,356.31,5838.0
2024-08-28 15:10:00,356.31,356.46,355.98,356.46,5367.0,356.31,356.46,355.98,356.46,5367.0
2024-08-28 15:20:00,356.66,357.17,356.29,356.49,4167.0,356.66,357.17,356.29,356.49,4167.0
2024-08-28 15:30:00,356.38,356.8,356.22,356.43,5228.0,356.38,356.8,356.22,356.43,5228.0
2024-08-28 15:40:00,356.41,356.85,355.61,355.61,9472.0,356.41,356.85,355.61,355.61,9472.0
2024-08-28 15:50:00,355.87,356.5,355.56,355.76,32072.0,355.87,356.5,355.56,355.76,32072.0
2024-08-29 09:30:00,358.23,358.23,355.49,355.58,4960.0,358.23,358.23,355.49,355.58,4960.0
2024-08-29 09:40:00,356.24,356.25,355.44,355.44,1400.0,356.24,356.25,355.44,355.44,1400.0
2024-08-29 09:50:00,355.0,356.58,354.29,356.03,9119.0,355.0,356.58,354.29,356.03,9119.0
2024-08-29 10:00:00,356.34,357.49,356.29,357.37,4063.0,356.34,357.49,356.29,357.37,4063.0
2024-08-29 10:10:00,357.69,358.02,356.8,358.02,5444.0,357.69,358.02,356.8,358.02,5444.0
2024-08-29 10:20:00,357.34,357.79,357.18,357.18,2349.0,357.34,357.79,357.18,357.18,2349.0
2024-08-29 10:30:00,357.46,357.69,357.11,357.6,4810.0,357.46,357.69,357.11,357.6,4810.0
2024-08-29 10:40:00,357.46,357.75,356.33,356.49,3002.0,357.46,357.75,356.33,356.49,3002.0
2024-08-29 10:50:00,356.83,356.89,356.38,356.79,2585.0,356.83,356.89,356.38,356.79,2585.0
2024-08-29 11:00:00,356.5,356.89,356.5,356.61,1886.0,356.5,356.89,356.5,356.61,1886.0
2024-08-29 11:10:00,356.61,356.87,356.23,356.56,5757.0,356.61,356.87,356.23,356.56,5757.0
2024-08-29 11:20:00,356.6,356.77,355.97,356.55,4003.0,356.6,356.77,355.97,356.55,4003.0
2024-08-29 11:30:00,356.55,356.55,355.23,356.37,16318.0,356.55,356.55,355.23,356.37,16318.0
2024-08-29 11:40:00,356.3,356.93,356.3,356.5,6839.0,356.3,356.93,356.3,356.5,6839.0
2024-08-29 11:50:00,356.67,356.7,355.6,355.6,12357.0,356.67,356.7,355.6,355.6,12357.0
2024-08-29 12:00:00,355.76,356.07,355.28,355.35,4173.0,355.76,356.07,355.28,355.35,4173.0
2024-08-29 12:10:00,355.34,355.66,354.55,354.67,7196.0,355.34,355.66,354.55,354.67,7196.0
2024-08-29 12:20:00,354.67,355.4,354.4,355.38,7560.0,354.67,355.4,354.4,355.38,7560.0
2024-08-29 12:30:00,355.4,355.6,355.38,355.5,2229.0,355.4,355.6,355.38,355.5,2229.0
2024-08-29 12:40:00,355.59,355.65,355.39,355.59,2504.0,355.59,355.65,355.39,355.59,2504.0
2024-08-29 12:50:00,355.58,355.75,355.23,355.72,3991.0,355.58,355.75,355.23,355.72,3991.0
2024-08-29 13:00:00,355.64,355.64,355.05,355.06,2819.0,355.64,355.64,355.05,355.06,2819.0
2024-08-29 13:10:00,355.08,355.17,354.78,354.92,2284.0,355.08,355.17,354.78,354.92,2284.0
2024-08-29 13:20:00,354.73,355.0,354.47,354.76,4508.0,354.73,355.0,354.47,354.76,4508.0
2024-08-29 13:30:00,354.55,355.19,354.55,354.97,13443.0,354.55,355.19,354.55,354.97,13443.0
2024-08-29 13:40:00,354.97,355.59,354.96,355.17,4571.0,354.97,355.59,354.96,355.17,4571.0
2024-08-29 13:50:00,355.04,355.13,354.66,355.05,9438.0,355.04,355.13,354.66,355.05,9438.0
2024-08-29 14:00:00,355.13,355.29,354.89,354.91,6350.0,355.13,355.29,354.89,354.91,6350.0
2024-08-29 14:10:00,354.76,354.85,354.01,354.79,5562.0,354.76,354.85,354.01,354.79,5562.0
2024-08-29 14:20:00,354.59,354.74,353.85,353.85,5357.0,354.59,354.74,353.85,353.85,5357.0
2024-08-29 14:30:00,353.85,354.03,353.36,353.57,10171.0,353.85,354.03,353.36,353.57,10171.0
2024-08-29 14:40:00,353.61,353.78,353.23,353.39,2145.0,353.61,353.78,353.23,353.39,2145.0
2024-08-29 14:50:00,353.39,353.99,352.86,352.86,5504.0,353.39,353.99,352.86,352.86,5504.0
2024-08-29 15:00:00,352.7,352.7,352.06,352.25,4359.0,352.7,352.7,352.06,352.25,4359.0
2024-08-29 15:10:00,352.22,352.72,352.01,352.52,5965.0,352.22,352.72,352.01,352.52,5965.0
2024-08-29 15:20:00,352.51,352.85,352.3,352.79,6486.0,352.51,352.85,352.3,352.79,6486.0
2024-08-29 15:30:00,352.79,353.13,352.5,352.5,12671.0,352.79,353.13,352.5,352.5,12671.0
2024-08-29 15:40:00,352.54,352.7,351.55,351.66,17982.0,352.54,352.7,351.55,351.66,17982.0
2024-08-29 15:50:00,351.66,351.77,350.74,351.45,85611.0,351.66,351.77,350.74,351.45,85611.0
2024-08-30 09:30:00,354.72,354.72,348.52,349.55,18612.0,354.72,354.72,348.52,349.55,18612.0
2024-08-30 09:40:00,349.15,349.99,348.79,348.8,5949.0,349.15,349.99,348.79,348.8,5949.0
2024-08-30 09:50:00,349.26,350.46,349.08,350.18,6621.0,349.26,350.46,349.08,350.18,6621.0
2024-08-30 10:00:00,350.22,350.53,349.0,349.0,5504.0,350.22,350.53,349.0,349.0,5504.0
2024-08-30 10:10:00,349.64,349.65,348.54,348.95,2625.0,349.64,349.65,348.54,348.95,2625.0
2024-08-30 10:20:00,348.76,348.81,348.7,348.7,802.0,348.76,348.81,348.7,348.7,802.0
2024-08-30 10:30:00,348.5,348.92,348.29,348.32,4024.0,348.5,348.92,348.29,348.32,4024.0
2024-08-30 10:40:00,348.21,348.42,346.44,348.07,10913.0,348.21,348.42,346.44,348.07,10913.0
2024-08-30 10:50:00,347.6,347.6,346.72,346.93,4657.0,347.6,347.6,346.72,346.93,4657.0
2024-08-30 11:00:00,347.0,347.78,346.76,347.78,5400.0,347.0,347.78,346.76,347.78,5400.0
2024-08-30 11:10:00,347.81,347.81,346.3,346.53,5200.0,347.81,347.81,346.3,346.53,5200.0
2024-08-30 11:20:00,346.36,346.54,346.14,346.45,4924.0,346.36,346.54,346.14,346.45,4924.0
2024-08-30 11:30:00,346.37,346.37,345.54,345.77,4391.0,346.37,346.37,345.54,345.77,4391.0
2024-08-30 11:40:00,345.77,345.94,345.6,345.81,6635.0,345.77,345.94,345.6,345.81,6635.0
2024-08-30 11:50:00,345.67,345.69,344.94,345.49,9183.0,345.67,345.69,344.94,345.49,9183.0
2024-08-30 12:00:00,345.49,347.03,345.48,346.86,4048.0,345.49,347.03,345.48,346.86,4048.0
2024-08-30 12:10:00,347.09,347.43,346.89,347.14,1200.0,347.09,347.43,346.89,347.14,1200.0
2024-08-30 12:20:00,347.05,347.23,346.78,347.06,6214.0,347.05,347.23,346.78,347.06,6214.0
2024-08-30 12:30:00,347.05,347.12,346.69,347.12,3391.0,347.05,347.12,346.69,347.12,3391.0
2024-08-30 12:40:00,347.09,347.1,346.74,346.74,7650.0,347.09,347.1,346.74,346.74,7650.0
2024-08-30 12:50:00,346.87,346.96,346.87,346.88,1140.0,346.87,346.96,346.87,346.88,1140.0
2024-08-30 13:00:00,346.89,347.65,346.88,347.34,4122.0,346.89,347.65,346.88,347.34,4122.0
2024-08-30 13:10:00,347.34,347.49,346.99,347.19,5455.0,347.34,347.49,346.99,347.19,5455.0
2024-08-30 13:20:00,347.03,347.21,347.03,347.03,10402.0,347.03,347.21,347.03,347.03,10402.0
2024-08-30 13:30:00,347.06,347.2,346.77,346.77,6409.0,347.06,347.2,346.77,346.77,6409.0
2024-08-30 13:40:00,346.5,346.75,346.5,346.58,1545.0,346.5,346.75,346.5,346.58,1545.0
2024-08-30 13:50:00,346.46,346.56,346.28,346.28,2445.0,346.46,346.56,346.28,346.28,2445.0
2024-08-30 14:00:00,346.31,346.95,346.31,346.95,3024.0,346.31,346.95,346.31,346.95,3024.0
2024-08-30 14:10:00,346.9,347.1,346.9,347.06,1265.0,346.9,347.1,346.9,347.06,1265.0
2024-08-30 14:20:00,347.04,347.28,346.93,347.24,7933.0,347.04,347.28,346.93,347.24,7933.0
2024-08-30 14:30:00,347.2,347.59,347.01,347.58,9402.0,347.2,347.59,347.01,347.58,9402.0
2024-08-30 14:40:00,347.87,347.99,347.69,347.82,1592.0,347.87,347.99,347.69,347.82,1592.0
2024-08-30 14:50:00,347.85,348.35,347.84,348.03,2963.0,347.85,348.35,347.84,348.03,2963.0
2024-08-30 15:00:00,348.03,348.03,347.37,347.37,5229.0,348.03,348.03,347.37,347.37,5229.0
2024-08-30 15:10:00,347.54,347.54,347.19,347.35,4334.0,347.54,347.54,347.19,347.35,4334.0
2024-08-30 15:20:00,347.47,347.7,347.22,347.4,5481.0,347.47,347.7,347.22,347.4,5481.0
2024-08-30 15:30:00,347.5,347.6,347.26,347.34,11789.0,347.5,347.6,347.26,347.34,11789.0
2024-08-30 15:40:00,347.33,347.7,346.54,346.74,13515.0,347.33,347.7,346.54,346.74,13515.0
2024-08-30 15:50:00,346.72,347.77,346.71,347.44,122291.0,346.72,347.77,346.71,347.44,122291.0
2024-09-03 09:30:00,345.53,345.99,342.82,343.4,22477.0,345.53,345.99,342.82,343.4,22477.0
2024-09-03 09:40:00,343.63,345.88,343.63,345.88,22789.0,343.63,345.88,343.63,345.88,22789.0
2024-09-03 09:50:00,345.27,347.48,345.27,347.14,12816.0,345.27,347.48,345.27,347.14,12816.0
2024-09-03 10:00:00,346.96,349.36,346.94,348.77,10574.0,346.96,349.36,346.94,348.77,10574.0
2024-09-03 10:10:00,348.79,349.72,348.44,348.97,8162.0,348.79,349.72,348.44,348.97,8162.0
2024-09-03 10:20:00,348.98,349.0,348.12,348.43,15004.0,348.98,349.0,348.12,348.43,15004.0
2024-09-03 10:30:00,348.21,348.24,347.1,347.31,8283.0,348.21,348.24,347.1,347.31,8283.0
2024-09-03 10:40:00,347.11,347.61,347.11,347.61,5164.0,347.11,347.61,347.11,347.61,5164.0
2024-09-03 10:50:00,347.5,347.93,347.18,347.93,10310.0,347.5,347.93,347.18,347.93,10310.0
2024-09-03 11:00:00,347.65,347.77,347.3,347.37,24618.0,347.65,347.77,347.3,347.37,24618.0
2024-09-03 11:10:00,347.25,347.25,346.71,346.73,3520.0,347.25,347.25,346.71,346.73,3520.0
2024-09-03 11:20:00,346.88,347.22,346.5,347.22,3765.0,346.88,347.22,346.5,347.22,3765.0
2024-09-03 11:30:00,347.18,347.18,346.52,346.59,3857.0,347.18,347.18,346.52,346.59,3857.0
2024-09-03 11:40:00,346.6,346.74,346.11,346.48,8256.0,346.6,346.74,346.11,346.48,8256.0
2024-09-03 11:50:00,346.39,346.75,346.39,346.49,6052.0,346.39,346.75,346.39,346.49,6052.0
2024-09-03 12:00:00,346.41,346.42,345.97,346.23,3711.0,346.41,346.42,345.97,346.23,3711.0
2024-09-03 12:10:00,346.12,346.49,345.96,346.3,8290.0,346.12,346.49,345.96,346.3,8290.0
2024-09-03 12:20:00,346.5,346.72,346.36,346.52,3536.0,346.5,346.72,346.36,346.52,3536.0
2024-09-03 12:30:00,346.43,347.33,346.41,347.33,5278.0,346.43,347.33,346.41,347.33,5278.0
2024-09-03 12:40:00,347.2,347.34,346.88,347.19,16672.0,347.2,347.34,346.88,347.19,16672.0
2024-09-03 12:50:00,347.2,347.2,346.76,346.94,2800.0,347.2,347.2,346.76,346.94,2800.0
2024-09-03 13:00:00,346.85,347.2,346.72,346.87,8291.0,346.85,347.2,346.72,346.87,8291.0
2024-09-03 13:10:00,346.85,346.85,346.06,346.59,4248.0,346.85,346.85,346.06,346.59,4248.0
2024-09-03 13:20:00,346.45,346.85,346.45,346.75,9821.0,346.45,346.85,346.45,346.75,9821.0
2024-09-03 13:30:00,346.6,346.85,346.08,346.15,7624.0,346.6,346.85,346.08,346.15,7624.0
2024-09-03 13:40:00,346.23,346.23,345.68,346.13,4096.0,346.23,346.23,345.68,346.13,4096.0
2024-09-03 13:50:00,346.0,346.0,345.56,345.56,4351.0,346.0,346.0,345.56,345.56,4351.0
2024-09-03 14:00:00,345.57,345.57,344.92,345.54,3779.0,345.57,345.57,344.92,345.54,3779.0
2024-09-03 14:10:00,345.84,345.88,345.22,345.22,6704.0,345.84,345.88,345.22,345.22,6704.0
2024-09-03 14:20:00,345.39,345.9,345.27,345.9,7408.0,345.39,345.9,345.27,345.9,7408.0
2024-09-03 14:30:00,345.52,346.31,345.41,345.76,3870.0,345.52,346.31,345.41,345.76,3870.0
2024-09-03 14:40:00,345.74,345.94,345.56,345.94,1715.0,345.74,345.94,345.56,345.94,1715.0
2024-09-03 14:50:00,345.82,346.29,345.75,346.14,3117.0,345.82,346.29,345.75,346.14,3117.0
2024-09-03 15:00:00,346.36,346.37,345.97,346.03,4996.0,346.36,346.37,345.97,346.03,4996.0
2024-09-03 15:10:00,346.08,346.53,346.08,346.38,2237.0,346.08,346.53,346.08,346.38,2237.0
2024-09-03 15:20:00,346.3,346.45,345.93,345.95,10380.0,346.3,346.45,345.93,345.95,10380.0
2024-09-03 15:30:00,345.88,346.94,345.78,346.69,35187.0,345.88,346.94,345.78,346.69,35187.0
2024-09-03 15:40:00,346.7,346.7,346.29,346.45,38904.0,346.7,346.7,346.29,346.45,38904.0
2024-09-03 15:50:00,346.45,346.45,345.87,346.44,65068.0,346.45,346.45,345.87,346.44,65068.0
2024-09-04 09:30:00,348.52,348.52,346.5,347.94,7177.0,348.52,348.52,346.5,347.94,7177.0
2024-09-04 09:40:00,347.91,349.0,347.84,348.85,4594.0,347.91,349.0,347.84,348.85,4594.0
2024-09-04 09:50:00,349.05,350.89,348.78,350.01,2607.0,349.05,350.89,348.78,350.01,2607.0
2024-09-04 10:00:00,349.99,349.99,348.05,348.43,7122.0,349.99,349.99,348.05,348.43,7122.0
2024-09-04 10:10:00,348.49,349.15,347.99,349.15,6183.0,348.49,349.15,347.99,349.15,6183.0
2024-09-04 10:20:00,349.62,350.4,349.24,350.4,4889.0,349.62,350.4,349.24,350.4,4889.0
2024-09-04 10:30:00,350.32,351.35,350.06,350.37,20629.0,350.32,351.35,350.06,350.37,20629.0
2024-09-04 10:40:00,350.49,351.09,350.26,350.89,8434.0,350.49,351.09,350.26,350.89,8434.0
2024-09-04 10:50:00,350.96,352.93,350.96,352.93,43964.0,350.96,352.93,350.96,352.93,43964.0
2024-09-04 11:00:00,353.05,355.51,353.05,354.71,54521.0,353.05,355.51,353.05,354.71,54521.0
2024-09-04 11:10:00,354.45,354.46,352.64,353.21,5307.0,354.45,354.46,352.64,353.21,5307.0
2024-09-04 11:20:00,352.98,352.98,352.08,352.69,5721.0,352.98,352.98,352.08,352.69,5721.0
2024-09-04 11:30:00,352.56,352.56,345.91,346.61,67426.0,352.56,352.56,345.91,346.61,67426.0
2024-09-04 11:40:00,346.88,347.34,343.8,345.39,22899.0,346.88,347.34,343.8,345.39,22899.0
2024-09-04 11:50:00,345.69,346.74,344.96,346.29,24144.0,345.69,346.74,344.96,346.29,24144.0
2024-09-04 12:00:00,346.25,346.45,345.06,345.06,7249.0,346.25,346.45,345.06,345.06,7249.0
2024-09-04 12:10:00,345.3,345.54,344.08,344.26,8456.0,345.3,345.54,344.08,344.26,8456.0
2024-09-04 12:20:00,344.21,344.99,344.06,344.69,6963.0,344.21,344.99,344.06,344.69,6963.0
2024-09-04 12:30:00,344.84,345.22,344.11,344.26,3758.0,344.84,345.22,344.11,344.26,3758.0
2024-09-04 12:40:00,344.12,344.12,342.66,343.18,9270.0,344.12,344.12,342.66,343.18,9270.0
2024-09-04 12:50:00,342.96,343.7,342.66,343.18,3420.0,342.96,343.7,342.66,343.18,3420.0
2024-09-04 13:00:00,343.05,343.66,342.55,343.35,6008.0,343.05,343.66,342.55,343.35,6008.0
2024-09-04 13:10:00,342.78,344.95,342.78,344.83,14830.0,342.78,344.95,342.78,344.83,14830.0
2024-09-04 13:20:00,344.67,345.85,344.59,345.06,7229.0,344.67,345.85,344.59,345.06,7229.0
2024-09-04 13:30:00,344.92,344.92,332.97,335.02,116892.0,344.92,344.92,332.97,335.02,116892.0
2024-09-04 13:40:00,335.02,337.34,333.57,337.03,60735.0,335.02,337.34,333.57,337.03,60735.0
2024-09-04 13:50:00,336.89,337.33,330.55,331.12,41191.0,336.89,337.33,330.55,331.12,41191.0
2024-09-04 14:00:00,331.74,332.69,330.79,332.56,31873.0,331.74,332.69,330.79,332.56,31873.0
2024-09-04 14:10:00,332.6,332.6,330.7,331.38,26214.0,332.6,332.6,330.7,331.38,26214.0
2024-09-04 14:20:00,331.4,332.15,330.6,331.21,23052.0,331.4,332.15,330.6,331.21,23052.0
2024-09-04 14:30:00,331.21,331.89,330.57,331.89,27482.0,331.21,331.89,330.57,331.89,27482.0
2024-09-04 14:40:00,331.77,333.48,331.11,332.93,26090.0,331.77,333.48,331.11,332.93,26090.0
2024-09-04 14:50:00,332.93,334.17,331.75,331.78,18760.0,332.93,334.17,331.75,331.78,18760.0
2024-09-04 15:00:00,331.75,331.85,330.6,330.82,16435.0,331.75,331.85,330.6,330.82,16435.0
2024-09-04 15:10:00,331.01,331.23,330.55,330.76,10035.0,331.01,331.23,330.55,330.76,10035.0
2024-09-04 15:20:00,330.51,331.4,330.46,330.57,22218.0,330.51,331.4,330.46,330.57,22218.0
2024-09-04 15:30:00,330.55,331.21,329.4,329.4,16154.0,330.55,331.21,329.4,329.4,16154.0
2024-09-04 15:40:00,329.63,330.75,329.34,330.75,24278.0,329.63,330.75,329.34,330.75,24278.0
2024-09-04 15:50:00,330.93,332.25,330.89,331.61,101544.0,330.93,332.25,330.89,331.61,101544.0
2024-09-05 09:30:00,334.27,334.27,323.2,325.44,61660.0,334.27,334.27,323.2,325.44,61660.0
2024-09-05 09:40:00,325.44,329.68,325.4,328.42,29303.0,325.44,329.68,325.4,328.42,29303.0
2024-09-05 09:50:00,328.66,328.77,327.31,327.71,53312.0,328.66,328.77,327.31,327.71,53312.0
2024-09-05 10:00:00,327.71,329.11,327.22,327.87,39082.0,327.71,329.11,327.22,327.87,39082.0
2024-09-05 10:10:00,327.85,328.05,326.46,327.18,18504.0,327.85,328.05,326.46,327.18,18504.0
2024-09-05 10:20:00,327.37,327.86,326.74,327.73,17569.0,327.37,327.86,326.74,327.73,17569.0
2024-09-05 10:30:00,328.0,328.04,326.11,326.11,5768.0,328.0,328.04,326.11,326.11,5768.0
2024-09-05 10:40:00,326.37,327.49,325.41,325.55,9080.0,326.37,327.49,325.41,325.55,9080.0
2024-09-05 10:50:00,325.37,327.3,325.18,326.62,12983.0,325.37,327.3,325.18,326.62,12983.0
2024-09-05 11:00:00,326.61,326.77,325.97,326.47,12408.0,326.61,326.77,325.97,326.47,12408.0
2024-09-05 11:10:00,326.54,327.37,326.19,327.37,39758.0,326.54,327.37,326.19,327.37,39758.0
2024-09-05 11:20:00,327.18,327.33,326.2,326.25,12495.0,327.18,327.33,326.2,326.25,12495.0
2024-09-05 11:30:00,326.25,327.1,326.24,326.87,9637.0,326.25,327.1,326.24,326.87,9637.0
2024-09-05 11:40:00,326.81,326.92,326.13,326.26,9508.0,326.81,326.92,326.13,326.26,9508.0
2024-09-05 11:50:00,326.31,326.45,325.66,325.96,8633.0,326.31,326.45,325.66,325.96,8633.0
2024-09-05 12:00:00,325.78,326.79,325.76,326.79,4105.0,325.78,326.79,325.76,326.79,4105.0
2024-09-05 12:10:00,326.58,326.58,325.9,326.29,5194.0,326.58,326.58,325.9,326.29,5194.0
2024-09-05 12:20:00,326.25,326.76,326.25,326.45,3042.0,326.25,326.76,326.25,326.45,3042.0
2024-09-05 12:30:00,326.43,326.43,325.84,326.31,4427.0,326.43,326.43,325.84,326.31,4427.0
2024-09-05 12:40:00,326.31,326.82,326.3,326.53,3604.0,326.31,326.82,326.3,326.53,3604.0
2024-09-05 12:50:00,326.72,327.0,326.59,326.84,7310.0,326.72,327.0,326.59,326.84,7310.0
2024-09-05 13:00:00,326.84,326.99,326.3,326.6,7412.0,326.84,326.99,326.3,326.6,7412.0
2024-09-05 13:10:00,326.68,326.7,326.25,326.6,4272.0,326.68,326.7,326.25,326.6,4272.0
2024-09-05 13:20:00,326.3,327.1,326.3,326.91,27441.0,326.3,327.1,326.3,326.91,27441.0
2024-09-05 13:30:00,327.1,329.19,326.99,328.75,28297.0,327.1,329.19,326.99,328.75,28297.0
2024-09-05 13:40:00,328.92,329.16,328.28,328.54,5765.0,328.92,329.16,328.28,328.54,5765.0
2024-09-05 13:50:00,328.27,328.7,328.2,328.7,4282.0,328.27,328.7,328.2,328.7,4282.0
2024-09-05 14:00:00,328.7,328.7,327.81,328.7,11660.0,328.7,328.7,327.81,328.7,11660.0
2024-09-05 14:10:00,328.7,328.7,327.22,327.46,15457.0,328.7,328.7,327.22,327.46,15457.0
2024-09-05 14:20:00,327.46,327.6,327.23,327.23,7527.0,327.46,327.6,327.23,327.23,7527.0
2024-09-05 14:30:00,327.31,328.58,327.31,328.2,14637.0,327.31,328.58,327.31,328.2,14637.0
2024-09-05 14:40:00,328.18,328.42,328.11,328.2,5299.0,328.18,328.42,328.11,328.2,5299.0
2024-09-05 14:50:00,328.36,328.55,328.05,328.06,8433.0,328.36,328.55,328.05,328.06,8433.0
2024-09-05 15:00:00,328.03,328.86,328.03,328.86,10208.0,328.03,328.86,328.03,328.86,10208.0
2024-09-05 15:10:00,329.0,329.5,328.63,329.27,14947.0,329.0,329.5,328.63,329.27,14947.0
2024-09-05 15:20:00,329.3,329.31,328.87,328.93,8315.0,329.3,329.31,328.87,328.93,8315.0
2024-09-05 15:30:00,328.88,329.6,328.88,329.11,16803.0,328.88,329.6,328.88,329.11,16803.0
2024-09-05 15:40:00,329.15,329.74,328.91,329.22,23939.0,329.15,329.74,328.91,329.22,23939.0
2024-09-05 15:50:00,329.34,330.9,328.32,330.88,96083.0,329.34,330.9,328.32,330.88,96083.0
2024-09-06 09:30:00,331.41,337.95,331.07,336.46,16408.0,331.41,337.95,331.07,336.46,16408.0
2024-09-06 09:40:00,336.46,337.56,333.66,333.67,15476.0,336.46,337.56,333.66,333.67,15476.0
2024-09-06 09:50:00,333.7,334.48,332.93,332.93,20625.0,333.7,334.48,332.93,332.93,20625.0
2024-09-06 10:00:00,332.41,333.06,331.57,331.93,19090.0,332.41,333.06,331.57,331.93,19090.0
2024-09-06 10:10:00,331.92,332.24,330.4,330.48,21364.0,331.92,332.24,330.4,330.48,21364.0
2024-09-06 10:20:00,330.79,330.82,328.01,328.31,17638.0,330.79,330.82,328.01,328.31,17638.0
2024-09-06 10:30:00,328.06,328.31,325.63,325.96,13408.0,328.06,328.31,325.63,325.96,13408.0
2024-09-06 10:40:00,325.96,327.19,325.56,327.19,15838.0,325.96,327.19,325.56,327.19,15838.0
2024-09-06 10:50:00,326.92,327.19,326.2,326.52,9366.0,326.92,327.19,326.2,326.52,9366.0
2024-09-06 11:00:00,326.72,327.84,326.69,326.97,13916.0,326.72,327.84,326.69,326.97,13916.0
2024-09-06 11:10:00,327.05,327.77,326.01,326.08,23083.0,327.05,327.77,326.01,326.08,23083.0
2024-09-06 11:20:00,326.38,326.44,325.33,325.33,5971.0,326.38,326.44,325.33,325.33,5971.0
2024-09-06 11:30:00,325.46,326.01,325.44,325.5,5867.0,325.46,326.01,325.44,325.5,5867.0
2024-09-06 11:40:00,325.64,325.64,324.74,324.74,3239.0,325.64,325.64,324.74,324.74,3239.0
2024-09-06 11:50:00,324.72,325.04,324.35,324.89,3810.0,324.72,325.04,324.35,324.89,3810.0
2024-09-06 12:00:00,324.75,326.15,324.61,326.14,8278.0,324.75,326.15,324.61,326.14,8278.0
2024-09-06 12:10:00,325.77,325.92,325.34,325.34,3400.0,325.77,325.92,325.34,325.34,3400.0
2024-09-06 12:20:00,325.55,326.37,325.42,326.09,5159.0,325.55,326.37,325.42,326.09,5159.0
2024-09-06 12:30:00,326.27,327.5,326.26,327.34,8174.0,326.27,327.5,326.26,327.34,8174.0
2024-09-06 12:40:00,327.32,327.86,327.3,327.51,6209.0,327.32,327.86,327.3,327.51,6209.0
2024-09-06 12:50:00,327.67,328.07,327.52,328.04,3336.0,327.67,328.07,327.52,328.04,3336.0
2024-09-06 13:00:00,328.1,329.86,328.09,329.86,11745.0,328.1,329.86,328.09,329.86,11745.0
2024-09-06 13:10:00,329.9,330.43,329.23,329.28,5227.0,329.9,330.43,329.23,329.28,5227.0
2024-09-06 13:20:00,329.23,330.15,329.0,329.41,9453.0,329.23,330.15,329.0,329.41,9453.0
2024-09-06 13:30:00,329.4,330.12,329.26,329.6,5441.0,329.4,330.12,329.26,329.6,5441.0
2024-09-06 13:40:00,329.5,330.06,329.5,330.04,3305.0,329.5,330.06,329.5,330.04,3305.0
2024-09-06 13:50:00,330.04,330.23,329.76,329.79,5753.0,330.04,330.23,329.76,329.79,5753.0
2024-09-06 14:00:00,329.93,329.99,328.42,328.61,7517.0,329.93,329.99,328.42,328.61,7517.0
2024-09-06 14:10:00,328.79,329.29,328.74,329.06,5854.0,328.79,329.29,328.74,329.06,5854.0
2024-09-06 14:20:00,329.18,329.35,328.76,329.06,4102.0,329.18,329.35,328.76,329.06,4102.0
2024-09-06 14:30:00,329.0,329.51,328.92,329.34,4279.0,329.0,329.51,328.92,329.34,4279.0
2024-09-06 14:40:00,329.34,329.71,328.84,328.84,3931.0,329.34,329.71,328.84,328.84,3931.0
2024-09-06 14:50:00,328.66,329.31,328.47,329.23,6179.0,328.66,329.31,328.47,329.23,6179.0
2024-09-06 15:00:00,329.4,329.4,328.61,328.61,9945.0,329.4,329.4,328.61,328.61,9945.0
2024-09-06 15:10:00,328.51,328.68,328.08,328.16,7318.0,328.51,328.68,328.08,328.16,7318.0
2024-09-06 15:20:00,328.15,328.29,327.51,327.67,10404.0,328.15,328.29,327.51,327.67,10404.0
2024-09-06 15:30:00,327.55,328.12,327.25,327.33,11460.0,327.55,328.12,327.25,327.33,11460.0
2024-09-06 15:40:00,327.49,329.06,327.34,328.96,12641.0,327.49,329.06,327.34,328.96,12641.0
2024-09-06 15:50:00,328.74,328.96,327.19,327.44,97135.0,328.74,328.96,327.19,327.44,97135.0
2024-09-09 09:30:00,327.13,327.13,323.21,324.1,12893.0,327.13,327.13,323.21,324.1,12893.0
2024-09-09 09:40:00,323.75,327.12,323.75,326.81,4845.0,323.75,327.12,323.75,326.81,4845.0
2024-09-09 09:50:00,326.91,328.06,326.9,326.96,5648.0,326.91,328.06,326.9,326.96,5648.0
2024-09-09 10:00:00,327.5,327.5,325.27,325.85,12890.0,327.5,327.5,325.27,325.85,12890.0
2024-09-09 10:10:00,325.68,326.63,325.26,326.6,6934.0,325.68,326.63,325.26,326.6,6934.0
2024-09-09 10:20:00,326.32,326.44,325.47,325.97,4197.0,326.32,326.44,325.47,325.97,4197.0
2024-09-09 10:30:00,325.9,327.58,325.9,327.23,5700.0,325.9,327.58,325.9,327.23,5700.0
2024-09-09 10:40:00,327.05,328.1,327.03,328.1,7150.0,327.05,328.1,327.03,328.1,7150.0
2024-09-09 10:50:00,327.85,327.85,327.34,327.38,2440.0,327.85,327.85,327.34,327.38,2440.0
2024-09-09 11:00:00,327.18,328.1,327.17,327.78,3559.0,327.18,328.1,327.17,327.78,3559.0
2024-09-09 11:10:00,328.0,328.38,327.9,328.38,3728.0,328.0,328.38,327.9,328.38,3728.0
2024-09-09 11:20:00,328.02,328.11,327.46,327.96,11053.0,328.02,328.11,327.46,327.96,11053.0
2024-09-09 11:30:00,328.11,328.51,328.05,328.38,1253.0,328.11,328.51,328.05,328.38,1253.0
2024-09-09 11:40:00,328.34,329.21,328.24,329.21,2538.0,328.34,329.21,328.24,329.21,2538.0
2024-09-09 11:50:00,329.26,329.52,328.82,328.82,2502.0,329.26,329.52,328.82,328.82,2502.0
2024-09-09 12:00:00,328.61,329.33,328.6,329.32,3000.0,328.61,329.33,328.6,329.32,3000.0
2024-09-09 12:10:00,329.38,329.64,329.2,329.47,4038.0,329.38,329.64,329.2,329.47,4038.0
2024-09-09 12:20:00,329.24,329.24,328.97,329.19,1976.0,329.24,329.24,328.97,329.19,1976.0
2024-09-09 12:30:00,329.19,329.36,328.69,328.91,2914.0,329.19,329.36,328.69,328.91,2914.0
2024-09-09 12:40:00,328.93,329.11,328.69,329.11,2446.0,328.93,329.11,328.69,329.11,2446.0
2024-09-09 12:50:00,329.03,330.08,329.02,330.08,3000.0,329.03,330.08,329.02,330.08,3000.0
2024-09-09 13:00:00,330.05,330.12,329.6,329.91,3039.0,330.05,330.12,329.6,329.91,3039.0
2024-09-09 13:10:00,330.03,330.14,329.82,329.82,1600.0,330.03,330.14,329.82,329.82,1600.0
2024-09-09 13:20:00,329.68,329.98,329.68,329.75,1663.0,329.68,329.98,329.68,329.75,1663.0
2024-09-09 13:30:00,329.75,329.9,329.4,329.75,7467.0,329.75,329.9,329.4,329.75,7467.0
2024-09-09 13:40:00,329.89,329.91,329.45,329.6,4229.0,329.89,329.91,329.45,329.6,4229.0
2024-09-09 13:50:00,329.6,329.73,329.07,329.07,2301.0,329.6,329.73,329.07,329.07,2301.0
2024-09-09 14:00:00,328.93,328.95,328.38,328.38,2700.0,328.93,328.95,328.38,328.38,2700.0
2024-09-09 14:10:00,328.31,328.48,327.97,328.42,3796.0,328.31,328.48,327.97,328.42,3796.0
2024-09-09 14:20:00,328.31,328.32,327.62,327.67,3493.0,328.31,328.32,327.62,327.67,3493.0
2024-09-09 14:30:00,327.54,327.78,327.17,327.17,2755.0,327.54,327.78,327.17,327.17,2755.0
2024-09-09 14:40:00,327.18,327.38,326.14,327.19,10544.0,327.18,327.38,326.14,327.19,10544.0
2024-09-09 14:50:00,327.33,327.48,327.03,327.15,3976.0,327.33,327.48,327.03,327.15,3976.0
2024-09-09 15:00:00,326.97,327.09,325.85,326.23,7222.0,326.97,327.09,325.85,326.23,7222.0
2024-09-09 15:10:00,326.18,326.18,325.54,326.02,5184.0,326.18,326.18,325.54,326.02,5184.0
2024-09-09 15:20:00,326.02,326.5,325.52,326.37,11342.0,326.02,326.5,325.52,326.37,11342.0
2024-09-09 15:30:00,326.47,326.58,326.23,326.47,10094.0,326.47,326.58,326.23,326.47,10094.0
2024-09-09 15:40:00,326.44,326.44,325.29,325.64,12601.0,326.44,326.44,325.29,325.64,12601.0
2024-09-09 15:50:00,325.5,325.57,324.51,325.0,62426.0,325.5,325.57,324.51,325.0,62426.0
2024-09-10 09:30:00,327.15,327.15,321.96,323.69,8093.0,327.15,327.15,321.96,323.69,8093.0
2024-09-10 09:40:00,323.29,323.67,321.96,322.09,3081.0,323.29,323.67,321.96,322.09,3081.0
2024-09-10 09:50:00,321.97,322.3,321.28,321.98,5060.0,321.97,322.3,321.28,321.98,5060.0
2024-09-10 10:00:00,322.44,324.09,322.44,324.03,4650.0,322.44,324.09,322.44,324.03,4650.0
2024-09-10 10:10:00,323.48,323.77,322.81,322.93,8171.0,323.48,323.77,322.81,322.93,8171.0
2024-09-10 10:20:00,322.64,323.09,322.28,323.09,4861.0,322.64,323.09,322.28,323.09,4861.0
2024-09-10 10:30:00,322.8,323.09,321.86,322.06,6776.0,322.8,323.09,321.86,322.06,6776.0
2024-09-10 10:40:00,321.94,322.5,321.93,322.44,1700.0,321.94,322.5,321.93,322.44,1700.0
2024-09-10 10:50:00,322.44,322.73,321.93,322.38,15078.0,322.44,322.73,321.93,322.38,15078.0
2024-09-10 11:00:00,322.28,322.43,321.71,322.04,7154.0,322.28,322.43,321.71,322.04,7154.0
2024-09-10 11:10:00,322.05,322.41,321.81,322.09,3915.0,322.05,322.41,321.81,322.09,3915.0
2024-09-10 11:20:00,321.82,322.38,321.52,322.13,6993.0,321.82,322.38,321.52,322.13,6993.0
2024-09-10 11:30:00,322.15,322.15,320.61,320.61,6499.0,322.15,322.15,320.61,320.61,6499.0
2024-09-10 11:40:00,320.68,320.73,320.0,320.21,4434.0,320.68,320.73,320.0,320.21,4434.0
2024-09-10 11:50:00,320.0,320.55,319.82,320.18,6737.0,320.0,320.55,319.82,320.18,6737.0
2024-09-10 12:00:00,319.84,319.92,319.17,319.35,3336.0,319.84,319.92,319.17,319.35,3336.0
2024-09-10 12:10:00,319.19,320.83,318.69,320.83,10047.0,319.19,320.83,318.69,320.83,10047.0
2024-09-10 12:20:00,320.83,321.33,320.24,320.8,4849.0,320.83,321.33,320.24,320.8,4849.0
2024-09-10 12:30:00,320.81,321.55,320.81,321.55,2700.0,320.81,321.55,320.81,321.55,2700.0
2024-09-10 12:40:00,321.61,321.63,321.22,321.4,3000.0,321.61,321.63,321.22,321.4,3000.0
2024-09-10 12:50:00,321.42,321.75,321.41,321.41,3940.0,321.42,321.75,321.41,321.41,3940.0
2024-09-10 13:00:00,321.49,321.93,321.48,321.75,4103.0,321.49,321.93,321.48,321.75,4103.0
2024-09-10 13:10:00,321.75,321.95,321.68,321.68,3220.0,321.75,321.95,321.68,321.68,3220.0
2024-09-10 13:20:00,321.78,322.26,321.53,322.09,5808.0,321.78,322.26,321.53,322.09,5808.0
2024-09-10 13:30:00,322.22,323.2,322.05,323.2,3586.0,322.22,323.2,322.05,323.2,3586.0
2024-09-10 13:40:00,323.19,323.22,322.65,322.65,2058.0,323.19,323.22,322.65,322.65,2058.0
2024-09-10 13:50:00,322.89,323.08,322.62,322.78,2485.0,322.89,323.08,322.62,322.78,2485.0
2024-09-10 14:00:00,322.85,323.51,322.84,323.23,2187.0,322.85,323.51,322.84,323.23,2187.0
2024-09-10 14:10:00,323.29,323.29,322.89,322.91,5770.0,323.29,323.29,322.89,322.91,5770.0
2024-09-10 14:20:00,323.05,323.11,322.46,323.09,3711.0,323.05,323.11,322.46,323.09,3711.0
2024-09-10 14:30:00,323.11,323.57,323.1,323.57,3562.0,323.11,323.57,323.1,323.57,3562.0
2024-09-10 14:40:00,323.56,323.78,323.53,323.64,3172.0,323.56,323.78,323.53,323.64,3172.0
2024-09-10 14:50:00,323.46,323.71,323.33,323.43,3178.0,323.46,323.71,323.33,323.43,3178.0
2024-09-10 15:00:00,323.28,323.33,323.17,323.31,1968.0,323.28,323.33,323.17,323.31,1968.0
2024-09-10 15:10:00,323.32,323.66,323.18,323.35,5989.0,323.32,323.66,323.18,323.35,5989.0
2024-09-10 15:20:00,323.35,323.65,323.02,323.04,8024.0,323.35,323.65,323.02,323.04,8024.0
2024-09-10 15:30:00,323.04,324.77,323.02,324.77,15168.0,323.04,324.77,323.02,324.77,15168.0
2024-09-10 15:40:00,324.61,324.72,323.98,323.99,10747.0,324.61,324.72,323.98,323.99,10747.0
2024-09-10 15:50:00,324.04,324.1,323.04,323.47,61773.0,324.04,324.1,323.04,323.47,61773.0
2024-09-11 09:30:00,325.58,325.89,321.77,322.14,14650.0,325.58,325.89,321.77,322.14,14650.0
2024-09-11 09:40:00,322.06,323.66,320.98,323.66,6193.0,322.06,323.66,320.98,323.66,6193.0
2024-09-11 09:50:00,323.37,323.39,322.39,322.9,26120.0,323.37,323.39,322.39,322.9,26120.0
2024-09-11 10:00:00,321.4,322.45,321.22,321.38,9721.0,321.4,322.45,321.22,321.38,9721.0
2024-09-11 10:10:00,321.26,321.68,319.61,319.76,4859.0,321.26,321.68,319.61,319.76,4859.0
2024-09-11 10:20:00,319.75,320.1,318.71,318.77,14932.0,319.75,320.1,318.71,318.77,14932.0
2024-09-11 10:30:00,319.06,319.23,317.27,317.68,13319.0,319.06,319.23,317.27,317.68,13319.0
2024-09-11 10:40:00,316.93,317.51,316.15,316.15,3090.0,316.93,317.51,316.15,316.15,3090.0
2024-09-11 10:50:00,316.09,316.26,315.66,315.9,6697.0,316.09,316.26,315.66,315.9,6697.0
2024-09-11 11:00:00,315.84,317.25,315.23,317.25,7458.0,315.84,317.25,315.23,317.25,7458.0
2024-09-11 11:10:00,316.9,317.51,316.67,317.33,5249.0,316.9,317.51,316.67,317.33,5249.0
2024-09-11 11:20:00,317.27,317.6,317.26,317.44,7222.0,317.27,317.6,317.26,317.44,7222.0
2024-09-11 11:30:00,317.44,318.58,317.44,318.4,11965.0,317.44,318.58,317.44,318.4,11965.0
2024-09-11 11:40:00,318.4,319.15,318.26,318.84,15126.0,318.4,319.15,318.26,318.84,15126.0
2024-09-11 11:50:00,318.6,318.66,317.83,317.83,4793.0,318.6,318.66,317.83,317.83,4793.0
2024-09-11 12:00:00,317.96,319.03,317.85,318.13,8504.0,317.96,319.03,317.85,318.13,8504.0
2024-09-11 12:10:00,318.18,318.53,318.12,318.31,3528.0,318.18,318.53,318.12,318.31,3528.0
2024-09-11 12:20:00,318.35,319.15,318.23,318.95,36725.0,318.35,319.15,318.23,318.95,36725.0
2024-09-11 12:30:00,319.15,324.0,319.08,322.06,31699.0,319.15,324.0,319.08,322.06,31699.0
2024-09-11 12:40:00,322.04,328.87,320.83,324.02,70434.0,322.04,328.87,320.83,324.02,70434.0
2024-09-11 12:50:00,324.01,325.0,323.51,324.1,5186.0,324.01,325.0,323.51,324.1,5186.0
2024-09-11 13:00:00,324.3,326.23,324.29,325.1,10838.0,324.3,326.23,324.29,325.1,10838.0
2024-09-11 13:10:00,325.22,325.85,324.67,325.43,3786.0,325.22,325.85,324.67,325.43,3786.0
2024-09-11 13:20:00,325.0,325.11,324.14,324.6,5842.0,325.0,325.11,324.14,324.6,5842.0
2024-09-11 13:30:00,324.8,325.47,324.68,325.22,4553.0,324.8,325.47,324.68,325.22,4553.0
2024-09-11 13:40:00,325.21,326.2,325.19,326.17,2278.0,325.21,326.2,325.19,326.17,2278.0
2024-09-11 13:50:00,326.1,326.1,325.64,326.0,2238.0,326.1,326.1,325.64,326.0,2238.0
2024-09-11 14:00:00,325.77,326.0,325.31,325.34,7808.0,325.77,326.0,325.31,325.34,7808.0
2024-09-11 14:10:00,325.37,325.37,324.6,324.88,4231.0,325.37,325.37,324.6,324.88,4231.0
2024-09-11 14:20:00,324.7,325.9,324.5,325.71,3874.0,324.7,325.9,324.5,325.71,3874.0
2024-09-11 14:30:00,325.9,326.91,325.89,326.91,4775.0,325.9,326.91,325.89,326.91,4775.0
2024-09-11 14:40:00,327.1,327.9,326.88,327.9,3238.0,327.1,327.9,326.88,327.9,3238.0
2024-09-11 14:50:00,327.78,327.78,326.87,327.27,8090.0,327.78,327.78,326.87,327.27,8090.0
2024-09-11 15:00:00,327.21,329.12,327.0,328.66,18913.0,327.21,329.12,327.0,328.66,18913.0
2024-09-11 15:10:00,328.72,328.72,327.55,327.99,20166.0,328.72,328.72,327.55,327.99,20166.0
2024-09-11 15:20:00,327.96,329.11,327.79,328.82,9040.0,327.96,329.11,327.79,328.82,9040.0
2024-09-11 15:30:00,328.83,329.14,328.2,328.2,15390.0,328.83,329.14,328.2,328.2,15390.0
2024-09-11 15:40:00,328.36,328.51,327.52,328.41,23150.0,328.36,328.51,327.52,328.41,23150.0
2024-09-11 15:50:00,328.21,328.21,326.74,327.35,71874.0,328.21,328.21,326.74,327.35,71874.0
2024-09-12 09:30:00,327.92,330.46,327.64,328.29,5995.0,327.92,330.46,327.64,328.29,5995.0
2024-09-12 09:40:00,328.59,329.91,328.2,329.91,5718.0,328.59,329.91,328.2,329.91,5718.0
2024-09-12 09:50:00,329.09,329.45,328.92,328.92,1121.0,329.09,329.45,328.92,328.92,1121.0
2024-09-12 10:00:00,328.75,332.33,328.2,332.33,20290.0,328.75,332.33,328.2,332.33,20290.0
2024-09-12 10:10:00,332.12,335.28,331.89,335.0,22387.0,332.12,335.28,331.89,335.0,22387.0
2024-09-12 10:20:00,334.99,335.38,333.98,334.77,12056.0,334.99,335.38,333.98,334.77,12056.0
2024-09-12 10:30:00,334.77,335.68,334.47,335.4,11567.0,334.77,335.68,334.47,335.4,11567.0
2024-09-12 10:40:00,334.95,336.01,334.1,336.01,4988.0,334.95,336.01,334.1,336.01,4988.0
2024-09-12 10:50:00,335.74,336.49,335.13,336.07,5498.0,335.74,336.49,335.13,336.07,5498.0
2024-09-12 11:00:00,336.04,336.29,335.57,335.94,2780.0,336.04,336.29,335.57,335.94,2780.0
2024-09-12 11:10:00,335.94,336.38,335.72,335.89,5448.0,335.94,336.38,335.72,335.89,5448.0
2024-09-12 11:20:00,336.02,336.75,335.35,335.64,11502.0,336.02,336.75,335.35,335.64,11502.0
2024-09-12 11:30:00,335.69,338.35,335.69,338.35,14239.0,335.69,338.35,335.69,338.35,14239.0
2024-09-12 11:40:00,337.93,338.81,337.32,337.87,10313.0,337.93,338.81,337.32,337.87,10313.0
2024-09-12 11:50:00,338.11,338.19,336.81,337.13,18589.0,338.11,338.19,336.81,337.13,18589.0
2024-09-12 12:00:00,337.0,337.61,336.76,337.42,7121.0,337.0,337.61,336.76,337.42,7121.0
2024-09-12 12:10:00,337.52,337.77,336.81,337.77,8116.0,337.52,337.77,336.81,337.77,8116.0
2024-09-12 12:20:00,337.74,337.74,335.64,335.65,9786.0,337.74,337.74,335.64,335.65,9786.0
2024-09-12 12:30:00,335.27,335.99,334.99,335.73,10125.0,335.27,335.99,334.99,335.73,10125.0
2024-09-12 12:40:00,335.43,336.15,335.16,336.1,5613.0,335.43,336.15,335.16,336.1,5613.0
2024-09-12 12:50:00,336.28,337.58,336.22,337.57,8025.0,336.28,337.58,336.22,337.57,8025.0
2024-09-12 13:00:00,337.57,338.77,337.53,337.66,11191.0,337.57,338.77,337.53,337.66,11191.0
2024-09-12 13:10:00,338.03,338.2,337.7,338.01,6476.0,338.03,338.2,337.7,338.01,6476.0
2024-09-12 13:20:00,338.04,338.04,336.54,336.71,3699.0,338.04,338.04,336.54,336.71,3699.0
2024-09-12 13:30:00,336.32,337.87,336.26,337.84,7848.0,336.32,337.87,336.26,337.84,7848.0
2024-09-12 13:40:00,337.61,338.25,337.38,338.2,8123.0,337.61,338.25,337.38,338.2,8123.0
2024-09-12 13:50:00,338.07,338.34,337.87,338.05,5015.0,338.07,338.34,337.87,338.05,5015.0
2024-09-12 14:00:00,338.15,338.28,337.48,337.77,5656.0,338.15,338.28,337.48,337.77,5656.0
2024-09-12 14:10:00,337.96,337.99,337.51,337.52,3946.0,337.96,337.99,337.51,337.52,3946.0
2024-09-12 14:20:00,337.48,337.76,337.26,337.57,5508.0,337.48,337.76,337.26,337.57,5508.0
2024-09-12 14:30:00,337.78,338.03,337.33,337.68,4868.0,337.78,338.03,337.33,337.68,4868.0
2024-09-12 14:40:00,337.69,338.0,337.59,337.95,2315.0,337.69,338.0,337.59,337.95,2315.0
2024-09-12 14:50:00,337.95,337.95,336.36,337.44,11339.0,337.95,337.95,336.36,337.44,11339.0
2024-09-12 15:00:00,337.74,337.94,337.28,337.83,5344.0,337.74,337.94,337.28,337.83,5344.0
2024-09-12 15:10:00,337.75,338.22,337.59,337.88,6145.0,337.75,338.22,337.59,337.88,6145.0
2024-09-12 15:20:00,337.7,338.0,337.35,337.63,5193.0,337.7,338.0,337.35,337.63,5193.0
2024-09-12 15:30:00,337.51,338.72,337.51,338.28,26826.0,337.51,338.72,337.51,338.28,26826.0
2024-09-12 15:40:00,338.3,338.72,337.62,337.62,21900.0,338.3,338.72,337.62,337.62,21900.0
2024-09-12 15:50:00,337.67,339.19,337.11,339.15,67387.0,337.67,339.19,337.11,339.15,67387.0
2024-09-13 09:30:00,340.54,344.0,339.47,343.08,11408.0,340.54,344.0,339.47,343.08,11408.0
2024-09-13 09:40:00,343.37,344.32,342.63,344.17,2017.0,343.37,344.32,342.63,344.17,2017.0
2024-09-13 09:50:00,343.99,344.47,343.91,344.3,3646.0,343.99,344.47,343.91,344.3,3646.0
2024-09-13 10:00:00,344.61,344.92,343.2,343.34,6681.0,344.61,344.92,343.2,343.34,6681.0
2024-09-13 10:10:00,343.78,345.85,343.64,345.54,6134.0,343.78,345.85,343.64,345.54,6134.0
2024-09-13 10:20:00,345.37,345.91,344.77,344.77,9778.0,345.37,345.91,344.77,344.77,9778.0
2024-09-13 10:30:00,344.77,345.11,344.17,345.11,4605.0,344.77,345.11,344.17,345.11,4605.0
2024-09-13 10:40:00,344.9,345.36,344.58,345.31,8743.0,344.9,345.36,344.58,345.31,8743.0
2024-09-13 10:50:00,345.25,345.25,344.16,344.66,4449.0,345.25,345.25,344.16,344.66,4449.0
2024-09-13 11:00:00,344.66,345.42,344.45,344.48,2566.0,344.66,345.42,344.45,344.48,2566.0
2024-09-13 11:10:00,344.48,344.71,344.27,344.56,4844.0,344.48,344.71,344.27,344.56,4844.0
2024-09-13 11:20:00,344.54,344.67,344.21,344.32,5000.0,344.54,344.67,344.21,344.32,5000.0
2024-09-13 11:30:00,344.29,344.83,344.29,344.81,4573.0,344.29,344.83,344.29,344.81,4573.0
2024-09-13 11:40:00,344.83,345.25,344.51,344.59,6020.0,344.83,345.25,344.51,344.59,6020.0
2024-09-13 11:50:00,344.56,344.69,343.77,344.18,5591.0,344.56,344.69,343.77,344.18,5591.0
2024-09-13 12:00:00,344.24,344.69,344.16,344.5,5686.0,344.24,344.69,344.16,344.5,5686.0
2024-09-13 12:10:00,344.3,344.3,343.53,343.97,6730.0,344.3,344.3,343.53,343.97,6730.0
2024-09-13 12:20:00,343.97,343.97,343.32,343.56,6373.0,343.97,343.97,343.32,343.56,6373.0
2024-09-13 12:30:00,343.46,344.09,343.45,344.06,3799.0,343.46,344.09,343.45,344.06,3799.0
2024-09-13 12:40:00,344.08,344.17,343.74,344.11,2245.0,344.08,344.17,343.74,344.11,2245.0
2024-09-13 12:50:00,344.16,344.28,343.94,344.01,4135.0,344.16,344.28,343.94,344.01,4135.0
2024-09-13 13:00:00,343.93,344.45,343.93,344.28,2423.0,343.93,344.45,343.93,344.28,2423.0
2024-09-13 13:10:00,344.19,344.19,343.31,343.78,4521.0,344.19,344.19,343.31,343.78,4521.0
2024-09-13 13:20:00,343.68,343.68,343.11,343.17,1748.0,343.68,343.68,343.11,343.17,1748.0
2024-09-13 13:30:00,343.13,343.14,342.57,342.71,1716.0,343.13,343.14,342.57,342.71,1716.0
2024-09-13 13:40:00,342.72,342.72,342.08,342.08,1628.0,342.72,342.72,342.08,342.08,1628.0
2024-09-13 13:50:00,341.99,342.0,341.68,341.68,2034.0,341.99,342.0,341.68,341.68,2034.0
2024-09-13 14:00:00,341.68,341.68,340.74,341.02,2100.0,341.68,341.68,340.74,341.02,2100.0
2024-09-13 14:10:00,340.97,340.97,340.16,340.16,1723.0,340.97,340.97,340.16,340.16,1723.0
2024-09-13 14:20:00,339.81,339.85,337.45,337.46,10583.0,339.81,339.85,337.45,337.46,10583.0
2024-09-13 14:30:00,337.72,338.07,337.4,337.57,4633.0,337.72,338.07,337.4,337.57,4633.0
2024-09-13 14:40:00,337.03,338.25,337.03,338.25,6463.0,337.03,338.25,337.03,338.25,6463.0
2024-09-13 14:50:00,337.71,338.5,337.44,338.5,3502.0,337.71,338.5,337.44,338.5,3502.0
2024-09-13 15:00:00,338.52,339.09,338.13,339.09,4266.0,338.52,339.09,338.13,339.09,4266.0
2024-09-13 15:10:00,339.15,339.61,338.87,339.5,6460.0,339.15,339.61,338.87,339.5,6460.0
2024-09-13 15:20:00,339.5,339.55,338.77,339.12,7437.0,339.5,339.55,338.77,339.12,7437.0
2024-09-13 15:30:00,339.23,340.43,339.12,339.97,11043.0,339.23,340.43,339.12,339.97,11043.0
2024-09-13 15:40:00,340.0,340.98,339.96,340.95,19146.0,340.0,340.98,339.96,340.95,19146.0
2024-09-13 15:50:00,341.11,341.73,339.92,340.14,57331.0,341.11,341.73,339.92,340.14,57331.0
2024-09-16 09:30:00,341.37,346.79,341.37,345.63,9830.0,341.37,346.79,341.37,345.63,9830.0
2024-09-16 09:40:00,345.31,346.23,343.91,345.66,3592.0,345.31,346.23,343.91,345.66,3592.0
2024-09-16 09:50:00,345.78,346.81,344.32,346.09,3726.0,345.78,346.81,344.32,346.09,3726.0
2024-09-16 10:00:00,346.31,346.31,343.5,343.83,10200.0,346.31,346.31,343.5,343.83,10200.0
2024-09-16 10:10:00,343.96,344.12,343.27,343.72,3212.0,343.96,344.12,343.27,343.72,3212.0
2024-09-16 10:20:00,343.74,343.74,341.84,341.85,3102.0,343.74,343.74,341.84,341.85,3102.0
2024-09-16 10:30:00,341.19,341.35,340.41,341.35,1207.0,341.19,341.35,340.41,341.35,1207.0
2024-09-16 10:40:00,340.97,341.46,340.44,340.44,3030.0,340.97,341.46,340.44,340.44,3030.0
2024-09-16 10:50:00,340.55,340.55,339.74,340.2,2284.0,340.55,340.55,339.74,340.2,2284.0
2024-09-16 11:00:00,340.46,340.46,339.97,340.17,3158.0,340.46,340.46,339.97,340.17,3158.0
2024-09-16 11:10:00,340.3,340.89,340.2,340.21,2069.0,340.3,340.89,340.2,340.21,2069.0
2024-09-16 11:20:00,340.0,341.28,340.0,340.59,3984.0,340.0,341.28,340.0,340.59,3984.0
2024-09-16 11:30:00,340.7,340.7,339.66,339.79,13406.0,340.7,340.7,339.66,339.79,13406.0
2024-09-16 11:40:00,339.51,339.55,339.06,339.15,7115.0,339.51,339.55,339.06,339.15,7115.0
2024-09-16 11:50:00,339.17,340.02,339.16,339.96,5145.0,339.17,340.02,339.16,339.96,5145.0
2024-09-16 12:00:00,340.1,340.61,340.1,340.61,1915.0,340.1,340.61,340.1,340.61,1915.0
2024-09-16 12:10:00,340.55,340.55,340.21,340.29,3170.0,340.55,340.55,340.21,340.29,3170.0
2024-09-16 12:20:00,340.16,340.81,340.02,340.81,2900.0,340.16,340.81,340.02,340.81,2900.0
2024-09-16 12:30:00,340.72,340.72,340.15,340.15,1602.0,340.72,340.72,340.15,340.15,1602.0
2024-09-16 12:40:00,339.97,340.88,339.96,340.88,1595.0,339.97,340.88,339.96,340.88,1595.0
2024-09-16 12:50:00,340.68,341.01,340.32,340.62,1600.0,340.68,341.01,340.32,340.62,1600.0
2024-09-16 13:00:00,340.58,340.6,340.13,340.6,3039.0,340.58,340.6,340.13,340.6,3039.0
2024-09-16 13:10:00,340.59,340.62,340.35,340.62,2507.0,340.59,340.62,340.35,340.62,2507.0
2024-09-16 13:20:00,340.5,340.69,340.5,340.61,800.0,340.5,340.69,340.5,340.61,800.0
2024-09-16 13:30:00,340.61,341.35,340.58,341.35,2642.0,340.61,341.35,340.58,341.35,2642.0
2024-09-16 13:40:00,341.38,341.63,341.37,341.53,500.0,341.38,341.63,341.37,341.53,500.0
2024-09-16 13:50:00,341.57,341.67,341.52,341.58,2943.0,341.57,341.67,341.52,341.58,2943.0
2024-09-16 14:00:00,341.55,341.55,340.78,341.27,2956.0,341.55,341.55,340.78,341.27,2956.0
2024-09-16 14:10:00,341.53,341.54,341.33,341.33,600.0,341.53,341.54,341.33,341.33,600.0
2024-09-16 14:20:00,341.31,341.31,341.17,341.18,400.0,341.31,341.31,341.17,341.18,400.0
2024-09-16 14:30:00,341.0,341.41,340.98,341.41,1000.0,341.0,341.41,340.98,341.41,1000.0
2024-09-16 14:40:00,341.31,341.51,340.95,341.51,1500.0,341.31,341.51,340.95,341.51,1500.0
2024-09-16 14:50:00,341.34,341.94,341.34,341.94,600.0,341.34,341.94,341.34,341.94,600.0
2024-09-16 15:00:00,341.8,342.0,341.79,341.95,1699.0,341.8,342.0,341.79,341.95,1699.0
2024-09-16 15:10:00,341.95,343.49,341.71,343.37,20390.0,341.95,343.49,341.71,343.37,20390.0
2024-09-16 15:20:00,343.44,343.62,343.2,343.46,6507.0,343.44,343.62,343.2,343.46,6507.0
2024-09-16 15:30:00,343.46,343.59,343.18,343.26,10584.0,343.46,343.59,343.18,343.26,10584.0
2024-09-16 15:40:00,343.24,344.58,343.11,343.77,37105.0,343.24,344.58,343.11,343.77,37105.0
2024-09-16 15:50:00,343.29,344.16,342.71,343.37,47653.0,343.29,344.16,342.71,343.37,47653.0
2024-09-17 09:30:00,344.56,346.25,343.33,345.49,7519.0,344.56,346.25,343.33,345.49,7519.0
2024-09-17 09:40:00,344.79,347.21,344.78,345.71,7659.0,344.79,347.21,344.78,345.71,7659.0
2024-09-17 09:50:00,345.63,345.75,342.96,342.97,2254.0,345.63,345.75,342.96,342.97,2254.0
2024-09-17 10:00:00,343.0,344.11,342.41,343.39,3899.0,343.0,344.11,342.41,343.39,3899.0
2024-09-17 10:10:00,343.13,345.29,343.13,345.16,4347.0,343.13,345.29,343.13,345.16,4347.0
2024-09-17 10:20:00,345.79,346.49,345.42,346.08,5433.0,345.79,346.49,345.42,346.08,5433.0
2024-09-17 10:30:00,346.25,346.25,344.62,344.63,7832.0,346.25,346.25,344.62,344.63,7832.0
2024-09-17 10:40:00,344.83,345.45,344.05,345.45,5518.0,344.83,345.45,344.05,345.45,5518.0
2024-09-17 10:50:00,345.48,345.57,343.59,343.59,1881.0,345.48,345.57,343.59,343.59,1881.0
2024-09-17 11:00:00,343.73,343.95,342.67,343.33,2864.0,343.73,343.95,342.67,343.33,2864.0
2024-09-17 11:10:00,343.12,343.12,341.99,342.39,1706.0,343.12,343.12,341.99,342.39,1706.0
2024-09-17 11:20:00,342.36,342.36,340.39,340.4,5432.0,342.36,342.36,340.39,340.4,5432.0
2024-09-17 11:30:00,340.75,341.2,339.96,340.68,6200.0,340.75,341.2,339.96,340.68,6200.0
2024-09-17 11:40:00,340.5,340.52,339.77,339.89,995.0,340.5,340.52,339.77,339.89,995.0
2024-09-17 11:50:00,340.11,340.93,339.99,340.64,5337.0,340.11,340.93,339.99,340.64,5337.0
2024-09-17 12:00:00,340.45,340.62,340.24,340.36,2195.0,340.45,340.62,340.24,340.36,2195.0
2024-09-17 12:10:00,340.28,340.28,339.41,339.81,3554.0,340.28,340.28,339.41,339.81,3554.0
2024-09-17 12:20:00,339.39,339.83,339.01,339.33,3839.0,339.39,339.83,339.01,339.33,3839.0
2024-09-17 12:30:00,339.18,339.65,339.04,339.62,3394.0,339.18,339.65,339.04,339.62,3394.0
2024-09-17 12:40:00,339.62,339.62,338.5,338.5,2688.0,339.62,339.62,338.5,338.5,2688.0
2024-09-17 12:50:00,338.19,338.87,338.18,338.42,1429.0,338.19,338.87,338.18,338.42,1429.0
2024-09-17 13:00:00,337.92,337.95,337.31,337.66,6812.0,337.92,337.95,337.31,337.66,6812.0
2024-09-17 13:10:00,337.4,338.12,337.37,337.53,5595.0,337.4,338.12,337.37,337.53,5595.0
2024-09-17 13:20:00,337.73,338.32,337.72,338.09,10307.0,337.73,338.32,337.72,338.09,10307.0
2024-09-17 13:30:00,338.27,339.18,337.85,338.78,6475.0,338.27,339.18,337.85,338.78,6475.0
2024-09-17 13:40:00,338.6,338.67,337.88,338.67,2406.0,338.6,338.67,337.88,338.67,2406.0
2024-09-17 13:50:00,338.8,339.13,338.67,338.89,1187.0,338.8,339.13,338.67,338.89,1187.0
2024-09-17 14:00:00,339.04,339.13,338.67,338.99,4322.0,339.04,339.13,338.67,338.99,4322.0
2024-09-17 14:10:00,338.93,338.93,338.46,338.48,700.0,338.93,338.93,338.46,338.48,700.0
2024-09-17 14:20:00,338.35,338.49,338.09,338.47,2038.0,338.35,338.49,338.09,338.47,2038.0
2024-09-17 14:30:00,338.31,338.38,338.29,338.38,800.0,338.31,338.38,338.29,338.38,800.0
2024-09-17 14:40:00,338.49,338.89,338.01,338.31,4695.0,338.49,338.89,338.01,338.31,4695.0
2024-09-17 14:50:00,338.1,339.27,338.1,339.27,2176.0,338.1,339.27,338.1,339.27,2176.0
2024-09-17 15:00:00,339.05,339.05,338.65,338.97,3385.0,339.05,339.05,338.65,338.97,3385.0
2024-09-17 15:10:00,338.81,339.05,338.71,338.71,3161.0,338.81,339.05,338.71,338.71,3161.0
2024-09-17 15:20:00,338.82,338.82,337.64,337.65,4642.0,338.82,338.82,337.64,337.65,4642.0
2024-09-17 15:30:00,337.55,337.8,337.1,337.15,8264.0,337.55,337.8,337.1,337.15,8264.0
2024-09-17 15:40:00,337.21,337.96,336.55,337.81,14589.0,337.21,337.96,336.55,337.81,14589.0
2024-09-17 15:50:00,337.96,339.46,337.75,339.35,45577.0,337.96,339.46,337.75,339.35,45577.0
2024-09-18 09:30:00,339.5,342.38,338.8,342.38,6425.0,339.5,342.38,338.8,342.38,6425.0
2024-09-18 09:40:00,343.11,343.48,342.27,342.28,1042.0,343.11,343.48,342.27,342.28,1042.0
2024-09-18 09:50:00,341.47,341.94,341.47,341.91,1700.0,341.47,341.94,341.47,341.91,1700.0
2024-09-18 10:00:00,341.91,345.23,341.9,344.93,10859.0,341.91,345.23,341.9,344.93,10859.0
2024-09-18 10:10:00,345.33,345.8,343.85,344.01,7901.0,345.33,345.8,343.85,344.01,7901.0
2024-09-18 10:20:00,344.04,344.15,343.1,343.11,3299.0,344.04,344.15,343.1,343.11,3299.0
2024-09-18 10:30:00,342.94,343.25,342.3,342.48,2435.0,342.94,343.25,342.3,342.48,2435.0
2024-09-18 10:40:00,342.68,342.98,342.0,342.0,4265.0,342.68,342.98,342.0,342.0,4265.0
2024-09-18 10:50:00,342.07,343.42,342.07,343.0,3970.0,342.07,343.42,342.07,343.0,3970.0
2024-09-18 11:00:00,342.99,343.23,342.76,342.78,3521.0,342.99,343.23,342.76,342.78,3521.0
2024-09-18 11:10:00,342.67,342.67,342.12,342.55,1852.0,342.67,342.67,342.12,342.55,1852.0
2024-09-18 11:20:00,342.34,342.63,341.99,342.43,2100.0,342.34,342.63,341.99,342.43,2100.0
2024-09-18 11:30:00,342.61,343.12,342.22,342.9,2690.0,342.61,343.12,342.22,342.9,2690.0
2024-09-18 11:40:00,343.05,343.06,342.27,342.27,2703.0,343.05,343.06,342.27,342.27,2703.0
2024-09-18 11:50:00,342.35,342.96,342.21,342.49,3217.0,342.35,342.96,342.21,342.49,3217.0
2024-09-18 12:00:00,342.48,342.48,341.97,341.97,1213.0,342.48,342.48,341.97,341.97,1213.0
2024-09-18 12:10:00,341.97,341.97,341.33,341.61,2282.0,341.97,341.97,341.33,341.61,2282.0
2024-09-18 12:20:00,341.52,341.88,332.6,335.67,80980.0,341.52,341.88,332.6,335.67,80980.0
2024-09-18 12:30:00,335.78,337.87,333.97,337.23,33648.0,335.78,337.87,333.97,337.23,33648.0
2024-09-18 12:40:00,337.33,339.88,337.33,338.79,9359.0,337.33,339.88,337.33,338.79,9359.0
2024-09-18 12:50:00,339.47,340.17,339.07,339.18,12576.0,339.47,340.17,339.07,339.18,12576.0
2024-09-18 13:00:00,339.02,340.1,338.05,339.69,31663.0,339.02,340.1,338.05,339.69,31663.0
2024-09-18 13:10:00,339.6,340.73,339.44,339.89,6354.0,339.6,340.73,339.44,339.89,6354.0
2024-09-18 13:20:00,339.73,339.9,339.18,339.65,1916.0,339.73,339.9,339.18,339.65,1916.0
2024-09-18 13:30:00,339.61,340.49,339.38,339.91,3611.0,339.61,340.49,339.38,339.91,3611.0
2024-09-18 13:40:00,339.56,340.05,339.2,339.87,2394.0,339.56,340.05,339.2,339.87,2394.0
2024-09-18 13:50:00,339.65,341.06,339.65,340.84,4159.0,339.65,341.06,339.65,340.84,4159.0
2024-09-18 14:00:00,340.57,346.41,340.31,343.66,14351.0,340.57,346.41,340.31,343.66,14351.0
2024-09-18 14:10:00,343.53,343.53,342.53,343.07,1819.0,343.53,343.53,342.53,343.07,1819.0
2024-09-18 14:20:00,343.6,344.41,343.21,344.25,6614.0,343.6,344.41,343.21,344.25,6614.0
2024-09-18 14:30:00,344.16,345.31,343.6,344.88,6644.0,344.16,345.31,343.6,344.88,6644.0
2024-09-18 14:40:00,344.8,345.3,343.59,344.01,7653.0,344.8,345.3,343.59,344.01,7653.0
2024-09-18 14:50:00,344.03,344.72,342.37,342.37,3237.0,344.03,344.72,342.37,342.37,3237.0
2024-09-18 15:00:00,341.77,342.27,340.13,340.65,9270.0,341.77,342.27,340.13,340.65,9270.0
2024-09-18 15:10:00,340.98,342.45,340.2,341.44,14860.0,340.98,342.45,340.2,341.44,14860.0
2024-09-18 15:20:00,341.82,343.34,339.6,343.34,24013.0,341.82,343.34,339.6,343.34,24013.0
2024-09-18 15:30:00,343.4,343.73,341.18,341.35,9441.0,343.4,343.73,341.18,341.35,9441.0
2024-09-18 15:40:00,341.5,341.97,339.07,339.52,30101.0,341.5,341.97,339.07,339.52,30101.0
2024-09-18 15:50:00,339.36,340.58,339.15,339.79,39563.0,339.36,340.58,339.15,339.79,39563.0
2024-09-19 09:30:00,341.13,345.35,341.13,344.19,8806.0,341.13,345.35,341.13,344.19,8806.0
2024-09-19 09:40:00,343.72,344.0,342.69,344.0,7080.0,343.72,344.0,342.69,344.0,7080.0
2024-09-19 09:50:00,343.54,344.99,343.18,344.99,14734.0,343.54,344.99,343.18,344.99,14734.0
2024-09-19 10:00:00,344.77,344.81,343.86,344.67,3438.0,344.77,344.81,343.86,344.67,3438.0
2024-09-19 10:10:00,344.67,345.55,344.49,345.31,9453.0,344.67,345.55,344.49,345.31,9453.0
2024-09-19 10:20:00,345.13,345.34,344.54,345.34,4293.0,345.13,345.34,344.54,345.34,4293.0
2024-09-19 10:30:00,345.72,346.0,345.61,345.63,4805.0,345.72,346.0,345.61,345.63,4805.0
2024-09-19 10:40:00,345.97,346.84,345.42,345.46,8597.0,345.97,346.84,345.42,345.46,8597.0
2024-09-19 10:50:00,345.72,346.0,345.0,345.75,3445.0,345.72,346.0,345.0,345.75,3445.0
2024-09-19 11:00:00,345.54,345.89,344.92,345.29,5809.0,345.54,345.89,344.92,345.29,5809.0
2024-09-19 11:10:00,345.49,345.49,344.7,345.16,10265.0,345.49,345.49,344.7,345.16,10265.0
2024-09-19 11:20:00,344.99,345.0,343.49,343.5,7577.0,344.99,345.0,343.49,343.5,7577.0
2024-09-19 11:30:00,343.52,343.85,342.19,343.57,8404.0,343.52,343.85,342.19,343.57,8404.0
2024-09-19 11:40:00,343.87,343.87,343.03,343.14,3200.0,343.87,343.87,343.03,343.14,3200.0
2024-09-19 11:50:00,343.14,343.41,342.35,342.35,8959.0,343.14,343.41,342.35,342.35,8959.0
2024-09-19 12:00:00,342.23,342.46,341.27,341.29,11181.0,342.23,342.46,341.27,341.29,11181.0
2024-09-19 12:10:00,341.26,341.26,340.41,340.83,8589.0,341.26,341.26,340.41,340.83,8589.0
2024-09-19 12:20:00,340.8,341.19,340.42,341.0,22694.0,340.8,341.19,340.42,341.0,22694.0
2024-09-19 12:30:00,341.02,341.35,340.45,340.98,14428.0,341.02,341.35,340.45,340.98,14428.0
2024-09-19 12:40:00,341.0,341.01,339.88,339.96,63402.0,341.0,341.01,339.88,339.96,63402.0
2024-09-19 12:50:00,339.93,340.03,338.06,338.58,64244.0,339.93,340.03,338.06,338.58,64244.0
2024-09-19 13:00:00,338.55,339.14,338.34,338.7,8610.0,338.55,339.14,338.34,338.7,8610.0
2024-09-19 13:10:00,338.69,339.16,338.69,338.84,3500.0,338.69,339.16,338.69,338.84,3500.0
2024-09-19 13:20:00,339.13,340.19,339.13,339.5,25528.0,339.13,340.19,339.13,339.5,25528.0
2024-09-19 13:30:00,339.5,339.83,337.83,337.83,18415.0,339.5,339.83,337.83,337.83,18415.0
2024-09-19 13:40:00,337.97,338.28,337.83,338.24,2728.0,337.97,338.28,337.83,338.24,2728.0
2024-09-19 13:50:00,338.59,338.59,337.6,337.97,4557.0,338.59,338.59,337.6,337.97,4557.0
2024-09-19 14:00:00,337.97,337.97,337.67,337.84,2908.0,337.97,337.97,337.67,337.84,2908.0
2024-09-19 14:10:00,337.84,337.97,335.13,335.44,24714.0,337.84,337.97,335.13,335.44,24714.0
2024-09-19 14:20:00,335.5,335.96,335.34,335.66,16556.0,335.5,335.96,335.34,335.66,16556.0
2024-09-19 14:30:00,335.73,335.76,334.58,335.43,15172.0,335.73,335.76,334.58,335.43,15172.0
2024-09-19 14:40:00,335.43,335.77,333.97,335.42,20256.0,335.43,335.77,333.97,335.42,20256.0
2024-09-19 14:50:00,335.42,336.14,335.05,335.5,19619.0,335.42,336.14,335.05,335.5,19619.0
2024-09-19 15:00:00,335.41,335.71,335.13,335.71,34932.0,335.41,335.71,335.13,335.71,34932.0
2024-09-19 15:10:00,335.79,336.1,335.11,335.11,15058.0,335.79,336.1,335.11,335.11,15058.0
2024-09-19 15:20:00,335.1,335.19,333.74,333.89,19841.0,335.1,335.19,333.74,333.89,19841.0
2024-09-19 15:30:00,333.94,333.94,332.18,332.51,28966.0,333.94,333.94,332.18,332.51,28966.0
2024-09-19 15:40:00,332.56,332.92,331.83,331.89,28629.0,332.56,332.92,331.83,331.89,28629.0
2024-09-19 15:50:00,331.82,333.02,330.89,331.32,141241.0,331.82,333.02,330.89,331.32,141241.0
2024-09-20 09:30:00,332.87,334.26,331.3,333.7,143650.0,332.87,334.26,331.3,333.7,143650.0
2024-09-20 09:40:00,334.56,336.99,334.04,334.58,26569.0,334.56,336.99,334.04,334.58,26569.0
2024-09-20 09:50:00,334.5,334.5,331.5,332.36,21182.0,334.5,334.5,331.5,332.36,21182.0
2024-09-20 10:00:00,331.88,334.04,331.87,332.21,25433.0,331.88,334.04,331.87,332.21,25433.0
2024-09-20 10:10:00,332.04,333.49,330.59,332.69,14893.0,332.04,333.49,330.59,332.69,14893.0
2024-09-20 10:20:00,332.69,333.05,331.18,331.81,33033.0,332.69,333.05,331.18,331.81,33033.0
2024-09-20 10:30:00,332.13,332.38,331.02,331.2,28856.0,332.13,332.38,331.02,331.2,28856.0
2024-09-20 10:40:00,331.2,331.64,331.03,331.3,21874.0,331.2,331.64,331.03,331.3,21874.0
2024-09-20 10:50:00,330.97,331.51,330.72,331.32,8557.0,330.97,331.51,330.72,331.32,8557.0
2024-09-20 11:00:00,331.31,332.28,331.3,331.56,9358.0,331.31,332.28,331.3,331.56,9358.0
2024-09-20 11:10:00,331.7,331.7,330.34,330.81,8178.0,331.7,331.7,330.34,330.81,8178.0
2024-09-20 11:20:00,330.97,331.43,330.64,330.94,5123.0,330.97,331.43,330.64,330.94,5123.0
2024-09-20 11:30:00,330.84,331.44,330.71,330.85,15964.0,330.84,331.44,330.71,330.85,15964.0
2024-09-20 11:40:00,330.96,331.11,330.72,330.9,20042.0,330.96,331.11,330.72,330.9,20042.0
2024-09-20 11:50:00,330.7,331.03,330.38,330.96,9562.0,330.7,331.03,330.38,330.96,9562.0
2024-09-20 12:00:00,330.82,332.09,330.76,331.5,13448.0,330.82,332.09,330.76,331.5,13448.0
2024-09-20 12:10:00,331.5,331.65,331.08,331.13,25811.0,331.5,331.65,331.08,331.13,25811.0
2024-09-20 12:20:00,331.16,332.35,331.03,332.12,15513.0,331.16,332.35,331.03,332.12,15513.0
2024-09-20 12:30:00,332.36,332.58,331.59,331.9,5683.0,332.36,332.58,331.59,331.9,5683.0
2024-09-20 12:40:00,332.08,332.34,331.85,332.19,3352.0,332.08,332.34,331.85,332.19,3352.0
2024-09-20 12:50:00,332.34,332.34,331.46,331.56,5499.0,332.34,332.34,331.46,331.56,5499.0
2024-09-20 13:00:00,331.44,331.86,330.9,330.96,2845.0,331.44,331.86,330.9,330.96,2845.0
2024-09-20 13:10:00,331.1,331.48,330.82,331.36,2952.0,331.1,331.48,330.82,331.36,2952.0
2024-09-20 13:20:00,331.24,331.5,330.96,331.23,4176.0,331.24,331.5,330.96,331.23,4176.0
2024-09-20 13:30:00,331.12,331.43,330.76,330.76,8024.0,331.12,331.43,330.76,330.76,8024.0
2024-09-20 13:40:00,330.81,330.81,329.61,329.75,10698.0,330.81,330.81,329.61,329.75,10698.0
2024-09-20 13:50:00,329.66,329.66,329.08,329.18,2605.0,329.66,329.66,329.08,329.18,2605.0
2024-09-20 14:00:00,329.11,329.34,328.57,328.98,10381.0,329.11,329.34,328.57,328.98,10381.0
2024-09-20 14:10:00,328.98,329.02,328.2,328.84,9062.0,328.98,329.02,328.2,328.84,9062.0
2024-09-20 14:20:00,328.93,329.12,328.77,328.84,3663.0,328.93,329.12,328.77,328.84,3663.0
2024-09-20 14:30:00,328.69,329.62,328.62,329.23,11186.0,328.69,329.62,328.62,329.23,11186.0
2024-09-20 14:40:00,329.23,329.53,328.87,329.06,4292.0,329.23,329.53,328.87,329.06,4292.0
2024-09-20 14:50:00,329.2,329.85,329.17,329.18,4148.0,329.2,329.85,329.17,329.18,4148.0
2024-09-20 15:00:00,329.37,329.41,329.15,329.23,4983.0,329.37,329.41,329.15,329.23,4983.0
2024-09-20 15:10:00,329.3,329.3,328.12,328.72,15019.0,329.3,329.3,328.12,328.72,15019.0
2024-09-20 15:20:00,328.63,329.29,328.38,328.86,21344.0,328.63,329.29,328.38,328.86,21344.0
2024-09-20 15:30:00,328.79,329.31,328.57,328.79,8907.0,328.79,329.31,328.57,328.79,8907.0
2024-09-20 15:40:00,328.78,328.94,328.43,328.64,25267.0,328.78,328.94,328.43,328.64,25267.0
2024-09-20 15:50:00,328.65,330.69,327.65,330.4,116166.0,328.65,330.69,327.65,330.4,116166.0
2024-09-23 09:30:00,331.99,333.4,330.62,331.03,15497.0,331.99,333.4,330.62,331.03,15497.0
2024-09-23 09:40:00,331.05,333.55,331.05,331.91,29305.0,331.05,333.55,331.05,331.91,29305.0
2024-09-23 09:50:00,331.7,331.95,330.26,330.6,2682.0,331.7,331.95,330.26,330.6,2682.0
2024-09-23 10:00:00,330.84,331.29,330.08,330.09,4177.0,330.84,331.29,330.08,330.09,4177.0
2024-09-23 10:10:00,330.44,330.94,330.29,330.61,1417.0,330.44,330.94,330.29,330.61,1417.0
2024-09-23 10:20:00,330.99,331.31,330.4,331.06,2429.0,330.99,331.31,330.4,331.06,2429.0
2024-09-23 10:30:00,331.22,331.35,330.44,330.44,3002.0,331.22,331.35,330.44,330.44,3002.0
2024-09-23 10:40:00,330.73,332.26,330.43,332.15,2650.0,330.73,332.26,330.43,332.15,2650.0
2024-09-23 10:50:00,332.57,333.46,332.46,333.46,2450.0,332.57,333.46,332.46,333.46,2450.0
2024-09-23 11:00:00,333.56,334.07,332.72,332.85,5205.0,333.56,334.07,332.72,332.85,5205.0
2024-09-23 11:10:00,332.47,332.47,332.02,332.03,1200.0,332.47,332.47,332.02,332.03,1200.0
2024-09-23 11:20:00,332.0,332.3,331.13,331.63,7017.0,332.0,332.3,331.13,331.63,7017.0
2024-09-23 11:30:00,331.77,331.77,331.44,331.45,1917.0,331.77,331.77,331.44,331.45,1917.0
2024-09-23 11:40:00,331.55,331.55,330.95,331.43,3517.0,331.55,331.55,330.95,331.43,3517.0
2024-09-23 11:50:00,331.34,331.5,331.05,331.05,2456.0,331.34,331.5,331.05,331.05,2456.0
2024-09-23 12:00:00,331.04,331.61,331.0,331.45,1300.0,331.04,331.61,331.0,331.45,1300.0
2024-09-23 12:10:00,331.6,331.93,331.27,331.57,18979.0,331.6,331.93,331.27,331.57,18979.0
2024-09-23 12:20:00,331.75,332.62,331.75,332.24,1231.0,331.75,332.62,331.75,332.24,1231.0
2024-09-23 12:30:00,332.35,332.35,331.69,332.01,2800.0,332.35,332.35,331.69,332.01,2800.0
2024-09-23 12:40:00,331.65,331.8,330.66,330.73,6128.0,331.65,331.8,330.66,330.73,6128.0
2024-09-23 12:50:00,330.75,332.2,330.75,331.67,20558.0,330.75,332.2,330.75,331.67,20558.0
2024-09-23 13:00:00,331.63,332.31,331.41,331.43,79794.0,331.63,332.31,331.41,331.43,79794.0
2024-09-23 13:10:00,331.47,332.33,331.3,331.61,156934.0,331.47,332.33,331.3,331.61,156934.0
2024-09-23 13:20:00,331.61,331.68,331.27,331.56,29324.0,331.61,331.68,331.27,331.56,29324.0
2024-09-23 13:30:00,331.6,332.11,331.42,331.55,24214.0,331.6,332.11,331.42,331.55,24214.0
2024-09-23 13:40:00,331.58,331.9,331.46,331.66,151644.0,331.58,331.9,331.46,331.66,151644.0
2024-09-23 13:50:00,331.68,332.46,331.42,332.35,99985.0,331.68,332.46,331.42,332.35,99985.0
2024-09-23 14:00:00,332.35,332.58,331.65,332.34,97616.0,332.35,332.58,331.65,332.34,97616.0
2024-09-23 14:10:00,332.42,332.56,331.3,331.3,21185.0,332.42,332.56,331.3,331.3,21185.0
2024-09-23 14:20:00,331.3,331.39,330.87,330.87,5630.0,331.3,331.39,330.87,330.87,5630.0
2024-09-23 14:30:00,330.94,331.27,330.93,331.2,5155.0,330.94,331.27,330.93,331.2,5155.0
2024-09-23 14:40:00,331.25,331.72,330.72,331.66,7859.0,331.25,331.72,330.72,331.66,7859.0
2024-09-23 14:50:00,331.48,331.48,330.72,330.72,4248.0,331.48,331.48,330.72,330.72,4248.0
2024-09-23 15:00:00,330.47,331.51,330.47,331.2,11450.0,330.47,331.51,330.47,331.2,11450.0
2024-09-23 15:10:00,331.1,331.3,330.99,331.14,6254.0,331.1,331.3,330.99,331.14,6254.0
2024-09-23 15:20:00,331.22,331.29,331.0,331.27,7765.0,331.22,331.29,331.0,331.27,7765.0
2024-09-23 15:30:00,331.3,331.3,331.01,331.09,24564.0,331.3,331.3,331.01,331.09,24564.0
2024-09-23 15:40:00,331.1,331.14,330.8,330.96,15898.0,331.1,331.14,330.8,330.96,15898.0
2024-09-23 15:50:00,330.85,332.06,330.16,331.73,109772.0,330.85,332.06,330.16,331.73,109772.0
2024-09-24 09:30:00,328.77,331.19,322.28,324.5,111719.0,328.77,331.19,322.28,324.5,111719.0
2024-09-24 09:40:00,324.5,328.85,323.16,327.42,125312.0,324.5,328.85,323.16,327.42,125312.0
2024-09-24 09:50:00,327.42,327.71,324.76,326.66,90224.0,327.42,327.71,324.76,326.66,90224.0
2024-09-24 10:00:00,326.7,326.73,324.73,326.0,55639.0,326.7,326.73,324.73,326.0,55639.0
2024-09-24 10:10:00,325.83,326.18,321.44,322.25,60793.0,325.83,326.18,321.44,322.25,60793.0
2024-09-24 10:20:00,321.53,324.53,320.67,323.98,56626.0,321.53,324.53,320.67,323.98,56626.0
2024-09-24 10:30:00,324.29,325.0,322.38,322.69,39783.0,324.29,325.0,322.38,322.69,39783.0
2024-09-24 10:40:00,322.95,324.38,322.84,323.43,63747.0,322.95,324.38,322.84,323.43,63747.0
2024-09-24 10:50:00,323.7,326.66,323.67,325.99,51750.0,323.7,326.66,323.67,325.99,51750.0
2024-09-24 11:00:00,325.85,327.22,325.62,326.0,65776.0,325.85,327.22,325.62,326.0,65776.0
2024-09-24 11:10:00,326.0,327.35,325.98,327.03,110892.0,326.0,327.35,325.98,327.03,110892.0
2024-09-24 11:20:00,327.23,328.11,325.38,325.43,39567.0,327.23,328.11,325.38,325.43,39567.0
2024-09-24 11:30:00,325.7,325.7,322.77,323.22,13588.0,325.7,325.7,322.77,323.22,13588.0
2024-09-24 11:40:00,323.1,323.72,322.46,322.46,16702.0,323.1,323.72,322.46,322.46,16702.0
2024-09-24 11:50:00,322.69,324.33,322.12,322.71,19091.0,322.69,324.33,322.12,322.71,19091.0
2024-09-24 12:00:00,322.6,323.78,321.32,321.33,41093.0,322.6,323.78,321.32,321.33,41093.0
2024-09-24 12:10:00,321.19,322.61,320.82,321.97,25108.0,321.19,322.61,320.82,321.97,25108.0
2024-09-24 12:20:00,322.09,323.65,321.98,323.08,24118.0,322.09,323.65,321.98,323.08,24118.0
2024-09-24 12:30:00,322.84,324.03,321.76,322.7,37081.0,322.84,324.03,321.76,322.7,37081.0
2024-09-24 12:40:00,322.4,322.81,320.84,321.53,28729.0,322.4,322.81,320.84,321.53,28729.0
2024-09-24 12:50:00,321.76,322.54,321.03,321.03,31413.0,321.76,322.54,321.03,321.03,31413.0
2024-09-24 13:00:00,321.01,321.58,319.82,320.9,33849.0,321.01,321.58,319.82,320.9,33849.0
2024-09-24 13:10:00,321.01,322.52,320.46,322.21,83525.0,321.01,322.52,320.46,322.21,83525.0
2024-09-24 13:20:00,322.21,325.98,322.2,324.81,21566.0,322.21,325.98,322.2,324.81,21566.0
2024-09-24 13:30:00,325.13,326.31,324.8,325.93,11873.0,325.13,326.31,324.8,325.93,11873.0
2024-09-24 13:40:00,325.68,327.6,325.66,327.6,8220.0,325.68,327.6,325.66,327.6,8220.0
2024-09-24 13:50:00,327.52,328.11,327.05,327.4,22048.0,327.52,328.11,327.05,327.4,22048.0
2024-09-24 14:00:00,327.34,328.26,326.79,328.25,16341.0,327.34,328.26,326.79,328.25,16341.0
2024-09-24 14:10:00,328.25,328.3,326.71,326.9,15943.0,328.25,328.3,326.71,326.9,15943.0
2024-09-24 14:20:00,326.87,327.08,325.98,326.48,39417.0,326.87,327.08,325.98,326.48,39417.0
2024-09-24 14:30:00,326.4,326.8,325.6,326.12,42016.0,326.4,326.8,325.6,326.12,42016.0
2024-09-24 14:40:00,326.21,326.55,325.78,326.21,16579.0,326.21,326.55,325.78,326.21,16579.0
2024-09-24 14:50:00,326.08,326.5,325.74,325.75,23597.0,326.08,326.5,325.74,325.75,23597.0
2024-09-24 15:00:00,325.75,325.9,325.19,325.67,30459.0,325.75,325.9,325.19,325.67,30459.0
2024-09-24 15:10:00,325.5,325.84,324.83,324.89,56104.0,325.5,325.84,324.83,324.89,56104.0
2024-09-24 15:20:00,325.04,325.87,324.74,325.68,32706.0,325.04,325.87,324.74,325.68,32706.0
2024-09-24 15:30:00,325.87,325.87,324.75,324.75,50190.0,325.87,325.87,324.75,324.75,50190.0
2024-09-24 15:40:00,324.93,325.67,324.04,325.27,60086.0,324.93,325.67,324.04,325.27,60086.0
2024-09-24 15:50:00,325.04,325.15,322.24,323.42,191199.0,325.04,325.15,322.24,323.42,191199.0
2024-09-25 09:30:00,322.36,325.0,318.6,320.46,40691.0,322.36,325.0,318.6,320.46,40691.0
2024-09-25 09:40:00,319.99,321.01,319.56,320.04,17390.0,319.99,321.01,319.56,320.04,17390.0
2024-09-25 09:50:00,320.23,320.59,318.85,319.12,13209.0,320.23,320.59,318.85,319.12,13209.0
2024-09-25 10:00:00,319.11,320.17,317.85,319.53,18393.0,319.11,320.17,317.85,319.53,18393.0
2024-09-25 10:10:00,319.93,321.61,319.57,320.18,25778.0,319.93,321.61,319.57,320.18,25778.0
2024-09-25 10:20:00,319.95,321.07,319.8,320.73,47350.0,319.95,321.07,319.8,320.73,47350.0
2024-09-25 10:30:00,320.53,320.77,318.81,319.57,8252.0,320.53,320.77,318.81,319.57,8252.0
2024-09-25 10:40:00,319.93,320.07,318.2,318.42,11650.0,319.93,320.07,318.2,318.42,11650.0
2024-09-25 10:50:00,318.41,318.55,317.75,317.75,19417.0,318.41,318.55,317.75,317.75,19417.0
2024-09-25 11:00:00,317.75,318.56,317.47,317.81,38059.0,317.75,318.56,317.47,317.81,38059.0
2024-09-25 11:10:00,317.54,318.13,317.5,317.83,14812.0,317.54,318.13,317.5,317.83,14812.0
2024-09-25 11:20:00,317.82,318.07,317.38,317.6,12392.0,317.82,318.07,317.38,317.6,12392.0
2024-09-25 11:30:00,317.4,317.7,317.0,317.0,11048.0,317.4,317.7,317.0,317.0,11048.0
2024-09-25 11:40:00,317.01,317.38,316.52,316.85,16588.0,317.01,317.38,316.52,316.85,16588.0
2024-09-25 11:50:00,316.85,317.21,316.31,317.21,10210.0,316.85,317.21,316.31,317.21,10210.0
2024-09-25 12:00:00,317.21,317.71,316.61,316.92,17328.0,317.21,317.71,316.61,316.92,17328.0
2024-09-25 12:10:00,317.06,317.62,317.06,317.19,12429.0,317.06,317.62,317.06,317.19,12429.0
2024-09-25 12:20:00,317.35,317.52,316.62,316.75,23603.0,317.35,317.52,316.62,316.75,23603.0
2024-09-25 12:30:00,316.75,317.64,316.57,317.47,48364.0,316.75,317.64,316.57,317.47,48364.0
2024-09-25 12:40:00,317.47,317.62,315.77,315.88,14971.0,317.47,317.62,315.77,315.88,14971.0
2024-09-25 12:50:00,315.94,316.39,315.39,315.91,10340.0,315.94,316.39,315.39,315.91,10340.0
2024-09-25 13:00:00,316.08,316.08,315.32,315.71,10798.0,316.08,316.08,315.32,315.71,10798.0
2024-09-25 13:10:00,315.65,316.94,315.65,316.66,8235.0,315.65,316.94,315.65,316.66,8235.0
2024-09-25 13:20:00,316.8,316.8,315.9,316.06,8581.0,316.8,316.8,315.9,316.06,8581.0
2024-09-25 13:30:00,315.9,315.9,315.08,315.36,7108.0,315.9,315.9,315.08,315.36,7108.0
2024-09-25 13:40:00,315.36,315.71,315.01,315.01,10025.0,315.36,315.71,315.01,315.01,10025.0
2024-09-25 13:50:00,315.14,315.85,314.95,315.85,10419.0,315.14,315.85,314.95,315.85,10419.0
2024-09-25 14:00:00,316.01,316.38,315.83,316.02,20768.0,316.01,316.38,315.83,316.02,20768.0
2024-09-25 14:10:00,316.02,316.2,315.86,316.07,10373.0,316.02,316.2,315.86,316.07,10373.0
2024-09-25 14:20:00,316.12,316.64,315.97,316.3,17717.0,316.12,316.64,315.97,316.3,17717.0
2024-09-25 14:30:00,316.21,317.59,315.98,317.34,17963.0,316.21,317.59,315.98,317.34,17963.0
2024-09-25 14:40:00,317.31,317.43,316.16,316.32,25414.0,317.31,317.43,316.16,316.32,25414.0
2024-09-25 14:50:00,316.3,316.31,315.89,316.07,19289.0,316.3,316.31,315.89,316.07,19289.0
2024-09-25 15:00:00,316.08,316.15,315.09,315.09,21283.0,316.08,316.15,315.09,315.09,21283.0
2024-09-25 15:10:00,315.09,315.2,314.79,314.79,10740.0,315.09,315.2,314.79,314.79,10740.0
2024-09-25 15:20:00,314.85,315.6,314.84,315.6,9696.0,314.85,315.6,314.84,315.6,9696.0
2024-09-25 15:30:00,315.32,315.48,314.35,314.6,34901.0,315.32,315.48,314.35,314.6,34901.0
2024-09-25 15:40:00,314.54,314.63,314.18,314.44,24122.0,314.54,314.63,314.18,314.44,24122.0
2024-09-25 15:50:00,314.37,314.69,313.59,314.66,97370.0,314.37,314.69,313.59,314.66,97370.0
2024-09-26 09:30:00,317.52,319.85,316.15,318.11,16239.0,317.52,319.85,316.15,318.11,16239.0
2024-09-26 09:40:00,318.11,318.3,316.08,317.41,10588.0,318.11,318.3,316.08,317.41,10588.0
2024-09-26 09:50:00,317.61,318.52,316.08,316.09,12075.0,317.61,318.52,316.08,316.09,12075.0
2024-09-26 10:00:00,316.38,317.46,315.62,316.28,12020.0,316.38,317.46,315.62,316.28,12020.0
2024-09-26 10:10:00,316.38,316.85,315.79,316.0,7770.0,316.38,316.85,315.79,316.0,7770.0
2024-09-26 10:20:00,316.16,316.16,314.9,315.55,5529.0,316.16,316.16,314.9,315.55,5529.0
2024-09-26 10:30:00,315.56,316.66,315.1,316.31,7977.0,315.56,316.66,315.1,316.31,7977.0
2024-09-26 10:40:00,316.5,317.3,316.13,316.78,10307.0,316.5,317.3,316.13,316.78,10307.0
2024-09-26 10:50:00,316.73,317.22,316.39,316.87,40510.0,316.73,317.22,316.39,316.87,40510.0
2024-09-26 11:00:00,316.87,317.4,316.47,317.25,13098.0,316.87,317.4,316.47,317.25,13098.0
2024-09-26 11:10:00,317.06,317.49,317.0,317.4,11292.0,317.06,317.49,317.0,317.4,11292.0
2024-09-26 11:20:00,317.4,318.33,317.15,317.87,13380.0,317.4,318.33,317.15,317.87,13380.0
2024-09-26 11:30:00,317.72,319.53,317.7,319.53,20341.0,317.72,319.53,317.7,319.53,20341.0
2024-09-26 11:40:00,319.45,320.04,317.89,317.89,29654.0,319.45,320.04,317.89,317.89,29654.0
2024-09-26 11:50:00,317.89,319.23,317.72,318.8,11762.0,317.89,319.23,317.72,318.8,11762.0
2024-09-26 12:00:00,318.91,318.91,317.87,317.92,4947.0,318.91,318.91,317.87,317.92,4947.0
2024-09-26 12:10:00,317.86,318.14,317.51,317.97,9160.0,317.86,318.14,317.51,317.97,9160.0
2024-09-26 12:20:00,317.93,318.56,317.83,318.35,6491.0,317.93,318.56,317.83,318.35,6491.0
2024-09-26 12:30:00,318.23,318.54,317.92,318.04,7561.0,318.23,318.54,317.92,318.04,7561.0
2024-09-26 12:40:00,317.89,318.02,317.36,317.36,4906.0,317.89,318.02,317.36,317.36,4906.0
2024-09-26 12:50:00,317.36,317.46,317.02,317.13,14039.0,317.36,317.46,317.02,317.13,14039.0
2024-09-26 13:00:00,317.13,317.43,316.92,316.96,15522.0,317.13,317.43,316.92,316.96,15522.0
2024-09-26 13:10:00,317.02,317.2,316.82,316.82,2980.0,317.02,317.2,316.82,316.82,2980.0
2024-09-26 13:20:00,316.97,317.2,316.71,316.94,3880.0,316.97,317.2,316.71,316.94,3880.0
2024-09-26 13:30:00,316.91,317.23,316.9,317.06,3844.0,316.91,317.23,316.9,317.06,3844.0
2024-09-26 13:40:00,316.93,317.06,316.73,317.06,4038.0,316.93,317.06,316.73,317.06,4038.0
2024-09-26 13:50:00,316.85,317.4,316.85,317.33,30150.0,316.85,317.4,316.85,317.33,30150.0
2024-09-26 14:00:00,317.33,317.52,317.11,317.11,12512.0,317.33,317.52,317.11,317.11,12512.0
2024-09-26 14:10:00,317.19,317.19,316.34,316.5,57727.0,317.19,317.19,316.34,316.5,57727.0
2024-09-26 14:20:00,316.51,317.18,316.51,317.18,16387.0,316.51,317.18,316.51,317.18,16387.0
2024-09-26 14:30:00,317.19,318.55,317.13,318.37,16278.0,317.19,318.55,317.13,318.37,16278.0
2024-09-26 14:40:00,318.5,319.06,318.32,318.58,11628.0,318.5,319.06,318.32,318.58,11628.0
2024-09-26 14:50:00,318.5,319.06,318.25,319.06,12316.0,318.5,319.06,318.25,319.06,12316.0
2024-09-26 15:00:00,318.99,319.45,318.9,319.15,14707.0,318.99,319.45,318.9,319.15,14707.0
2024-09-26 15:10:00,319.21,319.3,318.46,318.48,12782.0,319.21,319.3,318.46,318.48,12782.0
2024-09-26 15:20:00,318.53,318.65,317.13,317.62,30251.0,318.53,318.65,317.13,317.62,30251.0
2024-09-26 15:30:00,317.62,317.62,316.79,316.79,28327.0,317.62,317.62,316.79,316.79,28327.0
2024-09-26 15:40:00,316.68,316.91,316.45,316.66,21161.0,316.68,316.91,316.45,316.66,21161.0
2024-09-26 15:50:00,316.53,317.46,316.13,317.0,119858.0,316.53,317.46,316.13,317.0,119858.0
2024-09-27 09:30:00,319.68,322.52,318.03,321.97,13473.0,319.68,322.52,318.03,321.97,13473.0
2024-09-27 09:40:00,322.5,323.35,321.19,322.84,16053.0,322.5,323.35,321.19,322.84,16053.0
2024-09-27 09:50:00,322.7,324.42,321.95,324.3,31908.0,322.7,324.42,321.95,324.3,31908.0
2024-09-27 10:00:00,324.47,326.57,323.88,325.69,33660.0,324.47,326.57,323.88,325.69,33660.0
2024-09-27 10:10:00,325.73,327.16,325.14,327.13,11497.0,325.73,327.16,325.14,327.13,11497.0
2024-09-27 10:20:00,326.94,329.26,326.44,328.68,11178.0,326.94,329.26,326.44,328.68,11178.0
2024-09-27 10:30:00,328.57,328.89,327.54,328.16,14332.0,328.57,328.89,327.54,328.16,14332.0
2024-09-27 10:40:00,328.37,328.62,327.55,328.1,19101.0,328.37,328.62,327.55,328.1,19101.0
2024-09-27 10:50:00,328.45,328.45,327.09,327.61,21133.0,328.45,328.45,327.09,327.61,21133.0
2024-09-27 11:00:00,327.61,328.28,327.5,327.85,11691.0,327.61,328.28,327.5,327.85,11691.0
2024-09-27 11:10:00,328.0,329.57,327.86,328.94,18940.0,328.0,329.57,327.86,328.94,18940.0
2024-09-27 11:20:00,328.94,329.52,328.68,329.31,24740.0,328.94,329.52,328.68,329.31,24740.0
2024-09-27 11:30:00,329.85,334.2,329.71,333.21,67088.0,329.85,334.2,329.71,333.21,67088.0
2024-09-27 11:40:00,333.31,333.32,330.48,330.7,21502.0,333.31,333.32,330.48,330.7,21502.0
2024-09-27 11:50:00,330.5,330.91,329.98,330.06,13207.0,330.5,330.91,329.98,330.06,13207.0
2024-09-27 12:00:00,330.19,330.46,329.47,329.58,11611.0,330.19,330.46,329.47,329.58,11611.0
2024-09-27 12:10:00,329.68,329.71,328.84,329.27,15089.0,329.68,329.71,328.84,329.27,15089.0
2024-09-27 12:20:00,329.06,329.3,328.63,329.02,8041.0,329.06,329.3,328.63,329.02,8041.0
2024-09-27 12:30:00,328.8,329.3,328.54,329.28,15139.0,328.8,329.3,328.54,329.28,15139.0
2024-09-27 12:40:00,329.07,329.28,328.41,328.64,9530.0,329.07,329.28,328.41,328.64,9530.0
2024-09-27 12:50:00,328.34,328.83,328.11,328.12,10859.0,328.34,328.83,328.11,328.12,10859.0
2024-09-27 13:00:00,328.05,328.46,327.17,327.27,7234.0,328.05,328.46,327.17,327.27,7234.0
2024-09-27 13:10:00,327.13,327.93,327.13,327.55,8366.0,327.13,327.93,327.13,327.55,8366.0
2024-09-27 13:20:00,327.52,327.61,327.0,327.1,8185.0,327.52,327.61,327.0,327.1,8185.0
2024-09-27 13:30:00,326.9,327.44,326.9,327.24,7051.0,326.9,327.44,326.9,327.24,7051.0
2024-09-27 13:40:00,327.02,328.15,327.02,328.13,6957.0,327.02,328.15,327.02,328.13,6957.0
2024-09-27 13:50:00,327.97,328.12,327.29,327.3,7100.0,327.97,328.12,327.29,327.3,7100.0
2024-09-27 14:00:00,327.03,327.43,326.61,326.83,6792.0,327.03,327.43,326.61,326.83,6792.0
2024-09-27 14:10:00,326.66,327.53,326.66,326.99,9241.0,326.66,327.53,326.66,326.99,9241.0
2024-09-27 14:20:00,326.93,327.37,326.36,326.51,6558.0,326.93,327.37,326.36,326.51,6558.0
2024-09-27 14:30:00,326.23,326.98,326.17,326.98,6005.0,326.23,326.98,326.17,326.98,6005.0
2024-09-27 14:40:00,326.85,327.39,326.85,327.35,3871.0,326.85,327.39,326.85,327.35,3871.0
2024-09-27 14:50:00,327.13,327.61,326.99,327.44,8090.0,327.13,327.61,326.99,327.44,8090.0
2024-09-27 15:00:00,327.4,327.71,327.24,327.4,4892.0,327.4,327.71,327.24,327.4,4892.0
2024-09-27 15:10:00,327.25,327.39,326.65,326.86,7746.0,327.25,327.39,326.65,326.86,7746.0
2024-09-27 15:20:00,326.75,327.36,326.58,326.77,7426.0,326.75,327.36,326.58,326.77,7426.0
2024-09-27 15:30:00,326.74,327.64,326.41,327.63,24542.0,326.74,327.64,326.41,327.63,24542.0
2024-09-27 15:40:00,327.77,327.79,326.95,327.35,25485.0,327.77,327.79,326.95,327.35,25485.0
2024-09-27 15:50:00,327.3,327.35,325.84,326.22,74880.0,327.3,327.35,325.84,326.22,74880.0
2024-09-30 09:30:00,320.72,325.08,319.67,324.69,40437.0,320.72,325.08,319.67,324.69,40437.0
2024-09-30 09:40:00,325.12,326.99,324.09,326.3,14795.0,325.12,326.99,324.09,326.3,14795.0
2024-09-30 09:50:00,325.5,326.29,324.47,325.41,16856.0,325.5,326.29,324.47,325.41,16856.0
2024-09-30 10:00:00,325.03,326.2,324.98,326.05,10498.0,325.03,326.2,324.98,326.05,10498.0
2024-09-30 10:10:00,325.95,326.19,324.48,325.34,10179.0,325.95,326.19,324.48,325.34,10179.0
2024-09-30 10:20:00,325.03,326.17,324.96,326.13,7174.0,325.03,326.17,324.96,326.13,7174.0
2024-09-30 10:30:00,325.84,326.16,324.98,325.84,7166.0,325.84,326.16,324.98,325.84,7166.0
2024-09-30 10:40:00,325.89,326.35,325.35,325.87,14548.0,325.89,326.35,325.35,325.87,14548.0
2024-09-30 10:50:00,325.59,325.77,324.49,324.81,10195.0,325.59,325.77,324.49,324.81,10195.0
2024-09-30 11:00:00,324.77,325.7,324.53,325.68,3933.0,324.77,325.7,324.53,325.68,3933.0
2024-09-30 11:10:00,325.45,325.82,325.0,325.63,10306.0,325.45,325.82,325.0,325.63,10306.0
2024-09-30 11:20:00,325.72,325.78,325.2,325.78,6482.0,325.72,325.78,325.2,325.78,6482.0
2024-09-30 11:30:00,325.89,326.93,325.6,326.3,13132.0,325.89,326.93,325.6,326.3,13132.0
2024-09-30 11:40:00,326.28,326.79,326.08,326.79,6869.0,326.28,326.79,326.08,326.79,6869.0
2024-09-30 11:50:00,326.78,327.42,326.72,327.14,10657.0,326.78,327.42,326.72,327.14,10657.0
2024-09-30 12:00:00,327.05,327.49,326.98,327.46,5919.0,327.05,327.49,326.98,327.46,5919.0
2024-09-30 12:10:00,327.4,327.78,327.18,327.78,4585.0,327.4,327.78,327.18,327.78,4585.0
2024-09-30 12:20:00,327.74,328.34,327.71,328.0,5964.0,327.74,328.34,327.71,328.0,5964.0
2024-09-30 12:30:00,328.0,328.0,324.48,324.56,29705.0,328.0,328.0,324.48,324.56,29705.0
2024-09-30 12:40:00,324.74,324.79,323.21,323.59,9782.0,324.74,324.79,323.21,323.59,9782.0
2024-09-30 12:50:00,323.7,324.76,323.62,324.63,13253.0,323.7,324.76,323.62,324.63,13253.0
2024-09-30 13:00:00,324.52,325.56,324.5,325.56,7384.0,324.52,325.56,324.5,325.56,7384.0
2024-09-30 13:10:00,325.72,325.83,324.77,325.82,4873.0,325.72,325.83,324.77,325.82,4873.0
2024-09-30 13:20:00,325.54,325.89,325.36,325.56,2600.0,325.54,325.89,325.36,325.56,2600.0
2024-09-30 13:30:00,325.49,325.49,324.75,325.19,3200.0,325.49,325.49,324.75,325.19,3200.0
2024-09-30 13:40:00,325.27,325.42,324.98,325.24,2659.0,325.27,325.42,324.98,325.24,2659.0
2024-09-30 13:50:00,325.23,325.78,325.04,325.78,8390.0,325.23,325.78,325.04,325.78,8390.0
2024-09-30 14:00:00,325.32,325.33,324.31,324.45,3989.0,325.32,325.33,324.31,324.45,3989.0
2024-09-30 14:10:00,324.43,324.43,323.36,323.82,3427.0,324.43,324.43,323.36,323.82,3427.0
2024-09-30 14:20:00,323.31,323.39,321.75,322.25,11575.0,323.31,323.39,321.75,322.25,11575.0
2024-09-30 14:30:00,322.24,323.29,322.02,322.9,6890.0,322.24,323.29,322.02,322.9,6890.0
2024-09-30 14:40:00,323.32,323.48,322.91,323.48,9661.0,323.32,323.48,322.91,323.48,9661.0
2024-09-30 14:50:00,323.35,324.34,323.1,324.02,5500.0,323.35,324.34,323.1,324.02,5500.0
2024-09-30 15:00:00,324.07,324.52,323.59,323.97,4780.0,324.07,324.52,323.59,323.97,4780.0
2024-09-30 15:10:00,323.75,324.18,323.38,324.18,5933.0,323.75,324.18,323.38,324.18,5933.0
2024-09-30 15:20:00,324.42,324.59,323.7,323.78,6621.0,324.42,324.59,323.7,323.78,6621.0
2024-09-30 15:30:00,323.69,324.06,323.23,323.67,14646.0,323.69,324.06,323.23,323.67,14646.0
2024-09-30 15:40:00,323.67,324.59,323.38,323.47,26757.0,323.67,324.59,323.38,323.47,26757.0
2024-09-30 15:50:00,323.16,324.77,323.04,324.1,98583.0,323.16,324.77,323.04,324.1,98583.0
2024-10-01 09:30:00,323.44,324.36,319.65,320.82,27627.0,323.44,324.36,319.65,320.82,27627.0
2024-10-01 09:40:00,321.32,323.62,320.21,323.35,36731.0,321.32,323.62,320.21,323.35,36731.0
2024-10-01 09:50:00,323.5,325.93,323.04,325.89,22270.0,323.5,325.93,323.04,325.89,22270.0
2024-10-01 10:00:00,325.43,327.54,325.37,325.6,55603.0,325.43,327.54,325.37,325.6,55603.0
2024-10-01 10:10:00,325.59,325.59,324.34,324.38,27837.0,325.59,325.59,324.34,324.38,27837.0
2024-10-01 10:20:00,324.66,326.95,324.5,326.77,55983.0,324.66,326.95,324.5,326.77,55983.0
2024-10-01 10:30:00,326.93,328.78,326.19,328.63,46090.0,326.93,328.78,326.19,328.63,46090.0
2024-10-01 10:40:00,328.42,329.57,326.78,327.29,21969.0,328.42,329.57,326.78,327.29,21969.0
2024-10-01 10:50:00,327.05,328.08,326.93,327.31,19577.0,327.05,328.08,326.93,327.31,19577.0
2024-10-01 11:00:00,327.53,327.53,324.35,324.36,9020.0,327.53,327.53,324.35,324.36,9020.0
2024-10-01 11:10:00,324.56,327.69,324.32,327.33,11776.0,324.56,327.69,324.32,327.33,11776.0
2024-10-01 11:20:00,327.47,327.86,327.01,327.56,6309.0,327.47,327.86,327.01,327.56,6309.0
2024-10-01 11:30:00,327.29,328.44,327.29,327.9,9265.0,327.29,328.44,327.29,327.9,9265.0
2024-10-01 11:40:00,327.99,328.91,327.99,328.8,8550.0,327.99,328.91,327.99,328.8,8550.0
2024-10-01 11:50:00,329.04,330.35,328.59,329.97,17785.0,329.04,330.35,328.59,329.97,17785.0
2024-10-01 12:00:00,329.99,331.36,329.63,329.67,7836.0,329.99,331.36,329.63,329.67,7836.0
2024-10-01 12:10:00,329.83,330.2,328.6,328.6,8418.0,329.83,330.2,328.6,328.6,8418.0
2024-10-01 12:20:00,328.62,329.37,328.61,329.16,8798.0,328.62,329.37,328.61,329.16,8798.0
2024-10-01 12:30:00,328.91,330.0,328.54,328.54,16053.0,328.91,330.0,328.54,328.54,16053.0
2024-10-01 12:40:00,328.51,328.56,327.34,327.81,2126.0,328.51,328.56,327.34,327.81,2126.0
2024-10-01 12:50:00,327.84,329.65,327.76,329.49,19140.0,327.84,329.65,327.76,329.49,19140.0
2024-10-01 13:00:00,329.49,329.61,328.83,329.17,15544.0,329.49,329.61,328.83,329.17,15544.0
2024-10-01 13:10:00,328.86,328.86,327.55,327.82,9340.0,328.86,328.86,327.55,327.82,9340.0
2024-10-01 13:20:00,327.97,328.15,326.98,327.3,7050.0,327.97,328.15,326.98,327.3,7050.0
2024-10-01 13:30:00,327.07,327.55,327.04,327.45,3658.0,327.07,327.55,327.04,327.45,3658.0
2024-10-01 13:40:00,327.37,327.7,327.25,327.63,4617.0,327.37,327.7,327.25,327.63,4617.0
2024-10-01 13:50:00,327.5,328.98,327.23,328.42,14060.0,327.5,328.98,327.23,328.42,14060.0
2024-10-01 14:00:00,328.64,328.89,328.27,328.55,5282.0,328.64,328.89,328.27,328.55,5282.0
2024-10-01 14:10:00,328.46,328.7,328.11,328.67,11831.0,328.46,328.7,328.11,328.67,11831.0
2024-10-01 14:20:00,328.67,329.76,328.57,329.31,24987.0,328.67,329.76,328.57,329.31,24987.0
2024-10-01 14:30:00,329.43,329.97,329.42,329.86,5301.0,329.43,329.97,329.42,329.86,5301.0
2024-10-01 14:40:00,329.7,329.98,329.44,329.84,1403.0,329.7,329.98,329.44,329.84,1403.0
2024-10-01 14:50:00,329.74,329.98,329.39,329.39,8637.0,329.74,329.98,329.39,329.39,8637.0
2024-10-01 15:00:00,329.35,329.35,328.98,329.2,5762.0,329.35,329.35,328.98,329.2,5762.0
2024-10-01 15:10:00,329.21,330.18,328.84,330.18,10086.0,329.21,330.18,328.84,330.18,10086.0
2024-10-01 15:20:00,330.02,330.5,329.71,330.5,8513.0,330.02,330.5,329.71,330.5,8513.0
2024-10-01 15:30:00,330.45,330.6,329.51,329.93,33450.0,330.45,330.6,329.51,329.93,33450.0
2024-10-01 15:40:00,329.79,330.16,329.08,329.13,18944.0,329.79,330.16,329.08,329.13,18944.0
2024-10-01 15:50:00,329.07,329.82,328.72,328.99,103102.0,329.07,329.82,328.72,328.99,103102.0
2024-10-02 09:30:00,328.97,333.4,328.47,332.94,12909.0,328.97,333.4,328.47,332.94,12909.0
2024-10-02 09:40:00,332.16,332.89,329.26,332.3,10291.0,332.16,332.89,329.26,332.3,10291.0
2024-10-02 09:50:00,332.31,333.81,331.83,331.87,26378.0,332.31,333.81,331.83,331.87,26378.0
2024-10-02 10:00:00,331.83,332.69,331.57,332.33,9277.0,331.83,332.69,331.57,332.33,9277.0
2024-10-02 10:10:00,332.33,332.39,331.06,331.06,8444.0,332.33,332.39,331.06,331.06,8444.0
2024-10-02 10:20:00,331.06,331.07,329.72,330.05,9264.0,331.06,331.07,329.72,330.05,9264.0
2024-10-02 10:30:00,330.13,330.91,329.88,330.03,7805.0,330.13,330.91,329.88,330.03,7805.0
2024-10-02 10:40:00,329.96,331.44,329.91,331.44,18093.0,329.96,331.44,329.91,331.44,18093.0
2024-10-02 10:50:00,331.43,331.56,330.46,330.76,5413.0,331.43,331.56,330.46,330.76,5413.0
2024-10-02 11:00:00,330.84,332.2,330.79,331.55,18069.0,330.84,332.2,330.79,331.55,18069.0
2024-10-02 11:10:00,331.66,332.4,331.13,332.4,8453.0,331.66,332.4,331.13,332.4,8453.0
2024-10-02 11:20:00,332.31,332.53,331.06,331.53,5349.0,332.31,332.53,331.06,331.53,5349.0
2024-10-02 11:30:00,331.62,331.98,331.3,331.69,6618.0,331.62,331.98,331.3,331.69,6618.0
2024-10-02 11:40:00,331.94,332.77,331.75,332.39,5056.0,331.94,332.77,331.75,332.39,5056.0
2024-10-02 11:50:00,332.55,332.82,332.23,332.59,7585.0,332.55,332.82,332.23,332.59,7585.0
2024-10-02 12:00:00,332.41,334.92,331.88,333.95,47971.0,332.41,334.92,331.88,333.95,47971.0
2024-10-02 12:10:00,333.74,334.0,332.61,332.7,7881.0,333.74,334.0,332.61,332.7,7881.0
2024-10-02 12:20:00,332.7,332.79,331.77,331.92,4977.0,332.7,332.79,331.77,331.92,4977.0
2024-10-02 12:30:00,331.71,332.45,331.28,332.31,6660.0,331.71,332.45,331.28,332.31,6660.0
2024-10-02 12:40:00,332.52,332.69,331.73,331.74,5962.0,332.52,332.69,331.73,331.74,5962.0
2024-10-02 12:50:00,331.74,332.14,331.53,331.68,3132.0,331.74,332.14,331.53,331.68,3132.0
2024-10-02 13:00:00,331.68,332.04,330.31,330.68,3593.0,331.68,332.04,330.31,330.68,3593.0
2024-10-02 13:10:00,330.42,330.42,329.49,329.66,7503.0,330.42,330.42,329.49,329.66,7503.0
2024-10-02 13:20:00,329.69,329.88,328.96,329.23,7121.0,329.69,329.88,328.96,329.23,7121.0
2024-10-02 13:30:00,329.39,329.89,328.38,329.54,4682.0,329.39,329.89,328.38,329.54,4682.0
2024-10-02 13:40:00,329.76,329.86,329.02,329.67,5812.0,329.76,329.86,329.02,329.67,5812.0
2024-10-02 13:50:00,329.98,330.28,329.62,330.0,6953.0,329.98,330.28,329.62,330.0,6953.0
2024-10-02 14:00:00,330.0,330.2,329.35,329.8,4218.0,330.0,330.2,329.35,329.8,4218.0
2024-10-02 14:10:00,329.7,330.02,329.38,329.75,4181.0,329.7,330.02,329.38,329.75,4181.0
2024-10-02 14:20:00,329.62,329.64,328.42,328.57,9950.0,329.62,329.64,328.42,328.57,9950.0
2024-10-02 14:30:00,328.61,328.75,328.17,328.31,6766.0,328.61,328.75,328.17,328.31,6766.0
2024-10-02 14:40:00,328.53,329.16,328.3,329.16,7274.0,328.53,329.16,328.3,329.16,7274.0
2024-10-02 14:50:00,328.96,329.82,328.72,329.65,8569.0,328.96,329.82,328.72,329.65,8569.0
2024-10-02 15:00:00,329.68,329.68,328.86,328.88,7869.0,329.68,329.68,328.86,328.88,7869.0
2024-10-02 15:10:00,328.93,328.98,328.3,328.75,6638.0,328.93,328.98,328.3,328.75,6638.0
2024-10-02 15:20:00,328.77,329.03,328.57,329.03,5254.0,328.77,329.03,328.57,329.03,5254.0
2024-10-02 15:30:00,328.96,329.64,328.67,329.32,13405.0,328.96,329.64,328.67,329.32,13405.0
2024-10-02 15:40:00,329.29,330.43,329.18,330.04,27739.0,329.29,330.43,329.18,330.04,27739.0
2024-10-02 15:50:00,329.85,330.33,329.02,329.17,67674.0,329.85,330.33,329.02,329.17,67674.0
2024-10-03 09:30:00,325.51,326.05,322.21,323.2,9812.0,325.51,326.05,322.21,323.2,9812.0
2024-10-03 09:40:00,323.16,324.62,320.81,321.03,4185.0,323.16,324.62,320.81,321.03,4185.0
2024-10-03 09:50:00,321.04,324.51,320.08,323.86,11741.0,321.04,324.51,320.08,323.86,11741.0
2024-10-03 10:00:00,323.73,325.1,322.36,323.56,11493.0,323.73,325.1,322.36,323.56,11493.0
2024-10-03 10:10:00,323.58,323.66,321.52,322.51,6207.0,323.58,323.66,321.52,322.51,6207.0
2024-10-03 10:20:00,322.82,322.82,321.01,321.52,14117.0,322.82,322.82,321.01,321.52,14117.0
2024-10-03 10:30:00,321.06,322.23,320.75,321.01,8760.0,321.06,322.23,320.75,321.01,8760.0
2024-10-03 10:40:00,320.72,320.89,320.06,320.4,7164.0,320.72,320.89,320.06,320.4,7164.0
2024-10-03 10:50:00,320.43,321.09,319.68,320.48,20847.0,320.43,321.09,319.68,320.48,20847.0
2024-10-03 11:00:00,320.48,321.12,319.69,320.98,9275.0,320.48,321.12,319.69,320.98,9275.0
2024-10-03 11:10:00,320.97,321.98,320.97,321.89,5150.0,320.97,321.98,320.97,321.89,5150.0
2024-10-03 11:20:00,321.89,322.78,321.85,322.45,12290.0,321.89,322.78,321.85,322.45,12290.0
2024-10-03 11:30:00,322.46,322.8,322.17,322.71,4200.0,322.46,322.8,322.17,322.71,4200.0
2024-10-03 11:40:00,322.77,323.49,322.76,323.42,2373.0,322.77,323.49,322.76,323.42,2373.0
2024-10-03 11:50:00,323.37,323.87,323.03,323.03,6988.0,323.37,323.87,323.03,323.03,6988.0
2024-10-03 12:00:00,323.23,323.76,323.23,323.61,3204.0,323.23,323.76,323.23,323.61,3204.0
2024-10-03 12:10:00,323.62,324.01,323.59,323.81,8813.0,323.62,324.01,323.59,323.81,8813.0
2024-10-03 12:20:00,323.71,324.35,323.71,323.92,8259.0,323.71,324.35,323.71,323.92,8259.0
2024-10-03 12:30:00,323.88,323.88,322.66,322.7,3875.0,323.88,323.88,322.66,322.7,3875.0
2024-10-03 12:40:00,322.41,322.92,321.39,321.39,7290.0,322.41,322.92,321.39,321.39,7290.0
2024-10-03 12:50:00,321.4,321.57,320.87,321.24,11616.0,321.4,321.57,320.87,321.24,11616.0
2024-10-03 13:00:00,321.06,321.24,320.18,320.45,2109.0,321.06,321.24,320.18,320.45,2109.0
2024-10-03 13:10:00,320.17,320.68,320.08,320.52,3300.0,320.17,320.68,320.08,320.52,3300.0
2024-10-03 13:20:00,320.4,321.88,320.36,321.21,13919.0,320.4,321.88,320.36,321.21,13919.0
2024-10-03 13:30:00,321.6,321.69,321.05,321.62,6131.0,321.6,321.69,321.05,321.62,6131.0
2024-10-03 13:40:00,321.84,322.24,321.25,321.7,7381.0,321.84,322.24,321.25,321.7,7381.0
2024-10-03 13:50:00,321.62,321.88,321.51,321.81,3200.0,321.62,321.88,321.51,321.81,3200.0
2024-10-03 14:00:00,321.82,322.15,321.32,321.88,9644.0,321.82,322.15,321.32,321.88,9644.0
2024-10-03 14:10:00,322.27,322.52,321.95,322.38,4055.0,322.27,322.52,321.95,322.38,4055.0
2024-10-03 14:20:00,322.4,322.42,321.87,321.88,4104.0,322.4,322.42,321.87,321.88,4104.0
2024-10-03 14:30:00,321.88,322.22,321.76,321.81,4486.0,321.88,322.22,321.76,321.81,4486.0
2024-10-03 14:40:00,321.91,322.25,321.58,321.59,3653.0,321.91,322.25,321.58,321.59,3653.0
2024-10-03 14:50:00,321.56,321.85,321.54,321.54,3900.0,321.56,321.85,321.54,321.54,3900.0
2024-10-03 15:00:00,321.52,321.7,321.13,321.42,5167.0,321.52,321.7,321.13,321.42,5167.0
2024-10-03 15:10:00,321.38,322.03,321.14,321.96,5644.0,321.38,322.03,321.14,321.96,5644.0
2024-10-03 15:20:00,321.88,322.68,321.7,321.84,15985.0,321.88,322.68,321.7,321.84,15985.0
2024-10-03 15:30:00,321.7,321.83,320.69,321.13,8156.0,321.7,321.83,320.69,321.13,8156.0
2024-10-03 15:40:00,321.02,321.75,321.02,321.42,12820.0,321.02,321.75,321.02,321.42,12820.0
2024-10-03 15:50:00,321.36,322.68,321.02,322.25,75601.0,321.36,322.68,321.02,322.25,75601.0
2024-10-04 09:30:00,325.92,327.32,324.58,325.35,11118.0,325.92,327.32,324.58,325.35,11118.0
2024-10-04 09:40:00,325.41,327.35,325.3,326.74,16301.0,325.41,327.35,325.3,326.74,16301.0
2024-10-04 09:50:00,327.32,327.32,323.52,323.89,9439.0,327.32,327.32,323.52,323.89,9439.0
2024-10-04 10:00:00,323.86,324.7,323.07,323.57,6722.0,323.86,324.7,323.07,323.57,6722.0
2024-10-04 10:10:00,323.01,324.55,322.78,323.95,3552.0,323.01,324.55,322.78,323.95,3552.0
2024-10-04 10:20:00,324.28,324.61,322.93,323.06,6890.0,324.28,324.61,322.93,323.06,6890.0
2024-10-04 10:30:00,323.02,325.46,323.01,323.47,14201.0,323.02,325.46,323.01,323.47,14201.0
2024-10-04 10:40:00,323.76,324.48,323.76,324.29,4151.0,323.76,324.48,323.76,324.29,4151.0
2024-10-04 10:50:00,324.51,325.27,324.08,324.66,6021.0,324.51,325.27,324.08,324.66,6021.0
2024-10-04 11:00:00,324.8,325.77,324.7,325.2,11055.0,324.8,325.77,324.7,325.2,11055.0
2024-10-04 11:10:00,325.46,325.79,325.14,325.66,3972.0,325.46,325.79,325.14,325.66,3972.0
2024-10-04 11:20:00,325.51,325.51,323.77,324.55,13173.0,325.51,325.51,323.77,324.55,13173.0
2024-10-04 11:30:00,324.38,325.4,324.2,325.34,5963.0,324.38,325.4,324.2,325.34,5963.0
2024-10-04 11:40:00,325.34,325.56,324.49,324.49,5927.0,325.34,325.56,324.49,324.49,5927.0
2024-10-04 11:50:00,324.86,325.56,324.68,324.97,5921.0,324.86,325.56,324.68,324.97,5921.0
2024-10-04 12:00:00,325.29,325.34,324.44,324.45,5229.0,325.29,325.34,324.44,324.45,5229.0
2024-10-04 12:10:00,324.62,325.45,324.49,325.26,8261.0,324.62,325.45,324.49,325.26,8261.0
2024-10-04 12:20:00,325.12,325.4,325.04,325.22,5829.0,325.12,325.4,325.04,325.22,5829.0
2024-10-04 12:30:00,325.12,325.79,324.79,325.79,9058.0,325.12,325.79,324.79,325.79,9058.0
2024-10-04 12:40:00,325.73,326.16,325.54,325.8,4540.0,325.73,326.16,325.54,325.8,4540.0
2024-10-04 12:50:00,325.63,325.67,325.41,325.48,4479.0,325.63,325.67,325.41,325.48,4479.0
2024-10-04 13:00:00,325.56,325.91,325.56,325.73,11383.0,325.56,325.91,325.56,325.73,11383.0
2024-10-04 13:10:00,325.73,325.78,324.97,324.98,5341.0,325.73,325.78,324.97,324.98,5341.0
2024-10-04 13:20:00,325.28,325.36,324.91,325.13,4215.0,325.28,325.36,324.91,325.13,4215.0
2024-10-04 13:30:00,325.2,325.2,324.18,324.72,4876.0,325.2,325.2,324.18,324.72,4876.0
2024-10-04 13:40:00,324.71,325.04,324.5,324.81,2841.0,324.71,325.04,324.5,324.81,2841.0
2024-10-04 13:50:00,324.59,324.82,324.48,324.48,2569.0,324.59,324.82,324.48,324.48,2569.0
2024-10-04 14:00:00,324.52,324.69,324.25,324.28,3409.0,324.52,324.69,324.25,324.28,3409.0
2024-10-04 14:10:00,324.32,324.35,323.79,323.99,5862.0,324.32,324.35,323.79,323.99,5862.0
2024-10-04 14:20:00,324.27,324.48,324.1,324.48,4540.0,324.27,324.48,324.1,324.48,4540.0
2024-10-04 14:30:00,324.3,325.25,324.3,325.25,10590.0,324.3,325.25,324.3,325.25,10590.0
2024-10-04 14:40:00,325.06,325.41,324.96,325.36,4691.0,325.06,325.41,324.96,325.36,4691.0
2024-10-04 14:50:00,325.38,326.45,325.38,326.17,8514.0,325.38,326.45,325.38,326.17,8514.0
2024-10-04 15:00:00,326.16,326.16,325.68,325.84,5837.0,326.16,326.16,325.68,325.84,5837.0
2024-10-04 15:10:00,325.76,326.5,325.76,326.38,5125.0,325.76,326.5,325.76,326.38,5125.0
2024-10-04 15:20:00,326.38,326.58,325.96,325.96,9294.0,326.38,326.58,325.96,325.96,9294.0
2024-10-04 15:30:00,325.96,326.26,325.66,326.13,9492.0,325.96,326.26,325.66,326.13,9492.0
2024-10-04 15:40:00,325.97,326.63,325.7,325.73,13123.0,325.97,326.63,325.7,325.73,13123.0
2024-10-04 15:50:00,325.68,326.75,324.99,326.2,82939.0,325.68,326.75,324.99,326.2,82939.0
2024-10-07 09:30:00,325.21,325.21,322.3,323.25,12701.0,325.21,325.21,322.3,323.25,12701.0
2024-10-07 09:40:00,323.16,324.53,322.92,323.18,10527.0,323.16,324.53,322.92,323.18,10527.0
2024-10-07 09:50:00,323.36,324.25,322.13,322.53,11902.0,323.36,324.25,322.13,322.53,11902.0
2024-10-07 10:00:00,322.52,324.14,322.52,324.14,5638.0,322.52,324.14,322.52,324.14,5638.0
2024-10-07 10:10:00,324.35,324.56,323.67,323.78,4278.0,324.35,324.56,323.67,323.78,4278.0
2024-10-07 10:20:00,323.41,324.26,323.41,323.89,4415.0,323.41,324.26,323.41,323.89,4415.0
2024-10-07 10:30:00,323.85,323.85,323.1,323.12,6349.0,323.85,323.85,323.1,323.12,6349.0
2024-10-07 10:40:00,323.08,323.12,322.61,323.12,840.0,323.08,323.12,322.61,323.12,840.0
2024-10-07 10:50:00,323.05,323.24,321.92,321.93,3606.0,323.05,323.24,321.92,321.93,3606.0
2024-10-07 11:00:00,321.8,322.07,321.34,321.5,7379.0,321.8,322.07,321.34,321.5,7379.0
2024-10-07 11:10:00,321.6,322.03,321.58,322.0,4275.0,321.6,322.03,321.58,322.0,4275.0
2024-10-07 11:20:00,321.87,321.87,321.39,321.61,4977.0,321.87,321.87,321.39,321.61,4977.0
2024-10-07 11:30:00,321.61,322.8,321.15,322.8,6611.0,321.61,322.8,321.15,322.8,6611.0
2024-10-07 11:40:00,322.7,323.56,322.32,323.56,10924.0,322.7,323.56,322.32,323.56,10924.0
2024-10-07 11:50:00,323.33,324.53,323.1,324.53,11553.0,323.33,324.53,323.1,324.53,11553.0
2024-10-07 12:00:00,324.53,325.33,324.12,324.81,6098.0,324.53,325.33,324.12,324.81,6098.0
2024-10-07 12:10:00,324.73,326.01,324.61,325.82,4334.0,324.73,326.01,324.61,325.82,4334.0
2024-10-07 12:20:00,325.94,326.19,325.39,326.11,9300.0,325.94,326.19,325.39,326.11,9300.0
2024-10-07 12:30:00,326.12,326.44,325.79,325.97,8545.0,326.12,326.44,325.79,325.97,8545.0
2024-10-07 12:40:00,325.83,326.71,325.4,326.67,8251.0,325.83,326.71,325.4,326.67,8251.0
2024-10-07 12:50:00,326.77,327.15,326.12,326.46,19536.0,326.77,327.15,326.12,326.46,19536.0
2024-10-07 13:00:00,326.46,326.66,325.47,326.5,10238.0,326.46,326.66,325.47,326.5,10238.0
2024-10-07 13:10:00,326.6,328.01,326.38,328.01,12133.0,326.6,328.01,326.38,328.01,12133.0
2024-10-07 13:20:00,328.16,328.2,326.58,326.58,10082.0,328.16,328.2,326.58,326.58,10082.0
2024-10-07 13:30:00,326.58,326.61,325.6,325.6,4463.0,326.58,326.61,325.6,325.6,4463.0
2024-10-07 13:40:00,325.84,326.03,324.26,324.28,6948.0,325.84,326.03,324.26,324.28,6948.0
2024-10-07 13:50:00,324.38,325.23,324.17,325.23,4250.0,324.38,325.23,324.17,325.23,4250.0
2024-10-07 14:00:00,324.92,325.12,324.4,324.4,2465.0,324.92,325.12,324.4,324.4,2465.0
2024-10-07 14:10:00,324.48,324.87,324.38,324.69,3600.0,324.48,324.87,324.38,324.69,3600.0
2024-10-07 14:20:00,324.75,324.84,324.5,324.59,3002.0,324.75,324.84,324.5,324.59,3002.0
2024-10-07 14:30:00,324.53,324.62,323.45,324.45,6376.0,324.53,324.62,323.45,324.45,6376.0
2024-10-07 14:40:00,324.55,324.72,323.39,323.67,3156.0,324.55,324.72,323.39,323.67,3156.0
2024-10-07 14:50:00,323.6,323.82,323.15,323.18,3526.0,323.6,323.82,323.15,323.18,3526.0
2024-10-07 15:00:00,323.28,324.38,323.27,324.35,3809.0,323.28,324.38,323.27,324.35,3809.0
2024-10-07 15:10:00,324.32,324.72,324.16,324.63,4398.0,324.32,324.72,324.16,324.63,4398.0
2024-10-07 15:20:00,324.61,324.87,324.41,324.61,3338.0,324.61,324.87,324.41,324.61,3338.0
2024-10-07 15:30:00,324.65,324.65,323.75,324.11,5814.0,324.65,324.65,323.75,324.11,5814.0
2024-10-07 15:40:00,324.0,324.92,323.59,324.92,8712.0,324.0,324.92,323.59,324.92,8712.0
2024-10-07 15:50:00,324.59,325.93,324.17,324.47,59762.0,324.59,325.93,324.17,324.47,59762.0
2024-10-08 09:30:00,325.61,325.61,321.88,323.34,7196.0,325.61,325.61,321.88,323.34,7196.0
2024-10-08 09:40:00,322.57,323.76,321.9,323.03,6300.0,322.57,323.76,321.9,323.03,6300.0
2024-10-08 09:50:00,323.29,323.36,322.18,322.71,6029.0,323.29,323.36,322.18,322.71,6029.0
2024-10-08 10:00:00,323.03,324.01,322.45,323.79,9914.0,323.03,324.01,322.45,323.79,9914.0
2024-10-08 10:10:00,323.54,324.51,323.12,324.19,5578.0,323.54,324.51,323.12,324.19,5578.0
2024-10-08 10:20:00,324.28,324.35,322.8,323.13,15384.0,324.28,324.35,322.8,323.13,15384.0
2024-10-08 10:30:00,323.44,323.56,323.1,323.34,9323.0,323.44,323.56,323.1,323.34,9323.0
2024-10-08 10:40:00,323.36,325.02,323.32,324.59,37332.0,323.36,325.02,323.32,324.59,37332.0
2024-10-08 10:50:00,324.68,325.8,324.67,325.18,6042.0,324.68,325.8,324.67,325.18,6042.0
2024-10-08 11:00:00,325.5,326.27,325.34,325.35,8127.0,325.5,326.27,325.34,325.35,8127.0
2024-10-08 11:10:00,325.25,325.44,324.86,325.41,5744.0,325.25,325.44,324.86,325.41,5744.0
2024-10-08 11:20:00,325.38,326.41,325.28,326.41,3766.0,325.38,326.41,325.28,326.41,3766.0
2024-10-08 11:30:00,326.42,327.07,326.42,327.03,4298.0,326.42,327.07,326.42,327.03,4298.0
2024-10-08 11:40:00,326.79,326.8,326.17,326.21,2545.0,326.79,326.8,326.17,326.21,2545.0
2024-10-08 11:50:00,326.34,326.75,326.12,326.43,3991.0,326.34,326.75,326.12,326.43,3991.0
2024-10-08 12:00:00,326.45,327.32,326.45,327.06,5726.0,326.45,327.32,326.45,327.06,5726.0
2024-10-08 12:10:00,327.16,327.4,326.72,326.91,6521.0,327.16,327.4,326.72,326.91,6521.0
2024-10-08 12:20:00,326.74,327.11,326.63,327.0,1500.0,326.74,327.11,326.63,327.0,1500.0
2024-10-08 12:30:00,326.87,327.59,326.73,327.52,7043.0,326.87,327.59,326.73,327.52,7043.0
2024-10-08 12:40:00,327.58,327.81,327.29,327.35,1750.0,327.58,327.81,327.29,327.35,1750.0
2024-10-08 12:50:00,327.25,327.34,326.96,327.34,2096.0,327.25,327.34,326.96,327.34,2096.0
2024-10-08 13:00:00,327.34,327.43,326.38,326.46,4519.0,327.34,327.43,326.38,326.46,4519.0
2024-10-08 13:10:00,326.23,326.57,326.16,326.44,6000.0,326.23,326.57,326.16,326.44,6000.0
2024-10-08 13:20:00,326.47,326.51,326.1,326.31,1773.0,326.47,326.51,326.1,326.31,1773.0
2024-10-08 13:30:00,326.46,326.49,326.09,326.1,2199.0,326.46,326.49,326.09,326.1,2199.0
2024-10-08 13:40:00,326.1,326.37,326.06,326.12,1800.0,326.1,326.37,326.06,326.12,1800.0
2024-10-08 13:50:00,326.09,326.29,325.95,325.95,2486.0,326.09,326.29,325.95,325.95,2486.0
2024-10-08 14:00:00,326.0,326.03,325.71,325.93,3550.0,326.0,326.03,325.71,325.93,3550.0
2024-10-08 14:10:00,325.94,326.31,325.79,326.26,6016.0,325.94,326.31,325.79,326.26,6016.0
2024-10-08 14:20:00,326.3,326.75,326.3,326.56,1028.0,326.3,326.75,326.3,326.56,1028.0
2024-10-08 14:30:00,326.71,326.71,326.23,326.68,2900.0,326.71,326.71,326.23,326.68,2900.0
2024-10-08 14:40:00,326.61,327.19,326.46,327.19,1543.0,326.61,327.19,326.46,327.19,1543.0
2024-10-08 14:50:00,327.25,327.6,327.14,327.28,5840.0,327.25,327.6,327.14,327.28,5840.0
2024-10-08 15:00:00,327.08,327.33,326.88,327.15,2894.0,327.08,327.33,326.88,327.15,2894.0
2024-10-08 15:10:00,327.12,327.26,326.82,327.26,2752.0,327.12,327.26,326.82,327.26,2752.0
2024-10-08 15:20:00,327.45,327.49,326.87,327.32,4488.0,327.45,327.49,326.87,327.32,4488.0
2024-10-08 15:30:00,327.28,327.28,326.91,327.0,12461.0,327.28,327.28,326.91,327.0,12461.0
2024-10-08 15:40:00,327.07,327.64,326.99,327.26,10528.0,327.07,327.64,326.99,327.26,10528.0
2024-10-08 15:50:00,327.3,327.72,327.03,327.25,60884.0,327.3,327.72,327.03,327.25,60884.0
2024-10-09 09:30:00,326.8,326.8,324.51,325.58,13388.0,326.8,326.8,324.51,325.58,13388.0
2024-10-09 09:40:00,326.02,328.54,325.48,328.54,12071.0,326.02,328.54,325.48,328.54,12071.0
2024-10-09 09:50:00,328.58,329.9,328.29,328.45,12090.0,328.58,329.9,328.29,328.45,12090.0
2024-10-09 10:00:00,328.24,329.17,327.54,327.8,9599.0,328.24,329.17,327.54,327.8,9599.0
2024-10-09 10:10:00,327.76,328.15,327.52,327.63,3975.0,327.76,328.15,327.52,327.63,3975.0
2024-10-09 10:20:00,327.6,327.86,327.0,327.75,5888.0,327.6,327.86,327.0,327.75,5888.0
2024-10-09 10:30:00,327.68,328.56,327.67,328.02,4598.0,327.68,328.56,327.67,328.02,4598.0
2024-10-09 10:40:00,328.25,328.37,327.87,328.04,2198.0,328.25,328.37,327.87,328.04,2198.0
2024-10-09 10:50:00,328.27,329.35,328.25,329.24,4011.0,328.27,329.35,328.25,329.24,4011.0
2024-10-09 11:00:00,329.25,329.34,328.92,328.96,1400.0,329.25,329.34,328.92,328.96,1400.0
2024-10-09 11:10:00,328.91,329.36,328.91,329.33,2749.0,328.91,329.36,328.91,329.33,2749.0
2024-10-09 11:20:00,329.37,330.0,329.37,330.0,2773.0,329.37,330.0,329.37,330.0,2773.0
2024-10-09 11:30:00,329.96,330.43,329.95,330.28,2226.0,329.96,330.43,329.95,330.28,2226.0
2024-10-09 11:40:00,330.48,330.79,330.33,330.74,5600.0,330.48,330.79,330.33,330.74,5600.0
2024-10-09 11:50:00,330.5,330.67,330.28,330.67,2088.0,330.5,330.67,330.28,330.67,2088.0
2024-10-09 12:00:00,330.6,330.6,329.93,330.32,2842.0,330.6,330.6,329.93,330.32,2842.0
2024-10-09 12:10:00,330.03,330.55,329.91,330.22,10440.0,330.03,330.55,329.91,330.22,10440.0
2024-10-09 12:20:00,330.22,330.59,330.22,330.59,1244.0,330.22,330.59,330.22,330.59,1244.0
2024-10-09 12:30:00,330.41,330.42,330.19,330.21,1509.0,330.41,330.42,330.19,330.21,1509.0
2024-10-09 12:40:00,330.37,330.91,330.23,330.6,1918.0,330.37,330.91,330.23,330.6,1918.0
2024-10-09 12:50:00,330.62,330.84,330.08,330.37,2200.0,330.62,330.84,330.08,330.37,2200.0
2024-10-09 13:00:00,330.56,330.99,330.32,330.84,4977.0,330.56,330.99,330.32,330.84,4977.0
2024-10-09 13:10:00,331.0,331.93,330.9,331.77,9592.0,331.0,331.93,330.9,331.77,9592.0
2024-10-09 13:20:00,331.9,332.21,330.96,331.23,9049.0,331.9,332.21,330.96,331.23,9049.0
2024-10-09 13:30:00,331.09,331.76,331.09,331.25,3300.0,331.09,331.76,331.09,331.25,3300.0
2024-10-09 13:40:00,331.06,331.48,330.94,331.47,2970.0,331.06,331.48,330.94,331.47,2970.0
2024-10-09 13:50:00,331.53,331.75,330.99,331.63,6970.0,331.53,331.75,330.99,331.63,6970.0
2024-10-09 14:00:00,331.63,331.92,331.41,331.91,5371.0,331.63,331.92,331.41,331.91,5371.0
2024-10-09 14:10:00,331.91,332.1,331.59,331.73,4704.0,331.91,332.1,331.59,331.73,4704.0
2024-10-09 14:20:00,331.82,332.67,331.79,332.67,5396.0,331.82,332.67,331.79,332.67,5396.0
2024-10-09 14:30:00,332.61,332.99,332.37,332.99,3430.0,332.61,332.99,332.37,332.99,3430.0
2024-10-09 14:40:00,332.82,333.33,332.8,333.2,4755.0,332.82,333.33,332.8,333.2,4755.0
2024-10-09 14:50:00,333.1,333.28,332.78,332.95,3807.0,333.1,333.28,332.78,332.95,3807.0
2024-10-09 15:00:00,332.97,332.97,332.45,332.45,8713.0,332.97,332.97,332.45,332.45,8713.0
2024-10-09 15:10:00,332.5,332.89,332.47,332.88,3840.0,332.5,332.89,332.47,332.88,3840.0
2024-10-09 15:20:00,332.9,332.96,332.44,332.45,11972.0,332.9,332.96,332.44,332.45,11972.0
2024-10-09 15:30:00,332.5,332.83,332.39,332.74,6332.0,332.5,332.83,332.39,332.74,6332.0
2024-10-09 15:40:00,332.62,332.86,332.42,332.7,7902.0,332.62,332.86,332.42,332.7,7902.0
2024-10-09 15:50:00,332.67,334.32,332.47,334.02,50321.0,332.67,334.32,332.47,334.02,50321.0
2024-10-10 09:30:00,334.02,337.14,333.08,333.77,11409.0,334.02,337.14,333.08,333.77,11409.0
2024-10-10 09:40:00,334.34,335.0,333.98,334.56,2050.0,334.34,335.0,333.98,334.56,2050.0
2024-10-10 09:50:00,334.56,336.95,334.05,335.88,7745.0,334.56,336.95,334.05,335.88,7745.0
2024-10-10 10:00:00,335.61,338.35,335.53,337.53,18171.0,335.61,338.35,335.53,337.53,18171.0
2024-10-10 10:10:00,337.54,338.8,335.64,335.64,10699.0,337.54,338.8,335.64,335.64,10699.0
2024-10-10 10:20:00,335.54,335.9,334.35,334.65,7334.0,335.54,335.9,334.35,334.65,7334.0
2024-10-10 10:30:00,334.66,335.58,334.64,335.1,8727.0,334.66,335.58,334.64,335.1,8727.0
2024-10-10 10:40:00,335.26,335.38,333.54,334.39,9571.0,335.26,335.38,333.54,334.39,9571.0
2024-10-10 10:50:00,334.35,334.45,333.53,333.7,4840.0,334.35,334.45,333.53,333.7,4840.0
2024-10-10 11:00:00,333.76,334.11,333.27,333.85,8151.0,333.76,334.11,333.27,333.85,8151.0
2024-10-10 11:10:00,333.91,334.41,333.51,333.56,2615.0,333.91,334.41,333.51,333.56,2615.0
2024-10-10 11:20:00,333.65,333.65,332.86,332.91,2170.0,333.65,333.65,332.86,332.91,2170.0
2024-10-10 11:30:00,332.67,332.81,332.6,332.6,1319.0,332.67,332.81,332.6,332.6,1319.0
2024-10-10 11:40:00,332.94,332.98,332.23,332.33,1979.0,332.94,332.98,332.23,332.33,1979.0
2024-10-10 11:50:00,332.21,332.79,331.97,332.79,4153.0,332.21,332.79,331.97,332.79,4153.0
2024-10-10 12:00:00,332.74,332.97,332.24,332.59,4591.0,332.74,332.97,332.24,332.59,4591.0
2024-10-10 12:10:00,332.6,332.6,332.09,332.27,2605.0,332.6,332.6,332.09,332.27,2605.0
2024-10-10 12:20:00,332.54,332.72,332.45,332.49,1596.0,332.54,332.72,332.45,332.49,1596.0
2024-10-10 12:30:00,332.49,332.6,332.13,332.13,3736.0,332.49,332.6,332.13,332.13,3736.0
2024-10-10 12:40:00,332.15,332.15,330.78,330.83,5361.0,332.15,332.15,330.78,330.83,5361.0
2024-10-10 12:50:00,330.83,330.83,330.05,330.3,5108.0,330.83,330.83,330.05,330.3,5108.0
2024-10-10 13:00:00,330.19,330.8,329.65,329.65,11379.0,330.19,330.8,329.65,329.65,11379.0
2024-10-10 13:10:00,330.01,330.16,329.76,330.07,2355.0,330.01,330.16,329.76,330.07,2355.0
2024-10-10 13:20:00,330.14,331.64,330.14,331.64,7262.0,330.14,331.64,330.14,331.64,7262.0
2024-10-10 13:30:00,331.75,332.1,331.75,331.87,1744.0,331.75,332.1,331.75,331.87,1744.0
2024-10-10 13:40:00,331.84,331.88,331.02,331.02,3726.0,331.84,331.88,331.02,331.02,3726.0
2024-10-10 13:50:00,331.04,331.27,330.34,331.27,5530.0,331.04,331.27,330.34,331.27,5530.0
2024-10-10 14:00:00,331.05,331.05,330.46,330.71,2433.0,331.05,331.05,330.46,330.71,2433.0
2024-10-10 14:10:00,330.72,331.16,330.32,330.57,3035.0,330.72,331.16,330.32,330.57,3035.0
2024-10-10 14:20:00,330.68,330.9,330.43,330.46,2341.0,330.68,330.9,330.43,330.46,2341.0
2024-10-10 14:30:00,330.41,330.78,330.32,330.38,5257.0,330.41,330.78,330.32,330.38,5257.0
2024-10-10 14:40:00,330.44,330.57,330.0,330.31,2550.0,330.44,330.57,330.0,330.31,2550.0
2024-10-10 14:50:00,330.08,330.24,329.88,329.88,6298.0,330.08,330.24,329.88,329.88,6298.0
2024-10-10 15:00:00,329.91,329.91,329.44,329.62,3454.0,329.91,329.91,329.44,329.62,3454.0
2024-10-10 15:10:00,329.67,329.67,329.2,329.43,13276.0,329.67,329.67,329.2,329.43,13276.0
2024-10-10 15:20:00,329.4,329.76,329.22,329.73,9165.0,329.4,329.76,329.22,329.73,9165.0
2024-10-10 15:30:00,329.64,329.95,329.37,329.55,7682.0,329.64,329.95,329.37,329.55,7682.0
2024-10-10 15:40:00,329.46,330.18,329.46,329.97,13606.0,329.46,330.18,329.46,329.97,13606.0
2024-10-10 15:50:00,329.96,330.25,328.59,328.78,72519.0,329.96,330.25,328.59,328.78,72519.0
2024-10-11 09:30:00,329.43,331.8,327.76,330.05,5980.0,329.43,331.8,327.76,330.05,5980.0
2024-10-11 09:40:00,330.18,330.66,328.95,328.96,2780.0,330.18,330.66,328.95,328.96,2780.0
2024-10-11 09:50:00,329.41,330.24,329.38,330.07,1699.0,329.41,330.24,329.38,330.07,1699.0
2024-10-11 10:00:00,329.88,330.48,329.6,329.98,3597.0,329.88,330.48,329.6,329.98,3597.0
2024-10-11 10:10:00,329.79,330.18,329.79,329.87,3141.0,329.79,330.18,329.79,329.87,3141.0
2024-10-11 10:20:00,329.72,330.38,329.07,330.38,7268.0,329.72,330.38,329.07,330.38,7268.0
2024-10-11 10:30:00,330.45,330.48,330.05,330.28,2348.0,330.45,330.48,330.05,330.28,2348.0
2024-10-11 10:40:00,330.28,330.29,329.52,329.75,3100.0,330.28,330.29,329.52,329.75,3100.0
2024-10-11 10:50:00,330.04,330.04,329.89,329.93,600.0,330.04,330.04,329.89,329.93,600.0
2024-10-11 11:00:00,329.74,329.74,328.92,329.31,3766.0,329.74,329.74,328.92,329.31,3766.0
2024-10-11 11:10:00,329.34,329.68,329.21,329.21,2300.0,329.34,329.68,329.21,329.21,2300.0
2024-10-11 11:20:00,329.15,329.78,329.15,329.73,1739.0,329.15,329.78,329.15,329.73,1739.0
2024-10-11 11:30:00,329.55,329.55,328.62,328.62,4402.0,329.55,329.55,328.62,328.62,4402.0
2024-10-11 11:40:00,328.66,328.97,328.53,328.7,1750.0,328.66,328.97,328.53,328.7,1750.0
2024-10-11 11:50:00,328.72,328.98,328.56,328.56,2176.0,328.72,328.98,328.56,328.56,2176.0
2024-10-11 12:00:00,328.4,328.4,327.95,327.95,1623.0,328.4,328.4,327.95,327.95,1623.0
2024-10-11 12:10:00,327.77,327.8,327.24,327.42,2315.0,327.77,327.8,327.24,327.42,2315.0
2024-10-11 12:20:00,327.48,327.81,327.41,327.68,3638.0,327.48,327.81,327.41,327.68,3638.0
2024-10-11 12:30:00,327.57,327.57,326.51,327.09,4831.0,327.57,327.57,326.51,327.09,4831.0
2024-10-11 12:40:00,327.24,327.34,327.24,327.26,1450.0,327.24,327.34,327.24,327.26,1450.0
2024-10-11 12:50:00,327.4,327.92,327.4,327.88,3166.0,327.4,327.92,327.4,327.88,3166.0
2024-10-11 13:00:00,327.85,327.85,327.08,327.23,2412.0,327.85,327.85,327.08,327.23,2412.0
2024-10-11 13:10:00,327.11,327.44,327.11,327.21,1814.0,327.11,327.44,327.11,327.21,1814.0
2024-10-11 13:20:00,327.23,328.09,327.15,328.09,3286.0,327.23,328.09,327.15,328.09,3286.0
2024-10-11 13:30:00,328.08,328.08,327.81,328.03,2022.0,328.08,328.08,327.81,328.03,2022.0
2024-10-11 13:40:00,328.2,328.62,328.2,328.52,1600.0,328.2,328.62,328.2,328.52,1600.0
2024-10-11 13:50:00,328.5,329.0,328.49,328.86,4357.0,328.5,329.0,328.49,328.86,4357.0
2024-10-11 14:00:00,328.85,328.97,328.57,328.57,2357.0,328.85,328.97,328.57,328.57,2357.0
2024-10-11 14:10:00,328.55,328.59,328.12,328.35,3864.0,328.55,328.59,328.12,328.35,3864.0
2024-10-11 14:20:00,328.4,328.4,327.99,328.19,1186.0,328.4,328.4,327.99,328.19,1186.0
2024-10-11 14:30:00,328.09,328.4,327.62,327.66,6424.0,328.09,328.4,327.62,327.66,6424.0
2024-10-11 14:40:00,327.78,327.93,327.78,327.82,1900.0,327.78,327.93,327.78,327.82,1900.0
2024-10-11 14:50:00,327.77,327.91,327.54,327.57,2805.0,327.77,327.91,327.54,327.57,2805.0
2024-10-11 15:00:00,327.45,327.97,327.18,327.97,4797.0,327.45,327.97,327.18,327.97,4797.0
2024-10-11 15:10:00,327.91,328.49,327.9,328.25,2001.0,327.91,328.49,327.9,328.25,2001.0
2024-10-11 15:20:00,328.33,328.47,328.03,328.1,3950.0,328.33,328.47,328.03,328.1,3950.0
2024-10-11 15:30:00,328.01,328.14,327.26,327.4,7735.0,328.01,328.14,327.26,327.4,7735.0
2024-10-11 15:40:00,327.4,327.46,327.07,327.27,6320.0,327.4,327.46,327.07,327.27,6320.0
2024-10-11 15:50:00,327.27,327.27,325.74,326.05,40603.0,327.27,327.27,325.74,326.05,40603.0
2024-10-14 09:30:00,326.49,326.79,324.16,324.41,13908.0,326.49,326.79,324.16,324.41,13908.0
2024-10-14 09:40:00,323.72,326.25,323.72,325.66,2754.0,323.72,326.25,323.72,325.66,2754.0
2024-10-14 09:50:00,326.15,326.15,325.53,325.8,1986.0,326.15,326.15,325.53,325.8,1986.0
2024-10-14 10:00:00,325.77,327.63,325.77,327.34,3354.0,325.77,327.63,325.77,327.34,3354.0
2024-10-14 10:10:00,327.3,327.46,326.44,326.53,10763.0,327.3,327.46,326.44,326.53,10763.0
2024-10-14 10:20:00,326.4,327.35,326.35,326.92,6629.0,326.4,327.35,326.35,326.92,6629.0
2024-10-14 10:30:00,326.94,328.02,326.9,326.9,6756.0,326.94,328.02,326.9,326.9,6756.0
2024-10-14 10:40:00,327.07,327.2,325.88,325.88,4750.0,327.07,327.2,325.88,325.88,4750.0
2024-10-14 10:50:00,325.91,327.25,325.9,326.39,7525.0,325.91,327.25,325.9,326.39,7525.0
2024-10-14 11:00:00,326.38,326.87,326.03,326.87,4791.0,326.38,326.87,326.03,326.87,4791.0
2024-10-14 11:10:00,326.87,327.25,326.8,327.15,2714.0,326.87,327.25,326.8,327.15,2714.0
2024-10-14 11:20:00,326.94,327.65,326.81,327.65,2762.0,326.94,327.65,326.81,327.65,2762.0
2024-10-14 11:30:00,327.37,327.71,327.23,327.42,3840.0,327.37,327.71,327.23,327.42,3840.0
2024-10-14 11:40:00,327.42,327.9,327.28,327.28,4651.0,327.42,327.9,327.28,327.28,4651.0
2024-10-14 11:50:00,327.3,327.3,326.4,326.59,10684.0,327.3,327.3,326.4,326.59,10684.0
2024-10-14 12:00:00,326.65,328.11,326.59,328.04,3715.0,326.65,328.11,326.59,328.04,3715.0
2024-10-14 12:10:00,328.18,329.0,328.18,328.87,9624.0,328.18,329.0,328.18,328.87,9624.0
2024-10-14 12:20:00,328.92,329.46,328.83,329.4,2383.0,328.92,329.46,328.83,329.4,2383.0
2024-10-14 12:30:00,329.32,329.61,329.32,329.56,1427.0,329.32,329.61,329.32,329.56,1427.0
2024-10-14 12:40:00,329.7,329.81,329.18,329.65,2746.0,329.7,329.81,329.18,329.65,2746.0
2024-10-14 12:50:00,329.65,329.79,329.49,329.5,2980.0,329.65,329.79,329.49,329.5,2980.0
2024-10-14 13:00:00,329.65,330.45,329.65,330.13,2950.0,329.65,330.45,329.65,330.13,2950.0
2024-10-14 13:10:00,330.0,330.9,330.0,330.9,2600.0,330.0,330.9,330.0,330.9,2600.0
2024-10-14 13:20:00,331.0,331.2,330.68,330.99,2200.0,331.0,331.2,330.68,330.99,2200.0
2024-10-14 13:30:00,330.98,330.98,329.64,329.79,2738.0,330.98,330.98,329.64,329.79,2738.0
2024-10-14 13:40:00,329.9,329.9,329.61,329.9,1100.0,329.9,329.9,329.61,329.9,1100.0
2024-10-14 13:50:00,329.88,330.85,329.73,330.85,5071.0,329.88,330.85,329.73,330.85,5071.0
2024-10-14 14:00:00,330.73,331.25,330.49,331.25,1500.0,330.73,331.25,330.49,331.25,1500.0
2024-10-14 14:10:00,331.56,331.66,330.99,331.61,1800.0,331.56,331.66,330.99,331.61,1800.0
2024-10-14 14:20:00,331.48,332.0,331.27,332.0,1314.0,331.48,332.0,331.27,332.0,1314.0
2024-10-14 14:30:00,332.03,332.75,332.0,332.33,3618.0,332.03,332.75,332.0,332.33,3618.0
2024-10-14 14:40:00,332.4,332.95,332.39,332.72,2100.0,332.4,332.95,332.39,332.72,2100.0
2024-10-14 14:50:00,332.6,333.27,332.6,333.11,6700.0,332.6,333.27,332.6,333.11,6700.0
2024-10-14 15:00:00,332.79,332.8,331.66,331.69,6776.0,332.79,332.8,331.66,331.69,6776.0
2024-10-14 15:10:00,331.69,332.05,331.63,331.84,1713.0,331.69,332.05,331.63,331.84,1713.0
2024-10-14 15:20:00,331.76,331.83,331.39,331.42,3380.0,331.76,331.83,331.39,331.42,3380.0
2024-10-14 15:30:00,331.36,331.71,331.1,331.25,6451.0,331.36,331.71,331.1,331.25,6451.0
2024-10-14 15:40:00,331.44,332.36,331.39,332.32,6283.0,331.44,332.36,331.39,332.32,6283.0
2024-10-14 15:50:00,332.21,332.44,331.61,331.72,46729.0,332.21,332.44,331.61,331.72,46729.0
2024-10-15 09:30:00,330.56,332.29,328.81,331.88,19789.0,330.56,332.29,328.81,331.88,19789.0
2024-10-15 09:40:00,331.75,335.63,331.55,335.63,2683.0,331.75,335.63,331.55,335.63,2683.0
2024-10-15 09:50:00,335.63,335.71,333.77,333.89,3975.0,335.63,335.71,333.77,333.89,3975.0
2024-10-15 10:00:00,333.8,335.0,333.62,334.86,6597.0,333.8,335.0,333.62,334.86,6597.0
2024-10-15 10:10:00,334.93,336.23,334.36,336.23,12514.0,334.93,336.23,334.36,336.23,12514.0
2024-10-15 10:20:00,336.02,336.39,335.8,336.05,3486.0,336.02,336.39,335.8,336.05,3486.0
2024-10-15 10:30:00,336.25,338.49,336.06,337.13,12350.0,336.25,338.49,336.06,337.13,12350.0
2024-10-15 10:40:00,336.99,337.18,335.7,335.71,4968.0,336.99,337.18,335.7,335.71,4968.0
2024-10-15 10:50:00,335.17,335.69,334.78,334.91,5082.0,335.17,335.69,334.78,334.91,5082.0
2024-10-15 11:00:00,334.45,335.23,334.45,335.03,5950.0,334.45,335.23,334.45,335.03,5950.0
2024-10-15 11:10:00,334.93,334.93,334.1,334.78,2133.0,334.93,334.93,334.1,334.78,2133.0
2024-10-15 11:20:00,334.7,334.84,334.26,334.69,3500.0,334.7,334.84,334.26,334.69,3500.0
2024-10-15 11:30:00,334.72,334.95,334.52,334.55,3696.0,334.72,334.95,334.52,334.55,3696.0
2024-10-15 11:40:00,334.33,334.89,334.33,334.69,1356.0,334.33,334.89,334.33,334.69,1356.0
2024-10-15 11:50:00,334.66,334.68,334.12,334.35,1466.0,334.66,334.68,334.12,334.35,1466.0
2024-10-15 12:00:00,334.18,335.07,334.04,334.96,6036.0,334.18,335.07,334.04,334.96,6036.0
2024-10-15 12:10:00,335.18,335.25,334.53,334.77,6066.0,335.18,335.25,334.53,334.77,6066.0
2024-10-15 12:20:00,334.71,334.75,334.49,334.62,1400.0,334.71,334.75,334.49,334.62,1400.0
2024-10-15 12:30:00,334.58,334.58,333.99,334.01,600.0,334.58,334.58,333.99,334.01,600.0
2024-10-15 12:40:00,334.33,334.33,333.42,333.7,2655.0,334.33,334.33,333.42,333.7,2655.0
2024-10-15 12:50:00,333.67,333.67,332.41,332.81,2600.0,333.67,333.67,332.41,332.81,2600.0
2024-10-15 13:00:00,332.95,333.18,332.5,332.5,3139.0,332.95,333.18,332.5,332.5,3139.0
2024-10-15 13:10:00,332.38,332.88,332.32,332.63,2836.0,332.38,332.88,332.32,332.63,2836.0
2024-10-15 13:20:00,332.41,332.41,331.9,332.0,3930.0,332.41,332.41,331.9,332.0,3930.0
2024-10-15 13:30:00,331.84,332.14,331.51,331.75,7576.0,331.84,332.14,331.51,331.75,7576.0
2024-10-15 13:40:00,332.14,332.53,332.1,332.16,3604.0,332.14,332.53,332.1,332.16,3604.0
2024-10-15 13:50:00,332.16,332.23,331.41,331.41,1105.0,332.16,332.23,331.41,331.41,1105.0
2024-10-15 14:00:00,331.6,331.69,331.11,331.19,4987.0,331.6,331.69,331.11,331.19,4987.0
2024-10-15 14:10:00,331.3,331.39,330.92,331.14,4791.0,331.3,331.39,330.92,331.14,4791.0
2024-10-15 14:20:00,331.12,331.78,330.79,330.79,5683.0,331.12,331.78,330.79,330.79,5683.0
2024-10-15 14:30:00,331.07,331.63,331.07,331.12,4240.0,331.07,331.63,331.07,331.12,4240.0
2024-10-15 14:40:00,331.24,331.34,330.93,331.34,1874.0,331.24,331.34,330.93,331.34,1874.0
2024-10-15 14:50:00,331.34,332.02,331.34,331.98,3120.0,331.34,332.02,331.34,331.98,3120.0
2024-10-15 15:00:00,331.95,332.04,330.84,331.06,5877.0,331.95,332.04,330.84,331.06,5877.0
2024-10-15 15:10:00,330.94,331.8,330.74,331.8,4455.0,330.94,331.8,330.74,331.8,4455.0
2024-10-15 15:20:00,331.55,331.98,331.38,331.49,4553.0,331.55,331.98,331.38,331.49,4553.0
2024-10-15 15:30:00,331.5,331.73,331.24,331.34,4566.0,331.5,331.73,331.24,331.34,4566.0
2024-10-15 15:40:00,331.72,332.77,331.57,332.77,10502.0,331.72,332.77,331.57,332.77,10502.0
2024-10-15 15:50:00,332.28,333.18,331.71,331.95,46040.0,332.28,333.18,331.71,331.95,46040.0
2024-10-16 09:30:00,331.43,334.05,331.0,333.91,7717.0,331.43,334.05,331.0,333.91,7717.0
2024-10-16 09:40:00,333.91,334.69,332.47,334.34,6131.0,333.91,334.69,332.47,334.34,6131.0
2024-10-16 09:50:00,334.69,335.35,334.42,335.13,5451.0,334.69,335.35,334.42,335.13,5451.0
2024-10-16 10:00:00,335.13,336.2,334.63,335.88,6404.0,335.13,336.2,334.63,335.88,6404.0
2024-10-16 10:10:00,335.72,335.72,334.16,334.53,5301.0,335.72,335.72,334.16,334.53,5301.0
2024-10-16 10:20:00,334.42,334.85,334.42,334.68,1200.0,334.42,334.85,334.42,334.68,1200.0
2024-10-16 10:30:00,334.78,334.78,334.34,334.43,1370.0,334.78,334.78,334.34,334.43,1370.0
2024-10-16 10:40:00,334.27,334.71,334.05,334.57,3600.0,334.27,334.71,334.05,334.57,3600.0
2024-10-16 10:50:00,334.5,334.51,333.04,333.22,12749.0,334.5,334.51,333.04,333.22,12749.0
2024-10-16 11:00:00,333.24,333.33,332.63,332.81,4577.0,333.24,333.33,332.63,332.81,4577.0
2024-10-16 11:10:00,332.91,333.9,332.9,333.44,7777.0,332.91,333.9,332.9,333.44,7777.0
2024-10-16 11:20:00,333.5,333.59,332.05,332.19,10422.0,333.5,333.59,332.05,332.19,10422.0
2024-10-16 11:30:00,332.16,332.58,332.16,332.4,4575.0,332.16,332.58,332.16,332.4,4575.0
2024-10-16 11:40:00,332.46,332.48,331.97,332.11,5136.0,332.46,332.48,331.97,332.11,5136.0
2024-10-16 11:50:00,332.09,332.15,331.91,332.04,921.0,332.09,332.15,331.91,332.04,921.0
2024-10-16 12:00:00,332.02,332.47,332.02,332.45,2077.0,332.02,332.47,332.02,332.45,2077.0
2024-10-16 12:10:00,332.33,332.33,331.91,332.01,1800.0,332.33,332.33,331.91,332.01,1800.0
2024-10-16 12:20:00,332.01,332.43,330.91,330.96,14351.0,332.01,332.43,330.91,330.96,14351.0
2024-10-16 12:30:00,330.87,331.72,330.78,331.72,6925.0,330.87,331.72,330.78,331.72,6925.0
2024-10-16 12:40:00,331.75,331.75,331.17,331.33,2104.0,331.75,331.75,331.17,331.33,2104.0
2024-10-16 12:50:00,331.3,331.49,331.29,331.29,953.0,331.3,331.49,331.29,331.29,953.0
2024-10-16 13:00:00,331.29,331.57,330.33,330.67,4861.0,331.29,331.57,330.33,330.67,4861.0
2024-10-16 13:10:00,331.11,331.95,331.05,331.95,3914.0,331.11,331.95,331.05,331.95,3914.0
2024-10-16 13:20:00,332.0,333.47,331.98,333.28,10743.0,332.0,333.47,331.98,333.28,10743.0
2024-10-16 13:30:00,333.47,333.47,332.83,333.06,8069.0,333.47,333.47,332.83,333.06,8069.0
2024-10-16 13:40:00,333.22,333.84,333.22,333.57,1693.0,333.22,333.84,333.22,333.57,1693.0
2024-10-16 13:50:00,333.68,333.76,333.19,333.19,3452.0,333.68,333.76,333.19,333.19,3452.0
2024-10-16 14:00:00,333.12,333.56,332.95,333.56,2001.0,333.12,333.56,332.95,333.56,2001.0
2024-10-16 14:10:00,333.57,333.67,333.14,333.44,1329.0,333.57,333.67,333.14,333.44,1329.0
2024-10-16 14:20:00,333.6,333.76,333.11,333.27,4527.0,333.6,333.76,333.11,333.27,4527.0
2024-10-16 14:30:00,333.29,333.31,332.77,333.22,4163.0,333.29,333.31,332.77,333.22,4163.0
2024-10-16 14:40:00,332.93,333.35,332.54,333.18,6503.0,332.93,333.35,332.54,333.18,6503.0
2024-10-16 14:50:00,333.14,333.38,333.02,333.02,10787.0,333.14,333.38,333.02,333.02,10787.0
2024-10-16 15:00:00,332.73,333.0,332.08,332.09,45431.0,332.73,333.0,332.08,332.09,45431.0
2024-10-16 15:10:00,332.23,332.65,332.19,332.19,3840.0,332.23,332.65,332.19,332.19,3840.0
2024-10-16 15:20:00,332.18,332.18,330.82,330.99,8438.0,332.18,332.18,330.82,330.99,8438.0
2024-10-16 15:30:00,330.84,332.12,330.73,331.87,8263.0,330.84,332.12,330.73,331.87,8263.0
2024-10-16 15:40:00,331.67,331.97,331.38,331.38,8702.0,331.67,331.97,331.38,331.38,8702.0
2024-10-16 15:50:00,331.57,331.57,330.12,330.17,42393.0,331.57,331.57,330.12,330.17,42393.0
2024-10-17 09:30:00,332.26,332.26,328.53,328.87,7309.0,332.26,332.26,328.53,328.87,7309.0
2024-10-17 09:40:00,329.1,329.63,328.34,328.34,3116.0,329.1,329.63,328.34,328.34,3116.0
2024-10-17 09:50:00,328.84,329.19,328.07,328.58,3925.0,328.84,329.19,328.07,328.58,3925.0
2024-10-17 10:00:00,328.7,329.26,327.41,329.18,5327.0,328.7,329.26,327.41,329.18,5327.0
2024-10-17 10:10:00,329.27,329.32,328.52,328.53,4754.0,329.27,329.32,328.52,328.53,4754.0
2024-10-17 10:20:00,328.63,329.0,327.61,328.2,3408.0,328.63,329.0,327.61,328.2,3408.0
2024-10-17 10:30:00,327.99,328.07,327.03,327.1,3447.0,327.99,328.07,327.03,327.1,3447.0
2024-10-17 10:40:00,327.33,327.73,327.05,327.22,5896.0,327.33,327.73,327.05,327.22,5896.0
2024-10-17 10:50:00,327.15,328.72,327.0,328.41,22016.0,327.15,328.72,327.0,328.41,22016.0
2024-10-17 11:00:00,328.4,328.4,327.09,327.25,3620.0,328.4,328.4,327.09,327.25,3620.0
2024-10-17 11:10:00,327.09,327.09,326.21,326.48,11071.0,327.09,327.09,326.21,326.48,11071.0
2024-10-17 11:20:00,326.28,327.45,326.12,327.45,6714.0,326.28,327.45,326.12,327.45,6714.0
2024-10-17 11:30:00,327.46,328.14,327.46,327.74,3234.0,327.46,328.14,327.46,327.74,3234.0
2024-10-17 11:40:00,327.51,327.64,326.92,327.1,3413.0,327.51,327.64,326.92,327.1,3413.0
2024-10-17 11:50:00,327.35,327.52,327.02,327.52,3236.0,327.35,327.52,327.02,327.52,3236.0
2024-10-17 12:00:00,327.4,327.68,327.02,327.13,5283.0,327.4,327.68,327.02,327.13,5283.0
2024-10-17 12:10:00,327.11,327.95,327.11,327.95,3654.0,327.11,327.95,327.11,327.95,3654.0
2024-10-17 12:20:00,327.99,328.27,327.61,328.02,7784.0,327.99,328.27,327.61,328.02,7784.0
2024-10-17 12:30:00,328.04,328.24,327.86,328.05,2424.0,328.04,328.24,327.86,328.05,2424.0
2024-10-17 12:40:00,328.05,328.91,328.05,328.52,5713.0,328.05,328.91,328.05,328.52,5713.0
2024-10-17 12:50:00,328.44,328.93,328.15,328.49,3826.0,328.44,328.93,328.15,328.49,3826.0
2024-10-17 13:00:00,328.57,328.67,328.22,328.23,1346.0,328.57,328.67,328.22,328.23,1346.0
2024-10-17 13:10:00,328.4,328.56,327.62,327.73,2649.0,328.4,328.56,327.62,327.73,2649.0
2024-10-17 13:20:00,327.83,327.84,327.27,327.27,4381.0,327.83,327.84,327.27,327.27,4381.0
2024-10-17 13:30:00,327.43,327.44,327.29,327.33,3980.0,327.43,327.44,327.29,327.33,3980.0
2024-10-17 13:40:00,327.4,327.95,327.4,327.94,3654.0,327.4,327.95,327.4,327.94,3654.0
2024-10-17 13:50:00,328.12,328.14,327.8,327.99,1721.0,328.12,328.14,327.8,327.99,1721.0
2024-10-17 14:00:00,327.97,327.97,326.28,326.36,2703.0,327.97,327.97,326.28,326.36,2703.0
2024-10-17 14:10:00,326.3,326.47,326.0,326.04,8037.0,326.3,326.47,326.0,326.04,8037.0
2024-10-17 14:20:00,326.18,326.66,326.05,326.44,5643.0,326.18,326.66,326.05,326.44,5643.0
2024-10-17 14:30:00,326.65,327.06,326.44,326.55,4875.0,326.65,327.06,326.44,326.55,4875.0
2024-10-17 14:40:00,326.49,326.84,326.17,326.54,3660.0,326.49,326.84,326.17,326.54,3660.0
2024-10-17 14:50:00,326.79,327.01,326.4,326.77,6879.0,326.79,327.01,326.4,326.77,6879.0
2024-10-17 15:00:00,326.63,326.83,326.15,326.24,3005.0,326.63,326.83,326.15,326.24,3005.0
2024-10-17 15:10:00,326.25,326.25,325.67,325.75,4850.0,326.25,326.25,325.67,325.75,4850.0
2024-10-17 15:20:00,325.73,325.97,324.52,325.08,38674.0,325.73,325.97,324.52,325.08,38674.0
2024-10-17 15:30:00,324.99,325.86,324.75,325.61,12327.0,324.99,325.86,324.75,325.61,12327.0
2024-10-17 15:40:00,325.54,326.29,325.51,326.21,12550.0,325.54,326.29,325.51,326.21,12550.0
2024-10-17 15:50:00,326.04,327.7,325.93,327.41,52849.0,326.04,327.7,325.93,327.41,52849.0
2024-10-18 09:30:00,328.05,328.15,325.86,327.48,54739.0,328.05,328.15,325.86,327.48,54739.0
2024-10-18 09:40:00,328.19,329.53,327.8,327.82,8090.0,328.19,329.53,327.8,327.82,8090.0
2024-10-18 09:50:00,327.98,327.98,326.84,327.3,7687.0,327.98,327.98,326.84,327.3,7687.0
2024-10-18 10:00:00,327.6,327.72,325.78,325.93,33781.0,327.6,327.72,325.78,325.93,33781.0
2024-10-18 10:10:00,326.02,326.39,324.7,325.1,8800.0,326.02,326.39,324.7,325.1,8800.0
2024-10-18 10:20:00,325.08,326.4,325.06,326.31,13947.0,325.08,326.4,325.06,326.31,13947.0
2024-10-18 10:30:00,326.83,327.55,326.4,326.6,10102.0,326.83,327.55,326.4,326.6,10102.0
2024-10-18 10:40:00,326.48,327.26,326.37,327.26,4509.0,326.48,327.26,326.37,327.26,4509.0
2024-10-18 10:50:00,327.07,327.59,327.04,327.06,3973.0,327.07,327.59,327.04,327.06,3973.0
2024-10-18 11:00:00,327.06,327.84,326.55,327.33,5715.0,327.06,327.84,326.55,327.33,5715.0
2024-10-18 11:10:00,327.37,327.55,327.0,327.4,8242.0,327.37,327.55,327.0,327.4,8242.0
2024-10-18 11:20:00,327.4,327.71,327.23,327.47,3000.0,327.4,327.71,327.23,327.47,3000.0
2024-10-18 11:30:00,327.58,327.7,327.19,327.46,2864.0,327.58,327.7,327.19,327.46,2864.0
2024-10-18 11:40:00,327.29,327.46,327.1,327.41,3337.0,327.29,327.46,327.1,327.41,3337.0
2024-10-18 11:50:00,327.4,327.4,326.91,327.12,4908.0,327.4,327.4,326.91,327.12,4908.0
2024-10-18 12:00:00,326.94,327.12,326.29,326.54,5084.0,326.94,327.12,326.29,326.54,5084.0
2024-10-18 12:10:00,326.54,326.74,326.15,326.3,14393.0,326.54,326.74,326.15,326.3,14393.0
2024-10-18 12:20:00,326.31,327.46,326.18,327.27,26913.0,326.31,327.46,326.18,327.27,26913.0
2024-10-18 12:30:00,327.27,327.81,327.14,327.79,7354.0,327.27,327.81,327.14,327.79,7354.0
2024-10-18 12:40:00,327.79,328.3,327.64,327.7,13129.0,327.79,328.3,327.64,327.7,13129.0
2024-10-18 12:50:00,327.88,328.5,327.74,328.08,11319.0,327.88,328.5,327.74,328.08,11319.0
2024-10-18 13:00:00,328.12,328.36,327.81,328.36,2900.0,328.12,328.36,327.81,328.36,2900.0
2024-10-18 13:10:00,328.32,329.5,328.14,329.33,6168.0,328.32,329.5,328.14,329.33,6168.0
2024-10-18 13:20:00,329.35,329.48,328.19,328.41,15593.0,329.35,329.48,328.19,328.41,15593.0
2024-10-18 13:30:00,328.42,329.36,328.28,329.31,10870.0,328.42,329.36,328.28,329.31,10870.0
2024-10-18 13:40:00,329.33,329.39,328.63,328.77,4971.0,329.33,329.39,328.63,328.77,4971.0
2024-10-18 13:50:00,328.76,328.76,327.82,328.06,7002.0,328.76,328.76,327.82,328.06,7002.0
2024-10-18 14:00:00,327.92,327.92,326.95,327.56,6465.0,327.92,327.92,326.95,327.56,6465.0
2024-10-18 14:10:00,327.56,327.79,327.32,327.34,6951.0,327.56,327.79,327.32,327.34,6951.0
2024-10-18 14:20:00,327.39,327.39,326.72,326.72,7786.0,327.39,327.39,326.72,326.72,7786.0
2024-10-18 14:30:00,326.77,326.77,326.35,326.56,9265.0,326.77,326.77,326.35,326.56,9265.0
2024-10-18 14:40:00,326.56,326.95,326.46,326.49,8340.0,326.56,326.95,326.46,326.49,8340.0
2024-10-18 14:50:00,326.72,326.99,326.31,326.42,5920.0,326.72,326.99,326.31,326.42,5920.0
2024-10-18 15:00:00,326.19,326.28,325.6,325.62,12367.0,326.19,326.28,325.6,325.62,12367.0
2024-10-18 15:10:00,325.6,325.66,325.09,325.28,7851.0,325.6,325.66,325.09,325.28,7851.0
2024-10-18 15:20:00,325.14,325.41,324.2,325.41,13578.0,325.14,325.41,324.2,325.41,13578.0
2024-10-18 15:30:00,325.35,325.63,325.15,325.5,13341.0,325.35,325.63,325.15,325.5,13341.0
2024-10-18 15:40:00,325.31,326.39,324.84,326.35,24340.0,325.31,326.39,324.84,326.35,24340.0
2024-10-18 15:50:00,326.34,326.85,325.41,325.52,51294.0,326.34,326.85,325.41,325.52,51294.0
2024-10-21 09:30:00,325.18,325.68,322.29,323.0,15872.0,325.18,325.68,322.29,323.0,15872.0
2024-10-21 09:40:00,322.42,322.43,319.65,319.8,10260.0,322.42,322.43,319.65,319.8,10260.0
2024-10-21 09:50:00,320.49,320.87,319.24,319.27,3915.0,320.49,320.87,319.24,319.27,3915.0
2024-10-21 10:00:00,318.89,319.14,316.73,319.14,14546.0,318.89,319.14,316.73,319.14,14546.0
2024-10-21 10:10:00,319.12,319.12,318.19,318.73,5897.0,319.12,319.12,318.19,318.73,5897.0
2024-10-21 10:20:00,318.73,318.82,317.51,317.56,4641.0,318.73,318.82,317.51,317.56,4641.0
2024-10-21 10:30:00,317.56,317.89,316.76,317.11,7213.0,317.56,317.89,316.76,317.11,7213.0
2024-10-21 10:40:00,316.94,317.9,316.6,317.03,15580.0,316.94,317.9,316.6,317.03,15580.0
2024-10-21 10:50:00,316.87,316.9,315.74,316.13,10243.0,316.87,316.9,315.74,316.13,10243.0
2024-10-21 11:00:00,316.06,316.64,315.19,315.42,6464.0,316.06,316.64,315.19,315.42,6464.0
2024-10-21 11:10:00,315.26,316.07,315.26,315.83,2100.0,315.26,316.07,315.26,315.83,2100.0
2024-10-21 11:20:00,315.8,316.02,315.43,315.97,8580.0,315.8,316.02,315.43,315.97,8580.0
2024-10-21 11:30:00,315.94,316.89,315.94,316.89,4824.0,315.94,316.89,315.94,316.89,4824.0
2024-10-21 11:40:00,316.79,317.7,316.66,317.27,14425.0,316.79,317.7,316.66,317.27,14425.0
2024-10-21 11:50:00,317.27,317.27,316.26,317.07,8986.0,317.27,317.27,316.26,317.07,8986.0
2024-10-21 12:00:00,317.03,317.26,316.69,316.87,4028.0,317.03,317.26,316.69,316.87,4028.0
2024-10-21 12:10:00,316.59,316.81,316.16,316.16,2999.0,316.59,316.81,316.16,316.16,2999.0
2024-10-21 12:20:00,316.17,316.4,315.98,316.18,8324.0,316.17,316.4,315.98,316.18,8324.0
2024-10-21 12:30:00,316.09,316.45,316.08,316.16,2629.0,316.09,316.45,316.08,316.16,2629.0
2024-10-21 12:40:00,316.25,316.99,316.25,316.99,3135.0,316.25,316.99,316.25,316.99,3135.0
2024-10-21 12:50:00,317.05,317.58,316.97,317.2,3885.0,317.05,317.58,316.97,317.2,3885.0
2024-10-21 13:00:00,317.2,317.8,317.15,317.73,2849.0,317.2,317.8,317.15,317.73,2849.0
2024-10-21 13:10:00,317.85,318.06,317.37,317.37,4179.0,317.85,318.06,317.37,317.37,4179.0
2024-10-21 13:20:00,317.44,317.88,317.11,317.3,5192.0,317.44,317.88,317.11,317.3,5192.0
2024-10-21 13:30:00,317.05,317.22,316.39,316.67,6235.0,317.05,317.22,316.39,316.67,6235.0
2024-10-21 13:40:00,316.52,316.72,316.25,316.45,4992.0,316.52,316.72,316.25,316.45,4992.0
2024-10-21 13:50:00,316.44,316.52,316.28,316.45,1713.0,316.44,316.52,316.28,316.45,1713.0
2024-10-21 14:00:00,316.46,316.56,316.21,316.43,9892.0,316.46,316.56,316.21,316.43,9892.0
2024-10-21 14:10:00,316.26,316.71,316.18,316.66,6137.0,316.26,316.71,316.18,316.66,6137.0
2024-10-21 14:20:00,316.75,316.78,316.02,316.02,8969.0,316.75,316.78,316.02,316.02,8969.0
2024-10-21 14:30:00,315.95,316.06,315.87,316.06,2001.0,315.95,316.06,315.87,316.06,2001.0
2024-10-21 14:40:00,316.05,316.16,315.0,315.49,8622.0,316.05,316.16,315.0,315.49,8622.0
2024-10-21 14:50:00,315.5,315.79,315.4,315.41,5434.0,315.5,315.79,315.4,315.41,5434.0
2024-10-21 15:00:00,315.4,316.31,315.25,316.22,5266.0,315.4,316.31,315.25,316.22,5266.0
2024-10-21 15:10:00,316.14,316.34,315.82,315.82,6952.0,316.14,316.34,315.82,315.82,6952.0
2024-10-21 15:20:00,315.92,316.11,315.05,315.3,11210.0,315.92,316.11,315.05,315.3,11210.0
2024-10-21 15:30:00,315.22,315.83,315.07,315.66,13154.0,315.22,315.83,315.07,315.66,13154.0
2024-10-21 15:40:00,315.8,316.49,315.54,316.19,20939.0,315.8,316.49,315.54,316.19,20939.0
2024-10-21 15:50:00,316.1,316.11,315.1,315.38,52679.0,316.1,316.11,315.1,315.38,52679.0
2024-10-22 09:30:00,317.28,330.98,316.45,329.0,76214.0,317.28,330.98,316.45,329.0,76214.0
2024-10-22 09:40:00,328.89,335.0,328.61,330.8,67121.0,328.89,335.0,328.61,330.8,67121.0
2024-10-22 09:50:00,330.29,330.8,325.31,330.41,56412.0,330.29,330.8,325.31,330.41,56412.0
2024-10-22 10:00:00,330.41,331.0,328.91,330.18,36694.0,330.41,331.0,328.91,330.18,36694.0
2024-10-22 10:10:00,330.49,332.44,330.47,332.11,16097.0,330.49,332.44,330.47,332.11,16097.0
2024-10-22 10:20:00,332.22,332.41,330.83,331.0,7053.0,332.22,332.41,330.83,331.0,7053.0
2024-10-22 10:30:00,330.94,331.85,330.46,330.57,11491.0,330.94,331.85,330.46,330.57,11491.0
2024-10-22 10:40:00,330.98,330.98,328.15,328.15,4043.0,330.98,330.98,328.15,328.15,4043.0
2024-10-22 10:50:00,328.53,329.16,327.37,327.37,5204.0,328.53,329.16,327.37,327.37,5204.0
2024-10-22 11:00:00,327.32,328.25,326.65,326.66,4998.0,327.32,328.25,326.65,326.66,4998.0
2024-10-22 11:10:00,326.76,327.0,326.17,326.71,4792.0,326.76,327.0,326.17,326.71,4792.0
2024-10-22 11:20:00,326.51,327.13,326.19,327.05,8632.0,326.51,327.13,326.19,327.05,8632.0
2024-10-22 11:30:00,327.03,327.13,326.0,326.2,5998.0,327.03,327.13,326.0,326.2,5998.0
2024-10-22 11:40:00,326.03,327.0,326.03,326.81,3292.0,326.03,327.0,326.03,326.81,3292.0
2024-10-22 11:50:00,326.45,326.83,326.27,326.55,2348.0,326.45,326.83,326.27,326.55,2348.0
2024-10-22 12:00:00,326.36,326.37,324.63,325.59,13066.0,326.36,326.37,324.63,325.59,13066.0
2024-10-22 12:10:00,325.6,325.6,324.29,325.19,7617.0,325.6,325.6,324.29,325.19,7617.0
2024-10-22 12:20:00,325.2,327.33,325.0,325.97,9576.0,325.2,327.33,325.0,325.97,9576.0
2024-10-22 12:30:00,325.7,326.6,325.7,326.02,4318.0,325.7,326.6,325.7,326.02,4318.0
2024-10-22 12:40:00,326.28,327.05,326.11,326.98,5134.0,326.28,327.05,326.11,326.98,5134.0
2024-10-22 12:50:00,327.06,327.07,326.2,326.88,26584.0,327.06,327.07,326.2,326.88,26584.0
2024-10-22 13:00:00,327.2,327.49,326.65,326.66,4646.0,327.2,327.49,326.65,326.66,4646.0
2024-10-22 13:10:00,326.68,326.68,326.46,326.59,1628.0,326.68,326.68,326.46,326.59,1628.0
2024-10-22 13:20:00,326.63,327.26,326.12,327.15,10803.0,326.63,327.26,326.12,327.15,10803.0
2024-10-22 13:30:00,327.0,327.0,326.03,326.33,2550.0,327.0,327.0,326.03,326.33,2550.0
2024-10-22 13:40:00,326.26,327.16,326.18,326.67,8378.0,326.26,327.16,326.18,326.67,8378.0
2024-10-22 13:50:00,326.83,327.07,326.62,327.0,3422.0,326.83,327.07,326.62,327.0,3422.0
2024-10-22 14:00:00,327.0,327.27,326.51,327.0,19178.0,327.0,327.27,326.51,327.0,19178.0
2024-10-22 14:10:00,327.0,328.57,326.77,328.41,26464.0,327.0,328.57,326.77,328.41,26464.0
2024-10-22 14:20:00,328.17,329.04,328.02,328.75,10499.0,328.17,329.04,328.02,328.75,10499.0
2024-10-22 14:30:00,328.63,328.83,328.1,328.26,7313.0,328.63,328.83,328.1,328.26,7313.0
2024-10-22 14:40:00,328.41,328.53,327.47,327.47,7106.0,328.41,328.53,327.47,327.47,7106.0
2024-10-22 14:50:00,327.49,328.09,327.12,327.22,19718.0,327.49,328.09,327.12,327.22,19718.0
2024-10-22 15:00:00,327.44,329.73,327.37,329.17,34049.0,327.44,329.73,327.37,329.17,34049.0
2024-10-22 15:10:00,329.18,329.24,327.59,327.92,20001.0,329.18,329.24,327.59,327.92,20001.0
2024-10-22 15:20:00,327.86,328.07,327.47,327.84,16318.0,327.86,328.07,327.47,327.84,16318.0
2024-10-22 15:30:00,327.91,329.69,327.81,329.64,28389.0,327.91,329.69,327.81,329.64,28389.0
2024-10-22 15:40:00,329.64,330.74,328.74,330.59,40184.0,329.64,330.74,328.74,330.59,40184.0
2024-10-22 15:50:00,330.77,331.29,329.62,329.74,110007.0,330.77,331.29,329.62,329.74,110007.0
2024-10-23 09:30:00,328.18,331.38,326.98,329.18,11111.0,328.18,331.38,326.98,329.18,11111.0
2024-10-23 09:40:00,329.29,330.97,327.97,330.97,6395.0,329.29,330.97,327.97,330.97,6395.0
2024-10-23 09:50:00,331.08,332.04,328.81,328.89,10855.0,331.08,332.04,328.81,328.89,10855.0
2024-10-23 10:00:00,328.87,332.76,328.45,332.75,20958.0,328.87,332.76,328.45,332.75,20958.0
2024-10-23 10:10:00,332.51,332.7,330.18,330.18,8371.0,332.51,332.7,330.18,330.18,8371.0
2024-10-23 10:20:00,330.44,331.58,330.14,331.57,4645.0,330.44,331.58,330.14,331.57,4645.0
2024-10-23 10:30:00,331.57,331.81,330.71,331.27,8006.0,331.57,331.81,330.71,331.27,8006.0
2024-10-23 10:40:00,330.82,331.35,330.14,331.02,5191.0,330.82,331.35,330.14,331.02,5191.0
2024-10-23 10:50:00,330.81,331.49,330.14,331.27,4600.0,330.81,331.49,330.14,331.27,4600.0
2024-10-23 11:00:00,331.12,331.68,330.71,331.49,5538.0,331.12,331.68,330.71,331.49,5538.0
2024-10-23 11:10:00,331.46,331.58,330.48,331.18,5866.0,331.46,331.58,330.48,331.18,5866.0
2024-10-23 11:20:00,331.11,331.99,330.82,331.43,9428.0,331.11,331.99,330.82,331.43,9428.0
2024-10-23 11:30:00,331.23,331.84,330.95,331.82,3700.0,331.23,331.84,330.95,331.82,3700.0
2024-10-23 11:40:00,332.02,333.07,331.98,332.85,10681.0,332.02,333.07,331.98,332.85,10681.0
2024-10-23 11:50:00,332.85,333.1,332.04,333.09,8675.0,332.85,333.1,332.04,333.09,8675.0
2024-10-23 12:00:00,332.94,333.46,331.88,331.99,4472.0,332.94,333.46,331.88,331.99,4472.0
2024-10-23 12:10:00,331.98,332.15,331.1,332.15,4051.0,331.98,332.15,331.1,332.15,4051.0
2024-10-23 12:20:00,332.05,332.11,331.14,331.19,6148.0,332.05,332.11,331.14,331.19,6148.0
2024-10-23 12:30:00,331.06,331.25,330.69,330.94,4988.0,331.06,331.25,330.69,330.94,4988.0
2024-10-23 12:40:00,330.85,331.07,330.58,330.81,3828.0,330.85,331.07,330.58,330.81,3828.0
2024-10-23 12:50:00,331.0,331.0,330.21,330.38,9259.0,331.0,331.0,330.21,330.38,9259.0
2024-10-23 13:00:00,330.25,330.28,329.61,329.61,4457.0,330.25,330.28,329.61,329.61,4457.0
2024-10-23 13:10:00,329.61,330.5,329.49,330.16,2674.0,329.61,330.5,329.49,330.16,2674.0
2024-10-23 13:20:00,330.51,331.82,330.4,331.74,10816.0,330.51,331.82,330.4,331.74,10816.0
2024-10-23 13:30:00,331.52,332.35,331.18,332.0,15268.0,331.52,332.35,331.18,332.0,15268.0
2024-10-23 13:40:00,332.19,332.74,332.06,332.63,10924.0,332.19,332.74,332.06,332.63,10924.0
2024-10-23 13:50:00,332.56,332.71,331.22,331.23,10660.0,332.56,332.71,331.22,331.23,10660.0
2024-10-23 14:00:00,331.22,331.31,330.55,330.56,8501.0,331.22,331.31,330.55,330.56,8501.0
2024-10-23 14:10:00,330.56,330.76,330.07,330.49,12334.0,330.56,330.76,330.07,330.49,12334.0
2024-10-23 14:20:00,330.8,332.32,330.77,332.26,6648.0,330.8,332.32,330.77,332.26,6648.0
2024-10-23 14:30:00,332.04,334.19,332.0,333.31,11444.0,332.04,334.19,332.0,333.31,11444.0
2024-10-23 14:40:00,333.22,333.59,333.21,333.51,5978.0,333.22,333.59,333.21,333.51,5978.0
2024-10-23 14:50:00,333.53,334.0,333.08,333.17,8563.0,333.53,334.0,333.08,333.17,8563.0
2024-10-23 15:00:00,332.93,333.42,332.73,333.06,4539.0,332.93,333.42,332.73,333.06,4539.0
2024-10-23 15:10:00,333.2,333.64,332.83,333.09,10976.0,333.2,333.64,332.83,333.09,10976.0
2024-10-23 15:20:00,332.87,332.93,331.63,331.99,14720.0,332.87,332.93,331.63,331.99,14720.0
2024-10-23 15:30:00,331.89,332.05,331.28,331.84,16304.0,331.89,332.05,331.28,331.84,16304.0
2024-10-23 15:40:00,331.86,332.55,331.58,331.93,41012.0,331.86,332.55,331.58,331.93,41012.0
2024-10-23 15:50:00,332.0,332.82,330.88,332.31,145510.0,332.0,332.82,330.88,332.31,145510.0
2024-10-24 09:30:00,333.82,334.41,331.45,332.14,7681.0,333.82,334.41,331.45,332.14,7681.0
2024-10-24 09:40:00,332.09,332.5,330.23,331.78,6748.0,332.09,332.5,330.23,331.78,6748.0
2024-10-24 09:50:00,331.45,332.64,330.77,332.26,13548.0,331.45,332.64,330.77,332.26,13548.0
2024-10-24 10:00:00,332.4,334.3,332.4,334.18,4847.0,332.4,334.3,332.4,334.18,4847.0
2024-10-24 10:10:00,334.22,335.09,333.78,334.58,4624.0,334.22,335.09,333.78,334.58,4624.0
2024-10-24 10:20:00,334.93,336.68,334.93,335.36,8951.0,334.93,336.68,334.93,335.36,8951.0
2024-10-24 10:30:00,335.31,335.79,335.31,335.78,1659.0,335.31,335.79,335.31,335.78,1659.0
2024-10-24 10:40:00,335.97,336.05,334.87,334.91,3500.0,335.97,336.05,334.87,334.91,3500.0
2024-10-24 10:50:00,334.86,335.38,334.62,334.98,4892.0,334.86,335.38,334.62,334.98,4892.0
2024-10-24 11:00:00,334.96,334.96,334.09,334.45,4062.0,334.96,334.96,334.09,334.45,4062.0
2024-10-24 11:10:00,334.45,334.84,334.12,334.12,2763.0,334.45,334.84,334.12,334.12,2763.0
2024-10-24 11:20:00,333.87,334.05,332.21,332.21,8055.0,333.87,334.05,332.21,332.21,8055.0
2024-10-24 11:30:00,332.26,332.53,332.09,332.42,2355.0,332.26,332.53,332.09,332.42,2355.0
2024-10-24 11:40:00,332.14,332.26,331.41,331.41,3319.0,332.14,332.26,331.41,331.41,3319.0
2024-10-24 11:50:00,331.41,331.66,331.09,331.55,2781.0,331.41,331.66,331.09,331.55,2781.0
2024-10-24 12:00:00,331.31,331.72,331.27,331.54,1882.0,331.31,331.72,331.27,331.54,1882.0
2024-10-24 12:10:00,331.55,332.25,331.24,332.25,3400.0,331.55,332.25,331.24,332.25,3400.0
2024-10-24 12:20:00,332.02,333.07,331.69,332.77,3751.0,332.02,333.07,331.69,332.77,3751.0
2024-10-24 12:30:00,332.69,333.68,332.69,333.03,3061.0,332.69,333.68,332.69,333.03,3061.0
2024-10-24 12:40:00,333.08,333.34,332.73,333.34,2107.0,333.08,333.34,332.73,333.34,2107.0
2024-10-24 12:50:00,333.42,333.87,333.25,333.25,2744.0,333.42,333.87,333.25,333.25,2744.0
2024-10-24 13:00:00,333.32,333.42,332.85,332.86,3004.0,333.32,333.42,332.85,332.86,3004.0
2024-10-24 13:10:00,332.77,333.14,332.77,333.07,1609.0,332.77,333.14,332.77,333.07,1609.0
2024-10-24 13:20:00,333.0,333.27,332.86,332.87,2866.0,333.0,333.27,332.86,332.87,2866.0
2024-10-24 13:30:00,332.73,333.28,332.71,333.28,1444.0,332.73,333.28,332.71,333.28,1444.0
2024-10-24 13:40:00,333.05,333.1,332.4,332.4,1931.0,333.05,333.1,332.4,332.4,1931.0
2024-10-24 13:50:00,332.35,332.35,332.09,332.1,400.0,332.35,332.35,332.09,332.1,400.0
2024-10-24 14:00:00,332.06,332.27,331.64,331.69,3003.0,332.06,332.27,331.64,331.69,3003.0
2024-10-24 14:10:00,331.8,332.68,331.8,332.25,5791.0,331.8,332.68,331.8,332.25,5791.0
2024-10-24 14:20:00,332.25,333.02,332.24,332.46,4800.0,332.25,333.02,332.24,332.46,4800.0
2024-10-24 14:30:00,332.35,332.37,331.59,332.0,4123.0,332.35,332.37,331.59,332.0,4123.0
2024-10-24 14:40:00,331.82,332.31,331.82,332.29,2407.0,331.82,332.31,331.82,332.29,2407.0
2024-10-24 14:50:00,332.43,333.26,332.43,332.86,4344.0,332.43,333.26,332.43,332.86,4344.0
2024-10-24 15:00:00,332.85,332.95,332.65,332.72,2264.0,332.85,332.95,332.65,332.72,2264.0
2024-10-24 15:10:00,332.89,333.15,332.79,332.87,2526.0,332.89,333.15,332.79,332.87,2526.0
2024-10-24 15:20:00,332.93,332.94,332.66,332.86,3275.0,332.93,332.94,332.66,332.86,3275.0
2024-10-24 15:30:00,332.88,333.33,332.52,332.56,6404.0,332.88,333.33,332.52,332.56,6404.0
2024-10-24 15:40:00,332.5,332.64,332.2,332.24,7650.0,332.5,332.64,332.2,332.24,7650.0
2024-10-24 15:50:00,332.26,332.33,331.14,332.17,41238.0,332.26,332.33,331.14,332.17,41238.0
2024-10-25 09:30:00,336.93,338.03,333.42,333.88,8814.0,336.93,338.03,333.42,333.88,8814.0
2024-10-25 09:40:00,333.18,335.48,333.17,335.13,3402.0,333.18,335.48,333.17,335.13,3402.0
2024-10-25 09:50:00,335.18,335.38,333.96,334.1,3000.0,335.18,335.38,333.96,334.1,3000.0
2024-10-25 10:00:00,334.74,335.57,333.94,335.19,8562.0,334.74,335.57,333.94,335.19,8562.0
2024-10-25 10:10:00,335.43,335.67,334.99,335.67,2648.0,335.43,335.67,334.99,335.67,2648.0
2024-10-25 10:20:00,335.04,336.03,334.97,335.42,2208.0,335.04,336.03,334.97,335.42,2208.0
2024-10-25 10:30:00,335.59,336.15,334.72,335.79,15765.0,335.59,336.15,334.72,335.79,15765.0
2024-10-25 10:40:00,335.87,335.87,334.25,334.38,11629.0,335.87,335.87,334.25,334.38,11629.0
2024-10-25 10:50:00,333.97,334.59,333.84,333.9,8739.0,333.97,334.59,333.84,333.9,8739.0
2024-10-25 11:00:00,334.11,334.23,333.55,333.55,3940.0,334.11,334.23,333.55,333.55,3940.0
2024-10-25 11:10:00,333.49,333.64,333.13,333.64,2012.0,333.49,333.64,333.13,333.64,2012.0
2024-10-25 11:20:00,333.31,333.32,332.52,332.59,8101.0,333.31,333.32,332.52,332.59,8101.0
2024-10-25 11:30:00,332.92,333.64,332.92,333.3,7595.0,332.92,333.64,332.92,333.3,7595.0
2024-10-25 11:40:00,333.24,335.18,333.24,335.16,2800.0,333.24,335.18,333.24,335.16,2800.0
2024-10-25 11:50:00,334.88,334.88,334.27,334.66,5047.0,334.88,334.88,334.27,334.66,5047.0
2024-10-25 12:00:00,334.52,335.3,334.08,335.3,5549.0,334.52,335.3,334.08,335.3,5549.0
2024-10-25 12:10:00,334.99,336.03,334.98,336.03,8712.0,334.99,336.03,334.98,336.03,8712.0
2024-10-25 12:20:00,335.88,336.22,335.68,335.99,6031.0,335.88,336.22,335.68,335.99,6031.0
2024-10-25 12:30:00,336.19,336.25,335.89,336.12,5053.0,336.19,336.25,335.89,336.12,5053.0
2024-10-25 12:40:00,336.12,336.22,335.65,335.81,7532.0,336.12,336.22,335.65,335.81,7532.0
2024-10-25 12:50:00,335.89,336.25,335.84,336.23,7282.0,335.89,336.25,335.84,336.23,7282.0
2024-10-25 13:00:00,336.3,336.6,336.19,336.38,4256.0,336.3,336.6,336.19,336.38,4256.0
2024-10-25 13:10:00,336.4,336.4,335.81,336.03,4949.0,336.4,336.4,335.81,336.03,4949.0
2024-10-25 13:20:00,335.98,336.69,335.82,336.69,7864.0,335.98,336.69,335.82,336.69,7864.0
2024-10-25 13:30:00,336.62,336.62,335.24,335.32,4897.0,336.62,336.62,335.24,335.32,4897.0
2024-10-25 13:40:00,335.3,335.57,334.39,335.56,3500.0,335.3,335.57,334.39,335.56,3500.0
2024-10-25 13:50:00,335.78,336.28,335.78,335.84,13834.0,335.78,336.28,335.78,335.84,13834.0
2024-10-25 14:00:00,335.84,336.07,335.56,335.98,9758.0,335.84,336.07,335.56,335.98,9758.0
2024-10-25 14:10:00,335.93,336.23,335.71,336.12,7466.0,335.93,336.23,335.71,336.12,7466.0
2024-10-25 14:20:00,336.3,336.97,336.15,336.97,12302.0,336.3,336.97,336.15,336.97,12302.0
2024-10-25 14:30:00,336.84,337.68,336.38,337.52,21848.0,336.84,337.68,336.38,337.52,21848.0
2024-10-25 14:40:00,337.36,338.0,337.35,337.5,21494.0,337.36,338.0,337.35,337.5,21494.0
2024-10-25 14:50:00,337.52,337.74,337.15,337.51,14815.0,337.52,337.74,337.15,337.51,14815.0
2024-10-25 15:00:00,337.38,337.65,337.19,337.65,19651.0,337.38,337.65,337.19,337.65,19651.0
2024-10-25 15:10:00,337.66,337.76,337.09,337.1,12088.0,337.66,337.76,337.09,337.1,12088.0
2024-10-25 15:20:00,337.0,337.4,336.92,337.24,11619.0,337.0,337.4,336.92,337.24,11619.0
2024-10-25 15:30:00,337.17,337.17,336.09,336.19,10980.0,337.17,337.17,336.09,336.19,10980.0
2024-10-25 15:40:00,336.19,336.76,336.0,336.57,14757.0,336.19,336.76,336.0,336.57,14757.0
2024-10-25 15:50:00,336.4,336.67,335.75,336.01,54737.0,336.4,336.67,335.75,336.01,54737.0
2024-10-28 09:30:00,336.41,339.5,335.53,335.56,16647.0,336.41,339.5,335.53,335.56,16647.0
2024-10-28 09:40:00,335.56,338.73,335.44,338.35,7256.0,335.56,338.73,335.44,338.35,7256.0
2024-10-28 09:50:00,338.33,338.33,336.28,336.35,3836.0,338.33,338.33,336.28,336.35,3836.0
2024-10-28 10:00:00,336.27,336.83,335.38,336.43,26748.0,336.27,336.83,335.38,336.43,26748.0
2024-10-28 10:10:00,336.75,338.51,336.75,337.81,6039.0,336.75,338.51,336.75,337.81,6039.0
2024-10-28 10:20:00,337.5,338.91,337.31,338.69,4115.0,337.5,338.91,337.31,338.69,4115.0
2024-10-28 10:30:00,338.97,338.97,337.84,337.87,13471.0,338.97,338.97,337.84,337.87,13471.0
2024-10-28 10:40:00,337.88,338.41,337.72,338.16,4640.0,337.88,338.41,337.72,338.16,4640.0
2024-10-28 10:50:00,338.16,338.59,337.95,338.59,4559.0,338.16,338.59,337.95,338.59,4559.0
2024-10-28 11:00:00,338.61,338.76,338.44,338.6,4093.0,338.61,338.76,338.44,338.6,4093.0
2024-10-28 11:10:00,338.6,338.92,338.21,338.37,8745.0,338.6,338.92,338.21,338.37,8745.0
2024-10-28 11:20:00,338.21,338.28,337.09,338.1,4270.0,338.21,338.28,337.09,338.1,4270.0
2024-10-28 11:30:00,338.12,338.12,337.7,338.08,4443.0,338.12,338.12,337.7,338.08,4443.0
2024-10-28 11:40:00,338.08,338.08,337.58,337.92,3100.0,338.08,338.08,337.58,337.92,3100.0
2024-10-28 11:50:00,337.97,338.68,337.88,337.97,7923.0,337.97,338.68,337.88,337.97,7923.0
2024-10-28 12:00:00,337.89,338.22,337.89,338.22,2538.0,337.89,338.22,337.89,338.22,2538.0
2024-10-28 12:10:00,338.07,338.58,338.07,338.49,2720.0,338.07,338.58,338.07,338.49,2720.0
2024-10-28 12:20:00,338.44,338.44,336.25,336.25,6686.0,338.44,338.44,336.25,336.25,6686.0
2024-10-28 12:30:00,336.18,336.18,335.06,335.22,5499.0,336.18,336.18,335.06,335.22,5499.0
2024-10-28 12:40:00,335.16,335.66,335.16,335.4,7045.0,335.16,335.66,335.16,335.4,7045.0
2024-10-28 12:50:00,335.24,335.24,333.89,334.56,9093.0,335.24,335.24,333.89,334.56,9093.0
2024-10-28 13:00:00,334.72,334.74,334.17,334.59,6086.0,334.72,334.74,334.17,334.59,6086.0
2024-10-28 13:10:00,334.5,334.5,332.59,333.11,2000.0,334.5,334.5,332.59,333.11,2000.0
2024-10-28 13:20:00,332.98,333.95,332.98,333.67,4575.0,332.98,333.95,332.98,333.67,4575.0
2024-10-28 13:30:00,333.66,334.3,333.25,334.24,4451.0,333.66,334.3,333.25,334.24,4451.0
2024-10-28 13:40:00,334.29,334.89,333.59,333.69,6623.0,334.29,334.89,333.59,333.69,6623.0
2024-10-28 13:50:00,333.68,333.71,333.27,333.68,3699.0,333.68,333.71,333.27,333.68,3699.0
2024-10-28 14:00:00,333.46,334.01,333.4,333.98,10683.0,333.46,334.01,333.4,333.98,10683.0
2024-10-28 14:10:00,333.79,333.79,332.21,332.21,6902.0,333.79,333.79,332.21,332.21,6902.0
2024-10-28 14:20:00,332.13,332.26,331.84,332.06,4201.0,332.13,332.26,331.84,332.06,4201.0
2024-10-28 14:30:00,331.97,332.0,330.85,330.85,58181.0,331.97,332.0,330.85,330.85,58181.0
2024-10-28 14:40:00,331.0,331.39,330.66,331.25,10575.0,331.0,331.39,330.66,331.25,10575.0
2024-10-28 14:50:00,331.26,331.4,330.71,330.71,5900.0,331.26,331.4,330.71,330.71,5900.0
2024-10-28 15:00:00,330.7,331.06,329.72,329.72,11263.0,330.7,331.06,329.72,329.72,11263.0
2024-10-28 15:10:00,329.8,330.56,329.73,330.56,12279.0,329.8,330.56,329.73,330.56,12279.0
2024-10-28 15:20:00,330.3,330.56,329.85,330.56,13350.0,330.3,330.56,329.85,330.56,13350.0
2024-10-28 15:30:00,330.56,330.99,330.08,330.08,6706.0,330.56,330.99,330.08,330.08,6706.0
2024-10-28 15:40:00,330.12,330.51,329.47,329.5,12314.0,330.12,330.51,329.47,329.5,12314.0
2024-10-28 15:50:00,329.62,329.91,329.3,329.86,50736.0,329.62,329.91,329.3,329.86,50736.0
2024-10-29 09:30:00,328.46,328.59,326.07,326.64,12816.0,328.46,328.59,326.07,326.64,12816.0
2024-10-29 09:40:00,326.57,327.55,326.53,327.19,24116.0,326.57,327.55,326.53,327.19,24116.0
2024-10-29 09:50:00,326.97,328.6,326.63,328.48,25299.0,326.97,328.6,326.63,328.48,25299.0
2024-10-29 10:00:00,328.35,330.02,328.35,328.85,11498.0,328.35,330.02,328.35,328.85,11498.0
2024-10-29 10:10:00,328.85,328.86,327.35,327.75,7711.0,328.85,328.86,327.35,327.75,7711.0
2024-10-29 10:20:00,327.79,329.49,327.75,328.62,5052.0,327.79,329.49,327.75,328.62,5052.0
2024-10-29 10:30:00,328.63,329.5,328.07,328.09,17195.0,328.63,329.5,328.07,328.09,17195.0
2024-10-29 10:40:00,328.1,328.83,327.74,328.27,8176.0,328.1,328.83,327.74,328.27,8176.0
2024-10-29 10:50:00,328.12,328.45,327.55,327.78,8140.0,328.12,328.45,327.55,327.78,8140.0
2024-10-29 11:00:00,327.78,327.94,326.54,326.54,13846.0,327.78,327.94,326.54,326.54,13846.0
2024-10-29 11:10:00,326.68,327.43,326.6,327.22,3624.0,326.68,327.43,326.6,327.22,3624.0
2024-10-29 11:20:00,327.19,328.1,327.19,327.67,5109.0,327.19,328.1,327.19,327.67,5109.0
2024-10-29 11:30:00,327.83,329.55,327.69,329.21,3645.0,327.83,329.55,327.69,329.21,3645.0
2024-10-29 11:40:00,329.76,329.76,328.14,328.14,6197.0,329.76,329.76,328.14,328.14,6197.0
2024-10-29 11:50:00,328.17,328.18,327.72,327.93,1226.0,328.17,328.18,327.72,327.93,1226.0
2024-10-29 12:00:00,327.86,327.94,327.59,327.6,3279.0,327.86,327.94,327.59,327.6,3279.0
2024-10-29 12:10:00,327.62,327.78,326.8,327.06,6545.0,327.62,327.78,326.8,327.06,6545.0
2024-10-29 12:20:00,326.83,327.09,326.1,326.68,7361.0,326.83,327.09,326.1,326.68,7361.0
2024-10-29 12:30:00,326.69,326.69,326.21,326.41,4506.0,326.69,326.69,326.21,326.41,4506.0
2024-10-29 12:40:00,326.42,326.5,326.23,326.35,3420.0,326.42,326.5,326.23,326.35,3420.0
2024-10-29 12:50:00,326.42,327.14,326.42,327.14,5800.0,326.42,327.14,326.42,327.14,5800.0
2024-10-29 13:00:00,326.98,327.01,326.48,326.61,4759.0,326.98,327.01,326.48,326.61,4759.0
2024-10-29 13:10:00,326.49,327.5,326.34,327.37,3376.0,326.49,327.5,326.34,327.37,3376.0
2024-10-29 13:20:00,327.37,327.37,326.77,326.99,3068.0,327.37,327.37,326.77,326.99,3068.0
2024-10-29 13:30:00,326.94,327.1,326.45,326.5,5156.0,326.94,327.1,326.45,326.5,5156.0
2024-10-29 13:40:00,326.35,326.35,325.67,325.86,4397.0,326.35,326.35,325.67,325.86,4397.0
2024-10-29 13:50:00,325.78,325.95,325.46,325.54,2650.0,325.78,325.95,325.46,325.54,2650.0
2024-10-29 14:00:00,325.5,325.79,325.37,325.43,6376.0,325.5,325.79,325.37,325.43,6376.0
2024-10-29 14:10:00,325.48,326.38,325.28,326.38,5235.0,325.48,326.38,325.28,326.38,5235.0
2024-10-29 14:20:00,326.47,326.85,326.26,326.38,4399.0,326.47,326.85,326.26,326.38,4399.0
2024-10-29 14:30:00,326.4,326.68,326.4,326.68,2733.0,326.4,326.68,326.4,326.68,2733.0
2024-10-29 14:40:00,326.44,326.98,326.33,326.5,4472.0,326.44,326.98,326.33,326.5,4472.0
2024-10-29 14:50:00,326.48,326.71,326.45,326.57,9634.0,326.48,326.71,326.45,326.57,9634.0
2024-10-29 15:00:00,326.69,326.93,326.69,326.93,2217.0,326.69,326.93,326.69,326.93,2217.0
2024-10-29 15:10:00,326.95,327.03,326.46,326.61,3890.0,326.95,327.03,326.46,326.61,3890.0
2024-10-29 15:20:00,326.61,326.88,326.5,326.79,6315.0,326.61,326.88,326.5,326.79,6315.0
2024-10-29 15:30:00,326.79,326.86,326.43,326.65,11419.0,326.79,326.86,326.43,326.65,11419.0
2024-10-29 15:40:00,326.54,327.4,326.05,327.34,13990.0,326.54,327.4,326.05,327.34,13990.0
2024-10-29 15:50:00,327.16,327.64,326.63,327.2,68895.0,327.16,327.64,326.63,327.2,68895.0
2024-10-30 09:30:00,325.0,328.85,324.94,328.85,18156.0,325.0,328.85,324.94,328.85,18156.0
2024-10-30 09:40:00,328.85,328.85,327.51,328.19,4115.0,328.85,328.85,327.51,328.19,4115.0
2024-10-30 09:50:00,328.64,328.94,327.21,328.31,7051.0,328.64,328.94,327.21,328.31,7051.0
2024-10-30 10:00:00,328.2,328.73,327.7,327.71,8201.0,328.2,328.73,327.7,327.71,8201.0
2024-10-30 10:10:00,327.93,329.93,327.26,329.01,18394.0,327.93,329.93,327.26,329.01,18394.0
2024-10-30 10:20:00,329.25,329.25,328.54,328.66,9212.0,329.25,329.25,328.54,328.66,9212.0
2024-10-30 10:30:00,328.56,329.45,328.43,328.97,20349.0,328.56,329.45,328.43,328.97,20349.0
2024-10-30 10:40:00,328.86,329.07,328.22,328.5,12649.0,328.86,329.07,328.22,328.5,12649.0
2024-10-30 10:50:00,328.33,328.47,327.66,328.22,16038.0,328.33,328.47,327.66,328.22,16038.0
2024-10-30 11:00:00,328.0,328.47,327.56,328.06,7568.0,328.0,328.47,327.56,328.06,7568.0
2024-10-30 11:10:00,328.26,328.26,327.09,327.63,5031.0,328.26,328.26,327.09,327.63,5031.0
2024-10-30 11:20:00,327.52,329.24,327.39,329.24,6786.0,327.52,329.24,327.39,329.24,6786.0
2024-10-30 11:30:00,329.07,330.83,328.83,330.55,6284.0,329.07,330.83,328.83,330.55,6284.0
2024-10-30 11:40:00,330.66,331.21,330.3,330.97,6901.0,330.66,331.21,330.3,330.97,6901.0
2024-10-30 11:50:00,330.93,331.0,330.03,330.25,5992.0,330.93,331.0,330.03,330.25,5992.0
2024-10-30 12:00:00,330.22,330.45,329.95,330.16,3386.0,330.22,330.45,329.95,330.16,3386.0
2024-10-30 12:10:00,330.04,330.57,330.03,330.42,6866.0,330.04,330.57,330.03,330.42,6866.0
2024-10-30 12:20:00,330.42,330.69,330.03,330.48,7949.0,330.42,330.69,330.03,330.48,7949.0
2024-10-30 12:30:00,330.34,331.27,329.98,331.26,7221.0,330.34,331.27,329.98,331.26,7221.0
2024-10-30 12:40:00,331.16,331.16,330.64,330.84,4506.0,331.16,331.16,330.64,330.84,4506.0
2024-10-30 12:50:00,330.86,331.05,330.46,331.05,7668.0,330.86,331.05,330.46,331.05,7668.0
2024-10-30 13:00:00,330.98,331.35,330.9,331.2,6633.0,330.98,331.35,330.9,331.2,6633.0
2024-10-30 13:10:00,331.17,331.76,331.14,331.68,5715.0,331.17,331.76,331.14,331.68,5715.0
2024-10-30 13:20:00,331.68,332.7,331.68,332.21,7905.0,331.68,332.7,331.68,332.21,7905.0
2024-10-30 13:30:00,332.21,333.06,331.69,332.96,19206.0,332.21,333.06,331.69,332.96,19206.0
2024-10-30 13:40:00,332.8,333.4,331.77,332.01,14867.0,332.8,333.4,331.77,332.01,14867.0
2024-10-30 13:50:00,331.98,332.48,331.61,332.31,10410.0,331.98,332.48,331.61,332.31,10410.0
2024-10-30 14:00:00,332.27,333.29,332.26,333.03,20798.0,332.27,333.29,332.26,333.03,20798.0
2024-10-30 14:10:00,333.03,333.74,332.88,333.74,10656.0,333.03,333.74,332.88,333.74,10656.0
2024-10-30 14:20:00,333.67,334.3,333.61,334.0,15910.0,333.67,334.3,333.61,334.0,15910.0
2024-10-30 14:30:00,333.92,334.16,333.27,333.35,8087.0,333.92,334.16,333.27,333.35,8087.0
2024-10-30 14:40:00,333.54,333.72,332.83,332.83,7157.0,333.54,333.72,332.83,332.83,7157.0
2024-10-30 14:50:00,332.83,332.91,332.45,332.91,12530.0,332.83,332.91,332.45,332.91,12530.0
2024-10-30 15:00:00,332.86,333.56,332.66,333.32,8727.0,332.86,333.56,332.66,333.32,8727.0
2024-10-30 15:10:00,333.32,333.56,332.91,332.91,18028.0,333.32,333.56,332.91,332.91,18028.0
2024-10-30 15:20:00,332.78,333.47,332.77,333.13,8492.0,332.78,333.47,332.77,333.13,8492.0
2024-10-30 15:30:00,333.2,333.3,332.42,333.16,11735.0,333.2,333.3,332.42,333.16,11735.0
2024-10-30 15:40:00,332.94,333.0,331.62,331.81,14644.0,332.94,333.0,331.62,331.81,14644.0
2024-10-30 15:50:00,331.81,332.12,330.54,331.39,59681.0,331.81,332.12,330.54,331.39,59681.0
2024-10-31 09:30:00,343.98,351.36,337.72,341.27,167482.0,343.98,351.36,337.72,341.27,167482.0
2024-10-31 09:40:00,342.34,342.34,337.59,338.96,43793.0,342.34,342.34,337.59,338.96,43793.0
2024-10-31 09:50:00,338.96,340.64,336.09,337.19,36591.0,338.96,340.64,336.09,337.19,36591.0
2024-10-31 10:00:00,336.77,337.56,334.5,334.5,50108.0,336.77,337.56,334.5,334.5,50108.0
2024-10-31 10:10:00,334.44,335.95,333.3,335.95,32802.0,334.44,335.95,333.3,335.95,32802.0
2024-10-31 10:20:00,335.11,335.26,332.18,332.65,31781.0,335.11,335.26,332.18,332.65,31781.0
2024-10-31 10:30:00,333.14,333.63,331.7,332.66,22608.0,333.14,333.63,331.7,332.66,22608.0
2024-10-31 10:40:00,332.52,332.77,331.01,331.13,15850.0,332.52,332.77,331.01,331.13,15850.0
2024-10-31 10:50:00,331.14,332.03,329.54,329.66,30426.0,331.14,332.03,329.54,329.66,30426.0
2024-10-31 11:00:00,329.61,330.44,329.02,330.27,15041.0,329.61,330.44,329.02,330.27,15041.0
2024-10-31 11:10:00,330.46,331.02,329.58,329.59,29854.0,330.46,331.02,329.58,329.59,29854.0
2024-10-31 11:20:00,329.49,331.93,329.49,331.75,13292.0,329.49,331.93,329.49,331.75,13292.0
2024-10-31 11:30:00,332.08,332.66,331.41,331.77,16469.0,332.08,332.66,331.41,331.77,16469.0
2024-10-31 11:40:00,331.8,333.52,331.78,332.6,8264.0,331.8,333.52,331.78,332.6,8264.0
2024-10-31 11:50:00,332.57,332.9,331.74,332.13,9713.0,332.57,332.9,331.74,332.13,9713.0
2024-10-31 12:00:00,332.15,332.82,331.81,332.34,10878.0,332.15,332.82,331.81,332.34,10878.0
2024-10-31 12:10:00,332.41,332.86,332.23,332.68,8998.0,332.41,332.86,332.23,332.68,8998.0
2024-10-31 12:20:00,332.5,332.61,330.8,331.13,13254.0,332.5,332.61,330.8,331.13,13254.0
2024-10-31 12:30:00,331.05,332.12,330.32,332.12,22553.0,331.05,332.12,330.32,332.12,22553.0
2024-10-31 12:40:00,331.95,332.22,330.76,331.0,19711.0,331.95,332.22,330.76,331.0,19711.0
2024-10-31 12:50:00,330.97,331.27,329.43,331.08,21191.0,330.97,331.27,329.43,331.08,21191.0
2024-10-31 13:00:00,331.27,331.45,330.35,330.78,12873.0,331.27,331.45,330.35,330.78,12873.0
2024-10-31 13:10:00,330.87,330.87,329.38,329.47,15813.0,330.87,330.87,329.38,329.47,15813.0
2024-10-31 13:20:00,329.47,329.95,328.76,329.2,20340.0,329.47,329.95,328.76,329.2,20340.0
2024-10-31 13:30:00,329.04,329.79,328.86,329.5,18535.0,329.04,329.79,328.86,329.5,18535.0
2024-10-31 13:40:00,329.53,329.62,328.86,329.09,12521.0,329.53,329.62,328.86,329.09,12521.0
2024-10-31 13:50:00,328.83,329.0,328.09,328.58,10499.0,328.83,329.0,328.09,328.58,10499.0
2024-10-31 14:00:00,328.56,329.5,328.5,329.5,11779.0,328.56,329.5,328.5,329.5,11779.0
2024-10-31 14:10:00,329.52,329.59,328.96,329.53,12355.0,329.52,329.59,328.96,329.53,12355.0
2024-10-31 14:20:00,329.7,330.0,329.58,329.92,5776.0,329.7,330.0,329.58,329.92,5776.0
2024-10-31 14:30:00,330.05,330.26,329.16,329.57,9613.0,330.05,330.26,329.16,329.57,9613.0
2024-10-31 14:40:00,329.52,329.82,329.14,329.58,12910.0,329.52,329.82,329.14,329.58,12910.0
2024-10-31 14:50:00,329.46,329.59,328.43,328.6,21391.0,329.46,329.59,328.43,328.6,21391.0
2024-10-31 15:00:00,328.43,328.59,327.14,327.3,25312.0,328.43,328.59,327.14,327.3,25312.0
2024-10-31 15:10:00,327.26,327.64,326.87,327.29,12982.0,327.26,327.64,326.87,327.29,12982.0
2024-10-31 15:20:00,327.28,327.59,326.64,327.09,16237.0,327.28,327.59,326.64,327.09,16237.0
2024-10-31 15:30:00,327.11,327.39,326.3,326.3,22941.0,327.11,327.39,326.3,326.3,22941.0
2024-10-31 15:40:00,326.51,327.56,326.19,327.29,42412.0,326.51,327.56,326.19,327.29,42412.0
2024-10-31 15:50:00,327.55,329.33,327.28,327.61,114675.0,327.55,329.33,327.28,327.61,114675.0
2024-11-01 09:30:00,360.8,382.46,356.78,377.57,416005.0,360.8,382.46,356.78,377.57,416005.0
2024-11-01 09:40:00,376.75,378.99,371.14,377.56,135083.0,376.75,378.99,371.14,377.56,135083.0
2024-11-01 09:50:00,377.56,379.75,373.05,374.21,104090.0,377.56,379.75,373.05,374.21,104090.0
2024-11-01 10:00:00,374.21,376.07,373.13,373.13,109225.0,374.21,376.07,373.13,373.13,109225.0
2024-11-01 10:10:00,373.06,373.6,368.71,369.07,49656.0,373.06,373.6,368.71,369.07,49656.0
2024-11-01 10:20:00,369.54,372.02,368.3,369.94,78084.0,369.54,372.02,368.3,369.94,78084.0
2024-11-01 10:30:00,369.89,370.65,367.88,370.1,121762.0,369.89,370.65,367.88,370.1,121762.0
2024-11-01 10:40:00,370.1,371.0,366.36,367.35,93484.0,370.1,371.0,366.36,367.35,93484.0
2024-11-01 10:50:00,367.53,370.28,363.09,369.81,75070.0,367.53,370.28,363.09,369.81,75070.0
2024-11-01 11:00:00,369.64,371.07,368.96,369.69,48272.0,369.64,371.07,368.96,369.69,48272.0
2024-11-01 11:10:00,369.59,371.93,369.4,370.9,46054.0,369.59,371.93,369.4,370.9,46054.0
2024-11-01 11:20:00,371.05,371.95,370.51,370.87,31812.0,371.05,371.95,370.51,370.87,31812.0
2024-11-01 11:30:00,370.9,371.35,369.06,369.37,40549.0,370.9,371.35,369.06,369.37,40549.0
2024-11-01 11:40:00,369.57,370.48,368.82,370.34,45731.0,369.57,370.48,368.82,370.34,45731.0
2024-11-01 11:50:00,370.0,370.06,368.82,369.61,23678.0,370.0,370.06,368.82,369.61,23678.0
2024-11-01 12:00:00,369.81,373.9,369.44,373.9,31122.0,369.81,373.9,369.44,373.9,31122.0
2024-11-01 12:10:00,373.67,373.86,371.52,371.97,18819.0,373.67,373.86,371.52,371.97,18819.0
2024-11-01 12:20:00,372.58,374.0,372.36,373.68,18972.0,372.58,374.0,372.36,373.68,18972.0
2024-11-01 12:30:00,373.69,374.46,370.64,370.8,39298.0,373.69,374.46,370.64,370.8,39298.0
2024-11-01 12:40:00,370.74,373.43,370.73,372.56,22809.0,370.74,373.43,370.73,372.56,22809.0
2024-11-01 12:50:00,372.76,373.01,371.32,371.32,11920.0,372.76,373.01,371.32,371.32,11920.0
2024-11-01 13:00:00,371.7,373.01,371.66,372.28,9058.0,371.7,373.01,371.66,372.28,9058.0
2024-11-01 13:10:00,372.32,373.24,371.94,372.73,8627.0,372.32,373.24,371.94,372.73,8627.0
2024-11-01 13:20:00,372.72,372.96,370.77,371.03,20310.0,372.72,372.96,370.77,371.03,20310.0
2024-11-01 13:30:00,370.82,371.22,369.94,370.12,14734.0,370.82,371.22,369.94,370.12,14734.0
2024-11-01 13:40:00,369.76,370.31,369.61,369.63,17239.0,369.76,370.31,369.61,369.63,17239.0
2024-11-01 13:50:00,369.67,369.93,368.83,369.29,34926.0,369.67,369.93,368.83,369.29,34926.0
2024-11-01 14:00:00,369.25,369.72,367.96,368.06,12037.0,369.25,369.72,367.96,368.06,12037.0
2024-11-01 14:10:00,368.06,368.06,366.52,366.63,21034.0,368.06,368.06,366.52,366.63,21034.0
2024-11-01 14:20:00,366.99,367.16,365.63,366.08,21209.0,366.99,367.16,365.63,366.08,21209.0
2024-11-01 14:30:00,365.99,367.41,365.74,366.29,29324.0,365.99,367.41,365.74,366.29,29324.0
2024-11-01 14:40:00,366.43,366.71,366.14,366.42,17673.0,366.43,366.71,366.14,366.42,17673.0
2024-11-01 14:50:00,366.27,367.48,366.14,366.92,19375.0,366.27,367.48,366.14,366.92,19375.0
2024-11-01 15:00:00,367.13,368.0,366.95,367.4,16227.0,367.13,368.0,366.95,367.4,16227.0
2024-11-01 15:10:00,367.39,367.39,365.97,366.13,22194.0,367.39,367.39,365.97,366.13,22194.0
2024-11-01 15:20:00,365.94,366.94,365.75,366.35,41697.0,365.94,366.94,365.75,366.35,41697.0
2024-11-01 15:30:00,366.34,367.76,365.9,366.97,38347.0,366.34,367.76,365.9,366.97,38347.0
2024-11-01 15:40:00,366.86,367.89,366.42,366.7,39705.0,366.86,367.89,366.42,366.7,39705.0
2024-11-01 15:50:00,366.42,367.52,365.22,366.49,183743.0,366.42,367.52,365.22,366.49,183743.0
2024-11-04 09:30:00,377.0,377.56,368.49,375.88,66217.0,377.0,377.56,368.49,375.88,66217.0
2024-11-04 09:40:00,376.21,377.68,372.94,376.56,29421.0,376.21,377.68,372.94,376.56,29421.0
2024-11-04 09:50:00,375.31,379.8,374.81,379.24,25873.0,375.31,379.8,374.81,379.24,25873.0
2024-11-04 10:00:00,379.62,380.49,377.24,379.29,43312.0,379.62,380.49,377.24,379.29,43312.0
2024-11-04 10:10:00,379.58,380.28,376.31,376.84,59077.0,379.58,380.28,376.31,376.84,59077.0
2024-11-04 10:20:00,376.84,378.0,374.95,377.55,34153.0,376.84,378.0,374.95,377.55,34153.0
2024-11-04 10:30:00,377.98,381.62,377.54,380.24,63881.0,377.98,381.62,377.54,380.24,63881.0
2024-11-04 10:40:00,380.1,380.28,377.21,378.58,27712.0,380.1,380.28,377.21,378.58,27712.0
2024-11-04 10:50:00,378.58,379.07,376.84,377.0,17691.0,378.58,379.07,376.84,377.0,17691.0
2024-11-04 11:00:00,377.29,377.29,373.71,374.19,47672.0,377.29,377.29,373.71,374.19,47672.0
2024-11-04 11:10:00,374.48,374.49,371.88,372.74,11308.0,374.48,374.49,371.88,372.74,11308.0
2024-11-04 11:20:00,372.53,373.39,372.02,372.18,18889.0,372.53,373.39,372.02,372.18,18889.0
2024-11-04 11:30:00,372.18,372.18,368.7,369.02,18820.0,372.18,372.18,368.7,369.02,18820.0
2024-11-04 11:40:00,369.54,370.07,368.05,368.05,15020.0,369.54,370.07,368.05,368.05,15020.0
2024-11-04 11:50:00,368.18,368.93,367.15,367.53,27099.0,368.18,368.93,367.15,367.53,27099.0
2024-11-04 12:00:00,367.91,369.85,367.75,369.54,10690.0,367.91,369.85,367.75,369.54,10690.0
2024-11-04 12:10:00,369.54,371.78,369.46,371.75,11168.0,369.54,371.78,369.46,371.75,11168.0
2024-11-04 12:20:00,370.73,373.56,370.73,372.52,17962.0,370.73,373.56,370.73,372.52,17962.0
2024-11-04 12:30:00,372.52,374.52,371.81,373.66,15021.0,372.52,374.52,371.81,373.66,15021.0
2024-11-04 12:40:00,374.08,374.08,372.15,372.85,15023.0,374.08,374.08,372.15,372.85,15023.0
2024-11-04 12:50:00,372.58,374.24,372.55,373.87,8667.0,372.58,374.24,372.55,373.87,8667.0
2024-11-04 13:00:00,373.64,374.44,373.4,373.8,12130.0,373.64,374.44,373.4,373.8,12130.0
2024-11-04 13:10:00,373.99,375.31,373.72,373.94,14397.0,373.99,375.31,373.72,373.94,14397.0
2024-11-04 13:20:00,374.22,375.07,374.0,374.53,14464.0,374.22,375.07,374.0,374.53,14464.0
2024-11-04 13:30:00,375.03,375.2,374.43,374.66,12219.0,375.03,375.2,374.43,374.66,12219.0
2024-11-04 13:40:00,374.57,375.2,374.33,375.2,16143.0,374.57,375.2,374.33,375.2,16143.0
2024-11-04 13:50:00,375.15,376.2,374.94,375.2,17561.0,375.15,376.2,374.94,375.2,17561.0
2024-11-04 14:00:00,375.18,375.22,373.06,373.26,12674.0,375.18,375.22,373.06,373.26,12674.0
2024-11-04 14:10:00,373.39,374.2,373.29,374.02,10808.0,373.39,374.2,373.29,374.02,10808.0
2024-11-04 14:20:00,373.8,374.08,373.5,373.58,8665.0,373.8,374.08,373.5,373.58,8665.0
2024-11-04 14:30:00,373.5,373.77,372.86,372.86,11753.0,373.5,373.77,372.86,372.86,11753.0
2024-11-04 14:40:00,372.74,373.3,372.2,373.26,11788.0,372.74,373.3,372.2,373.26,11788.0
2024-11-04 14:50:00,373.26,374.87,373.2,374.87,16075.0,373.26,374.87,373.2,374.87,16075.0
2024-11-04 15:00:00,374.87,377.1,374.86,376.54,33900.0,374.87,377.1,374.86,376.54,33900.0
2024-11-04 15:10:00,376.64,377.03,376.13,376.35,22426.0,376.64,377.03,376.13,376.35,22426.0
2024-11-04 15:20:00,376.03,376.54,375.71,376.22,20487.0,376.03,376.54,375.71,376.22,20487.0
2024-11-04 15:30:00,376.22,376.41,374.92,375.78,14141.0,376.22,376.41,374.92,375.78,14141.0
2024-11-04 15:40:00,375.62,377.29,375.61,377.23,30389.0,375.62,377.29,375.61,377.23,30389.0
2024-11-04 15:50:00,376.89,376.89,374.93,375.82,137065.0,376.89,376.89,374.93,375.82,137065.0
2024-11-05 09:30:00,377.44,379.35,374.56,378.85,8897.0,377.44,379.35,374.56,378.85,8897.0
2024-11-05 09:40:00,378.94,380.05,377.38,379.6,4085.0,378.94,380.05,377.38,379.6,4085.0
2024-11-05 09:50:00,379.81,382.59,379.81,381.33,43899.0,379.81,382.59,379.81,381.33,43899.0
2024-11-05 10:00:00,381.46,382.35,380.84,382.07,12142.0,381.46,382.35,380.84,382.07,12142.0
2024-11-05 10:10:00,382.47,383.87,381.59,382.33,10908.0,382.47,383.87,381.59,382.33,10908.0
2024-11-05 10:20:00,381.78,383.08,380.28,380.54,11347.0,381.78,383.08,380.28,380.54,11347.0
2024-11-05 10:30:00,380.13,381.36,379.74,381.36,9366.0,380.13,381.36,379.74,381.36,9366.0
2024-11-05 10:40:00,381.29,382.66,380.88,382.38,16710.0,381.29,382.66,380.88,382.38,16710.0
2024-11-05 10:50:00,382.68,383.49,381.24,383.18,17974.0,382.68,383.49,381.24,383.18,17974.0
2024-11-05 11:00:00,383.58,384.84,383.31,383.53,25562.0,383.58,384.84,383.31,383.53,25562.0
2024-11-05 11:10:00,383.52,385.15,383.43,384.41,28005.0,383.52,385.15,383.43,384.41,28005.0
2024-11-05 11:20:00,384.51,386.18,384.17,385.02,13785.0,384.51,386.18,384.17,385.02,13785.0
2024-11-05 11:30:00,385.09,385.61,384.5,385.03,13822.0,385.09,385.61,384.5,385.03,13822.0
2024-11-05 11:40:00,385.04,385.2,384.4,384.67,10707.0,385.04,385.2,384.4,384.67,10707.0
2024-11-05 11:50:00,384.67,385.89,384.33,384.88,14101.0,384.67,385.89,384.33,384.88,14101.0
2024-11-05 12:00:00,384.88,385.08,382.91,382.91,67293.0,384.88,385.08,382.91,382.91,67293.0
2024-11-05 12:10:00,382.89,384.7,382.57,384.69,9387.0,382.89,384.7,382.57,384.69,9387.0
2024-11-05 12:20:00,384.72,385.66,383.75,384.81,18435.0,384.72,385.66,383.75,384.81,18435.0
2024-11-05 12:30:00,385.1,385.14,384.35,384.36,13999.0,385.1,385.14,384.35,384.36,13999.0
2024-11-05 12:40:00,384.41,385.95,384.14,385.51,20186.0,384.41,385.95,384.14,385.51,20186.0
2024-11-05 12:50:00,385.56,386.04,384.75,384.75,9800.0,385.56,386.04,384.75,384.75,9800.0
2024-11-05 13:00:00,384.91,385.68,384.81,385.5,9561.0,384.91,385.68,384.81,385.5,9561.0
2024-11-05 13:10:00,385.52,385.52,384.43,384.67,15098.0,385.52,385.52,384.43,384.67,15098.0
2024-11-05 13:20:00,384.86,385.48,384.59,385.48,24399.0,384.86,385.48,384.59,385.48,24399.0
2024-11-05 13:30:00,385.17,385.53,384.26,385.22,31981.0,385.17,385.53,384.26,385.22,31981.0
2024-11-05 13:40:00,385.07,385.76,384.87,384.87,10939.0,385.07,385.76,384.87,384.87,10939.0
2024-11-05 13:50:00,385.02,385.43,384.93,385.15,7383.0,385.02,385.43,384.93,385.15,7383.0
2024-11-05 14:00:00,384.88,385.4,384.81,384.88,7489.0,384.88,385.4,384.81,384.88,7489.0
2024-11-05 14:10:00,385.07,385.43,383.49,384.38,11524.0,385.07,385.43,383.49,384.38,11524.0
2024-11-05 14:20:00,384.38,384.38,383.03,383.03,4547.0,384.38,384.38,383.03,383.03,4547.0
2024-11-05 14:30:00,383.02,383.66,382.57,382.99,20292.0,383.02,383.66,382.57,382.99,20292.0
2024-11-05 14:40:00,382.91,383.88,382.79,383.04,18138.0,382.91,383.88,382.79,383.04,18138.0
2024-11-05 14:50:00,382.77,383.04,381.32,382.44,10017.0,382.77,383.04,381.32,382.44,10017.0
2024-11-05 15:00:00,382.59,382.94,381.57,382.22,16448.0,382.59,382.94,381.57,382.22,16448.0
2024-11-05 15:10:00,382.22,382.55,381.46,381.99,11701.0,382.22,382.55,381.46,381.99,11701.0
2024-11-05 15:20:00,382.03,382.23,380.69,381.59,17043.0,382.03,382.23,380.69,381.59,17043.0
2024-11-05 15:30:00,381.5,382.08,381.27,381.91,17516.0,381.5,382.08,381.27,381.91,17516.0
2024-11-05 15:40:00,381.73,382.19,381.23,382.19,30496.0,381.73,382.19,381.23,382.19,30496.0
2024-11-05 15:50:00,382.01,382.82,381.34,382.38,120767.0,382.01,382.82,381.34,382.38,120767.0
2024-11-06 09:30:00,392.07,412.85,392.07,412.85,86981.0,392.07,412.85,392.07,412.85,86981.0
2024-11-06 09:40:00,412.58,413.79,406.16,410.32,60188.0,412.58,413.79,406.16,410.32,60188.0
2024-11-06 09:50:00,410.44,410.74,401.57,404.92,47383.0,410.44,410.74,401.57,404.92,47383.0
2024-11-06 10:00:00,405.39,409.42,403.98,408.07,39958.0,405.39,409.42,403.98,408.07,39958.0
2024-11-06 10:10:00,408.18,409.8,407.29,407.44,15292.0,408.18,409.8,407.29,407.44,15292.0
2024-11-06 10:20:00,407.44,410.0,407.44,408.26,20537.0,407.44,410.0,407.44,408.26,20537.0
2024-11-06 10:30:00,408.2,408.77,406.27,406.97,11997.0,408.2,408.77,406.27,406.97,11997.0
2024-11-06 10:40:00,406.97,407.71,405.88,406.56,15975.0,406.97,407.71,405.88,406.56,15975.0
2024-11-06 10:50:00,406.0,408.28,404.09,408.15,57879.0,406.0,408.28,404.09,408.15,57879.0
2024-11-06 11:00:00,408.19,408.95,405.48,406.48,18650.0,408.19,408.95,405.48,406.48,18650.0
2024-11-06 11:10:00,405.9,409.62,405.65,409.16,21660.0,405.9,409.62,405.65,409.16,21660.0
2024-11-06 11:20:00,409.66,412.58,408.74,410.25,17555.0,409.66,412.58,408.74,410.25,17555.0
2024-11-06 11:30:00,410.25,411.2,409.44,410.22,24311.0,410.25,411.2,409.44,410.22,24311.0
2024-11-06 11:40:00,410.19,410.26,407.95,408.04,13371.0,410.19,410.26,407.95,408.04,13371.0
2024-11-06 11:50:00,407.65,409.6,407.31,409.06,21752.0,407.65,409.6,407.31,409.06,21752.0
2024-11-06 12:00:00,409.05,411.22,408.63,410.79,23170.0,409.05,411.22,408.63,410.79,23170.0
2024-11-06 12:10:00,410.79,411.79,408.34,408.37,62313.0,410.79,411.79,408.34,408.37,62313.0
2024-11-06 12:20:00,408.17,409.81,407.45,409.3,14200.0,408.17,409.81,407.45,409.3,14200.0
2024-11-06 12:30:00,409.28,409.83,407.01,407.58,12967.0,409.28,409.83,407.01,407.58,12967.0
2024-11-06 12:40:00,408.35,408.66,407.0,407.37,22880.0,408.35,408.66,407.0,407.37,22880.0
2024-11-06 12:50:00,407.37,408.23,406.45,407.68,17873.0,407.37,408.23,406.45,407.68,17873.0
2024-11-06 13:00:00,407.68,408.6,406.52,406.52,16419.0,407.68,408.6,406.52,406.52,16419.0
2024-11-06 13:10:00,406.81,407.58,405.3,405.72,15319.0,406.81,407.58,405.3,405.72,15319.0
2024-11-06 13:20:00,405.72,405.72,404.2,404.71,15324.0,405.72,405.72,404.2,404.71,15324.0
2024-11-06 13:30:00,404.88,406.35,404.56,405.35,20195.0,404.88,406.35,404.56,405.35,20195.0
2024-11-06 13:40:00,405.35,408.75,405.34,408.27,16973.0,405.35,408.75,405.34,408.27,16973.0
2024-11-06 13:50:00,408.2,408.89,407.49,407.96,13153.0,408.2,408.89,407.49,407.96,13153.0
2024-11-06 14:00:00,407.95,408.58,406.91,407.25,13564.0,407.95,408.58,406.91,407.25,13564.0
2024-11-06 14:10:00,407.31,409.15,406.93,409.15,14701.0,407.31,409.15,406.93,409.15,14701.0
2024-11-06 14:20:00,409.24,410.0,408.68,409.1,15631.0,409.24,410.0,408.68,409.1,15631.0
2024-11-06 14:30:00,409.24,410.0,408.03,408.06,26419.0,409.24,410.0,408.03,408.06,26419.0
2024-11-06 14:40:00,408.08,408.39,407.11,407.5,13007.0,408.08,408.39,407.11,407.5,13007.0
2024-11-06 14:50:00,407.68,409.73,407.33,409.22,26863.0,407.68,409.73,407.33,409.22,26863.0
2024-11-06 15:00:00,409.22,411.09,408.5,410.49,14406.0,409.22,411.09,408.5,410.49,14406.0
2024-11-06 15:10:00,410.5,410.71,409.14,409.23,16177.0,410.5,410.71,409.14,409.23,16177.0
2024-11-06 15:20:00,409.21,409.51,407.59,408.64,16444.0,409.21,409.51,407.59,408.64,16444.0
2024-11-06 15:30:00,408.52,409.0,406.52,406.52,54457.0,408.52,409.0,406.52,406.52,54457.0
2024-11-06 15:40:00,406.31,408.35,406.31,407.39,30059.0,406.31,408.35,406.31,407.39,30059.0
2024-11-06 15:50:00,407.44,408.84,405.63,408.02,122644.0,407.44,408.84,405.63,408.02,122644.0
2024-11-07 09:30:00,405.46,405.51,397.51,400.0,16573.0,405.46,405.51,397.51,400.0,16573.0
2024-11-07 09:40:00,400.47,401.03,396.35,400.3,15289.0,400.47,401.03,396.35,400.3,15289.0
2024-11-07 09:50:00,400.3,402.86,399.09,399.09,21946.0,400.3,402.86,399.09,399.09,21946.0
2024-11-07 10:00:00,399.17,400.63,398.44,399.35,28427.0,399.17,400.63,398.44,399.35,28427.0
2024-11-07 10:10:00,399.35,400.11,398.58,399.36,14732.0,399.35,400.11,398.58,399.36,14732.0
2024-11-07 10:20:00,399.55,399.63,397.4,399.29,13601.0,399.55,399.63,397.4,399.29,13601.0
2024-11-07 10:30:00,399.29,399.65,397.31,397.46,20093.0,399.29,399.65,397.31,397.46,20093.0
2024-11-07 10:40:00,397.22,398.76,396.18,398.64,13729.0,397.22,398.76,396.18,398.64,13729.0
2024-11-07 10:50:00,398.55,399.16,397.68,397.83,10878.0,398.55,399.16,397.68,397.83,10878.0
2024-11-07 11:00:00,397.86,398.09,396.86,396.96,7732.0,397.86,398.09,396.86,396.96,7732.0
2024-11-07 11:10:00,397.01,397.02,395.46,395.76,6202.0,397.01,397.02,395.46,395.76,6202.0
2024-11-07 11:20:00,395.81,396.6,395.64,396.0,7488.0,395.81,396.6,395.64,396.0,7488.0
2024-11-07 11:30:00,395.98,397.22,395.97,397.22,8187.0,395.98,397.22,395.97,397.22,8187.0
2024-11-07 11:40:00,396.93,398.0,396.93,397.48,13011.0,396.93,398.0,396.93,397.48,13011.0
2024-11-07 11:50:00,397.47,397.84,395.11,395.31,5774.0,397.47,397.84,395.11,395.31,5774.0
2024-11-07 12:00:00,394.99,395.44,392.46,393.31,30581.0,394.99,395.44,392.46,393.31,30581.0
2024-11-07 12:10:00,393.33,393.55,392.65,393.29,15076.0,393.33,393.55,392.65,393.29,15076.0
2024-11-07 12:20:00,393.29,394.82,393.2,393.64,54293.0,393.29,394.82,393.2,393.64,54293.0
2024-11-07 12:30:00,393.53,393.53,392.2,392.52,19619.0,393.53,393.53,392.2,392.52,19619.0
2024-11-07 12:40:00,392.18,393.65,391.15,391.88,35720.0,392.18,393.65,391.15,391.88,35720.0
2024-11-07 12:50:00,391.89,393.19,390.28,390.45,24199.0,391.89,393.19,390.28,390.45,24199.0
2024-11-07 13:00:00,390.39,393.73,390.3,390.92,67129.0,390.39,393.73,390.3,390.92,67129.0
2024-11-07 13:10:00,390.77,391.95,389.01,391.0,41170.0,390.77,391.95,389.01,391.0,41170.0
2024-11-07 13:20:00,391.0,391.37,390.2,391.36,33591.0,391.0,391.37,390.2,391.36,33591.0
2024-11-07 13:30:00,391.12,392.08,391.07,391.94,10204.0,391.12,392.08,391.07,391.94,10204.0
2024-11-07 13:40:00,391.94,393.22,391.85,393.07,29589.0,391.94,393.22,391.85,393.07,29589.0
2024-11-07 13:50:00,393.13,394.6,392.59,393.2,15966.0,393.13,394.6,392.59,393.2,15966.0
2024-11-07 14:00:00,393.11,394.87,393.0,394.58,25070.0,393.11,394.87,393.0,394.58,25070.0
2024-11-07 14:10:00,394.29,395.11,393.3,394.59,10799.0,394.29,395.11,393.3,394.59,10799.0
2024-11-07 14:20:00,394.87,395.34,393.24,394.27,9841.0,394.87,395.34,393.24,394.27,9841.0
2024-11-07 14:30:00,394.32,395.05,394.14,394.17,8927.0,394.32,395.05,394.14,394.17,8927.0
2024-11-07 14:40:00,394.14,394.2,391.86,392.78,14511.0,394.14,394.2,391.86,392.78,14511.0
2024-11-07 14:50:00,393.07,393.09,392.15,392.97,14194.0,393.07,393.09,392.15,392.97,14194.0
2024-11-07 15:00:00,392.84,393.01,392.17,393.0,8647.0,392.84,393.01,392.17,393.0,8647.0
2024-11-07 15:10:00,393.0,395.28,392.51,394.06,33388.0,393.0,395.28,392.51,394.06,33388.0
2024-11-07 15:20:00,394.4,394.89,392.51,392.79,18646.0,394.4,394.89,392.51,392.79,18646.0
2024-11-07 15:30:00,392.94,393.25,391.71,392.78,17891.0,392.94,393.25,391.71,392.78,17891.0
2024-11-07 15:40:00,392.82,395.19,392.82,394.35,13898.0,392.82,395.19,392.82,394.35,13898.0
2024-11-07 15:50:00,394.4,395.1,392.31,392.87,80960.0,394.4,395.1,392.31,392.87,80960.0
2024-11-08 09:30:00,395.28,395.28,392.66,393.0,32251.0,395.28,395.28,392.66,393.0,32251.0
2024-11-08 09:40:00,393.98,394.27,392.09,393.07,12429.0,393.98,394.27,392.09,393.07,12429.0
2024-11-08 09:50:00,393.36,393.36,391.89,392.27,3962.0,393.36,393.36,391.89,392.27,3962.0
2024-11-08 10:00:00,392.81,393.6,391.95,393.23,22020.0,392.81,393.6,391.95,393.23,22020.0
2024-11-08 10:10:00,393.63,395.22,393.06,393.11,18079.0,393.63,395.22,393.06,393.11,18079.0
2024-11-08 10:20:00,393.36,393.49,392.22,392.98,15137.0,393.36,393.49,392.22,392.98,15137.0
2024-11-08 10:30:00,392.71,393.47,392.19,393.47,3965.0,392.71,393.47,392.19,393.47,3965.0
2024-11-08 10:40:00,393.11,393.24,392.29,392.31,8172.0,393.11,393.24,392.29,392.31,8172.0
2024-11-08 10:50:00,392.69,394.19,392.69,393.78,10436.0,392.69,394.19,392.69,393.78,10436.0
2024-11-08 11:00:00,393.63,395.26,393.32,394.78,7525.0,393.63,395.26,393.32,394.78,7525.0
2024-11-08 11:10:00,395.04,395.5,394.64,395.02,12680.0,395.04,395.5,394.64,395.02,12680.0
2024-11-08 11:20:00,395.27,396.3,395.01,395.31,12674.0,395.27,396.3,395.01,395.31,12674.0
2024-11-08 11:30:00,395.31,396.47,394.77,396.02,8537.0,395.31,396.47,394.77,396.02,8537.0
2024-11-08 11:40:00,396.14,397.05,395.75,395.78,7257.0,396.14,397.05,395.75,395.78,7257.0
2024-11-08 11:50:00,395.78,396.37,395.56,396.25,3884.0,395.78,396.37,395.56,396.25,3884.0
2024-11-08 12:00:00,396.15,396.7,395.83,396.56,4861.0,396.15,396.7,395.83,396.56,4861.0
2024-11-08 12:10:00,396.33,396.35,395.43,395.7,3048.0,396.33,396.35,395.43,395.7,3048.0
2024-11-08 12:20:00,395.43,396.0,395.38,395.72,2542.0,395.43,396.0,395.38,395.72,2542.0
2024-11-08 12:30:00,395.38,395.45,394.96,395.27,4141.0,395.38,395.45,394.96,395.27,4141.0
2024-11-08 12:40:00,395.41,395.41,394.55,394.63,5613.0,395.41,395.41,394.55,394.63,5613.0
2024-11-08 12:50:00,394.8,394.95,394.62,394.64,4554.0,394.8,394.95,394.62,394.64,4554.0
2024-11-08 13:00:00,394.57,395.05,394.55,394.66,5404.0,394.57,395.05,394.55,394.66,5404.0
2024-11-08 13:10:00,394.72,394.73,393.68,393.91,3941.0,394.72,394.73,393.68,393.91,3941.0
2024-11-08 13:20:00,393.64,393.81,392.95,393.51,6306.0,393.64,393.81,392.95,393.51,6306.0
2024-11-08 13:30:00,392.71,393.59,392.71,393.44,2498.0,392.71,393.59,392.71,393.44,2498.0
2024-11-08 13:40:00,393.38,393.49,392.85,393.28,5832.0,393.38,393.49,392.85,393.28,5832.0
2024-11-08 13:50:00,393.41,393.5,393.11,393.23,4869.0,393.41,393.5,393.11,393.23,4869.0
2024-11-08 14:00:00,393.23,393.23,392.62,392.98,3871.0,393.23,393.23,392.62,392.98,3871.0
2024-11-08 14:10:00,392.86,392.94,392.54,392.78,1562.0,392.86,392.94,392.54,392.78,1562.0
2024-11-08 14:20:00,392.79,393.02,392.46,392.77,5240.0,392.79,393.02,392.46,392.77,5240.0
2024-11-08 14:30:00,392.56,392.94,392.47,392.93,4043.0,392.56,392.94,392.47,392.93,4043.0
2024-11-08 14:40:00,392.83,393.23,392.55,393.09,7181.0,392.83,393.23,392.55,393.09,7181.0
2024-11-08 14:50:00,392.95,393.97,392.8,393.97,7716.0,392.95,393.97,392.8,393.97,7716.0
2024-11-08 15:00:00,393.77,393.87,392.89,393.1,8564.0,393.77,393.87,392.89,393.1,8564.0
2024-11-08 15:10:00,393.11,393.28,392.62,393.28,7924.0,393.11,393.28,392.62,393.28,7924.0
2024-11-08 15:20:00,393.19,393.44,392.93,393.33,5419.0,393.19,393.44,392.93,393.33,5419.0
2024-11-08 15:30:00,393.29,394.06,392.9,393.74,11887.0,393.29,394.06,392.9,393.74,11887.0
2024-11-08 15:40:00,393.68,393.95,393.28,393.58,10892.0,393.68,393.95,393.28,393.58,10892.0
2024-11-08 15:50:00,393.58,393.9,392.84,393.64,58531.0,393.58,393.9,392.84,393.64,58531.0
2024-11-11 09:30:00,393.05,396.12,393.0,396.12,14160.0,393.05,396.12,393.0,396.12,14160.0
2024-11-11 09:40:00,395.49,395.92,394.59,394.68,4375.0,395.49,395.92,394.59,394.68,4375.0
2024-11-11 09:50:00,395.4,397.16,395.4,397.13,6815.0,395.4,397.16,395.4,397.13,6815.0
2024-11-11 10:00:00,397.13,397.9,393.71,393.87,20771.0,397.13,397.9,393.71,393.87,20771.0
2024-11-11 10:10:00,394.55,394.66,393.46,394.5,6707.0,394.55,394.66,393.46,394.5,6707.0
2024-11-11 10:20:00,394.5,395.43,394.4,395.43,4273.0,394.5,395.43,394.4,395.43,4273.0
2024-11-11 10:30:00,395.17,397.26,395.11,396.63,15408.0,395.17,397.26,395.11,396.63,15408.0
2024-11-11 10:40:00,396.67,397.33,395.5,397.05,10214.0,396.67,397.33,395.5,397.05,10214.0
2024-11-11 10:50:00,397.12,397.62,396.92,397.4,3404.0,397.12,397.62,396.92,397.4,3404.0
2024-11-11 11:00:00,397.39,398.31,397.03,398.14,5424.0,397.39,398.31,397.03,398.14,5424.0
2024-11-11 11:10:00,398.21,398.32,397.86,398.2,1539.0,398.21,398.32,397.86,398.2,1539.0
2024-11-11 11:20:00,397.87,398.13,397.65,397.65,2530.0,397.87,398.13,397.65,397.65,2530.0
2024-11-11 11:30:00,397.62,398.13,397.15,398.13,5715.0,397.62,398.13,397.15,398.13,5715.0
2024-11-11 11:40:00,398.13,398.89,397.86,398.87,8246.0,398.13,398.89,397.86,398.87,8246.0
2024-11-11 11:50:00,399.01,400.41,398.8,399.77,12130.0,399.01,400.41,398.8,399.77,12130.0
2024-11-11 12:00:00,399.51,399.76,399.0,399.15,6299.0,399.51,399.76,399.0,399.15,6299.0
2024-11-11 12:10:00,399.54,399.77,399.4,399.4,4435.0,399.54,399.77,399.4,399.4,4435.0
2024-11-11 12:20:00,399.18,399.33,398.72,399.06,5054.0,399.18,399.33,398.72,399.06,5054.0
2024-11-11 12:30:00,398.81,399.36,398.79,399.14,9628.0,398.81,399.36,398.79,399.14,9628.0
2024-11-11 12:40:00,399.14,401.03,399.14,400.81,12800.0,399.14,401.03,399.14,400.81,12800.0
2024-11-11 12:50:00,400.79,401.23,400.01,400.76,9031.0,400.79,401.23,400.01,400.76,9031.0
2024-11-11 13:00:00,400.77,400.83,399.78,399.85,4335.0,400.77,400.83,399.78,399.85,4335.0
2024-11-11 13:10:00,399.98,399.98,398.36,399.57,11204.0,399.98,399.98,398.36,399.57,11204.0
2024-11-11 13:20:00,399.56,399.57,398.58,398.58,5539.0,399.56,399.57,398.58,398.58,5539.0
2024-11-11 13:30:00,398.78,398.81,398.0,398.52,7201.0,398.78,398.81,398.0,398.52,7201.0
2024-11-11 13:40:00,398.12,398.12,397.53,397.56,1500.0,398.12,398.12,397.53,397.56,1500.0
2024-11-11 13:50:00,397.83,397.83,397.12,397.16,2339.0,397.83,397.83,397.12,397.16,2339.0
2024-11-11 14:00:00,397.19,397.19,396.81,396.82,1938.0,397.19,397.19,396.81,396.82,1938.0
2024-11-11 14:10:00,396.66,397.05,396.37,396.78,4064.0,396.66,397.05,396.37,396.78,4064.0
2024-11-11 14:20:00,396.78,396.78,396.22,396.36,2925.0,396.78,396.78,396.22,396.36,2925.0
2024-11-11 14:30:00,396.41,397.05,396.26,396.54,5206.0,396.41,397.05,396.26,396.54,5206.0
2024-11-11 14:40:00,396.42,397.36,396.19,397.13,15878.0,396.42,397.36,396.19,397.13,15878.0
2024-11-11 14:50:00,396.9,396.9,396.61,396.75,1776.0,396.9,396.9,396.61,396.75,1776.0
2024-11-11 15:00:00,396.73,396.73,395.62,395.66,9234.0,396.73,396.73,395.62,395.66,9234.0
2024-11-11 15:10:00,395.73,395.73,395.14,395.23,6575.0,395.73,395.73,395.14,395.23,6575.0
2024-11-11 15:20:00,395.04,395.04,394.41,394.69,5254.0,395.04,395.04,394.41,394.69,5254.0
2024-11-11 15:30:00,394.71,394.93,393.42,393.98,17736.0,394.71,394.93,393.42,393.98,17736.0
2024-11-11 15:40:00,393.58,394.74,393.58,394.4,9905.0,393.58,394.74,393.58,394.4,9905.0
2024-11-11 15:50:00,394.41,396.17,394.2,395.88,43770.0,394.41,396.17,394.2,395.88,43770.0
2024-11-12 09:30:00,395.71,395.71,393.51,393.87,9315.0,395.71,395.71,393.51,393.87,9315.0
2024-11-12 09:40:00,393.14,394.48,392.18,393.0,16022.0,393.14,394.48,392.18,393.0,16022.0
2024-11-12 09:50:00,392.77,394.22,392.55,393.25,18405.0,392.77,394.22,392.55,393.25,18405.0
2024-11-12 10:00:00,393.66,393.66,391.11,392.15,12933.0,393.66,393.66,391.11,392.15,12933.0
2024-11-12 10:10:00,392.15,392.96,391.22,391.38,9015.0,392.15,392.96,391.22,391.38,9015.0
2024-11-12 10:20:00,391.61,392.7,391.38,392.57,20826.0,391.61,392.7,391.38,392.57,20826.0
2024-11-12 10:30:00,392.48,397.51,392.46,396.45,48786.0,392.48,397.51,392.46,396.45,48786.0
2024-11-12 10:40:00,396.24,396.85,393.58,394.97,31236.0,396.24,396.85,393.58,394.97,31236.0
2024-11-12 10:50:00,395.14,395.14,393.31,394.51,14407.0,395.14,395.14,393.31,394.51,14407.0
2024-11-12 11:00:00,394.55,394.68,393.13,393.69,11673.0,394.55,394.68,393.13,393.69,11673.0
2024-11-12 11:10:00,393.69,394.09,393.01,393.08,15944.0,393.69,394.09,393.01,393.08,15944.0
2024-11-12 11:20:00,392.92,393.08,391.62,392.06,17319.0,392.92,393.08,391.62,392.06,17319.0
2024-11-12 11:30:00,391.82,391.89,390.12,390.25,10765.0,391.82,391.89,390.12,390.25,10765.0
2024-11-12 11:40:00,390.56,391.45,390.56,390.69,8622.0,390.56,391.45,390.56,390.69,8622.0
2024-11-12 11:50:00,390.84,391.45,390.41,391.28,9616.0,390.84,391.45,390.41,391.28,9616.0
2024-11-12 12:00:00,391.28,391.65,390.73,391.51,7564.0,391.28,391.65,390.73,391.51,7564.0
2024-11-12 12:10:00,391.55,391.63,390.98,391.43,6657.0,391.55,391.63,390.98,391.43,6657.0
2024-11-12 12:20:00,391.43,392.3,391.23,392.3,4424.0,391.43,392.3,391.23,392.3,4424.0
2024-11-12 12:30:00,392.27,393.4,392.27,392.62,11181.0,392.27,393.4,392.27,392.62,11181.0
2024-11-12 12:40:00,392.57,392.64,391.3,391.3,3106.0,392.57,392.64,391.3,391.3,3106.0
2024-11-12 12:50:00,391.26,391.3,390.17,390.38,7272.0,391.26,391.3,390.17,390.38,7272.0
2024-11-12 13:00:00,390.43,391.21,390.18,391.02,7606.0,390.43,391.21,390.18,391.02,7606.0
2024-11-12 13:10:00,391.08,391.34,390.59,391.3,8938.0,391.08,391.34,390.59,391.3,8938.0
2024-11-12 13:20:00,391.33,392.43,391.14,392.42,9015.0,391.33,392.43,391.14,392.42,9015.0
2024-11-12 13:30:00,392.41,392.41,392.02,392.13,12401.0,392.41,392.41,392.02,392.13,12401.0
2024-11-12 13:40:00,392.16,392.35,392.1,392.24,8192.0,392.16,392.35,392.1,392.24,8192.0
2024-11-12 13:50:00,392.25,392.4,391.65,392.11,7244.0,392.25,392.4,391.65,392.11,7244.0
2024-11-12 14:00:00,391.94,392.8,391.6,392.8,11707.0,391.94,392.8,391.6,392.8,11707.0
2024-11-12 14:10:00,392.81,392.88,392.25,392.47,4598.0,392.81,392.88,392.25,392.47,4598.0
2024-11-12 14:20:00,392.18,392.44,392.18,392.22,2706.0,392.18,392.44,392.18,392.22,2706.0
2024-11-12 14:30:00,392.28,392.7,390.89,391.06,19897.0,392.28,392.7,390.89,391.06,19897.0
2024-11-12 14:40:00,390.99,391.08,390.75,390.91,3665.0,390.99,391.08,390.75,390.91,3665.0
2024-11-12 14:50:00,390.86,391.14,390.73,390.85,7130.0,390.86,391.14,390.73,390.85,7130.0
2024-11-12 15:00:00,390.72,390.72,389.52,390.42,17535.0,390.72,390.72,389.52,390.42,17535.0
2024-11-12 15:10:00,390.37,390.58,389.34,390.35,24342.0,390.37,390.58,389.34,390.35,24342.0
2024-11-12 15:20:00,390.35,390.35,389.29,389.96,11197.0,390.35,390.35,389.29,389.96,11197.0
2024-11-12 15:30:00,390.09,390.99,389.95,390.2,30443.0,390.09,390.99,389.95,390.2,30443.0
2024-11-12 15:40:00,390.13,391.76,390.12,391.68,20434.0,390.13,391.76,390.12,391.68,20434.0
2024-11-12 15:50:00,391.58,393.17,391.29,392.0,66958.0,391.58,393.17,391.29,392.0,66958.0
2024-11-13 09:30:00,409.52,413.3,401.5,407.51,124018.0,409.52,413.3,401.5,407.51,124018.0
2024-11-13 09:40:00,406.48,408.51,402.0,403.64,118926.0,406.48,408.51,402.0,403.64,118926.0
2024-11-13 09:50:00,402.8,402.83,396.97,400.0,58647.0,402.8,402.83,396.97,400.0,58647.0
2024-11-13 10:00:00,399.5,401.57,398.15,400.44,43602.0,399.5,401.57,398.15,400.44,43602.0
2024-11-13 10:10:00,400.21,402.11,399.76,400.93,51295.0,400.21,402.11,399.76,400.93,51295.0
2024-11-13 10:20:00,401.32,404.1,400.67,403.0,44300.0,401.32,404.1,400.67,403.0,44300.0
2024-11-13 10:30:00,402.98,404.77,402.61,404.31,26997.0,402.98,404.77,402.61,404.31,26997.0
2024-11-13 10:40:00,403.95,408.96,403.95,408.0,78692.0,403.95,408.96,403.95,408.0,78692.0
2024-11-13 10:50:00,408.09,408.78,406.49,406.95,50756.0,408.09,408.78,406.49,406.95,50756.0
2024-11-13 11:00:00,406.97,408.66,406.64,408.47,22590.0,406.97,408.66,406.64,408.47,22590.0
2024-11-13 11:10:00,408.13,409.15,407.65,408.53,12515.0,408.13,409.15,407.65,408.53,12515.0
2024-11-13 11:20:00,408.79,409.04,407.84,408.92,12080.0,408.79,409.04,407.84,408.92,12080.0
2024-11-13 11:30:00,408.73,410.3,407.87,410.24,44303.0,408.73,410.3,407.87,410.24,44303.0
2024-11-13 11:40:00,410.53,411.8,410.21,411.5,20064.0,410.53,411.8,410.21,411.5,20064.0
2024-11-13 11:50:00,411.5,412.89,409.59,409.59,39689.0,411.5,412.89,409.59,409.59,39689.0
2024-11-13 12:00:00,409.65,410.52,409.2,409.57,13511.0,409.65,410.52,409.2,409.57,13511.0
2024-11-13 12:10:00,409.44,413.12,409.44,412.79,15864.0,409.44,413.12,409.44,412.79,15864.0
2024-11-13 12:20:00,412.6,412.91,412.28,412.51,17134.0,412.6,412.91,412.28,412.51,17134.0
2024-11-13 12:30:00,412.51,413.93,411.61,413.67,16853.0,412.51,413.93,411.61,413.67,16853.0
2024-11-13 12:40:00,413.52,414.76,413.3,414.76,16798.0,413.52,414.76,413.3,414.76,16798.0
2024-11-13 12:50:00,414.43,414.75,413.82,414.0,13803.0,414.43,414.75,413.82,414.0,13803.0
2024-11-13 13:00:00,414.17,414.78,412.81,413.22,15024.0,414.17,414.78,412.81,413.22,15024.0
2024-11-13 13:10:00,413.48,413.5,412.38,412.94,9885.0,413.48,413.5,412.38,412.94,9885.0
2024-11-13 13:20:00,413.14,415.27,412.96,414.65,63929.0,413.14,415.27,412.96,414.65,63929.0
2024-11-13 13:30:00,414.52,414.91,412.79,413.44,18809.0,414.52,414.91,412.79,413.44,18809.0
2024-11-13 13:40:00,413.2,413.63,411.88,411.98,23841.0,413.2,413.63,411.88,411.98,23841.0
2024-11-13 13:50:00,411.87,412.34,411.1,411.23,19519.0,411.87,412.34,411.1,411.23,19519.0
2024-11-13 14:00:00,411.06,412.45,410.99,411.87,25537.0,411.06,412.45,410.99,411.87,25537.0
2024-11-13 14:10:00,411.89,412.52,411.8,412.19,22082.0,411.89,412.52,411.8,412.19,22082.0
2024-11-13 14:20:00,412.19,412.5,410.08,410.31,17240.0,412.19,412.5,410.08,410.31,17240.0
2024-11-13 14:30:00,410.08,410.7,409.34,409.59,12655.0,410.08,410.7,409.34,409.59,12655.0
2024-11-13 14:40:00,409.54,410.74,408.51,410.14,13484.0,409.54,410.74,408.51,410.14,13484.0
2024-11-13 14:50:00,410.23,410.58,408.61,409.6,12309.0,410.23,410.58,408.61,409.6,12309.0
2024-11-13 15:00:00,409.6,409.9,407.37,408.15,16519.0,409.6,409.9,407.37,408.15,16519.0
2024-11-13 15:10:00,407.75,408.92,407.43,407.77,15263.0,407.75,408.92,407.43,407.77,15263.0
2024-11-13 15:20:00,408.06,408.98,407.59,408.86,19797.0,408.06,408.98,407.59,408.86,19797.0
2024-11-13 15:30:00,408.85,409.95,408.1,409.24,27823.0,408.85,409.95,408.1,409.24,27823.0
2024-11-13 15:40:00,409.13,410.31,408.22,410.31,48006.0,409.13,410.31,408.22,410.31,48006.0
2024-11-13 15:50:00,410.06,410.31,406.1,406.28,126605.0,410.06,410.31,406.1,406.28,126605.0
2024-11-14 09:30:00,402.61,407.61,400.14,404.31,32426.0,402.61,407.61,400.14,404.31,32426.0
2024-11-14 09:40:00,404.24,405.87,403.66,404.26,31163.0,404.24,405.87,403.66,404.26,31163.0
2024-11-14 09:50:00,404.8,405.4,399.48,400.94,24509.0,404.8,405.4,399.48,400.94,24509.0
2024-11-14 10:00:00,400.71,403.3,399.5,401.61,20803.0,400.71,403.3,399.5,401.61,20803.0
2024-11-14 10:10:00,401.89,403.52,401.37,401.67,19221.0,401.89,403.52,401.37,401.67,19221.0
2024-11-14 10:20:00,401.4,402.63,399.57,400.17,17479.0,401.4,402.63,399.57,400.17,17479.0
2024-11-14 10:30:00,399.83,401.05,398.79,399.98,10879.0,399.83,401.05,398.79,399.98,10879.0
2024-11-14 10:40:00,399.65,400.07,398.89,398.89,9871.0,399.65,400.07,398.89,398.89,9871.0
2024-11-14 10:50:00,398.66,399.23,397.63,397.99,14767.0,398.66,399.23,397.63,397.99,14767.0
2024-11-14 11:00:00,397.98,398.5,397.55,397.62,8701.0,397.98,398.5,397.55,397.62,8701.0
2024-11-14 11:10:00,397.67,398.45,396.81,398.18,13514.0,397.67,398.45,396.81,398.18,13514.0
2024-11-14 11:20:00,398.23,398.96,397.66,397.66,30057.0,398.23,398.96,397.66,397.66,30057.0
2024-11-14 11:30:00,397.73,398.74,397.0,397.0,17179.0,397.73,398.74,397.0,397.0,17179.0
2024-11-14 11:40:00,396.64,397.03,396.46,396.46,8591.0,396.64,397.03,396.46,396.46,8591.0
2024-11-14 11:50:00,396.62,397.04,395.57,396.05,7531.0,396.62,397.04,395.57,396.05,7531.0
2024-11-14 12:00:00,396.2,396.72,394.84,395.17,27243.0,396.2,396.72,394.84,395.17,27243.0
2024-11-14 12:10:00,395.0,395.18,394.13,394.75,23041.0,395.0,395.18,394.13,394.75,23041.0
2024-11-14 12:20:00,394.75,394.95,394.35,394.69,5722.0,394.75,394.95,394.35,394.69,5722.0
2024-11-14 12:30:00,394.49,394.49,393.32,393.81,21031.0,394.49,394.49,393.32,393.81,21031.0
2024-11-14 12:40:00,393.59,393.83,392.06,392.06,9193.0,393.59,393.83,392.06,392.06,9193.0
2024-11-14 12:50:00,392.21,394.87,392.21,394.87,22006.0,392.21,394.87,392.21,394.87,22006.0
2024-11-14 13:00:00,394.58,395.16,393.71,394.99,14135.0,394.58,395.16,393.71,394.99,14135.0
2024-11-14 13:10:00,395.01,395.2,393.9,394.2,6132.0,395.01,395.2,393.9,394.2,6132.0
2024-11-14 13:20:00,394.2,395.7,394.0,394.74,15903.0,394.2,395.7,394.0,394.74,15903.0
2024-11-14 13:30:00,394.41,394.8,394.18,394.42,9755.0,394.41,394.8,394.18,394.42,9755.0
2024-11-14 13:40:00,394.5,395.16,394.4,394.6,6236.0,394.5,395.16,394.4,394.6,6236.0
2024-11-14 13:50:00,394.6,394.6,393.42,393.43,15914.0,394.6,394.6,393.42,393.43,15914.0
2024-11-14 14:00:00,393.43,393.97,392.68,392.96,13216.0,393.43,393.97,392.68,392.96,13216.0
2024-11-14 14:10:00,392.68,393.03,392.42,392.7,12858.0,392.68,393.03,392.42,392.7,12858.0
2024-11-14 14:20:00,392.7,393.12,392.27,393.05,9417.0,392.7,393.12,392.27,393.05,9417.0
2024-11-14 14:30:00,393.08,394.45,393.03,393.86,12413.0,393.08,394.45,393.03,393.86,12413.0
2024-11-14 14:40:00,394.0,394.32,393.37,393.4,19688.0,394.0,394.32,393.37,393.4,19688.0
2024-11-14 14:50:00,393.28,394.0,392.7,393.1,16229.0,393.28,394.0,392.7,393.1,16229.0
2024-11-14 15:00:00,392.92,393.11,392.43,392.54,9996.0,392.92,393.11,392.43,392.54,9996.0
2024-11-14 15:10:00,392.66,393.4,392.26,393.28,15845.0,392.66,393.4,392.26,393.28,15845.0
2024-11-14 15:20:00,393.29,393.81,393.03,393.56,14149.0,393.29,393.81,393.03,393.56,14149.0
2024-11-14 15:30:00,393.55,394.49,393.2,394.05,24945.0,393.55,394.49,393.2,394.05,24945.0
2024-11-14 15:40:00,394.06,394.99,393.29,393.29,18884.0,394.06,394.99,393.29,393.29,18884.0
2024-11-14 15:50:00,393.2,394.62,393.13,394.25,119650.0,393.2,394.62,393.13,394.25,119650.0
2024-11-15 09:30:00,394.71,396.25,392.67,394.4,31194.0,394.71,396.25,392.67,394.4,31194.0
2024-11-15 09:40:00,395.88,396.27,393.74,394.27,8748.0,395.88,396.27,393.74,394.27,8748.0
2024-11-15 09:50:00,394.11,394.11,390.96,392.76,13855.0,394.11,394.11,390.96,392.76,13855.0
2024-11-15 10:00:00,392.26,392.26,390.25,390.54,13355.0,392.26,392.26,390.25,390.54,13355.0
2024-11-15 10:10:00,390.49,392.24,390.33,392.21,14621.0,390.49,392.24,390.33,392.21,14621.0
2024-11-15 10:20:00,392.0,392.0,389.88,390.52,8491.0,392.0,392.0,389.88,390.52,8491.0
2024-11-15 10:30:00,390.25,390.52,388.57,390.04,17582.0,390.25,390.52,388.57,390.04,17582.0
2024-11-15 10:40:00,390.08,390.21,388.88,389.28,9495.0,390.08,390.21,388.88,389.28,9495.0
2024-11-15 10:50:00,389.57,389.96,388.46,388.99,15961.0,389.57,389.96,388.46,388.99,15961.0
2024-11-15 11:00:00,389.4,390.4,388.93,389.81,22205.0,389.4,390.4,388.93,389.81,22205.0
2024-11-15 11:10:00,389.99,390.56,389.57,389.92,13488.0,389.99,390.56,389.57,389.92,13488.0
2024-11-15 11:20:00,389.82,389.82,389.1,389.44,6494.0,389.82,389.82,389.1,389.44,6494.0
2024-11-15 11:30:00,389.48,389.58,387.82,389.35,32891.0,389.48,389.58,387.82,389.35,32891.0
2024-11-15 11:40:00,389.36,390.8,389.33,389.77,7630.0,389.36,390.8,389.33,389.77,7630.0
2024-11-15 11:50:00,389.64,389.9,389.18,389.24,4562.0,389.64,389.9,389.18,389.24,4562.0
2024-11-15 12:00:00,389.27,389.49,388.73,389.34,5955.0,389.27,389.49,388.73,389.34,5955.0
2024-11-15 12:10:00,389.29,389.99,389.15,389.59,7459.0,389.29,389.99,389.15,389.59,7459.0
2024-11-15 12:20:00,389.54,390.06,389.35,389.35,4574.0,389.54,390.06,389.35,389.35,4574.0
2024-11-15 12:30:00,389.37,389.61,388.96,389.34,7028.0,389.37,389.61,388.96,389.34,7028.0
2024-11-15 12:40:00,389.43,389.43,388.79,389.17,4524.0,389.43,389.43,388.79,389.17,4524.0
2024-11-15 12:50:00,388.93,390.68,388.92,389.94,11771.0,388.93,390.68,388.92,389.94,11771.0
2024-11-15 13:00:00,390.13,390.43,389.95,390.12,4507.0,390.13,390.43,389.95,390.12,4507.0
2024-11-15 13:10:00,390.28,390.84,390.23,390.64,4992.0,390.28,390.84,390.23,390.64,4992.0
2024-11-15 13:20:00,390.59,390.59,390.26,390.26,2158.0,390.59,390.59,390.26,390.26,2158.0
2024-11-15 13:30:00,390.07,390.21,388.83,388.83,4590.0,390.07,390.21,388.83,388.83,4590.0
2024-11-15 13:40:00,388.73,389.31,388.64,388.69,2804.0,388.73,389.31,388.64,388.69,2804.0
2024-11-15 13:50:00,388.59,389.06,388.22,388.95,14994.0,388.59,389.06,388.22,388.95,14994.0
2024-11-15 14:00:00,388.94,389.36,388.93,389.31,1478.0,388.94,389.36,388.93,389.31,1478.0
2024-11-15 14:10:00,389.3,389.31,388.96,389.1,1561.0,389.3,389.31,388.96,389.1,1561.0
2024-11-15 14:20:00,389.13,389.13,388.77,388.98,2503.0,389.13,389.13,388.77,388.98,2503.0
2024-11-15 14:30:00,389.17,389.61,388.68,388.78,6388.0,389.17,389.61,388.68,388.78,6388.0
2024-11-15 14:40:00,388.65,389.83,388.65,389.33,3159.0,388.65,389.83,388.65,389.33,3159.0
2024-11-15 14:50:00,389.12,389.34,388.32,388.55,2072.0,389.12,389.34,388.32,388.55,2072.0
2024-11-15 15:00:00,388.58,389.61,388.36,389.58,6278.0,388.58,389.61,388.36,389.58,6278.0
2024-11-15 15:10:00,389.71,390.4,389.68,389.96,9834.0,389.71,390.4,389.68,389.96,9834.0
2024-11-15 15:20:00,390.04,390.25,388.4,388.85,9063.0,390.04,390.25,388.4,388.85,9063.0
2024-11-15 15:30:00,388.83,389.58,388.44,389.03,10810.0,388.83,389.58,388.44,389.03,10810.0
2024-11-15 15:40:00,388.96,389.45,388.58,388.87,21252.0,388.96,389.45,388.58,388.87,21252.0
2024-11-15 15:50:00,388.75,390.27,388.75,389.59,76210.0,388.75,390.27,388.75,389.59,76210.0
2024-11-18 09:30:00,386.3,391.32,385.54,391.01,18100.0,386.3,391.32,385.54,391.01,18100.0
2024-11-18 09:40:00,389.93,391.13,388.94,389.69,6445.0,389.93,391.13,388.94,389.69,6445.0
2024-11-18 09:50:00,389.96,391.17,388.89,389.57,10853.0,389.96,391.17,388.89,389.57,10853.0
2024-11-18 10:00:00,389.75,390.34,389.16,389.69,4581.0,389.75,390.34,389.16,389.69,4581.0
2024-11-18 10:10:00,389.65,389.86,388.32,388.62,11833.0,389.65,389.86,388.32,388.62,11833.0
2024-11-18 10:20:00,388.34,389.87,388.03,389.07,9117.0,388.34,389.87,388.03,389.07,9117.0
2024-11-18 10:30:00,389.24,389.88,388.44,388.77,9444.0,389.24,389.88,388.44,388.77,9444.0
2024-11-18 10:40:00,388.26,388.81,387.13,387.43,6259.0,388.26,388.81,387.13,387.43,6259.0
2024-11-18 10:50:00,387.21,387.72,386.9,387.53,7579.0,387.21,387.72,386.9,387.53,7579.0
2024-11-18 11:00:00,387.73,387.96,386.26,387.68,7096.0,387.73,387.96,386.26,387.68,7096.0
2024-11-18 11:10:00,387.67,387.99,387.34,387.88,7762.0,387.67,387.99,387.34,387.88,7762.0
2024-11-18 11:20:00,387.78,389.18,387.78,389.18,8207.0,387.78,389.18,387.78,389.18,8207.0
2024-11-18 11:30:00,389.03,389.97,389.03,389.71,5451.0,389.03,389.97,389.03,389.71,5451.0
2024-11-18 11:40:00,389.91,389.91,388.28,388.31,6970.0,389.91,389.91,388.28,388.31,6970.0
2024-11-18 11:50:00,388.58,388.58,388.1,388.29,3367.0,388.58,388.58,388.1,388.29,3367.0
2024-11-18 12:00:00,388.1,388.84,388.09,388.81,1893.0,388.1,388.84,388.09,388.81,1893.0
2024-11-18 12:10:00,388.72,388.82,387.89,388.42,4416.0,388.72,388.82,387.89,388.42,4416.0
2024-11-18 12:20:00,388.42,389.09,388.33,389.0,5673.0,388.42,389.09,388.33,389.0,5673.0
2024-11-18 12:30:00,389.05,390.0,389.01,389.64,5441.0,389.05,390.0,389.01,389.64,5441.0
2024-11-18 12:40:00,389.63,389.64,389.19,389.36,1422.0,389.63,389.64,389.19,389.36,1422.0
2024-11-18 12:50:00,389.37,390.43,389.22,390.19,11641.0,389.37,390.43,389.22,390.19,11641.0
2024-11-18 13:00:00,390.18,390.35,389.79,390.35,1799.0,390.18,390.35,389.79,390.35,1799.0
2024-11-18 13:10:00,390.39,390.44,389.26,389.9,16611.0,390.39,390.44,389.26,389.9,16611.0
2024-11-18 13:20:00,389.94,389.94,388.54,389.2,1879.0,389.94,389.94,388.54,389.2,1879.0
2024-11-18 13:30:00,388.97,388.97,388.17,388.24,1707.0,388.97,388.97,388.17,388.24,1707.0
2024-11-18 13:40:00,388.26,388.54,387.54,387.87,5805.0,388.26,388.54,387.54,387.87,5805.0
2024-11-18 13:50:00,388.06,388.37,387.74,388.21,2667.0,388.06,388.37,387.74,388.21,2667.0
2024-11-18 14:00:00,387.98,387.98,386.84,387.24,4019.0,387.98,387.98,386.84,387.24,4019.0
2024-11-18 14:10:00,387.41,387.41,386.47,386.47,5448.0,387.41,387.41,386.47,386.47,5448.0
2024-11-18 14:20:00,386.22,386.51,385.49,385.49,8893.0,386.22,386.51,385.49,385.49,8893.0
2024-11-18 14:30:00,385.5,385.98,385.25,385.98,6555.0,385.5,385.98,385.25,385.98,6555.0
2024-11-18 14:40:00,385.99,386.33,385.25,386.33,11960.0,385.99,386.33,385.25,386.33,11960.0
2024-11-18 14:50:00,386.3,386.84,386.2,386.62,6000.0,386.3,386.84,386.2,386.62,6000.0
2024-11-18 15:00:00,386.64,386.65,386.19,386.43,5488.0,386.64,386.65,386.19,386.43,5488.0
2024-11-18 15:10:00,386.53,386.64,385.29,385.38,10142.0,386.53,386.64,385.29,385.38,10142.0
2024-11-18 15:20:00,385.62,385.95,384.94,385.95,12489.0,385.62,385.95,384.94,385.95,12489.0
2024-11-18 15:30:00,385.9,386.48,385.5,385.74,14224.0,385.9,386.48,385.5,385.74,14224.0
2024-11-18 15:40:00,385.61,385.82,384.98,385.05,17910.0,385.61,385.82,384.98,385.05,17910.0
2024-11-18 15:50:00,385.12,385.52,384.67,384.99,74128.0,385.12,385.52,384.67,384.99,74128.0
2024-11-19 09:30:00,380.0,382.87,379.22,381.75,20842.0,380.0,382.87,379.22,381.75,20842.0
2024-11-19 09:40:00,381.85,383.76,381.03,382.54,5109.0,381.85,383.76,381.03,382.54,5109.0
2024-11-19 09:50:00,382.07,385.49,381.27,383.78,16847.0,382.07,385.49,381.27,383.78,16847.0
2024-11-19 10:00:00,383.8,385.79,383.6,385.79,29542.0,383.8,385.79,383.6,385.79,29542.0
2024-11-19 10:10:00,385.74,385.78,383.8,384.05,30562.0,385.74,385.78,383.8,384.05,30562.0
2024-11-19 10:20:00,384.05,384.66,383.24,384.32,9165.0,384.05,384.66,383.24,384.32,9165.0
2024-11-19 10:30:00,384.56,385.07,384.56,384.79,2638.0,384.56,385.07,384.56,384.79,2638.0
2024-11-19 10:40:00,384.32,385.65,383.98,385.45,7417.0,384.32,385.65,383.98,385.45,7417.0
2024-11-19 10:50:00,385.75,386.76,385.56,385.56,8052.0,385.75,386.76,385.56,385.56,8052.0
2024-11-19 11:00:00,385.82,386.85,385.82,386.07,5200.0,385.82,386.85,385.82,386.07,5200.0
2024-11-19 11:10:00,386.19,386.75,386.19,386.74,7578.0,386.19,386.75,386.19,386.74,7578.0
2024-11-19 11:20:00,386.8,387.06,386.61,386.83,8850.0,386.8,387.06,386.61,386.83,8850.0
2024-11-19 11:30:00,386.18,386.22,384.83,385.07,3852.0,386.18,386.22,384.83,385.07,3852.0
2024-11-19 11:40:00,385.25,385.58,384.65,385.07,5159.0,385.25,385.58,384.65,385.07,5159.0
2024-11-19 11:50:00,385.0,385.27,384.56,384.92,4933.0,385.0,385.27,384.56,384.92,4933.0
2024-11-19 12:00:00,384.99,385.28,384.85,385.15,1342.0,384.99,385.28,384.85,385.15,1342.0
2024-11-19 12:10:00,385.03,386.21,384.9,386.21,4092.0,385.03,386.21,384.9,386.21,4092.0
2024-11-19 12:20:00,386.39,386.52,385.58,386.52,2406.0,386.39,386.52,385.58,386.52,2406.0
2024-11-19 12:30:00,386.34,386.55,385.94,386.05,1500.0,386.34,386.55,385.94,386.05,1500.0
2024-11-19 12:40:00,386.11,386.18,386.01,386.02,700.0,386.11,386.18,386.01,386.02,700.0
2024-11-19 12:50:00,385.94,386.79,385.94,386.77,4799.0,385.94,386.79,385.94,386.77,4799.0
2024-11-19 13:00:00,386.82,387.4,386.8,386.93,1231.0,386.82,387.4,386.8,386.93,1231.0
2024-11-19 13:10:00,387.17,387.34,386.76,386.99,2838.0,387.17,387.34,386.76,386.99,2838.0
2024-11-19 13:20:00,386.94,387.8,386.52,387.8,7162.0,386.94,387.8,386.52,387.8,7162.0
2024-11-19 13:30:00,387.86,388.22,387.45,388.22,13605.0,387.86,388.22,387.45,388.22,13605.0
2024-11-19 13:40:00,388.16,388.65,387.64,388.29,7920.0,388.16,388.65,387.64,388.29,7920.0
2024-11-19 13:50:00,388.29,389.48,388.19,389.14,14393.0,388.29,389.48,388.19,389.14,14393.0
2024-11-19 14:00:00,389.01,389.01,387.69,388.18,9164.0,389.01,389.01,387.69,388.18,9164.0
2024-11-19 14:10:00,388.36,388.91,388.14,388.71,6711.0,388.36,388.91,388.14,388.71,6711.0
2024-11-19 14:20:00,388.72,389.07,388.11,388.25,11629.0,388.72,389.07,388.11,388.25,11629.0
2024-11-19 14:30:00,388.24,388.27,387.68,387.87,8597.0,388.24,388.27,387.68,387.87,8597.0
2024-11-19 14:40:00,387.75,388.38,387.56,387.75,5583.0,387.75,388.38,387.56,387.75,5583.0
2024-11-19 14:50:00,387.75,388.03,387.74,387.97,2103.0,387.75,388.03,387.74,387.97,2103.0
2024-11-19 15:00:00,387.96,388.25,387.69,388.1,10603.0,387.96,388.25,387.69,388.1,10603.0
2024-11-19 15:10:00,388.13,388.13,386.85,387.47,6125.0,388.13,388.13,386.85,387.47,6125.0
2024-11-19 15:20:00,387.43,388.3,387.42,387.84,8067.0,387.43,388.3,387.42,387.84,8067.0
2024-11-19 15:30:00,387.84,387.93,386.99,387.33,18400.0,387.84,387.93,386.99,387.33,18400.0
2024-11-19 15:40:00,387.07,387.16,385.87,386.0,14532.0,387.07,387.16,385.87,386.0,14532.0
2024-11-19 15:50:00,386.1,386.23,384.48,384.71,76427.0,386.1,386.23,384.48,384.71,76427.0
2024-11-20 09:30:00,386.16,386.16,383.95,385.04,14019.0,386.16,386.16,383.95,385.04,14019.0
2024-11-20 09:40:00,385.71,388.3,385.32,388.3,5774.0,385.71,388.3,385.32,388.3,5774.0
2024-11-20 09:50:00,388.33,388.71,387.23,388.01,6902.0,388.33,388.71,387.23,388.01,6902.0
2024-11-20 10:00:00,387.84,388.23,387.06,387.58,2610.0,387.84,388.23,387.06,387.58,2610.0
2024-11-20 10:10:00,387.39,387.53,386.45,387.5,4478.0,387.39,387.53,386.45,387.5,4478.0
2024-11-20 10:20:00,387.06,388.38,386.51,387.01,7436.0,387.06,388.38,386.51,387.01,7436.0
2024-11-20 10:30:00,387.31,388.9,387.04,388.78,6406.0,387.31,388.9,387.04,388.78,6406.0
2024-11-20 10:40:00,388.4,388.4,387.0,387.47,5008.0,388.4,388.4,387.0,387.47,5008.0
2024-11-20 10:50:00,387.47,388.07,387.41,388.07,2848.0,387.47,388.07,387.41,388.07,2848.0
2024-11-20 11:00:00,388.59,389.07,388.5,388.83,2800.0,388.59,389.07,388.5,388.83,2800.0
2024-11-20 11:10:00,388.83,388.83,388.2,388.75,2219.0,388.83,388.83,388.2,388.75,2219.0
2024-11-20 11:20:00,388.5,388.64,388.11,388.25,2693.0,388.5,388.64,388.11,388.25,2693.0
2024-11-20 11:30:00,388.11,388.62,387.71,388.62,3100.0,388.11,388.62,387.71,388.62,3100.0
2024-11-20 11:40:00,389.06,389.94,389.05,389.46,3210.0,389.06,389.94,389.05,389.46,3210.0
2024-11-20 11:50:00,389.53,389.55,389.26,389.49,2700.0,389.53,389.55,389.26,389.49,2700.0
2024-11-20 12:00:00,389.43,389.43,388.2,388.54,3382.0,389.43,389.43,388.2,388.54,3382.0
2024-11-20 12:10:00,388.14,388.14,386.5,387.55,2500.0,388.14,388.14,386.5,387.55,2500.0
2024-11-20 12:20:00,387.23,387.49,387.2,387.49,1254.0,387.23,387.49,387.2,387.49,1254.0
2024-11-20 12:30:00,387.66,387.94,387.5,387.82,1934.0,387.66,387.94,387.5,387.82,1934.0
2024-11-20 12:40:00,387.82,388.12,387.5,388.1,2668.0,387.82,388.12,387.5,388.1,2668.0
2024-11-20 12:50:00,388.1,388.1,386.39,386.39,3430.0,388.1,388.1,386.39,386.39,3430.0
2024-11-20 13:00:00,386.4,386.4,386.0,386.0,1589.0,386.4,386.4,386.0,386.0,1589.0
2024-11-20 13:10:00,386.0,386.17,385.64,385.74,3942.0,386.0,386.17,385.64,385.74,3942.0
2024-11-20 13:20:00,385.7,386.66,385.61,386.66,3155.0,385.7,386.66,385.61,386.66,3155.0
2024-11-20 13:30:00,386.33,386.37,385.87,386.37,2988.0,386.33,386.37,385.87,386.37,2988.0
2024-11-20 13:40:00,386.01,386.13,384.72,384.72,8880.0,386.01,386.13,384.72,384.72,8880.0
2024-11-20 13:50:00,384.65,386.14,384.61,385.91,5796.0,384.65,386.14,384.61,385.91,5796.0
2024-11-20 14:00:00,385.94,385.94,384.52,384.83,8172.0,385.94,385.94,384.52,384.83,8172.0
2024-11-20 14:10:00,384.86,385.06,384.15,384.96,11306.0,384.86,385.06,384.15,384.96,11306.0
2024-11-20 14:20:00,385.14,385.64,385.14,385.64,1000.0,385.14,385.64,385.14,385.64,1000.0
2024-11-20 14:30:00,385.51,385.69,385.2,385.51,4191.0,385.51,385.69,385.2,385.51,4191.0
2024-11-20 14:40:00,385.5,386.1,385.5,386.1,550.0,385.5,386.1,385.5,386.1,550.0
2024-11-20 14:50:00,386.12,386.22,385.66,385.9,3302.0,386.12,386.22,385.66,385.9,3302.0
2024-11-20 15:00:00,385.93,386.07,385.79,386.07,2870.0,385.93,386.07,385.79,386.07,2870.0
2024-11-20 15:10:00,386.02,386.73,385.77,386.73,4036.0,386.02,386.73,385.77,386.73,4036.0
2024-11-20 15:20:00,386.84,387.3,386.37,386.99,5273.0,386.84,387.3,386.37,386.99,5273.0
2024-11-20 15:30:00,387.27,388.07,387.26,387.9,6160.0,387.27,388.07,387.26,387.9,6160.0
2024-11-20 15:40:00,388.0,388.31,387.68,388.31,7372.0,388.0,388.31,387.68,388.31,7372.0
2024-11-20 15:50:00,388.56,389.74,388.08,389.12,62477.0,388.56,389.74,388.08,389.12,62477.0
2024-11-21 09:30:00,388.52,388.57,384.47,384.93,16121.0,388.52,388.57,384.47,384.93,16121.0
2024-11-21 09:40:00,384.6,387.19,384.37,386.46,11310.0,384.6,387.19,384.37,386.46,11310.0
2024-11-21 09:50:00,386.55,387.37,385.15,385.29,10106.0,386.55,387.37,385.15,385.29,10106.0
2024-11-21 10:00:00,385.51,386.19,384.61,384.61,8254.0,385.51,386.19,384.61,384.61,8254.0
2024-11-21 10:10:00,384.88,386.5,384.87,386.13,6618.0,384.88,386.5,384.87,386.13,6618.0
2024-11-21 10:20:00,386.48,387.45,384.87,384.87,5320.0,386.48,387.45,384.87,384.87,5320.0
2024-11-21 10:30:00,385.05,385.87,384.78,385.79,12802.0,385.05,385.87,384.78,385.79,12802.0
2024-11-21 10:40:00,386.03,387.96,386.03,387.96,2399.0,386.03,387.96,386.03,387.96,2399.0
2024-11-21 10:50:00,388.0,389.6,387.68,388.82,17875.0,388.0,389.6,387.68,388.82,17875.0
2024-11-21 11:00:00,388.88,389.94,388.22,388.99,5356.0,388.88,389.94,388.22,388.99,5356.0
2024-11-21 11:10:00,389.22,389.43,388.41,388.77,4495.0,389.22,389.43,388.41,388.77,4495.0
2024-11-21 11:20:00,388.8,389.5,388.34,389.29,4847.0,388.8,389.5,388.34,389.29,4847.0
2024-11-21 11:30:00,389.48,389.54,388.83,388.97,4661.0,389.48,389.54,388.83,388.97,4661.0
2024-11-21 11:40:00,389.0,389.13,388.32,388.44,4461.0,389.0,389.13,388.32,388.44,4461.0
2024-11-21 11:50:00,388.2,388.51,388.1,388.11,6227.0,388.2,388.51,388.1,388.11,6227.0
2024-11-21 12:00:00,388.25,388.25,387.81,387.91,2263.0,388.25,388.25,387.81,387.91,2263.0
2024-11-21 12:10:00,387.94,388.43,387.76,387.88,5809.0,387.94,388.43,387.76,387.88,5809.0
2024-11-21 12:20:00,388.11,389.46,387.9,389.46,12390.0,388.11,389.46,387.9,389.46,12390.0
2024-11-21 12:30:00,389.47,389.7,388.94,389.43,10768.0,389.47,389.7,388.94,389.43,10768.0
2024-11-21 12:40:00,389.47,389.62,388.92,389.1,6376.0,389.47,389.62,388.92,389.1,6376.0
2024-11-21 12:50:00,388.94,388.94,388.37,388.47,5266.0,388.94,388.94,388.37,388.47,5266.0
2024-11-21 13:00:00,388.47,389.65,388.46,389.4,3383.0,388.47,389.65,388.46,389.4,3383.0
2024-11-21 13:10:00,389.65,389.65,388.97,389.25,2178.0,389.65,389.65,388.97,389.25,2178.0
2024-11-21 13:20:00,389.11,389.27,388.47,388.47,2567.0,389.11,389.27,388.47,388.47,2567.0
2024-11-21 13:30:00,388.4,389.62,388.4,389.12,4800.0,388.4,389.62,388.4,389.12,4800.0
2024-11-21 13:40:00,388.94,389.33,388.58,388.67,9141.0,388.94,389.33,388.58,388.67,9141.0
2024-11-21 13:50:00,388.58,388.75,388.12,388.37,6479.0,388.58,388.75,388.12,388.37,6479.0
2024-11-21 14:00:00,388.45,388.45,387.4,387.69,4004.0,388.45,388.45,387.4,387.69,4004.0
2024-11-21 14:10:00,387.63,387.69,386.61,387.16,16255.0,387.63,387.69,386.61,387.16,16255.0
2024-11-21 14:20:00,387.16,387.53,386.91,387.46,2300.0,387.16,387.53,386.91,387.46,2300.0
2024-11-21 14:30:00,387.16,387.72,386.81,387.42,4077.0,387.16,387.72,386.81,387.42,4077.0
2024-11-21 14:40:00,387.26,387.36,386.39,386.4,2630.0,387.26,387.36,386.39,386.4,2630.0
2024-11-21 14:50:00,386.63,386.76,386.32,386.6,6826.0,386.63,386.76,386.32,386.6,6826.0
2024-11-21 15:00:00,386.69,386.91,386.45,386.54,11763.0,386.69,386.91,386.45,386.54,11763.0
2024-11-21 15:10:00,386.39,387.18,386.31,386.38,6860.0,386.39,387.18,386.31,386.38,6860.0
2024-11-21 15:20:00,386.34,386.4,384.58,384.58,5199.0,386.34,386.4,384.58,384.58,5199.0
2024-11-21 15:30:00,384.57,385.13,383.45,383.81,17013.0,384.57,385.13,383.45,383.81,17013.0
2024-11-21 15:40:00,383.61,384.17,383.06,384.08,17779.0,383.61,384.17,383.06,384.08,17779.0
2024-11-21 15:50:00,384.15,384.64,383.14,383.83,92318.0,384.15,384.64,383.14,383.83,92318.0
2024-11-22 09:30:00,385.32,386.98,383.15,385.66,14621.0,385.32,386.98,383.15,385.66,14621.0
2024-11-22 09:40:00,385.75,388.07,385.75,388.07,4620.0,385.75,388.07,385.75,388.07,4620.0
2024-11-22 09:50:00,387.54,387.89,386.1,386.87,2900.0,387.54,387.89,386.1,386.87,2900.0
2024-11-22 10:00:00,386.96,387.42,385.88,386.49,5617.0,386.96,387.42,385.88,386.49,5617.0
2024-11-22 10:10:00,386.19,386.38,384.89,385.7,7023.0,386.19,386.38,384.89,385.7,7023.0
2024-11-22 10:20:00,385.19,385.52,384.2,384.44,4021.0,385.19,385.52,384.2,384.44,4021.0
2024-11-22 10:30:00,384.44,386.0,384.11,385.9,5571.0,384.44,386.0,384.11,385.9,5571.0
2024-11-22 10:40:00,386.12,386.12,384.73,384.73,6316.0,386.12,386.12,384.73,384.73,6316.0
2024-11-22 10:50:00,385.15,386.1,384.89,386.01,5754.0,385.15,386.1,384.89,386.01,5754.0
2024-11-22 11:00:00,386.22,388.56,386.19,388.44,9861.0,386.22,388.56,386.19,388.44,9861.0
2024-11-22 11:10:00,387.99,389.1,387.77,388.73,11246.0,387.99,389.1,387.77,388.73,11246.0
2024-11-22 11:20:00,388.78,389.94,388.46,389.51,4717.0,388.78,389.94,388.46,389.51,4717.0
2024-11-22 11:30:00,389.78,389.78,389.05,389.67,4866.0,389.78,389.78,389.05,389.67,4866.0
2024-11-22 11:40:00,389.67,390.17,389.26,389.44,3758.0,389.67,390.17,389.26,389.44,3758.0
2024-11-22 11:50:00,389.37,390.44,389.08,390.25,5111.0,389.37,390.44,389.08,390.25,5111.0
2024-11-22 12:00:00,390.07,390.66,390.07,390.24,3335.0,390.07,390.66,390.07,390.24,3335.0
2024-11-22 12:10:00,390.2,390.68,390.06,390.25,5762.0,390.2,390.68,390.06,390.25,5762.0
2024-11-22 12:20:00,389.63,390.4,389.63,390.04,5495.0,389.63,390.4,389.63,390.04,5495.0
2024-11-22 12:30:00,389.43,389.83,389.01,389.37,4343.0,389.43,389.83,389.01,389.37,4343.0
2024-11-22 12:40:00,389.2,390.18,389.2,390.12,1670.0,389.2,390.18,389.2,390.12,1670.0
2024-11-22 12:50:00,390.06,391.52,390.05,391.36,15026.0,390.06,391.52,390.05,391.36,15026.0
2024-11-22 13:00:00,391.41,391.44,390.56,391.17,11284.0,391.41,391.44,390.56,391.17,11284.0
2024-11-22 13:10:00,390.93,391.99,390.93,391.03,11930.0,390.93,391.99,390.93,391.03,11930.0
2024-11-22 13:20:00,390.47,391.38,390.38,390.76,9831.0,390.47,391.38,390.38,390.76,9831.0
2024-11-22 13:30:00,390.91,391.22,390.57,390.6,5848.0,390.91,391.22,390.57,390.6,5848.0
2024-11-22 13:40:00,390.6,391.73,390.34,390.98,11576.0,390.6,391.73,390.34,390.98,11576.0
2024-11-22 13:50:00,391.08,391.18,390.25,390.32,4362.0,391.08,391.18,390.25,390.32,4362.0
2024-11-22 14:00:00,390.18,390.18,389.31,389.45,4095.0,390.18,390.18,389.31,389.45,4095.0
2024-11-22 14:10:00,389.41,389.93,389.18,389.54,6021.0,389.41,389.93,389.18,389.54,6021.0
2024-11-22 14:20:00,389.56,389.91,389.38,389.38,7896.0,389.56,389.91,389.38,389.38,7896.0
2024-11-22 14:30:00,389.38,389.79,389.18,389.2,5207.0,389.38,389.79,389.18,389.2,5207.0
2024-11-22 14:40:00,389.02,389.43,389.0,389.23,2953.0,389.02,389.43,389.0,389.23,2953.0
2024-11-22 14:50:00,389.23,389.99,389.13,389.77,8032.0,389.23,389.99,389.13,389.77,8032.0
2024-11-22 15:00:00,389.92,390.0,389.2,389.57,8587.0,389.92,390.0,389.2,389.57,8587.0
2024-11-22 15:10:00,389.52,390.42,389.39,390.41,13806.0,389.52,390.42,389.39,390.41,13806.0
2024-11-22 15:20:00,390.41,390.44,389.05,389.4,23154.0,390.41,390.44,389.05,389.4,23154.0
2024-11-22 15:30:00,389.44,389.57,388.71,388.71,6890.0,389.44,389.57,388.71,388.71,6890.0
2024-11-22 15:40:00,388.63,389.21,388.55,388.59,13007.0,388.63,389.21,388.55,388.59,13007.0
2024-11-22 15:50:00,388.62,389.26,388.12,388.13,40230.0,388.62,389.26,388.12,388.13,40230.0
2024-11-25 09:30:00,389.68,391.01,385.73,387.33,21864.0,389.68,391.01,385.73,387.33,21864.0
2024-11-25 09:40:00,387.33,388.39,385.67,387.17,13504.0,387.33,388.39,385.67,387.17,13504.0
2024-11-25 09:50:00,386.62,387.03,385.57,386.38,17245.0,386.62,387.03,385.57,386.38,17245.0
2024-11-25 10:00:00,386.77,386.77,384.25,384.25,14057.0,386.77,386.77,384.25,384.25,14057.0
2024-11-25 10:10:00,384.41,386.99,384.35,386.19,21169.0,384.41,386.99,384.35,386.19,21169.0
2024-11-25 10:20:00,386.57,386.66,385.55,385.91,6789.0,386.57,386.66,385.55,385.91,6789.0
2024-11-25 10:30:00,385.91,385.91,384.58,384.69,5310.0,385.91,385.91,384.58,384.69,5310.0
2024-11-25 10:40:00,384.51,386.16,384.46,385.78,23819.0,384.51,386.16,384.46,385.78,23819.0
2024-11-25 10:50:00,386.03,386.03,383.77,385.07,6261.0,386.03,386.03,383.77,385.07,6261.0
2024-11-25 11:00:00,384.84,385.61,384.56,385.55,7783.0,384.84,385.61,384.56,385.55,7783.0
2024-11-25 11:10:00,385.59,386.9,385.59,386.14,13812.0,385.59,386.9,385.59,386.14,13812.0
2024-11-25 11:20:00,386.15,386.28,385.33,385.76,8164.0,386.15,386.28,385.33,385.76,8164.0
2024-11-25 11:30:00,385.89,386.02,384.78,384.79,6047.0,385.89,386.02,384.78,384.79,6047.0
2024-11-25 11:40:00,384.72,384.72,384.07,384.21,3005.0,384.72,384.72,384.07,384.21,3005.0
2024-11-25 11:50:00,384.51,384.89,384.25,384.25,4491.0,384.51,384.89,384.25,384.25,4491.0
2024-11-25 12:00:00,384.05,384.27,383.79,383.95,3720.0,384.05,384.27,383.79,383.95,3720.0
2024-11-25 12:10:00,383.78,383.78,382.67,383.38,5801.0,383.78,383.78,382.67,383.38,5801.0
2024-11-25 12:20:00,383.46,383.58,382.69,383.24,7915.0,383.46,383.58,382.69,383.24,7915.0
2024-11-25 12:30:00,383.39,383.76,383.09,383.2,12668.0,383.39,383.76,383.09,383.2,12668.0
2024-11-25 12:40:00,383.02,383.15,382.5,382.79,6219.0,383.02,383.15,382.5,382.79,6219.0
2024-11-25 12:50:00,382.89,383.39,382.63,383.09,16595.0,382.89,383.39,382.63,383.09,16595.0
2024-11-25 13:00:00,383.31,383.39,382.91,383.07,6657.0,383.31,383.39,382.91,383.07,6657.0
2024-11-25 13:10:00,383.06,383.62,383.06,383.62,8034.0,383.06,383.62,383.06,383.62,8034.0
2024-11-25 13:20:00,383.43,383.65,383.19,383.47,13169.0,383.43,383.65,383.19,383.47,13169.0
2024-11-25 13:30:00,383.5,383.7,383.34,383.5,5476.0,383.5,383.7,383.34,383.5,5476.0
2024-11-25 13:40:00,383.64,385.28,383.53,385.12,18602.0,383.64,385.28,383.53,385.12,18602.0
2024-11-25 13:50:00,385.0,385.22,384.07,384.07,6395.0,385.0,385.22,384.07,384.07,6395.0
2024-11-25 14:00:00,384.07,384.33,383.78,384.07,10005.0,384.07,384.33,383.78,384.07,10005.0
2024-11-25 14:10:00,384.03,384.12,383.81,383.82,4973.0,384.03,384.12,383.81,383.82,4973.0
2024-11-25 14:20:00,383.82,383.98,382.7,383.98,3005.0,383.82,383.98,382.7,383.98,3005.0
2024-11-25 14:30:00,383.74,383.77,383.34,383.77,3485.0,383.74,383.77,383.34,383.77,3485.0
2024-11-25 14:40:00,383.53,384.01,383.35,384.01,2300.0,383.53,384.01,383.35,384.01,2300.0
2024-11-25 14:50:00,384.0,384.35,383.62,384.35,2899.0,384.0,384.35,383.62,384.35,2899.0
2024-11-25 15:00:00,384.33,384.67,384.07,384.38,5073.0,384.33,384.67,384.07,384.38,5073.0
2024-11-25 15:10:00,384.53,384.56,384.35,384.38,2537.0,384.53,384.56,384.35,384.38,2537.0
2024-11-25 15:20:00,384.5,384.73,384.41,384.59,3243.0,384.5,384.73,384.41,384.59,3243.0
2024-11-25 15:30:00,384.57,385.29,384.36,384.54,12285.0,384.57,385.29,384.36,384.54,12285.0
2024-11-25 15:40:00,384.54,385.24,384.37,384.42,10486.0,384.54,385.24,384.37,384.42,10486.0
2024-11-25 15:50:00,384.51,385.44,384.18,384.49,55764.0,384.51,385.44,384.18,384.49,55764.0
2024-11-26 09:30:00,388.0,388.0,382.73,385.04,10837.0,388.0,388.0,382.73,385.04,10837.0
2024-11-26 09:40:00,385.38,389.77,385.01,388.48,13502.0,385.38,389.77,385.01,388.48,13502.0
2024-11-26 09:50:00,388.46,393.27,387.56,391.31,18130.0,388.46,393.27,387.56,391.31,18130.0
2024-11-26 10:00:00,392.2,392.88,390.42,391.38,14865.0,392.2,392.88,390.42,391.38,14865.0
2024-11-26 10:10:00,391.34,393.77,391.22,393.77,10949.0,391.34,393.77,391.22,393.77,10949.0
2024-11-26 10:20:00,393.56,394.38,393.15,393.68,13957.0,393.56,394.38,393.15,393.68,13957.0
2024-11-26 10:30:00,393.68,394.28,392.27,392.49,21621.0,393.68,394.28,392.27,392.49,21621.0
2024-11-26 10:40:00,392.4,393.42,392.4,393.25,7531.0,392.4,393.42,392.4,393.25,7531.0
2024-11-26 10:50:00,393.24,394.18,392.58,393.75,13561.0,393.24,394.18,392.58,393.75,13561.0
2024-11-26 11:00:00,394.06,394.14,392.77,393.1,24817.0,394.06,394.14,392.77,393.1,24817.0
2024-11-26 11:10:00,393.19,393.19,390.54,391.17,7100.0,393.19,393.19,390.54,391.17,7100.0
2024-11-26 11:20:00,391.12,391.41,390.73,391.41,3000.0,391.12,391.41,390.73,391.41,3000.0
2024-11-26 11:30:00,391.07,391.19,390.54,391.19,4506.0,391.07,391.19,390.54,391.19,4506.0
2024-11-26 11:40:00,391.07,391.07,390.04,390.34,2310.0,391.07,391.07,390.04,390.34,2310.0
2024-11-26 11:50:00,390.44,390.59,389.3,389.59,5895.0,390.44,390.59,389.3,389.59,5895.0
2024-11-26 12:00:00,389.5,390.06,389.07,389.35,3571.0,389.5,390.06,389.07,389.35,3571.0
2024-11-26 12:10:00,389.13,389.84,389.12,389.7,11166.0,389.13,389.84,389.12,389.7,11166.0
2024-11-26 12:20:00,389.83,390.9,389.82,390.13,4810.0,389.83,390.9,389.82,390.13,4810.0
2024-11-26 12:30:00,390.0,391.0,389.63,389.85,5321.0,390.0,391.0,389.63,389.85,5321.0
2024-11-26 12:40:00,389.78,390.89,389.77,390.72,4497.0,389.78,390.89,389.77,390.72,4497.0
2024-11-26 12:50:00,390.72,391.06,390.42,390.77,6237.0,390.72,391.06,390.42,390.77,6237.0
2024-11-26 13:00:00,390.5,391.16,390.36,391.09,11955.0,390.5,391.16,390.36,391.09,11955.0
2024-11-26 13:10:00,391.26,391.53,390.83,391.28,4257.0,391.26,391.53,390.83,391.28,4257.0
2024-11-26 13:20:00,391.04,391.64,391.03,391.3,2974.0,391.04,391.64,391.03,391.3,2974.0
2024-11-26 13:30:00,391.58,391.74,391.2,391.55,3827.0,391.58,391.74,391.2,391.55,3827.0
2024-11-26 13:40:00,391.49,392.17,391.46,391.93,4134.0,391.49,392.17,391.46,391.93,4134.0
2024-11-26 13:50:00,392.03,392.47,391.32,391.52,7991.0,392.03,392.47,391.32,391.52,7991.0
2024-11-26 14:00:00,391.43,391.74,391.41,391.56,6038.0,391.43,391.74,391.41,391.56,6038.0
2024-11-26 14:10:00,391.55,392.87,391.55,392.39,6566.0,391.55,392.87,391.55,392.39,6566.0
2024-11-26 14:20:00,392.27,392.73,391.87,392.48,3682.0,392.27,392.73,391.87,392.48,3682.0
2024-11-26 14:30:00,392.25,392.31,391.64,391.64,8748.0,392.25,392.31,391.64,391.64,8748.0
2024-11-26 14:40:00,391.15,391.69,390.59,391.06,7170.0,391.15,391.69,390.59,391.06,7170.0
2024-11-26 14:50:00,390.97,391.06,389.57,389.73,11668.0,390.97,391.06,389.57,389.73,11668.0
2024-11-26 15:00:00,389.71,390.53,389.43,390.53,5469.0,389.71,390.53,389.43,390.53,5469.0
2024-11-26 15:10:00,390.32,390.59,389.99,390.45,6218.0,390.32,390.59,389.99,390.45,6218.0
2024-11-26 15:20:00,390.29,390.49,389.99,390.14,10399.0,390.29,390.49,389.99,390.14,10399.0
2024-11-26 15:30:00,390.03,390.99,390.02,390.68,15161.0,390.03,390.99,390.02,390.68,15161.0
2024-11-26 15:40:00,390.71,391.11,389.56,389.99,18441.0,390.71,391.11,389.56,389.99,18441.0
2024-11-26 15:50:00,390.3,390.94,389.81,390.29,88215.0,390.3,390.94,389.81,390.29,88215.0
2024-11-27 09:30:00,394.01,396.27,393.68,394.53,22016.0,394.01,396.27,393.68,394.53,22016.0
2024-11-27 09:40:00,394.11,395.27,392.92,392.97,5435.0,394.11,395.27,392.92,392.97,5435.0
2024-11-27 09:50:00,392.87,394.01,391.97,392.21,7792.0,392.87,394.01,391.97,392.21,7792.0
2024-11-27 10:00:00,391.92,393.2,391.04,392.72,5261.0,391.92,393.2,391.04,392.72,5261.0
2024-11-27 10:10:00,392.28,393.38,391.48,392.63,11071.0,392.28,393.38,391.48,392.63,11071.0
2024-11-27 10:20:00,393.14,393.58,391.79,392.69,7089.0,393.14,393.58,391.79,392.69,7089.0
2024-11-27 10:30:00,392.84,393.85,392.73,393.73,10390.0,392.84,393.85,392.73,393.73,10390.0
2024-11-27 10:40:00,393.55,393.56,392.51,392.88,13538.0,393.55,393.56,392.51,392.88,13538.0
2024-11-27 10:50:00,393.08,393.36,392.56,393.36,8331.0,393.08,393.36,392.56,393.36,8331.0
2024-11-27 11:00:00,393.36,393.69,392.8,393.69,12056.0,393.36,393.69,392.8,393.69,12056.0
2024-11-27 11:10:00,393.69,394.99,392.97,393.94,22073.0,393.69,394.99,392.97,393.94,22073.0
2024-11-27 11:20:00,394.24,394.73,393.13,393.45,19639.0,394.24,394.73,393.13,393.45,19639.0
2024-11-27 11:30:00,393.2,394.0,393.13,394.0,4276.0,393.2,394.0,393.13,394.0,4276.0
2024-11-27 11:40:00,393.97,393.97,392.52,392.52,8386.0,393.97,393.97,392.52,392.52,8386.0
2024-11-27 11:50:00,392.68,393.48,392.3,392.55,7525.0,392.68,393.48,392.3,392.55,7525.0
2024-11-27 12:00:00,392.82,393.19,392.18,392.53,10110.0,392.82,393.19,392.18,392.53,10110.0
2024-11-27 12:10:00,392.69,393.09,392.37,392.61,6303.0,392.69,393.09,392.37,392.61,6303.0
2024-11-27 12:20:00,392.61,392.9,392.32,392.66,1400.0,392.61,392.9,392.32,392.66,1400.0
2024-11-27 12:30:00,392.85,393.61,392.34,393.55,3920.0,392.85,393.61,392.34,393.55,3920.0
2024-11-27 12:40:00,393.51,393.61,392.71,393.33,9584.0,393.51,393.61,392.71,393.33,9584.0
2024-11-27 12:50:00,393.66,394.0,393.43,393.68,3200.0,393.66,394.0,393.43,393.68,3200.0
2024-11-27 13:00:00,393.66,394.21,393.44,394.02,4248.0,393.66,394.21,393.44,394.02,4248.0
2024-11-27 13:10:00,394.02,394.06,393.66,393.67,4157.0,394.02,394.06,393.66,393.67,4157.0
2024-11-27 13:20:00,393.6,393.72,393.34,393.56,2454.0,393.6,393.72,393.34,393.56,2454.0
2024-11-27 13:30:00,393.52,394.12,393.41,394.04,9077.0,393.52,394.12,393.41,394.04,9077.0
2024-11-27 13:40:00,393.95,394.05,393.57,393.72,6810.0,393.95,394.05,393.57,393.72,6810.0
2024-11-27 13:50:00,393.84,394.01,393.48,393.48,1689.0,393.84,394.01,393.48,393.48,1689.0
2024-11-27 14:00:00,393.39,394.0,393.28,393.39,9679.0,393.39,394.0,393.28,393.39,9679.0
2024-11-27 14:10:00,393.13,393.24,392.6,392.78,7194.0,393.13,393.24,392.6,392.78,7194.0
2024-11-27 14:20:00,392.91,392.93,391.94,391.94,3838.0,392.91,392.93,391.94,391.94,3838.0
2024-11-27 14:30:00,391.81,392.2,391.44,392.2,6380.0,391.81,392.2,391.44,392.2,6380.0
2024-11-27 14:40:00,391.95,392.06,391.48,392.01,3186.0,391.95,392.06,391.48,392.01,3186.0
2024-11-27 14:50:00,392.0,392.15,391.68,392.13,5038.0,392.0,392.15,391.68,392.13,5038.0
2024-11-27 15:00:00,391.93,392.11,391.87,391.87,2514.0,391.93,392.11,391.87,391.87,2514.0
2024-11-27 15:10:00,392.0,392.0,391.68,391.8,2174.0,392.0,392.0,391.68,391.8,2174.0
2024-11-27 15:20:00,391.66,392.23,391.62,392.12,4650.0,391.66,392.23,391.62,392.12,4650.0
2024-11-27 15:30:00,392.03,392.72,392.03,392.71,8169.0,392.03,392.72,392.03,392.71,8169.0
2024-11-27 15:40:00,392.71,392.76,391.36,391.46,11956.0,392.71,392.76,391.36,391.46,11956.0
2024-11-27 15:50:00,391.34,391.34,389.31,389.81,84366.0,391.34,391.34,389.31,389.81,84366.0
2024-11-29 09:30:00,390.94,394.0,390.07,391.4,10194.0,390.94,394.0,390.07,391.4,10194.0
2024-11-29 09:40:00,390.78,391.69,390.52,391.1,5764.0,390.78,391.69,390.52,391.1,5764.0
2024-11-29 09:50:00,391.29,392.04,389.96,391.36,5695.0,391.29,392.04,389.96,391.36,5695.0
2024-11-29 10:00:00,390.66,392.17,390.65,391.84,4843.0,390.66,392.17,390.65,391.84,4843.0
2024-11-29 10:10:00,391.49,393.83,391.11,393.75,13650.0,391.49,393.83,391.11,393.75,13650.0
2024-11-29 10:20:00,393.32,394.08,393.15,393.68,11526.0,393.32,394.08,393.15,393.68,11526.0
2024-11-29 10:30:00,394.1,394.53,393.54,394.08,7690.0,394.1,394.53,393.54,394.08,7690.0
2024-11-29 10:40:00,394.13,394.45,393.82,394.13,10277.0,394.13,394.45,393.82,394.13,10277.0
2024-11-29 10:50:00,394.11,395.37,393.77,393.78,6212.0,394.11,395.37,393.77,393.78,6212.0
2024-11-29 11:00:00,393.75,394.23,393.02,393.95,8434.0,393.75,394.23,393.02,393.95,8434.0
2024-11-29 11:10:00,393.95,394.2,393.5,393.53,7918.0,393.95,394.2,393.5,393.53,7918.0
2024-11-29 11:20:00,393.68,393.9,393.5,393.61,4304.0,393.68,393.9,393.5,393.61,4304.0
2024-11-29 11:30:00,393.56,394.15,393.09,393.18,9108.0,393.56,394.15,393.09,393.18,9108.0
2024-11-29 11:40:00,393.35,393.86,393.25,393.82,2357.0,393.35,393.86,393.25,393.82,2357.0
2024-11-29 11:50:00,394.1,394.5,393.91,394.2,5619.0,394.1,394.5,393.91,394.2,5619.0
2024-11-29 12:00:00,394.17,394.92,393.94,394.92,8152.0,394.17,394.92,393.94,394.92,8152.0
2024-11-29 12:10:00,394.96,396.0,394.7,395.86,12756.0,394.96,396.0,394.7,395.86,12756.0
2024-11-29 12:20:00,395.6,396.23,395.4,395.93,23560.0,395.6,396.23,395.4,395.93,23560.0
2024-11-29 12:30:00,396.32,396.39,395.79,396.1,16546.0,396.32,396.39,395.79,396.1,16546.0
2024-11-29 12:40:00,395.99,396.62,395.84,396.3,8619.0,395.99,396.62,395.84,396.3,8619.0
2024-11-29 12:50:00,396.54,397.27,395.64,396.75,64794.0,396.54,397.27,395.64,396.75,64794.0
2024-12-02 09:30:00,395.95,395.95,391.8,395.78,22516.0,395.95,395.95,391.8,395.78,22516.0
2024-12-02 09:40:00,395.04,397.19,394.64,396.02,9728.0,395.04,397.19,394.64,396.02,9728.0
2024-12-02 09:50:00,396.05,397.35,395.41,397.16,11741.0,396.05,397.35,395.41,397.16,11741.0
2024-12-02 10:00:00,397.28,397.49,395.63,395.63,6245.0,397.28,397.49,395.63,395.63,6245.0
2024-12-02 10:10:00,395.63,396.21,394.29,394.86,14716.0,395.63,396.21,394.29,394.86,14716.0
2024-12-02 10:20:00,395.12,396.86,395.12,396.3,6014.0,395.12,396.86,395.12,396.3,6014.0
2024-12-02 10:30:00,396.17,396.63,394.76,396.21,15755.0,396.17,396.63,394.76,396.21,15755.0
2024-12-02 10:40:00,396.53,397.52,396.28,396.64,8640.0,396.53,397.52,396.28,396.64,8640.0
2024-12-02 10:50:00,396.64,396.65,395.49,396.25,7970.0,396.64,396.65,395.49,396.25,7970.0
2024-12-02 11:00:00,396.18,396.3,395.88,396.11,4041.0,396.18,396.3,395.88,396.11,4041.0
2024-12-02 11:10:00,396.25,397.42,396.06,396.43,12784.0,396.25,397.42,396.06,396.43,12784.0
2024-12-02 11:20:00,396.44,396.44,395.01,395.02,2865.0,396.44,396.44,395.01,395.02,2865.0
2024-12-02 11:30:00,395.03,395.53,393.92,395.53,5616.0,395.03,395.53,393.92,395.53,5616.0
2024-12-02 11:40:00,395.3,396.55,395.27,396.13,3691.0,395.3,396.55,395.27,396.13,3691.0
2024-12-02 11:50:00,396.24,397.43,395.8,397.0,9011.0,396.24,397.43,395.8,397.0,9011.0
2024-12-02 12:00:00,397.24,397.25,396.5,396.83,3900.0,397.24,397.25,396.5,396.83,3900.0
2024-12-02 12:10:00,396.66,396.75,396.28,396.37,3003.0,396.66,396.75,396.28,396.37,3003.0
2024-12-02 12:20:00,396.28,396.87,396.01,396.38,4955.0,396.28,396.87,396.01,396.38,4955.0
2024-12-02 12:30:00,396.61,397.32,396.49,397.0,7557.0,396.61,397.32,396.49,397.0,7557.0
2024-12-02 12:40:00,396.97,397.74,396.62,397.15,6387.0,396.97,397.74,396.62,397.15,6387.0
2024-12-02 12:50:00,397.41,397.64,395.46,395.58,18043.0,397.41,397.64,395.46,395.58,18043.0
2024-12-02 13:00:00,395.57,396.09,395.26,396.09,13893.0,395.57,396.09,395.26,396.09,13893.0
2024-12-02 13:10:00,396.2,396.29,395.58,395.76,7108.0,396.2,396.29,395.58,395.76,7108.0
2024-12-02 13:20:00,395.88,396.24,395.36,396.16,11375.0,395.88,396.24,395.36,396.16,11375.0
2024-12-02 13:30:00,396.13,396.52,395.71,396.03,10764.0,396.13,396.52,395.71,396.03,10764.0
2024-12-02 13:40:00,395.71,396.18,395.33,395.65,6673.0,395.71,396.18,395.33,395.65,6673.0
2024-12-02 13:50:00,395.64,395.64,394.19,394.44,8523.0,395.64,395.64,394.19,394.44,8523.0
2024-12-02 14:00:00,394.49,395.07,394.48,394.66,4629.0,394.49,395.07,394.48,394.66,4629.0
2024-12-02 14:10:00,394.73,394.73,393.55,393.62,9184.0,394.73,394.73,393.55,393.62,9184.0
2024-12-02 14:20:00,393.65,393.97,393.49,393.7,3311.0,393.65,393.97,393.49,393.7,3311.0
2024-12-02 14:30:00,393.49,393.73,393.14,393.54,6097.0,393.49,393.73,393.14,393.54,6097.0
2024-12-02 14:40:00,393.38,393.67,393.38,393.52,3157.0,393.38,393.67,393.38,393.52,3157.0
2024-12-02 14:50:00,393.37,393.49,392.43,392.43,9653.0,393.37,393.49,392.43,392.43,9653.0
2024-12-02 15:00:00,392.41,392.47,391.93,392.28,12790.0,392.41,392.47,391.93,392.28,12790.0
2024-12-02 15:10:00,392.38,392.89,391.92,392.62,18051.0,392.38,392.89,391.92,392.62,18051.0
2024-12-02 15:20:00,392.54,393.38,392.32,393.38,15028.0,392.54,393.38,392.32,393.38,15028.0
2024-12-02 15:30:00,393.26,393.61,392.99,393.48,9777.0,393.26,393.61,392.99,393.48,9777.0
2024-12-02 15:40:00,393.68,395.07,393.51,395.07,32698.0,393.68,395.07,393.51,395.07,32698.0
2024-12-02 15:50:00,395.03,395.26,394.27,394.71,79724.0,395.03,395.26,394.27,394.71,79724.0
2024-12-03 09:30:00,394.87,395.0,393.35,394.45,11726.0,394.87,395.0,393.35,394.45,11726.0
2024-12-03 09:40:00,394.31,397.83,394.17,396.77,2346.0,394.31,397.83,394.17,396.77,2346.0
2024-12-03 09:50:00,396.75,398.05,395.76,398.05,10433.0,396.75,398.05,395.76,398.05,10433.0
2024-12-03 10:00:00,397.66,398.8,397.5,397.73,6579.0,397.66,398.8,397.5,397.73,6579.0
2024-12-03 10:10:00,397.66,398.64,397.25,397.44,17009.0,397.66,398.64,397.25,397.44,17009.0
2024-12-03 10:20:00,397.17,397.26,396.42,396.71,3800.0,397.17,397.26,396.42,396.71,3800.0
2024-12-03 10:30:00,396.51,396.93,395.96,396.36,4060.0,396.51,396.93,395.96,396.36,4060.0
2024-12-03 10:40:00,396.29,396.29,395.52,395.81,2100.0,396.29,396.29,395.52,395.81,2100.0
2024-12-03 10:50:00,395.56,395.58,395.0,395.4,8483.0,395.56,395.58,395.0,395.4,8483.0
2024-12-03 11:00:00,395.13,395.51,395.0,395.16,9187.0,395.13,395.51,395.0,395.16,9187.0
2024-12-03 11:10:00,395.16,395.16,394.01,394.69,9610.0,395.16,395.16,394.01,394.69,9610.0
2024-12-03 11:20:00,394.61,394.75,394.26,394.57,2400.0,394.61,394.75,394.26,394.57,2400.0
2024-12-03 11:30:00,394.34,394.86,393.8,393.83,4873.0,394.34,394.86,393.8,393.83,4873.0
2024-12-03 11:40:00,393.85,393.85,393.11,393.51,2350.0,393.85,393.85,393.11,393.51,2350.0
2024-12-03 11:50:00,393.5,393.89,393.23,393.65,5700.0,393.5,393.89,393.23,393.65,5700.0
2024-12-03 12:00:00,393.68,394.76,393.61,394.76,4071.0,393.68,394.76,393.61,394.76,4071.0
2024-12-03 12:10:00,394.76,394.78,393.99,394.32,3037.0,394.76,394.78,393.99,394.32,3037.0
2024-12-03 12:20:00,394.11,394.11,394.03,394.04,300.0,394.11,394.11,394.03,394.04,300.0
2024-12-03 12:30:00,394.26,394.9,394.26,394.32,2372.0,394.26,394.9,394.26,394.32,2372.0
2024-12-03 12:40:00,394.4,394.69,394.4,394.56,2400.0,394.4,394.69,394.4,394.56,2400.0
2024-12-03 12:50:00,394.56,394.76,394.48,394.63,2606.0,394.56,394.76,394.48,394.63,2606.0
2024-12-03 13:00:00,394.63,394.78,394.28,394.34,5424.0,394.63,394.78,394.28,394.34,5424.0
2024-12-03 13:10:00,394.14,394.3,394.14,394.25,1000.0,394.14,394.3,394.14,394.25,1000.0
2024-12-03 13:20:00,394.25,394.85,394.21,394.85,3846.0,394.25,394.85,394.21,394.85,3846.0
2024-12-03 13:30:00,394.85,394.87,394.17,394.23,4075.0,394.85,394.87,394.17,394.23,4075.0
2024-12-03 13:40:00,394.23,394.55,394.22,394.25,2254.0,394.23,394.55,394.22,394.25,2254.0
2024-12-03 13:50:00,394.86,395.35,394.85,395.35,1831.0,394.86,395.35,394.85,395.35,1831.0
2024-12-03 14:00:00,395.32,396.46,395.06,396.46,8130.0,395.32,396.46,395.06,396.46,8130.0
2024-12-03 14:10:00,396.5,396.76,395.71,395.99,5567.0,396.5,396.76,395.71,395.99,5567.0
2024-12-03 14:20:00,395.74,396.69,395.49,396.23,6660.0,395.74,396.69,395.49,396.23,6660.0
2024-12-03 14:30:00,396.01,396.37,395.84,396.23,4161.0,396.01,396.37,395.84,396.23,4161.0
2024-12-03 14:40:00,396.09,396.37,396.05,396.29,1900.0,396.09,396.37,396.05,396.29,1900.0
2024-12-03 14:50:00,396.38,396.38,395.86,395.99,8451.0,396.38,396.38,395.86,395.99,8451.0
2024-12-03 15:00:00,395.99,395.99,395.25,395.52,3000.0,395.99,395.99,395.25,395.52,3000.0
2024-12-03 15:10:00,395.4,395.71,395.4,395.58,2956.0,395.4,395.71,395.4,395.58,2956.0
2024-12-03 15:20:00,395.5,397.02,395.32,396.92,9243.0,395.5,397.02,395.32,396.92,9243.0
2024-12-03 15:30:00,396.83,397.66,396.75,397.63,4655.0,396.83,397.66,396.75,397.63,4655.0
2024-12-03 15:40:00,397.65,398.4,397.56,398.39,9174.0,397.65,398.4,397.56,398.39,9174.0
2024-12-03 15:50:00,398.33,398.63,397.2,397.72,59353.0,398.33,398.63,397.2,397.72,59353.0
2024-12-04 09:30:00,399.21,404.0,397.42,400.59,13315.0,399.21,404.0,397.42,400.59,13315.0
2024-12-04 09:40:00,400.91,401.1,399.56,400.16,3280.0,400.91,401.1,399.56,400.16,3280.0
2024-12-04 09:50:00,400.0,400.75,398.82,400.75,11178.0,400.0,400.75,398.82,400.75,11178.0
2024-12-04 10:00:00,400.7,401.85,400.05,400.64,8791.0,400.7,401.85,400.05,400.64,8791.0
2024-12-04 10:10:00,400.69,401.81,400.35,401.64,13849.0,400.69,401.81,400.35,401.64,13849.0
2024-12-04 10:20:00,401.48,402.88,401.21,402.33,11580.0,401.48,402.88,401.21,402.33,11580.0
2024-12-04 10:30:00,402.83,403.17,401.16,401.46,11587.0,402.83,403.17,401.16,401.46,11587.0
2024-12-04 10:40:00,401.37,404.25,401.02,401.8,35706.0,401.37,404.25,401.02,401.8,35706.0
2024-12-04 10:50:00,401.8,402.29,401.38,401.77,3768.0,401.8,402.29,401.38,401.77,3768.0
2024-12-04 11:00:00,401.63,402.63,401.18,402.4,6846.0,401.63,402.63,401.18,402.4,6846.0
2024-12-04 11:10:00,402.65,403.14,402.37,402.53,18224.0,402.65,403.14,402.37,402.53,18224.0
2024-12-04 11:20:00,402.53,403.18,402.45,402.66,12959.0,402.53,403.18,402.45,402.66,12959.0
2024-12-04 11:30:00,402.55,403.24,402.52,403.05,5280.0,402.55,403.24,402.52,403.05,5280.0
2024-12-04 11:40:00,402.79,403.14,402.6,402.75,5244.0,402.79,403.14,402.6,402.75,5244.0
2024-12-04 11:50:00,402.71,403.1,402.6,402.77,11252.0,402.71,403.1,402.6,402.77,11252.0
2024-12-04 12:00:00,402.76,402.86,402.56,402.72,6903.0,402.76,402.86,402.56,402.72,6903.0
2024-12-04 12:10:00,402.72,402.95,402.49,402.75,15118.0,402.72,402.95,402.49,402.75,15118.0
2024-12-04 12:20:00,402.56,402.63,401.93,402.46,10555.0,402.56,402.63,401.93,402.46,10555.0
2024-12-04 12:30:00,402.2,402.2,400.88,401.83,12329.0,402.2,402.2,400.88,401.83,12329.0
2024-12-04 12:40:00,401.77,402.39,401.77,402.0,2941.0,401.77,402.39,401.77,402.0,2941.0
2024-12-04 12:50:00,402.43,402.91,402.21,402.89,2197.0,402.43,402.91,402.21,402.89,2197.0
2024-12-04 13:00:00,402.58,402.75,402.22,402.43,9567.0,402.58,402.75,402.22,402.43,9567.0
2024-12-04 13:10:00,402.37,402.75,401.88,402.33,23049.0,402.37,402.75,401.88,402.33,23049.0
2024-12-04 13:20:00,402.43,402.58,401.33,401.34,6117.0,402.43,402.58,401.33,401.34,6117.0
2024-12-04 13:30:00,401.1,401.1,399.64,400.97,4689.0,401.1,401.1,399.64,400.97,4689.0
2024-12-04 13:40:00,401.14,401.82,400.8,401.53,4404.0,401.14,401.82,400.8,401.53,4404.0
2024-12-04 13:50:00,401.54,401.67,401.38,401.46,5147.0,401.54,401.67,401.38,401.46,5147.0
2024-12-04 14:00:00,401.46,402.1,401.34,401.96,11196.0,401.46,402.1,401.34,401.96,11196.0
2024-12-04 14:10:00,401.96,402.48,401.93,402.35,3383.0,401.96,402.48,401.93,402.35,3383.0
2024-12-04 14:20:00,402.24,402.68,402.11,402.56,3815.0,402.24,402.68,402.11,402.56,3815.0
2024-12-04 14:30:00,402.42,403.25,402.23,403.09,10074.0,402.42,403.25,402.23,403.09,10074.0
2024-12-04 14:40:00,403.12,403.21,402.35,402.53,9086.0,403.12,403.21,402.35,402.53,9086.0
2024-12-04 14:50:00,402.53,402.97,402.33,402.33,5583.0,402.53,402.97,402.33,402.33,5583.0
2024-12-04 15:00:00,401.97,402.21,401.82,402.13,2067.0,401.97,402.21,401.82,402.13,2067.0
2024-12-04 15:10:00,402.17,402.34,401.79,402.04,4100.0,402.17,402.34,401.79,402.04,4100.0
2024-12-04 15:20:00,402.04,402.79,402.02,402.55,7296.0,402.04,402.79,402.02,402.55,7296.0
2024-12-04 15:30:00,402.77,403.84,402.67,403.01,24264.0,402.77,403.84,402.67,403.01,24264.0
2024-12-04 15:40:00,403.06,403.06,401.29,402.67,36865.0,403.06,403.06,401.29,402.67,36865.0
2024-12-04 15:50:00,402.75,403.54,401.73,402.12,60411.0,402.75,403.54,401.73,402.12,60411.0
2024-12-05 09:30:00,400.0,402.99,399.55,400.74,14265.0,400.0,402.99,399.55,400.74,14265.0
2024-12-05 09:40:00,400.47,400.47,398.76,399.12,6615.0,400.47,400.47,398.76,399.12,6615.0
2024-12-05 09:50:00,399.65,399.8,398.0,399.28,4337.0,399.65,399.8,398.0,399.28,4337.0
2024-12-05 10:00:00,399.47,399.5,398.54,398.92,2600.0,399.47,399.5,398.54,398.92,2600.0
2024-12-05 10:10:00,398.01,398.71,397.69,398.12,14706.0,398.01,398.71,397.69,398.12,14706.0
2024-12-05 10:20:00,398.79,399.02,396.05,396.42,3379.0,398.79,399.02,396.05,396.42,3379.0
2024-12-05 10:30:00,396.19,398.77,396.07,398.77,10267.0,396.19,398.77,396.07,398.77,10267.0
2024-12-05 10:40:00,399.34,399.4,398.22,398.22,2043.0,399.34,399.4,398.22,398.22,2043.0
2024-12-05 10:50:00,398.21,399.29,398.21,399.29,2971.0,398.21,399.29,398.21,399.29,2971.0
2024-12-05 11:00:00,399.2,399.68,398.13,398.74,4543.0,399.2,399.68,398.13,398.74,4543.0
2024-12-05 11:10:00,399.07,399.73,399.07,399.48,1991.0,399.07,399.73,399.07,399.48,1991.0
2024-12-05 11:20:00,399.62,400.3,399.57,399.9,2000.0,399.62,400.3,399.57,399.9,2000.0
2024-12-05 11:30:00,400.23,400.38,399.7,400.34,3778.0,400.23,400.38,399.7,400.34,3778.0
2024-12-05 11:40:00,399.99,400.83,399.98,400.49,4298.0,399.99,400.83,399.98,400.49,4298.0
2024-12-05 11:50:00,400.48,400.76,400.0,400.76,3479.0,400.48,400.76,400.0,400.76,3479.0
2024-12-05 12:00:00,400.87,401.75,400.87,401.23,8616.0,400.87,401.75,400.87,401.23,8616.0
2024-12-05 12:10:00,401.22,402.3,401.11,402.13,6053.0,401.22,402.3,401.11,402.13,6053.0
2024-12-05 12:20:00,402.18,402.57,401.99,402.57,924.0,402.18,402.57,401.99,402.57,924.0
2024-12-05 12:30:00,402.4,402.7,402.25,402.39,3912.0,402.4,402.7,402.25,402.39,3912.0
2024-12-05 12:40:00,402.38,402.81,402.38,402.7,2700.0,402.38,402.81,402.38,402.7,2700.0
2024-12-05 12:50:00,402.64,402.7,401.35,401.75,3311.0,402.64,402.7,401.35,401.75,3311.0
2024-12-05 13:00:00,401.73,401.76,401.25,401.47,2130.0,401.73,401.76,401.25,401.47,2130.0
2024-12-05 13:10:00,401.57,401.68,401.37,401.38,2057.0,401.57,401.68,401.37,401.38,2057.0
2024-12-05 13:20:00,401.23,401.26,400.98,401.26,1489.0,401.23,401.26,400.98,401.26,1489.0
2024-12-05 13:30:00,401.38,401.9,401.29,401.89,900.0,401.38,401.9,401.29,401.89,900.0
2024-12-05 13:40:00,402.5,403.25,402.47,403.25,3410.0,402.5,403.25,402.47,403.25,3410.0
2024-12-05 13:50:00,403.12,404.15,403.11,404.13,19221.0,403.12,404.15,403.11,404.13,19221.0
2024-12-05 14:00:00,403.97,403.97,402.95,403.45,10224.0,403.97,403.97,402.95,403.45,10224.0
2024-12-05 14:10:00,403.61,403.81,403.04,403.13,13057.0,403.61,403.81,403.04,403.13,13057.0
2024-12-05 14:20:00,403.1,404.31,402.19,402.52,31036.0,403.1,404.31,402.19,402.52,31036.0
2024-12-05 14:30:00,402.33,402.33,401.13,401.27,3475.0,402.33,402.33,401.13,401.27,3475.0
2024-12-05 14:40:00,401.09,401.44,400.62,401.39,4803.0,401.09,401.44,400.62,401.39,4803.0
2024-12-05 14:50:00,401.51,402.09,401.35,402.09,2200.0,401.51,402.09,401.35,402.09,2200.0
2024-12-05 15:00:00,401.84,402.3,401.6,402.1,3127.0,401.84,402.3,401.6,402.1,3127.0
2024-12-05 15:10:00,402.39,402.41,401.61,402.23,3048.0,402.39,402.41,401.61,402.23,3048.0
2024-12-05 15:20:00,402.42,402.64,401.98,402.36,4761.0,402.42,402.64,401.98,402.36,4761.0
2024-12-05 15:30:00,402.28,404.63,402.27,404.62,9568.0,402.28,404.63,402.27,404.62,9568.0
2024-12-05 15:40:00,404.3,404.87,403.45,403.67,17336.0,404.3,404.87,403.45,403.67,17336.0
2024-12-05 15:50:00,403.91,404.64,403.31,404.33,63003.0,403.91,404.64,403.31,404.33,63003.0
2024-12-06 09:30:00,405.95,407.05,403.26,405.51,16797.0,405.95,407.05,403.26,405.51,16797.0
2024-12-06 09:40:00,405.4,407.61,403.0,405.58,16767.0,405.4,407.61,403.0,405.58,16767.0
2024-12-06 09:50:00,404.77,404.9,402.65,403.08,13072.0,404.77,404.9,402.65,403.08,13072.0
2024-12-06 10:00:00,402.9,404.01,400.94,403.69,11698.0,402.9,404.01,400.94,403.69,11698.0
2024-12-06 10:10:00,403.74,404.31,402.93,403.66,14085.0,403.74,404.31,402.93,403.66,14085.0
2024-12-06 10:20:00,403.52,404.22,402.02,403.53,11910.0,403.52,404.22,402.02,403.53,11910.0
2024-12-06 10:30:00,402.94,403.93,402.69,402.69,4662.0,402.94,403.93,402.69,402.69,4662.0
2024-12-06 10:40:00,402.63,404.4,402.19,403.85,5584.0,402.63,404.4,402.19,403.85,5584.0
2024-12-06 10:50:00,403.86,404.63,403.4,404.05,9245.0,403.86,404.63,403.4,404.05,9245.0
2024-12-06 11:00:00,404.05,405.15,404.02,404.56,7322.0,404.05,405.15,404.02,404.56,7322.0
2024-12-06 11:10:00,404.56,405.42,403.9,404.95,6843.0,404.56,405.42,403.9,404.95,6843.0
2024-12-06 11:20:00,405.22,406.0,404.29,404.62,8394.0,405.22,406.0,404.29,404.62,8394.0
2024-12-06 11:30:00,404.52,404.9,403.94,404.49,7647.0,404.52,404.9,403.94,404.49,7647.0
2024-12-06 11:40:00,404.4,404.57,403.98,404.4,2500.0,404.4,404.57,403.98,404.4,2500.0
2024-12-06 11:50:00,404.22,404.58,404.09,404.33,1910.0,404.22,404.58,404.09,404.33,1910.0
2024-12-06 12:00:00,404.52,404.79,403.84,403.84,8909.0,404.52,404.79,403.84,403.84,8909.0
2024-12-06 12:10:00,404.17,404.59,403.8,404.44,5221.0,404.17,404.59,403.8,404.44,5221.0
2024-12-06 12:20:00,404.21,405.0,402.34,402.77,8497.0,404.21,405.0,402.34,402.77,8497.0
2024-12-06 12:30:00,402.64,403.18,402.04,402.72,4691.0,402.64,403.18,402.04,402.72,4691.0
2024-12-06 12:40:00,402.96,403.72,402.66,403.43,4306.0,402.96,403.72,402.66,403.43,4306.0
2024-12-06 12:50:00,403.29,404.4,403.21,404.06,5613.0,403.29,404.4,403.21,404.06,5613.0
2024-12-06 13:00:00,404.5,405.88,403.85,405.11,9736.0,404.5,405.88,403.85,405.11,9736.0
2024-12-06 13:10:00,405.3,405.69,404.76,405.69,7132.0,405.3,405.69,404.76,405.69,7132.0
2024-12-06 13:20:00,405.51,405.64,404.82,405.38,6731.0,405.51,405.64,404.82,405.38,6731.0
2024-12-06 13:30:00,405.31,405.68,404.76,405.1,10898.0,405.31,405.68,404.76,405.1,10898.0
2024-12-06 13:40:00,405.08,405.08,403.8,404.71,8973.0,405.08,405.08,403.8,404.71,8973.0
2024-12-06 13:50:00,404.6,404.68,403.92,403.98,7632.0,404.6,404.68,403.92,403.98,7632.0
2024-12-06 14:00:00,403.83,405.09,403.83,404.83,5321.0,403.83,405.09,403.83,404.83,5321.0
2024-12-06 14:10:00,404.81,404.81,403.71,403.71,4599.0,404.81,404.81,403.71,403.71,4599.0
2024-12-06 14:20:00,403.56,403.56,402.32,402.98,3201.0,403.56,403.56,402.32,402.98,3201.0
2024-12-06 14:30:00,402.78,403.17,402.49,402.73,2743.0,402.78,403.17,402.49,402.73,2743.0
2024-12-06 14:40:00,402.86,403.65,402.62,402.62,5081.0,402.86,403.65,402.62,402.62,5081.0
2024-12-06 14:50:00,402.96,403.28,402.84,403.04,2556.0,402.96,403.28,402.84,403.04,2556.0
2024-12-06 15:00:00,403.03,403.85,402.62,403.61,5247.0,403.03,403.85,402.62,403.61,5247.0
2024-12-06 15:10:00,403.75,404.0,403.46,403.86,6022.0,403.75,404.0,403.46,403.86,6022.0
2024-12-06 15:20:00,403.87,405.26,403.86,405.05,9590.0,403.87,405.26,403.86,405.05,9590.0
2024-12-06 15:30:00,405.05,405.64,404.7,405.09,10444.0,405.05,405.64,404.7,405.09,10444.0
2024-12-06 15:40:00,404.9,405.1,403.12,403.57,17858.0,404.9,405.1,403.12,403.57,17858.0
2024-12-06 15:50:00,403.3,403.56,402.53,402.97,57966.0,403.3,403.56,402.53,402.97,57966.0
2024-12-09 09:30:00,400.77,400.77,392.3,394.62,30162.0,400.77,400.77,392.3,394.62,30162.0
2024-12-09 09:40:00,393.66,399.65,391.62,398.68,14436.0,393.66,399.65,391.62,398.68,14436.0
2024-12-09 09:50:00,399.05,400.12,376.76,381.26,107866.0,399.05,400.12,376.76,381.26,107866.0
2024-12-09 10:00:00,382.31,386.3,380.3,381.76,59918.0,382.31,386.3,380.3,381.76,59918.0
2024-12-09 10:10:00,380.65,381.3,377.56,381.3,60076.0,380.65,381.3,377.56,381.3,60076.0
2024-12-09 10:20:00,382.0,382.61,374.96,377.37,32660.0,382.0,382.61,374.96,377.37,32660.0
2024-12-09 10:30:00,376.85,382.22,375.38,381.98,46513.0,376.85,382.22,375.38,381.98,46513.0
2024-12-09 10:40:00,382.31,383.54,380.06,381.25,45980.0,382.31,383.54,380.06,381.25,45980.0
2024-12-09 10:50:00,380.84,384.34,380.84,382.59,27814.0,380.84,384.34,380.84,382.59,27814.0
2024-12-09 11:00:00,383.55,383.78,380.21,380.21,22551.0,383.55,383.78,380.21,380.21,22551.0
2024-12-09 11:10:00,380.99,380.99,378.65,379.04,11284.0,380.99,380.99,378.65,379.04,11284.0
2024-12-09 11:20:00,379.04,380.06,377.73,378.02,12228.0,379.04,380.06,377.73,378.02,12228.0
2024-12-09 11:30:00,378.16,378.88,376.3,377.39,8728.0,378.16,378.88,376.3,377.39,8728.0
2024-12-09 11:40:00,377.92,378.56,376.53,378.04,13732.0,377.92,378.56,376.53,378.04,13732.0
2024-12-09 11:50:00,378.46,379.43,377.91,379.1,14160.0,378.46,379.43,377.91,379.1,14160.0
2024-12-09 12:00:00,378.84,379.1,374.94,375.14,32445.0,378.84,379.1,374.94,375.14,32445.0
2024-12-09 12:10:00,375.64,376.33,375.18,375.74,12171.0,375.64,376.33,375.18,375.74,12171.0
2024-12-09 12:20:00,375.74,376.03,374.45,375.5,12785.0,375.74,376.03,374.45,375.5,12785.0
2024-12-09 12:30:00,375.93,376.85,374.6,374.72,9367.0,375.93,376.85,374.6,374.72,9367.0
2024-12-09 12:40:00,374.75,375.33,372.66,372.86,10719.0,374.75,375.33,372.66,372.86,10719.0
2024-12-09 12:50:00,372.94,373.01,371.3,371.83,26790.0,372.94,373.01,371.3,371.83,26790.0
2024-12-09 13:00:00,371.69,371.93,370.15,371.51,29157.0,371.69,371.93,370.15,371.51,29157.0
2024-12-09 13:10:00,371.77,373.0,371.21,371.59,17151.0,371.77,373.0,371.21,371.59,17151.0
2024-12-09 13:20:00,371.63,375.01,371.21,373.8,26418.0,371.63,375.01,371.21,373.8,26418.0
2024-12-09 13:30:00,373.99,374.64,372.09,372.41,9432.0,373.99,374.64,372.09,372.41,9432.0
2024-12-09 13:40:00,372.87,375.41,372.62,375.23,24387.0,372.87,375.41,372.62,375.23,24387.0
2024-12-09 13:50:00,375.15,375.79,374.38,374.69,12741.0,375.15,375.79,374.38,374.69,12741.0
2024-12-09 14:00:00,374.58,375.97,374.18,374.42,22372.0,374.58,375.97,374.18,374.42,22372.0
2024-12-09 14:10:00,373.99,374.9,372.24,372.25,28022.0,373.99,374.9,372.24,372.25,28022.0
2024-12-09 14:20:00,372.28,373.5,371.0,371.09,12951.0,372.28,373.5,371.0,371.09,12951.0
2024-12-09 14:30:00,371.16,376.3,371.09,374.18,32162.0,371.16,376.3,371.09,374.18,32162.0
2024-12-09 14:40:00,374.01,374.01,371.97,373.2,10740.0,374.01,374.01,371.97,373.2,10740.0
2024-12-09 14:50:00,372.54,373.38,372.35,372.36,5443.0,372.54,373.38,372.35,372.36,5443.0
2024-12-09 15:00:00,372.22,372.47,371.55,371.83,11870.0,372.22,372.47,371.55,371.83,11870.0
2024-12-09 15:10:00,371.98,372.2,371.06,371.09,15418.0,371.98,372.2,371.06,371.09,15418.0
2024-12-09 15:20:00,371.02,371.35,370.59,371.13,8607.0,371.02,371.35,370.59,371.13,8607.0
2024-12-09 15:30:00,371.13,371.89,370.53,370.54,27692.0,371.13,371.89,370.53,370.54,27692.0
2024-12-09 15:40:00,370.63,370.9,368.03,368.54,49983.0,370.63,370.9,368.03,368.54,49983.0
2024-12-09 15:50:00,368.44,368.53,365.87,365.93,145371.0,368.44,368.53,365.87,365.93,145371.0
2024-12-10 09:30:00,368.79,374.24,366.53,369.14,26253.0,368.79,374.24,366.53,369.14,26253.0
2024-12-10 09:40:00,369.06,372.13,367.58,371.96,11504.0,369.06,372.13,367.58,371.96,11504.0
2024-12-10 09:50:00,371.81,372.64,368.91,369.15,22052.0,371.81,372.64,368.91,369.15,22052.0
2024-12-10 10:00:00,369.06,372.21,368.75,370.69,19533.0,369.06,372.21,368.75,370.69,19533.0
2024-12-10 10:10:00,370.93,371.64,369.85,370.03,10009.0,370.93,371.64,369.85,370.03,10009.0
2024-12-10 10:20:00,370.19,371.45,369.77,369.99,5470.0,370.19,371.45,369.77,369.99,5470.0
2024-12-10 10:30:00,369.99,373.87,369.42,373.42,22020.0,369.99,373.87,369.42,373.42,22020.0
2024-12-10 10:40:00,373.33,376.82,373.27,376.36,34294.0,373.33,376.82,373.27,376.36,34294.0
2024-12-10 10:50:00,376.09,379.14,375.92,378.08,42212.0,376.09,379.14,375.92,378.08,42212.0
2024-12-10 11:00:00,378.09,380.24,376.75,380.24,31420.0,378.09,380.24,376.75,380.24,31420.0
2024-12-10 11:10:00,380.34,390.06,380.09,383.6,114449.0,380.34,390.06,380.09,383.6,114449.0
2024-12-10 11:20:00,385.11,396.24,379.52,386.35,170423.0,385.11,396.24,379.52,386.35,170423.0
2024-12-10 11:30:00,386.35,390.14,384.49,384.57,13795.0,386.35,390.14,384.49,384.57,13795.0
2024-12-10 11:40:00,385.56,387.25,383.89,386.91,35532.0,385.56,387.25,383.89,386.91,35532.0
2024-12-10 11:50:00,386.7,386.73,382.99,384.38,26978.0,386.7,386.73,382.99,384.38,26978.0
2024-12-10 12:00:00,384.43,384.43,380.23,381.21,21648.0,384.43,384.43,380.23,381.21,21648.0
2024-12-10 12:10:00,381.23,382.77,380.8,382.2,11803.0,381.23,382.77,380.8,382.2,11803.0
2024-12-10 12:20:00,382.2,382.74,381.09,381.09,11758.0,382.2,382.74,381.09,381.09,11758.0
2024-12-10 12:30:00,381.09,382.85,380.94,382.54,18159.0,381.09,382.85,380.94,382.54,18159.0
2024-12-10 12:40:00,382.52,382.64,381.66,382.37,4442.0,382.52,382.64,381.66,382.37,4442.0
2024-12-10 12:50:00,382.45,382.45,380.32,380.68,6639.0,382.45,382.45,380.32,380.68,6639.0
2024-12-10 13:00:00,380.5,380.96,378.56,378.98,12958.0,380.5,380.96,378.56,378.98,12958.0
2024-12-10 13:10:00,378.98,379.44,378.13,378.72,16939.0,378.98,379.44,378.13,378.72,16939.0
2024-12-10 13:20:00,378.5,379.22,377.58,379.22,9080.0,378.5,379.22,377.58,379.22,9080.0
2024-12-10 13:30:00,378.96,379.81,378.44,379.81,22612.0,378.96,379.81,378.44,379.81,22612.0
2024-12-10 13:40:00,379.41,379.82,378.65,378.71,5121.0,379.41,379.82,378.65,378.71,5121.0
2024-12-10 13:50:00,378.74,378.74,377.59,377.99,6976.0,378.74,378.74,377.59,377.99,6976.0
2024-12-10 14:00:00,378.1,379.24,377.95,378.92,13479.0,378.1,379.24,377.95,378.92,13479.0
2024-12-10 14:10:00,378.71,379.11,377.86,378.08,5730.0,378.71,379.11,377.86,378.08,5730.0
2024-12-10 14:20:00,378.07,378.33,376.81,376.81,7548.0,378.07,378.33,376.81,376.81,7548.0
2024-12-10 14:30:00,377.44,377.44,375.84,376.72,6912.0,377.44,377.44,375.84,376.72,6912.0
2024-12-10 14:40:00,376.27,376.72,375.82,376.28,3795.0,376.27,376.72,375.82,376.28,3795.0
2024-12-10 14:50:00,376.12,377.31,376.1,377.31,6204.0,376.12,377.31,376.1,377.31,6204.0
2024-12-10 15:00:00,377.26,377.26,375.82,376.11,4907.0,377.26,377.26,375.82,376.11,4907.0
2024-12-10 15:10:00,375.64,377.02,375.47,376.97,9348.0,375.64,377.02,375.47,376.97,9348.0
2024-12-10 15:20:00,376.78,377.56,376.12,376.6,9679.0,376.78,377.56,376.12,376.6,9679.0
2024-12-10 15:30:00,376.68,377.25,376.17,376.52,8807.0,376.68,377.25,376.17,376.52,8807.0
2024-12-10 15:40:00,376.52,376.58,375.73,375.84,13625.0,376.52,376.58,375.73,375.84,13625.0
2024-12-10 15:50:00,376.28,378.25,374.66,377.88,71179.0,376.28,378.25,374.66,377.88,71179.0
2024-12-11 09:30:00,378.0,380.21,377.84,378.98,8163.0,378.0,380.21,377.84,378.98,8163.0
2024-12-11 09:40:00,378.15,379.11,376.64,376.64,15627.0,378.15,379.11,376.64,376.64,15627.0
2024-12-11 09:50:00,376.52,378.76,375.95,377.8,9539.0,376.52,378.76,375.95,377.8,9539.0
2024-12-11 10:00:00,377.75,377.76,375.29,376.99,12033.0,377.75,377.76,375.29,376.99,12033.0
2024-12-11 10:10:00,376.86,377.38,375.8,376.2,6343.0,376.86,377.38,375.8,376.2,6343.0
2024-12-11 10:20:00,376.61,377.03,376.32,376.79,3369.0,376.61,377.03,376.32,376.79,3369.0
2024-12-11 10:30:00,376.38,377.56,376.11,376.12,6695.0,376.38,377.56,376.11,376.12,6695.0
2024-12-11 10:40:00,376.31,377.63,375.62,376.31,13222.0,376.31,377.63,375.62,376.31,13222.0
2024-12-11 10:50:00,375.65,375.89,374.0,375.09,7763.0,375.65,375.89,374.0,375.09,7763.0
2024-12-11 11:00:00,374.72,374.78,373.23,373.98,7422.0,374.72,374.78,373.23,373.98,7422.0
2024-12-11 11:10:00,374.25,374.63,373.57,374.08,8915.0,374.25,374.63,373.57,374.08,8915.0
2024-12-11 11:20:00,373.97,375.01,373.97,374.64,5812.0,373.97,375.01,373.97,374.64,5812.0
2024-12-11 11:30:00,374.47,374.91,373.82,374.54,5793.0,374.47,374.91,373.82,374.54,5793.0
2024-12-11 11:40:00,374.58,374.79,373.78,373.95,2190.0,374.58,374.79,373.78,373.95,2190.0
2024-12-11 11:50:00,373.7,374.32,372.65,373.16,12439.0,373.7,374.32,372.65,373.16,12439.0
2024-12-11 12:00:00,373.49,375.43,373.46,375.0,15836.0,373.49,375.43,373.46,375.0,15836.0
2024-12-11 12:10:00,374.66,374.66,373.39,373.4,2890.0,374.66,374.66,373.39,373.4,2890.0
2024-12-11 12:20:00,373.28,373.82,372.93,373.82,5788.0,373.28,373.82,372.93,373.82,5788.0
2024-12-11 12:30:00,373.54,374.06,373.26,373.27,5964.0,373.54,374.06,373.26,373.27,5964.0
2024-12-11 12:40:00,373.6,374.58,373.55,374.28,5032.0,373.6,374.58,373.55,374.28,5032.0
2024-12-11 12:50:00,374.29,374.33,373.36,373.84,6305.0,374.29,374.33,373.36,373.84,6305.0
2024-12-11 13:00:00,373.84,374.38,373.68,373.96,3522.0,373.84,374.38,373.68,373.96,3522.0
2024-12-11 13:10:00,374.11,374.79,374.02,374.6,9694.0,374.11,374.79,374.02,374.6,9694.0
2024-12-11 13:20:00,374.69,375.51,374.56,375.38,6161.0,374.69,375.51,374.56,375.38,6161.0
2024-12-11 13:30:00,375.19,375.19,374.54,374.94,4308.0,375.19,375.19,374.54,374.94,4308.0
2024-12-11 13:40:00,375.03,375.68,374.9,375.6,10005.0,375.03,375.68,374.9,375.6,10005.0
2024-12-11 13:50:00,375.61,376.4,375.6,376.13,11289.0,375.61,376.4,375.6,376.13,11289.0
2024-12-11 14:00:00,376.19,376.28,375.25,375.27,8139.0,376.19,376.28,375.25,375.27,8139.0
2024-12-11 14:10:00,375.24,376.9,375.21,376.8,9021.0,375.24,376.9,375.21,376.8,9021.0
2024-12-11 14:20:00,376.8,377.74,376.78,377.2,13010.0,376.8,377.74,376.78,377.2,13010.0
2024-12-11 14:30:00,377.35,378.2,376.77,376.77,8123.0,377.35,378.2,376.77,376.77,8123.0
2024-12-11 14:40:00,376.77,377.01,376.57,376.79,3314.0,376.77,377.01,376.57,376.79,3314.0
2024-12-11 14:50:00,376.79,376.98,376.66,376.84,3994.0,376.79,376.98,376.66,376.84,3994.0
2024-12-11 15:00:00,377.02,377.27,376.78,377.25,7453.0,377.02,377.27,376.78,377.25,7453.0
2024-12-11 15:10:00,377.22,377.26,376.55,377.02,6067.0,377.22,377.26,376.55,377.02,6067.0
2024-12-11 15:20:00,376.81,377.19,376.66,376.81,6630.0,376.81,377.19,376.66,376.81,6630.0
2024-12-11 15:30:00,376.81,377.34,376.6,377.29,5101.0,376.81,377.34,376.6,377.29,5101.0
2024-12-11 15:40:00,377.33,378.76,377.09,378.6,46628.0,377.33,378.76,377.09,378.6,46628.0
2024-12-11 15:50:00,378.49,379.4,378.05,378.52,74732.0,378.49,379.4,378.05,378.52,74732.0
2024-12-12 09:30:00,385.58,390.1,384.02,387.93,27351.0,385.58,390.1,384.02,387.93,27351.0
2024-12-12 09:40:00,387.82,387.82,383.8,385.55,11822.0,387.82,387.82,383.8,385.55,11822.0
2024-12-12 09:50:00,384.98,385.17,382.3,383.38,12019.0,384.98,385.17,382.3,383.38,12019.0
2024-12-12 10:00:00,383.93,384.18,382.5,383.67,9204.0,383.93,384.18,382.5,383.67,9204.0
2024-12-12 10:10:00,383.75,384.27,382.98,383.49,11394.0,383.75,384.27,382.98,383.49,11394.0
2024-12-12 10:20:00,383.55,384.39,383.27,383.34,6836.0,383.55,384.39,383.27,383.34,6836.0
2024-12-12 10:30:00,383.34,383.39,382.37,383.13,10579.0,383.34,383.39,382.37,383.13,10579.0
2024-12-12 10:40:00,383.16,384.52,382.84,383.84,14035.0,383.16,384.52,382.84,383.84,14035.0
2024-12-12 10:50:00,383.85,384.73,383.41,384.24,3495.0,383.85,384.73,383.41,384.24,3495.0
2024-12-12 11:00:00,384.7,386.0,384.53,385.66,10169.0,384.7,386.0,384.53,385.66,10169.0
2024-12-12 11:10:00,385.27,386.66,385.27,386.05,4219.0,385.27,386.66,385.27,386.05,4219.0
2024-12-12 11:20:00,386.05,386.94,386.01,386.92,4097.0,386.05,386.94,386.01,386.92,4097.0
2024-12-12 11:30:00,387.07,387.62,386.75,386.81,8574.0,387.07,387.62,386.75,386.81,8574.0
2024-12-12 11:40:00,386.93,386.93,386.01,386.43,2967.0,386.93,386.93,386.01,386.43,2967.0
2024-12-12 11:50:00,386.64,386.88,386.28,386.88,3453.0,386.64,386.88,386.28,386.88,3453.0
2024-12-12 12:00:00,386.62,386.62,385.88,385.88,1202.0,386.62,386.62,385.88,385.88,1202.0
2024-12-12 12:10:00,385.48,386.0,385.48,386.0,1385.0,385.48,386.0,385.48,386.0,1385.0
2024-12-12 12:20:00,385.98,385.98,384.49,384.57,2533.0,385.98,385.98,384.49,384.57,2533.0
2024-12-12 12:30:00,384.49,385.49,384.4,385.49,2482.0,384.49,385.49,384.4,385.49,2482.0
2024-12-12 12:40:00,385.21,385.67,384.89,384.95,4090.0,385.21,385.67,384.89,384.95,4090.0
2024-12-12 12:50:00,385.25,386.01,385.14,386.01,911.0,385.25,386.01,385.14,386.01,911.0
2024-12-12 13:00:00,385.84,386.2,385.65,386.08,2423.0,385.84,386.2,385.65,386.08,2423.0
2024-12-12 13:10:00,386.08,386.08,385.45,385.84,2691.0,386.08,386.08,385.45,385.84,2691.0
2024-12-12 13:20:00,386.14,386.21,385.78,385.78,2952.0,386.14,386.21,385.78,385.78,2952.0
2024-12-12 13:30:00,385.7,385.76,384.95,385.05,2920.0,385.7,385.76,384.95,385.05,2920.0
2024-12-12 13:40:00,385.04,385.55,385.03,385.17,2641.0,385.04,385.55,385.03,385.17,2641.0
2024-12-12 13:50:00,385.17,385.66,385.16,385.66,1510.0,385.17,385.66,385.16,385.66,1510.0
2024-12-12 14:00:00,385.67,385.67,385.37,385.53,4922.0,385.67,385.67,385.37,385.53,4922.0
2024-12-12 14:10:00,385.39,385.86,385.29,385.86,3710.0,385.39,385.86,385.29,385.86,3710.0
2024-12-12 14:20:00,385.77,385.77,385.44,385.58,2310.0,385.77,385.77,385.44,385.58,2310.0
2024-12-12 14:30:00,385.46,386.0,385.46,386.0,1205.0,385.46,386.0,385.46,386.0,1205.0
2024-12-12 14:40:00,386.16,386.91,385.91,386.91,9742.0,386.16,386.91,385.91,386.91,9742.0
2024-12-12 14:50:00,387.12,387.8,387.06,387.63,3670.0,387.12,387.8,387.06,387.63,3670.0
2024-12-12 15:00:00,387.63,388.67,387.43,388.36,7409.0,387.63,388.67,387.43,388.36,7409.0
2024-12-12 15:10:00,388.36,388.84,388.35,388.68,3520.0,388.36,388.84,388.35,388.68,3520.0
2024-12-12 15:20:00,388.82,389.01,388.35,388.72,10321.0,388.82,389.01,388.35,388.72,10321.0
2024-12-12 15:30:00,388.96,390.29,388.96,389.9,14992.0,388.96,390.29,388.96,389.9,14992.0
2024-12-12 15:40:00,389.88,390.06,389.66,389.93,10938.0,389.88,390.06,389.66,389.93,10938.0
2024-12-12 15:50:00,389.81,390.07,387.76,388.4,56698.0,389.81,390.07,387.76,388.4,56698.0
2024-12-13 09:30:00,382.8,385.13,376.01,377.91,19472.0,382.8,385.13,376.01,377.91,19472.0
2024-12-13 09:40:00,376.87,379.89,376.86,378.99,17723.0,376.87,379.89,376.86,378.99,17723.0
2024-12-13 09:50:00,378.08,380.02,378.0,378.8,11828.0,378.08,380.02,378.0,378.8,11828.0
2024-12-13 10:00:00,378.37,378.52,376.52,377.47,13642.0,378.37,378.52,376.52,377.47,13642.0
2024-12-13 10:10:00,377.9,378.21,376.77,378.21,5237.0,377.9,378.21,376.77,378.21,5237.0
2024-12-13 10:20:00,378.21,378.75,377.29,378.6,4560.0,378.21,378.75,377.29,378.6,4560.0
2024-12-13 10:30:00,378.97,380.45,376.66,377.44,9532.0,378.97,380.45,376.66,377.44,9532.0
2024-12-13 10:40:00,377.17,377.79,376.64,377.02,4946.0,377.17,377.79,376.64,377.02,4946.0
2024-12-13 10:50:00,377.49,378.35,376.37,378.33,10395.0,377.49,378.35,376.37,378.33,10395.0
2024-12-13 11:00:00,378.55,380.27,378.22,380.27,7558.0,378.55,380.27,378.22,380.27,7558.0
2024-12-13 11:10:00,379.4,380.5,379.33,380.49,6338.0,379.4,380.5,379.33,380.49,6338.0
2024-12-13 11:20:00,380.5,380.67,380.15,380.67,2249.0,380.5,380.67,380.15,380.67,2249.0
2024-12-13 11:30:00,380.86,382.17,380.65,380.91,12753.0,380.86,382.17,380.65,380.91,12753.0
2024-12-13 11:40:00,380.52,380.79,379.58,379.82,4573.0,380.52,380.79,379.58,379.82,4573.0
2024-12-13 11:50:00,380.06,380.64,379.63,380.35,3648.0,380.06,380.64,379.63,380.35,3648.0
2024-12-13 12:00:00,379.99,379.99,378.47,378.83,4004.0,379.99,379.99,378.47,378.83,4004.0
2024-12-13 12:10:00,378.87,379.23,378.22,378.58,2814.0,378.87,379.23,378.22,378.58,2814.0
2024-12-13 12:20:00,378.13,378.73,378.09,378.61,2007.0,378.13,378.73,378.09,378.61,2007.0
2024-12-13 12:30:00,378.49,378.72,378.37,378.58,1447.0,378.49,378.72,378.37,378.58,1447.0
2024-12-13 12:40:00,378.33,379.4,378.31,379.3,3929.0,378.33,379.4,378.31,379.3,3929.0
2024-12-13 12:50:00,379.27,379.77,378.78,378.82,9524.0,379.27,379.77,378.78,378.82,9524.0
2024-12-13 13:00:00,378.83,378.94,378.31,378.5,2876.0,378.83,378.94,378.31,378.5,2876.0
2024-12-13 13:10:00,378.82,379.18,378.74,379.03,1749.0,378.82,379.18,378.74,379.03,1749.0
2024-12-13 13:20:00,379.03,379.85,379.02,379.84,6166.0,379.03,379.85,379.02,379.84,6166.0
2024-12-13 13:30:00,379.76,380.16,379.76,380.09,4178.0,379.76,380.16,379.76,380.09,4178.0
2024-12-13 13:40:00,380.12,380.56,380.04,380.41,12330.0,380.12,380.56,380.04,380.41,12330.0
2024-12-13 13:50:00,380.26,380.45,378.94,379.19,9206.0,380.26,380.45,378.94,379.19,9206.0
2024-12-13 14:00:00,379.32,379.96,379.31,379.73,1727.0,379.32,379.96,379.31,379.73,1727.0
2024-12-13 14:10:00,379.98,380.13,379.05,379.05,4026.0,379.98,380.13,379.05,379.05,4026.0
2024-12-13 14:20:00,379.02,379.43,378.93,378.93,3487.0,379.02,379.43,378.93,378.93,3487.0
2024-12-13 14:30:00,378.65,379.31,378.41,378.41,3082.0,378.65,379.31,378.41,378.41,3082.0
2024-12-13 14:40:00,378.39,378.69,378.39,378.56,3476.0,378.39,378.69,378.39,378.56,3476.0
2024-12-13 14:50:00,378.56,378.75,378.25,378.63,4407.0,378.56,378.75,378.25,378.63,4407.0
2024-12-13 15:00:00,378.63,379.16,378.39,379.16,6269.0,378.63,379.16,378.39,379.16,6269.0
2024-12-13 15:10:00,378.67,379.41,378.67,379.16,3500.0,378.67,379.41,378.67,379.16,3500.0
2024-12-13 15:20:00,379.16,380.08,379.16,379.79,8000.0,379.16,380.08,379.16,379.79,8000.0
2024-12-13 15:30:00,379.93,380.63,379.62,380.63,5049.0,379.93,380.63,379.62,380.63,5049.0
2024-12-13 15:40:00,380.63,381.23,380.36,380.74,15037.0,380.63,381.23,380.36,380.74,15037.0
2024-12-13 15:50:00,380.54,380.89,379.79,379.82,38669.0,380.54,380.89,379.79,379.82,38669.0
2024-12-16 09:30:00,378.45,380.98,377.96,380.62,12298.0,378.45,380.98,377.96,380.62,12298.0
2024-12-16 09:40:00,380.64,381.36,379.84,380.66,2868.0,380.64,381.36,379.84,380.66,2868.0
2024-12-16 09:50:00,381.42,382.0,380.76,382.0,1164.0,381.42,382.0,380.76,382.0,1164.0
2024-12-16 10:00:00,382.06,382.35,380.33,380.85,3765.0,382.06,382.35,380.33,380.85,3765.0
2024-12-16 10:10:00,381.4,382.52,380.61,382.52,7195.0,381.4,382.52,380.61,382.52,7195.0
2024-12-16 10:20:00,382.26,383.79,381.91,383.79,7375.0,382.26,383.79,381.91,383.79,7375.0
2024-12-16 10:30:00,383.04,383.89,382.58,383.29,3937.0,383.04,383.89,382.58,383.29,3937.0
2024-12-16 10:40:00,383.2,383.71,382.68,383.48,6307.0,383.2,383.71,382.68,383.48,6307.0
2024-12-16 10:50:00,383.48,383.58,382.99,383.38,3911.0,383.48,383.58,382.99,383.38,3911.0
2024-12-16 11:00:00,383.08,383.78,382.86,383.78,3455.0,383.08,383.78,382.86,383.78,3455.0
2024-12-16 11:10:00,383.5,383.5,382.04,382.41,9471.0,383.5,383.5,382.04,382.41,9471.0
2024-12-16 11:20:00,382.76,382.76,381.56,381.88,9156.0,382.76,382.76,381.56,381.88,9156.0
2024-12-16 11:30:00,381.66,381.94,381.03,381.43,6006.0,381.66,381.94,381.03,381.43,6006.0
2024-12-16 11:40:00,381.44,381.69,380.98,381.69,2285.0,381.44,381.69,380.98,381.69,2285.0
2024-12-16 11:50:00,381.69,382.05,381.07,381.36,3321.0,381.69,382.05,381.07,381.36,3321.0
2024-12-16 12:00:00,381.54,381.99,380.97,381.93,4079.0,381.54,381.99,380.97,381.93,4079.0
2024-12-16 12:10:00,381.93,381.99,381.5,381.5,2879.0,381.93,381.99,381.5,381.5,2879.0
2024-12-16 12:20:00,381.47,381.76,380.9,381.17,2296.0,381.47,381.76,380.9,381.17,2296.0
2024-12-16 12:30:00,381.03,381.15,380.0,380.31,9006.0,381.03,381.15,380.0,380.31,9006.0
2024-12-16 12:40:00,380.63,380.63,379.72,380.15,15603.0,380.63,380.63,379.72,380.15,15603.0
2024-12-16 12:50:00,380.0,380.66,379.94,380.5,3394.0,380.0,380.66,379.94,380.5,3394.0
2024-12-16 13:00:00,380.48,380.61,380.16,380.61,2981.0,380.48,380.61,380.16,380.61,2981.0
2024-12-16 13:10:00,380.6,381.14,380.54,380.54,3800.0,380.6,381.14,380.54,380.54,3800.0
2024-12-16 13:20:00,380.54,380.88,380.47,380.69,4489.0,380.54,380.88,380.47,380.69,4489.0
2024-12-16 13:30:00,380.74,380.79,379.91,380.22,3989.0,380.74,380.79,379.91,380.22,3989.0
2024-12-16 13:40:00,380.02,380.04,378.91,379.03,9938.0,380.02,380.04,378.91,379.03,9938.0
2024-12-16 13:50:00,379.04,379.46,378.76,379.02,18371.0,379.04,379.46,378.76,379.02,18371.0
2024-12-16 14:00:00,379.02,379.53,378.82,379.36,6058.0,379.02,379.53,378.82,379.36,6058.0
2024-12-16 14:10:00,379.52,379.62,378.9,379.0,8651.0,379.52,379.62,378.9,379.0,8651.0
2024-12-16 14:20:00,378.86,378.98,378.69,378.84,1804.0,378.86,378.98,378.69,378.84,1804.0
2024-12-16 14:30:00,378.69,379.41,378.63,379.25,3600.0,378.69,379.41,378.63,379.25,3600.0
2024-12-16 14:40:00,379.18,379.68,378.82,379.36,7024.0,379.18,379.68,378.82,379.36,7024.0
2024-12-16 14:50:00,379.32,379.69,378.57,378.83,8815.0,379.32,379.69,378.57,378.83,8815.0
2024-12-16 15:00:00,378.57,378.64,377.93,378.21,10910.0,378.57,378.64,377.93,378.21,10910.0
2024-12-16 15:10:00,378.21,378.61,377.79,377.98,12840.0,378.21,378.61,377.79,377.98,12840.0
2024-12-16 15:20:00,377.99,378.23,377.27,377.79,10773.0,377.99,378.23,377.27,377.79,10773.0
2024-12-16 15:30:00,377.53,377.92,377.2,377.92,10804.0,377.53,377.92,377.2,377.92,10804.0
2024-12-16 15:40:00,377.67,378.99,377.67,378.2,19743.0,377.67,378.99,377.67,378.2,19743.0
2024-12-16 15:50:00,378.2,379.24,377.6,379.03,64032.0,378.2,379.24,377.6,379.03,64032.0
2024-12-17 09:30:00,375.84,377.35,372.33,373.1,15586.0,375.84,377.35,372.33,373.1,15586.0
2024-12-17 09:40:00,373.0,375.0,372.34,374.4,12517.0,373.0,375.0,372.34,374.4,12517.0
2024-12-17 09:50:00,374.98,375.0,372.56,373.59,6500.0,374.98,375.0,372.56,373.59,6500.0
2024-12-17 10:00:00,373.59,374.19,371.65,371.89,22486.0,373.59,374.19,371.65,371.89,22486.0
2024-12-17 10:10:00,371.99,373.83,371.89,373.44,7020.0,371.99,373.83,371.89,373.44,7020.0
2024-12-17 10:20:00,373.83,374.28,372.14,372.14,8200.0,373.83,374.28,372.14,372.14,8200.0
2024-12-17 10:30:00,372.3,373.44,372.25,372.91,7396.0,372.3,373.44,372.25,372.91,7396.0
2024-12-17 10:40:00,372.89,373.19,372.16,372.92,3292.0,372.89,373.19,372.16,372.92,3292.0
2024-12-17 10:50:00,372.48,372.59,371.17,372.59,9445.0,372.48,372.59,371.17,372.59,9445.0
2024-12-17 11:00:00,372.41,373.17,372.2,372.28,6915.0,372.41,373.17,372.2,372.28,6915.0
2024-12-17 11:10:00,372.37,373.16,372.29,373.16,4273.0,372.37,373.16,372.29,373.16,4273.0
2024-12-17 11:20:00,373.09,373.12,371.32,371.97,6409.0,373.09,373.12,371.32,371.97,6409.0
2024-12-17 11:30:00,371.63,372.46,371.18,371.64,5990.0,371.63,372.46,371.18,371.64,5990.0
2024-12-17 11:40:00,371.58,373.05,371.38,373.05,10174.0,371.58,373.05,371.38,373.05,10174.0
2024-12-17 11:50:00,373.0,373.31,372.4,372.93,4949.0,373.0,373.31,372.4,372.93,4949.0
2024-12-17 12:00:00,372.77,373.04,372.33,372.54,2192.0,372.77,373.04,372.33,372.54,2192.0
2024-12-17 12:10:00,372.08,372.08,371.04,371.21,3729.0,372.08,372.08,371.04,371.21,3729.0
2024-12-17 12:20:00,371.74,371.83,371.02,371.02,2684.0,371.74,371.83,371.02,371.02,2684.0
2024-12-17 12:30:00,371.49,371.54,370.9,371.25,3250.0,371.49,371.54,370.9,371.25,3250.0
2024-12-17 12:40:00,371.26,371.46,370.72,370.89,3032.0,371.26,371.46,370.72,370.89,3032.0
2024-12-17 12:50:00,371.06,372.19,370.58,372.1,6244.0,371.06,372.19,370.58,372.1,6244.0
2024-12-17 13:00:00,371.89,372.0,370.78,371.18,5229.0,371.89,372.0,370.78,371.18,5229.0
2024-12-17 13:10:00,371.19,372.1,371.19,372.1,4413.0,371.19,372.1,371.19,372.1,4413.0
2024-12-17 13:20:00,371.88,372.03,371.16,371.47,3733.0,371.88,372.03,371.16,371.47,3733.0
2024-12-17 13:30:00,371.16,371.86,370.92,371.68,3588.0,371.16,371.86,370.92,371.68,3588.0
2024-12-17 13:40:00,371.88,372.42,371.6,371.9,2500.0,371.88,372.42,371.6,371.9,2500.0
2024-12-17 13:50:00,371.74,372.63,371.74,372.44,2536.0,371.74,372.63,371.74,372.44,2536.0
2024-12-17 14:00:00,372.43,372.65,371.82,371.97,2500.0,372.43,372.65,371.82,371.97,2500.0
2024-12-17 14:10:00,371.75,372.39,371.75,372.02,2992.0,371.75,372.39,371.75,372.02,2992.0
2024-12-17 14:20:00,371.86,372.13,371.27,371.5,3188.0,371.86,372.13,371.27,371.5,3188.0
2024-12-17 14:30:00,371.53,371.7,370.94,370.94,4309.0,371.53,371.7,370.94,370.94,4309.0
2024-12-17 14:40:00,371.25,371.3,370.74,371.08,2304.0,371.25,371.3,370.74,371.08,2304.0
2024-12-17 14:50:00,370.8,371.14,370.37,370.88,5808.0,370.8,371.14,370.37,370.88,5808.0
2024-12-17 15:00:00,371.1,371.1,370.56,370.83,2346.0,371.1,371.1,370.56,370.83,2346.0
2024-12-17 15:10:00,370.84,371.17,369.84,370.51,15475.0,370.84,371.17,369.84,370.51,15475.0
2024-12-17 15:20:00,370.43,370.89,370.34,370.76,9925.0,370.43,370.89,370.34,370.76,9925.0
2024-12-17 15:30:00,370.98,371.51,370.91,371.43,8616.0,370.98,371.51,370.91,371.43,8616.0
2024-12-17 15:40:00,371.44,371.65,370.71,371.3,9416.0,371.44,371.65,370.71,371.3,9416.0
2024-12-17 15:50:00,371.33,371.8,370.81,371.03,58104.0,371.33,371.8,370.81,371.03,58104.0
2024-12-18 09:30:00,369.67,372.91,369.13,371.81,6707.0,369.67,372.91,369.13,371.81,6707.0
2024-12-18 09:40:00,373.24,373.24,369.69,371.04,10890.0,373.24,373.24,369.69,371.04,10890.0
2024-12-18 09:50:00,371.13,372.01,370.45,371.47,1700.0,371.13,372.01,370.45,371.47,1700.0
2024-12-18 10:00:00,371.54,371.72,370.41,371.72,2376.0,371.54,371.72,370.41,371.72,2376.0
2024-12-18 10:10:00,370.81,370.82,369.48,369.75,1500.0,370.81,370.82,369.48,369.75,1500.0
2024-12-18 10:20:00,370.11,370.12,368.14,369.35,6720.0,370.11,370.12,368.14,369.35,6720.0
2024-12-18 10:30:00,369.3,369.86,368.85,369.86,2759.0,369.3,369.86,368.85,369.86,2759.0
2024-12-18 10:40:00,369.4,369.49,368.3,368.81,5314.0,369.4,369.49,368.3,368.81,5314.0
2024-12-18 10:50:00,368.38,369.51,368.1,368.71,9542.0,368.38,369.51,368.1,368.71,9542.0
2024-12-18 11:00:00,369.02,369.72,368.34,368.34,2644.0,369.02,369.72,368.34,368.34,2644.0
2024-12-18 11:10:00,368.46,368.46,368.09,368.46,2857.0,368.46,368.46,368.09,368.46,2857.0
2024-12-18 11:20:00,368.76,369.29,368.53,369.29,5243.0,368.76,369.29,368.53,369.29,5243.0
2024-12-18 11:30:00,369.09,369.35,368.78,368.85,2580.0,369.09,369.35,368.78,368.85,2580.0
2024-12-18 11:40:00,368.9,369.34,368.48,368.89,1630.0,368.9,369.34,368.48,368.89,1630.0
2024-12-18 11:50:00,369.11,369.11,368.52,368.52,601.0,369.11,369.11,368.52,368.52,601.0
2024-12-18 12:00:00,368.89,368.9,368.36,368.54,1938.0,368.89,368.9,368.36,368.54,1938.0
2024-12-18 12:10:00,368.53,369.61,368.47,369.48,2405.0,368.53,369.61,368.47,369.48,2405.0
2024-12-18 12:20:00,369.9,369.9,369.11,369.11,2063.0,369.9,369.9,369.11,369.11,2063.0
2024-12-18 12:30:00,369.14,369.5,369.13,369.5,600.0,369.14,369.5,369.13,369.5,600.0
2024-12-18 12:40:00,369.73,370.93,369.68,370.36,4036.0,369.73,370.93,369.68,370.36,4036.0
2024-12-18 12:50:00,370.37,370.77,370.07,370.3,3828.0,370.37,370.77,370.07,370.3,3828.0
2024-12-18 13:00:00,370.49,370.96,370.14,370.46,3115.0,370.49,370.96,370.14,370.46,3115.0
2024-12-18 13:10:00,370.19,370.36,369.11,369.11,7925.0,370.19,370.36,369.11,369.11,7925.0
2024-12-18 13:20:00,369.08,369.39,368.65,368.75,3458.0,369.08,369.39,368.65,368.75,3458.0
2024-12-18 13:30:00,369.16,369.16,368.54,368.88,690.0,369.16,369.16,368.54,368.88,690.0
2024-12-18 13:40:00,369.15,369.15,368.21,368.87,1700.0,369.15,369.15,368.21,368.87,1700.0
2024-12-18 13:50:00,369.02,369.48,368.88,369.27,1922.0,369.02,369.48,368.88,369.27,1922.0
2024-12-18 14:00:00,369.11,369.42,366.48,366.48,3229.0,369.11,369.42,366.48,366.48,3229.0
2024-12-18 14:10:00,366.13,368.02,366.13,367.53,6627.0,366.13,368.02,366.13,367.53,6627.0
2024-12-18 14:20:00,367.65,367.65,365.96,365.96,4743.0,367.65,367.65,365.96,365.96,4743.0
2024-12-18 14:30:00,366.0,366.96,365.44,365.63,5437.0,366.0,366.96,365.44,365.63,5437.0
2024-12-18 14:40:00,365.91,366.25,364.27,364.5,3407.0,365.91,366.25,364.27,364.5,3407.0
2024-12-18 14:50:00,364.48,364.93,363.43,364.0,7648.0,364.48,364.93,363.43,364.0,7648.0
2024-12-18 15:00:00,363.52,363.86,362.95,363.47,9581.0,363.52,363.86,362.95,363.47,9581.0
2024-12-18 15:10:00,363.69,364.22,362.87,362.98,8985.0,363.69,364.22,362.87,362.98,8985.0
2024-12-18 15:20:00,363.16,364.27,362.86,363.12,9553.0,363.16,364.27,362.86,363.12,9553.0
2024-12-18 15:30:00,363.08,363.96,361.38,361.45,12628.0,363.08,363.96,361.38,361.45,12628.0
2024-12-18 15:40:00,361.34,361.34,358.63,360.04,14219.0,361.34,361.34,358.63,360.04,14219.0
2024-12-18 15:50:00,360.28,361.63,357.75,358.26,66468.0,360.28,361.63,357.75,358.26,66468.0
2024-12-19 09:30:00,356.88,359.53,355.46,358.0,22873.0,356.88,359.53,355.46,358.0,22873.0
2024-12-19 09:40:00,358.7,361.65,357.71,360.43,11640.0,358.7,361.65,357.71,360.43,11640.0
2024-12-19 09:50:00,360.64,361.01,358.15,359.46,9659.0,360.64,361.01,358.15,359.46,9659.0
2024-12-19 10:00:00,359.36,359.36,357.67,358.62,9732.0,359.36,359.36,357.67,358.62,9732.0
2024-12-19 10:10:00,358.1,358.89,356.9,356.98,5649.0,358.1,358.89,356.9,356.98,5649.0
2024-12-19 10:20:00,356.88,356.88,355.27,356.13,4007.0,356.88,356.88,355.27,356.13,4007.0
2024-12-19 10:30:00,356.19,356.2,354.14,354.14,6191.0,356.19,356.2,354.14,354.14,6191.0
2024-12-19 10:40:00,354.12,355.41,352.67,353.77,12196.0,354.12,355.41,352.67,353.77,12196.0
2024-12-19 10:50:00,353.88,353.88,352.2,352.98,10127.0,353.88,353.88,352.2,352.98,10127.0
2024-12-19 11:00:00,352.69,352.98,352.23,352.74,3771.0,352.69,352.98,352.23,352.74,3771.0
2024-12-19 11:10:00,352.81,353.73,352.78,353.5,5545.0,352.81,353.73,352.78,353.5,5545.0
2024-12-19 11:20:00,353.92,354.19,353.31,353.8,8917.0,353.92,354.19,353.31,353.8,8917.0
2024-12-19 11:30:00,353.8,355.0,353.79,354.01,14252.0,353.8,355.0,353.79,354.01,14252.0
2024-12-19 11:40:00,353.74,354.31,353.17,353.82,4738.0,353.74,354.31,353.17,353.82,4738.0
2024-12-19 11:50:00,354.17,354.17,353.09,353.25,2816.0,354.17,354.17,353.09,353.25,2816.0
2024-12-19 12:00:00,353.25,353.75,352.52,352.96,5365.0,353.25,353.75,352.52,352.96,5365.0
2024-12-19 12:10:00,353.15,353.63,352.97,353.58,2714.0,353.15,353.63,352.97,353.58,2714.0
2024-12-19 12:20:00,353.83,353.83,353.16,353.35,3161.0,353.83,353.83,353.16,353.35,3161.0
2024-12-19 12:30:00,353.27,354.5,353.11,354.41,3748.0,353.27,354.5,353.11,354.41,3748.0
2024-12-19 12:40:00,354.55,354.95,354.36,354.66,4389.0,354.55,354.95,354.36,354.66,4389.0
2024-12-19 12:50:00,354.28,355.14,354.28,354.9,3940.0,354.28,355.14,354.28,354.9,3940.0
2024-12-19 13:00:00,354.62,354.98,353.31,353.75,12265.0,354.62,354.98,353.31,353.75,12265.0
2024-12-19 13:10:00,353.86,354.51,353.4,354.51,4240.0,353.86,354.51,353.4,354.51,4240.0
2024-12-19 13:20:00,354.1,356.79,353.77,356.79,6179.0,354.1,356.79,353.77,356.79,6179.0
2024-12-19 13:30:00,356.54,356.7,354.9,355.26,9885.0,356.54,356.7,354.9,355.26,9885.0
2024-12-19 13:40:00,354.98,355.29,353.56,354.15,10602.0,354.98,355.29,353.56,354.15,10602.0
2024-12-19 13:50:00,353.69,354.92,353.68,354.92,15276.0,353.69,354.92,353.68,354.92,15276.0
2024-12-19 14:00:00,354.75,354.76,353.22,353.34,6096.0,354.75,354.76,353.22,353.34,6096.0
2024-12-19 14:10:00,353.14,353.85,353.14,353.55,6019.0,353.14,353.85,353.14,353.55,6019.0
2024-12-19 14:20:00,353.6,353.6,353.02,353.04,5233.0,353.6,353.6,353.02,353.04,5233.0
2024-12-19 14:30:00,353.15,353.48,352.78,352.88,5158.0,353.15,353.48,352.78,352.88,5158.0
2024-12-19 14:40:00,352.86,353.01,352.6,352.6,5687.0,352.86,353.01,352.6,352.6,5687.0
2024-12-19 14:50:00,352.66,353.68,352.08,352.08,4263.0,352.66,353.68,352.08,352.08,4263.0
2024-12-19 15:00:00,352.3,352.72,351.98,352.56,6518.0,352.3,352.72,351.98,352.56,6518.0
2024-12-19 15:10:00,352.57,353.48,352.1,353.48,8055.0,352.57,353.48,352.1,353.48,8055.0
2024-12-19 15:20:00,353.05,353.48,352.86,353.33,10769.0,353.05,353.48,352.86,353.33,10769.0
2024-12-19 15:30:00,353.29,353.44,352.48,353.27,17184.0,353.29,353.44,352.48,353.27,17184.0
2024-12-19 15:40:00,353.3,353.72,352.62,353.0,14822.0,353.3,353.72,352.62,353.0,14822.0
2024-12-19 15:50:00,352.86,353.43,351.28,352.6,65623.0,352.86,353.43,351.28,352.6,65623.0
2024-12-20 09:30:00,347.76,350.0,342.19,348.38,241668.0,347.76,350.0,342.19,348.38,241668.0
2024-12-20 09:40:00,349.03,352.4,349.02,351.94,20396.0,349.03,352.4,349.02,351.94,20396.0
2024-12-20 09:50:00,351.93,353.1,350.6,352.07,7555.0,351.93,353.1,350.6,352.07,7555.0
2024-12-20 10:00:00,352.0,353.92,351.49,352.17,9111.0,352.0,353.92,351.49,352.17,9111.0
2024-12-20 10:10:00,351.63,353.47,351.02,352.58,4527.0,351.63,353.47,351.02,352.58,4527.0
2024-12-20 10:20:00,352.79,353.94,352.78,353.72,8683.0,352.79,353.94,352.78,353.72,8683.0
2024-12-20 10:30:00,353.81,354.07,353.02,353.32,7623.0,353.81,354.07,353.02,353.32,7623.0
2024-12-20 10:40:00,353.29,353.37,351.72,352.1,18923.0,353.29,353.37,351.72,352.1,18923.0
2024-12-20 10:50:00,352.3,354.14,352.1,353.93,17215.0,352.3,354.14,352.1,353.93,17215.0
2024-12-20 11:00:00,353.66,354.79,353.66,354.79,4376.0,353.66,354.79,353.66,354.79,4376.0
2024-12-20 11:10:00,354.29,354.8,353.92,353.92,6535.0,354.29,354.8,353.92,353.92,6535.0
2024-12-20 11:20:00,354.12,354.2,353.43,353.71,4221.0,354.12,354.2,353.43,353.71,4221.0
2024-12-20 11:30:00,353.85,356.13,353.85,356.12,13715.0,353.85,356.13,353.85,356.12,13715.0
2024-12-20 11:40:00,356.17,357.05,355.87,356.71,7897.0,356.17,357.05,355.87,356.71,7897.0
2024-12-20 11:50:00,356.9,357.03,355.67,355.68,25580.0,356.9,357.03,355.67,355.68,25580.0
2024-12-20 12:00:00,355.6,356.11,354.64,355.2,11859.0,355.6,356.11,354.64,355.2,11859.0
2024-12-20 12:10:00,354.94,355.28,354.73,355.0,4170.0,354.94,355.28,354.73,355.0,4170.0
2024-12-20 12:20:00,354.87,355.44,354.78,355.18,10492.0,354.87,355.44,354.78,355.18,10492.0
2024-12-20 12:30:00,355.25,355.32,353.87,355.0,5520.0,355.25,355.32,353.87,355.0,5520.0
2024-12-20 12:40:00,355.39,355.5,354.71,355.4,3545.0,355.39,355.5,354.71,355.4,3545.0
2024-12-20 12:50:00,355.45,355.5,354.82,354.98,4794.0,355.45,355.5,354.82,354.98,4794.0
2024-12-20 13:00:00,354.95,355.01,354.56,354.6,7677.0,354.95,355.01,354.56,354.6,7677.0
2024-12-20 13:10:00,354.56,354.88,354.0,354.5,5084.0,354.56,354.88,354.0,354.5,5084.0
2024-12-20 13:20:00,354.38,354.71,353.91,354.52,3871.0,354.38,354.71,353.91,354.52,3871.0
2024-12-20 13:30:00,354.19,354.2,353.19,353.19,3363.0,354.19,354.2,353.19,353.19,3363.0
2024-12-20 13:40:00,353.39,353.49,353.02,353.02,2238.0,353.39,353.49,353.02,353.02,2238.0
2024-12-20 13:50:00,353.01,354.05,352.87,353.41,5638.0,353.01,354.05,352.87,353.41,5638.0
2024-12-20 14:00:00,353.61,353.61,352.58,352.72,2728.0,353.61,353.61,352.58,352.72,2728.0
2024-12-20 14:10:00,352.68,353.33,352.47,353.32,4893.0,352.68,353.33,352.47,353.32,4893.0
2024-12-20 14:20:00,353.62,353.63,353.09,353.28,6279.0,353.62,353.63,353.09,353.28,6279.0
2024-12-20 14:30:00,353.51,354.34,353.47,354.34,5066.0,353.51,354.34,353.47,354.34,5066.0
2024-12-20 14:40:00,354.34,354.34,353.6,353.6,3085.0,354.34,354.34,353.6,353.6,3085.0
2024-12-20 14:50:00,353.51,354.16,353.25,353.65,7376.0,353.51,354.16,353.25,353.65,7376.0
2024-12-20 15:00:00,353.82,354.1,353.46,353.66,6186.0,353.82,354.1,353.46,353.66,6186.0
2024-12-20 15:10:00,353.69,353.84,353.12,353.49,13356.0,353.69,353.84,353.12,353.49,13356.0
2024-12-20 15:20:00,353.46,353.75,353.04,353.15,7009.0,353.46,353.75,353.04,353.15,7009.0
2024-12-20 15:30:00,353.26,353.51,351.78,353.25,34045.0,353.26,353.51,351.78,353.25,34045.0
2024-12-20 15:40:00,353.36,354.29,352.9,353.56,15415.0,353.36,354.29,352.9,353.56,15415.0
2024-12-20 15:50:00,353.28,353.34,351.17,351.7,82788.0,353.28,353.34,351.17,351.7,82788.0
2024-12-23 09:30:00,348.67,354.0,346.57,349.72,27340.0,348.67,354.0,346.57,349.72,27340.0
2024-12-23 09:40:00,349.71,350.98,347.5,348.66,24813.0,349.71,350.98,347.5,348.66,24813.0
2024-12-23 09:50:00,348.67,350.43,347.97,350.43,11278.0,348.67,350.43,347.97,350.43,11278.0
2024-12-23 10:00:00,349.58,350.0,348.66,349.68,7336.0,349.58,350.0,348.66,349.68,7336.0
2024-12-23 10:10:00,349.58,349.86,347.93,348.68,18878.0,349.58,349.86,347.93,348.68,18878.0
2024-12-23 10:20:00,348.29,349.93,347.58,349.85,21553.0,348.29,349.93,347.58,349.85,21553.0
2024-12-23 10:30:00,349.75,350.52,349.24,350.22,17054.0,349.75,350.52,349.24,350.22,17054.0
2024-12-23 10:40:00,349.83,350.0,348.57,348.57,26844.0,349.83,350.0,348.57,348.57,26844.0
2024-12-23 10:50:00,348.89,349.2,347.63,347.65,8515.0,348.89,349.2,347.63,347.65,8515.0
2024-12-23 11:00:00,348.05,348.33,346.94,347.12,7092.0,348.05,348.33,346.94,347.12,7092.0
2024-12-23 11:10:00,347.32,347.86,347.22,347.79,5782.0,347.32,347.86,347.22,347.79,5782.0
2024-12-23 11:20:00,347.79,348.25,347.67,347.91,5356.0,347.79,348.25,347.67,347.91,5356.0
2024-12-23 11:30:00,348.0,348.03,347.33,347.92,9831.0,348.0,348.03,347.33,347.92,9831.0
2024-12-23 11:40:00,347.84,348.52,347.83,348.33,5572.0,347.84,348.52,347.83,348.33,5572.0
2024-12-23 11:50:00,348.39,348.8,348.33,348.46,4593.0,348.39,348.8,348.33,348.46,4593.0
2024-12-23 12:00:00,348.85,349.63,348.85,349.15,10963.0,348.85,349.63,348.85,349.15,10963.0
2024-12-23 12:10:00,348.96,349.35,348.27,348.51,5076.0,348.96,349.35,348.27,348.51,5076.0
2024-12-23 12:20:00,348.56,349.25,348.26,349.04,5627.0,348.56,349.25,348.26,349.04,5627.0
2024-12-23 12:30:00,348.85,349.04,348.5,348.81,5145.0,348.85,349.04,348.5,348.81,5145.0
2024-12-23 12:40:00,348.8,349.01,348.46,348.82,11988.0,348.8,349.01,348.46,348.82,11988.0
2024-12-23 12:50:00,348.75,349.26,348.46,349.13,7799.0,348.75,349.26,348.46,349.13,7799.0
2024-12-23 13:00:00,349.13,349.28,348.11,348.64,11678.0,349.13,349.28,348.11,348.64,11678.0
2024-12-23 13:10:00,348.66,349.78,348.66,349.16,5488.0,348.66,349.78,348.66,349.16,5488.0
2024-12-23 13:20:00,349.3,349.81,349.27,349.72,9758.0,349.3,349.81,349.27,349.72,9758.0
2024-12-23 13:30:00,349.52,349.73,349.21,349.56,5122.0,349.52,349.73,349.21,349.56,5122.0
2024-12-23 13:40:00,349.59,349.59,348.69,349.36,4613.0,349.59,349.59,348.69,349.36,4613.0
2024-12-23 13:50:00,349.64,349.78,349.2,349.71,3001.0,349.64,349.78,349.2,349.71,3001.0
2024-12-23 14:00:00,349.86,349.87,349.54,349.86,3328.0,349.86,349.87,349.54,349.86,3328.0
2024-12-23 14:10:00,349.68,349.89,349.67,349.81,3430.0,349.68,349.89,349.67,349.81,3430.0
2024-12-23 14:20:00,349.81,349.98,349.41,349.5,6958.0,349.81,349.98,349.41,349.5,6958.0
2024-12-23 14:30:00,349.64,349.77,349.31,349.73,5333.0,349.64,349.77,349.31,349.73,5333.0
2024-12-23 14:40:00,349.62,350.24,349.49,349.94,6140.0,349.62,350.24,349.49,349.94,6140.0
2024-12-23 14:50:00,350.27,350.39,349.73,349.73,15299.0,350.27,350.39,349.73,349.73,15299.0
2024-12-23 15:00:00,349.58,350.45,349.28,350.15,8406.0,349.58,350.45,349.28,350.15,8406.0
2024-12-23 15:10:00,350.26,350.36,349.24,349.27,12416.0,350.26,350.36,349.24,349.27,12416.0
2024-12-23 15:20:00,349.44,349.82,349.05,349.68,13761.0,349.44,349.82,349.05,349.68,13761.0
2024-12-23 15:30:00,349.8,350.48,349.79,350.17,12384.0,349.8,350.48,349.79,350.17,12384.0
2024-12-23 15:40:00,350.51,350.51,348.67,349.02,20580.0,350.51,350.51,348.67,349.02,20580.0
2024-12-23 15:50:00,349.03,349.59,348.59,349.59,71470.0,349.03,349.59,348.59,349.59,71470.0
2024-12-24 09:30:00,347.82,349.56,345.9,347.89,18664.0,347.82,349.56,345.9,347.89,18664.0
2024-12-24 09:40:00,348.4,349.16,347.78,348.16,12877.0,348.4,349.16,347.78,348.16,12877.0
2024-12-24 09:50:00,347.6,350.13,347.53,348.13,25605.0,347.6,350.13,347.53,348.13,25605.0
2024-12-24 10:00:00,348.21,349.26,348.0,349.07,5931.0,348.21,349.26,348.0,349.07,5931.0
2024-12-24 10:10:00,349.09,350.11,348.98,350.11,1900.0,349.09,350.11,348.98,350.11,1900.0
2024-12-24 10:20:00,349.77,349.84,349.41,349.81,2944.0,349.77,349.84,349.41,349.81,2944.0
2024-12-24 10:30:00,349.59,349.86,349.0,349.07,4954.0,349.59,349.86,349.0,349.07,4954.0
2024-12-24 10:40:00,349.12,349.75,348.79,349.71,5824.0,349.12,349.75,348.79,349.71,5824.0
2024-12-24 10:50:00,349.26,349.66,349.14,349.56,1645.0,349.26,349.66,349.14,349.56,1645.0
2024-12-24 11:00:00,349.36,349.58,349.11,349.46,13501.0,349.36,349.58,349.11,349.46,13501.0
2024-12-24 11:10:00,349.47,350.06,349.24,349.44,4033.0,349.47,350.06,349.24,349.44,4033.0
2024-12-24 11:20:00,349.24,349.85,349.12,349.76,6835.0,349.24,349.85,349.12,349.76,6835.0
2024-12-24 11:30:00,349.65,350.35,349.54,350.35,2458.0,349.65,350.35,349.54,350.35,2458.0
2024-12-24 11:40:00,350.43,350.47,350.13,350.47,2174.0,350.43,350.47,350.13,350.47,2174.0
2024-12-24 11:50:00,350.33,350.59,350.01,350.21,3018.0,350.33,350.59,350.01,350.21,3018.0
2024-12-24 12:00:00,350.2,350.75,350.2,350.75,3828.0,350.2,350.75,350.2,350.75,3828.0
2024-12-24 12:10:00,350.92,350.92,350.23,350.23,1590.0,350.92,350.92,350.23,350.23,1590.0
2024-12-24 12:20:00,350.32,350.39,350.26,350.34,1421.0,350.32,350.39,350.26,350.34,1421.0
2024-12-24 12:30:00,350.44,351.07,350.43,350.85,2353.0,350.44,351.07,350.43,350.85,2353.0
2024-12-24 12:40:00,350.88,351.06,350.53,350.79,1351.0,350.88,351.06,350.53,350.79,1351.0
2024-12-24 12:50:00,351.0,352.44,350.84,352.1,20595.0,351.0,352.44,350.84,352.1,20595.0
2024-12-26 09:30:00,349.14,351.69,349.14,349.67,7953.0,349.14,351.69,349.14,349.67,7953.0
2024-12-26 09:40:00,350.78,351.48,350.78,351.48,1751.0,350.78,351.48,350.78,351.48,1751.0
2024-12-26 09:50:00,351.5,351.51,350.85,350.85,2291.0,351.5,351.51,350.85,350.85,2291.0
2024-12-26 10:00:00,350.89,352.7,350.89,352.34,1941.0,350.89,352.7,350.89,352.34,1941.0
2024-12-26 10:10:00,352.82,353.09,352.36,352.69,2639.0,352.82,353.09,352.36,352.69,2639.0
2024-12-26 10:20:00,352.75,352.92,352.06,352.47,4078.0,352.75,352.92,352.06,352.47,4078.0
2024-12-26 10:30:00,352.46,353.15,352.32,352.32,1738.0,352.46,353.15,352.32,352.32,1738.0
2024-12-26 10:40:00,352.66,352.73,352.21,352.6,2073.0,352.66,352.73,352.21,352.6,2073.0
2024-12-26 10:50:00,352.98,353.01,352.54,352.54,2339.0,352.98,353.01,352.54,352.54,2339.0
2024-12-26 11:00:00,352.63,352.73,352.1,352.1,1822.0,352.63,352.73,352.1,352.1,1822.0
2024-12-26 11:10:00,352.53,352.98,352.53,352.9,800.0,352.53,352.98,352.53,352.9,800.0
2024-12-26 11:20:00,352.55,352.69,352.23,352.52,3117.0,352.55,352.69,352.23,352.52,3117.0
2024-12-26 11:30:00,352.6,352.72,352.53,352.72,2107.0,352.6,352.72,352.53,352.72,2107.0
2024-12-26 11:40:00,352.78,352.92,352.57,352.6,2303.0,352.78,352.92,352.57,352.6,2303.0
2024-12-26 11:50:00,352.78,353.12,352.58,352.58,1782.0,352.78,353.12,352.58,352.58,1782.0
2024-12-26 12:00:00,352.77,352.77,352.22,352.28,1527.0,352.77,352.77,352.22,352.28,1527.0
2024-12-26 12:10:00,352.28,352.28,351.97,352.06,600.0,352.28,352.28,351.97,352.06,600.0
2024-12-26 12:20:00,352.05,352.05,351.21,351.21,2582.0,352.05,352.05,351.21,351.21,2582.0
2024-12-26 12:30:00,351.23,351.46,351.14,351.25,1008.0,351.23,351.46,351.14,351.25,1008.0
2024-12-26 12:40:00,351.11,351.35,351.11,351.3,1067.0,351.11,351.35,351.11,351.3,1067.0
2024-12-26 12:50:00,351.37,351.38,351.14,351.36,650.0,351.37,351.38,351.14,351.36,650.0
2024-12-26 13:00:00,351.36,351.46,351.3,351.39,1432.0,351.36,351.46,351.3,351.39,1432.0
2024-12-26 13:10:00,351.38,351.65,351.21,351.43,1479.0,351.38,351.65,351.21,351.43,1479.0
2024-12-26 13:20:00,351.44,351.91,351.44,351.81,800.0,351.44,351.91,351.44,351.81,800.0
2024-12-26 13:30:00,351.73,351.73,351.19,351.2,1156.0,351.73,351.73,351.19,351.2,1156.0
2024-12-26 13:40:00,351.44,351.57,351.31,351.56,417.0,351.44,351.57,351.31,351.56,417.0
2024-12-26 13:50:00,351.34,351.48,351.34,351.48,300.0,351.34,351.48,351.34,351.48,300.0
2024-12-26 14:00:00,351.43,351.74,351.39,351.39,3608.0,351.43,351.74,351.39,351.39,3608.0
2024-12-26 14:10:00,351.26,351.5,350.94,350.97,3794.0,351.26,351.5,350.94,350.97,3794.0
2024-12-26 14:20:00,351.01,351.11,350.93,351.11,500.0,351.01,351.11,350.93,351.11,500.0
2024-12-26 14:30:00,350.95,351.15,350.8,350.8,617.0,350.95,351.15,350.8,350.8,617.0
2024-12-26 14:40:00,351.1,351.28,351.1,351.12,1400.0,351.1,351.28,351.1,351.12,1400.0
2024-12-26 14:50:00,351.3,351.49,351.12,351.33,1344.0,351.3,351.49,351.12,351.33,1344.0
2024-12-26 15:00:00,351.3,351.61,351.2,351.6,1236.0,351.3,351.61,351.2,351.6,1236.0
2024-12-26 15:10:00,351.55,352.17,351.49,351.88,5814.0,351.55,352.17,351.49,351.88,5814.0
2024-12-26 15:20:00,351.75,352.05,351.64,351.64,3105.0,351.75,352.05,351.64,351.64,3105.0
2024-12-26 15:30:00,351.6,352.43,351.46,352.14,5173.0,351.6,352.43,351.46,352.14,5173.0
2024-12-26 15:40:00,352.22,352.68,352.05,352.53,5707.0,352.22,352.68,352.05,352.53,5707.0
2024-12-26 15:50:00,352.69,353.29,351.77,351.77,22198.0,352.69,353.29,351.77,351.77,22198.0
2024-12-27 09:30:00,349.3,351.13,348.26,350.43,7966.0,349.3,351.13,348.26,350.43,7966.0
2024-12-27 09:40:00,350.47,351.02,350.31,350.9,1180.0,350.47,351.02,350.31,350.9,1180.0
2024-12-27 09:50:00,350.08,350.91,349.6,349.7,2936.0,350.08,350.91,349.6,349.7,2936.0
2024-12-27 10:00:00,349.84,349.84,347.92,348.22,3029.0,349.84,349.84,347.92,348.22,3029.0
2024-12-27 10:10:00,348.35,348.57,347.39,347.39,3525.0,348.35,348.57,347.39,347.39,3525.0
2024-12-27 10:20:00,347.67,348.65,346.72,346.73,5709.0,347.67,348.65,346.72,346.73,5709.0
2024-12-27 10:30:00,346.56,346.83,346.31,346.7,2519.0,346.56,346.83,346.31,346.7,2519.0
2024-12-27 10:40:00,346.69,347.38,346.68,347.28,2125.0,346.69,347.38,346.68,347.28,2125.0
2024-12-27 10:50:00,347.88,348.3,347.75,347.87,3016.0,347.88,348.3,347.75,347.87,3016.0
2024-12-27 11:00:00,348.07,348.11,347.2,347.2,4633.0,348.07,348.11,347.2,347.2,4633.0
2024-12-27 11:10:00,346.93,347.11,346.56,346.99,2011.0,346.93,347.11,346.56,346.99,2011.0
2024-12-27 11:20:00,347.27,347.74,347.27,347.74,1516.0,347.27,347.74,347.27,347.74,1516.0
2024-12-27 11:30:00,347.8,348.22,347.75,347.75,1925.0,347.8,348.22,347.75,347.75,1925.0
2024-12-27 11:40:00,347.73,347.93,347.36,347.48,2420.0,347.73,347.93,347.36,347.48,2420.0
2024-12-27 11:50:00,347.44,347.44,346.55,346.56,1407.0,347.44,347.44,346.55,346.56,1407.0
2024-12-27 12:00:00,346.79,346.81,346.51,346.57,1560.0,346.79,346.81,346.51,346.57,1560.0
2024-12-27 12:10:00,347.04,347.04,346.53,346.79,1200.0,347.04,347.04,346.53,346.79,1200.0
2024-12-27 12:20:00,346.52,347.36,346.52,346.97,1921.0,346.52,347.36,346.52,346.97,1921.0
2024-12-27 12:30:00,347.09,347.24,346.65,346.65,1200.0,347.09,347.24,346.65,346.65,1200.0
2024-12-27 12:40:00,346.88,347.22,346.39,346.39,3740.0,346.88,347.22,346.39,346.39,3740.0
2024-12-27 12:50:00,346.56,346.72,346.39,346.58,700.0,346.56,346.72,346.39,346.58,700.0
2024-12-27 13:00:00,346.36,346.86,346.32,346.32,3147.0,346.36,346.86,346.32,346.32,3147.0
2024-12-27 13:10:00,346.39,346.87,346.39,346.69,1755.0,346.39,346.87,346.39,346.69,1755.0
2024-12-27 13:20:00,346.78,346.81,346.45,346.8,1975.0,346.78,346.81,346.45,346.8,1975.0
2024-12-27 13:30:00,346.65,346.83,346.46,346.81,2414.0,346.65,346.83,346.46,346.81,2414.0
2024-12-27 13:40:00,347.09,347.09,346.58,347.04,1232.0,347.09,347.09,346.58,347.04,1232.0
2024-12-27 13:50:00,347.02,347.78,347.02,347.73,3011.0,347.02,347.78,347.02,347.73,3011.0
2024-12-27 14:00:00,347.35,348.03,347.08,347.98,4943.0,347.35,348.03,347.08,347.98,4943.0
2024-12-27 14:10:00,347.87,348.1,347.56,348.1,3457.0,347.87,348.1,347.56,348.1,3457.0
2024-12-27 14:20:00,348.2,348.3,347.73,347.73,1325.0,348.2,348.3,347.73,347.73,1325.0
2024-12-27 14:30:00,347.74,348.15,347.55,347.98,2865.0,347.74,348.15,347.55,347.98,2865.0
2024-12-27 14:40:00,348.23,348.45,347.93,348.14,2855.0,348.23,348.45,347.93,348.14,2855.0
2024-12-27 14:50:00,348.3,348.77,347.85,348.27,2515.0,348.3,348.77,347.85,348.27,2515.0
2024-12-27 15:00:00,348.45,348.58,347.73,348.15,3400.0,348.45,348.58,347.73,348.15,3400.0
2024-12-27 15:10:00,347.87,347.87,347.15,347.23,2828.0,347.87,347.87,347.15,347.23,2828.0
2024-12-27 15:20:00,347.0,347.24,346.65,347.24,2480.0,347.0,347.24,346.65,347.24,2480.0
2024-12-27 15:30:00,347.33,347.38,346.98,347.1,5296.0,347.33,347.38,346.98,347.1,5296.0
2024-12-27 15:40:00,347.19,347.71,346.69,347.53,7441.0,347.19,347.71,346.69,347.53,7441.0
2024-12-27 15:50:00,347.63,349.03,347.62,348.68,35870.0,347.63,349.03,347.62,348.68,35870.0
2024-12-30 09:30:00,347.23,347.23,344.24,344.24,7730.0,347.23,347.23,344.24,344.24,7730.0
2024-12-30 09:40:00,344.48,344.51,342.94,343.3,5430.0,344.48,344.51,342.94,343.3,5430.0
2024-12-30 09:50:00,343.17,343.17,340.98,342.1,2443.0,343.17,343.17,340.98,342.1,2443.0
2024-12-30 10:00:00,341.99,342.75,341.26,342.7,2859.0,341.99,342.75,341.26,342.7,2859.0
2024-12-30 10:10:00,342.64,342.82,341.47,342.32,8182.0,342.64,342.82,341.47,342.32,8182.0
2024-12-30 10:20:00,342.33,342.79,341.9,342.33,3600.0,342.33,342.79,341.9,342.33,3600.0
2024-12-30 10:30:00,342.03,343.01,342.0,343.01,3017.0,342.03,343.01,342.0,343.01,3017.0
2024-12-30 10:40:00,343.28,343.83,342.95,343.0,4100.0,343.28,343.83,342.95,343.0,4100.0
2024-12-30 10:50:00,343.02,343.52,343.02,343.39,1550.0,343.02,343.52,343.02,343.39,1550.0
2024-12-30 11:00:00,343.6,344.26,343.6,344.19,2625.0,343.6,344.26,343.6,344.19,2625.0
2024-12-30 11:10:00,344.41,344.57,344.13,344.57,1000.0,344.41,344.57,344.13,344.57,1000.0
2024-12-30 11:20:00,344.41,344.58,344.1,344.49,4021.0,344.41,344.58,344.1,344.49,4021.0
2024-12-30 11:30:00,344.53,344.55,344.13,344.4,1854.0,344.53,344.55,344.13,344.4,1854.0
2024-12-30 11:40:00,344.44,344.91,343.8,343.88,3196.0,344.44,344.91,343.8,343.88,3196.0
2024-12-30 11:50:00,344.09,344.57,344.09,344.57,700.0,344.09,344.57,344.09,344.57,700.0
2024-12-30 12:00:00,344.55,344.92,344.3,344.3,1154.0,344.55,344.92,344.3,344.3,1154.0
2024-12-30 12:10:00,344.82,345.18,344.6,344.6,11112.0,344.82,345.18,344.6,344.6,11112.0
2024-12-30 12:20:00,344.89,345.56,344.89,345.3,2315.0,344.89,345.56,344.89,345.3,2315.0
2024-12-30 12:30:00,345.03,345.4,345.03,345.3,1400.0,345.03,345.4,345.03,345.3,1400.0
2024-12-30 12:40:00,345.31,345.8,345.16,345.78,2500.0,345.31,345.8,345.16,345.78,2500.0
2024-12-30 12:50:00,345.86,345.98,345.09,345.46,2300.0,345.86,345.98,345.09,345.46,2300.0
2024-12-30 13:00:00,345.34,345.34,345.07,345.31,728.0,345.34,345.34,345.07,345.31,728.0
2024-12-30 13:10:00,345.42,345.44,344.91,344.91,1200.0,345.42,345.44,344.91,344.91,1200.0
2024-12-30 13:20:00,345.04,345.04,344.32,344.32,650.0,345.04,345.04,344.32,344.32,650.0
2024-12-30 13:30:00,344.64,345.3,344.64,345.3,2653.0,344.64,345.3,344.64,345.3,2653.0
2024-12-30 13:40:00,345.3,345.69,345.3,345.51,1205.0,345.3,345.69,345.3,345.51,1205.0
2024-12-30 13:50:00,345.84,345.9,345.64,345.79,1419.0,345.84,345.9,345.64,345.79,1419.0
2024-12-30 14:00:00,345.79,346.0,345.18,345.18,7635.0,345.79,346.0,345.18,345.18,7635.0
2024-12-30 14:10:00,345.22,345.22,344.78,344.99,1655.0,345.22,345.22,344.78,344.99,1655.0
2024-12-30 14:20:00,344.78,344.95,344.13,344.62,3141.0,344.78,344.95,344.13,344.62,3141.0
2024-12-30 14:30:00,344.62,345.27,344.42,344.57,2861.0,344.62,345.27,344.42,344.57,2861.0
2024-12-30 14:40:00,344.6,344.75,344.45,344.55,1801.0,344.6,344.75,344.45,344.55,1801.0
2024-12-30 14:50:00,344.37,344.71,344.37,344.62,1500.0,344.37,344.71,344.37,344.62,1500.0
2024-12-30 15:00:00,344.63,344.64,344.32,344.32,1711.0,344.63,344.64,344.32,344.32,1711.0
2024-12-30 15:10:00,344.42,344.66,344.15,344.43,3928.0,344.42,344.66,344.15,344.43,3928.0
2024-12-30 15:20:00,344.38,344.64,343.42,343.42,6558.0,344.38,344.64,343.42,343.42,6558.0
2024-12-30 15:30:00,343.5,343.5,343.04,343.23,7037.0,343.5,343.5,343.04,343.23,7037.0
2024-12-30 15:40:00,343.11,343.97,343.02,343.96,5225.0,343.11,343.97,343.02,343.96,5225.0
2024-12-30 15:50:00,343.8,344.22,342.98,343.15,28018.0,343.8,344.22,342.98,343.15,28018.0
2024-12-31 09:30:00,344.48,344.86,342.5,344.57,6099.0,344.48,344.86,342.5,344.57,6099.0
2024-12-31 09:40:00,344.38,345.0,343.29,344.77,7375.0,344.38,345.0,343.29,344.77,7375.0
2024-12-31 09:50:00,344.22,344.22,342.76,343.32,1994.0,344.22,344.22,342.76,343.32,1994.0
2024-12-31 10:00:00,343.67,343.91,343.14,343.3,1220.0,343.67,343.91,343.14,343.3,1220.0
2024-12-31 10:10:00,343.56,343.89,342.86,343.69,3246.0,343.56,343.89,342.86,343.69,3246.0
2024-12-31 10:20:00,343.71,343.75,342.72,342.75,2900.0,343.71,343.75,342.72,342.75,2900.0
2024-12-31 10:30:00,342.34,342.91,341.68,342.81,2900.0,342.34,342.91,341.68,342.81,2900.0
2024-12-31 10:40:00,342.94,343.45,342.71,343.01,4720.0,342.94,343.45,342.71,343.01,4720.0
2024-12-31 10:50:00,342.97,343.67,342.97,343.35,5210.0,342.97,343.67,342.97,343.35,5210.0
2024-12-31 11:00:00,343.29,343.29,341.66,342.01,2092.0,343.29,343.29,341.66,342.01,2092.0
2024-12-31 11:10:00,342.31,342.6,341.92,342.32,1300.0,342.31,342.6,341.92,342.32,1300.0
2024-12-31 11:20:00,342.46,342.63,342.05,342.05,1325.0,342.46,342.63,342.05,342.05,1325.0
2024-12-31 11:30:00,342.06,342.44,342.06,342.19,2022.0,342.06,342.44,342.06,342.19,2022.0
2024-12-31 11:40:00,342.27,342.73,342.27,342.34,1500.0,342.27,342.73,342.27,342.34,1500.0
2024-12-31 11:50:00,342.35,342.35,341.62,341.62,1000.0,342.35,342.35,341.62,341.62,1000.0
2024-12-31 12:00:00,341.6,342.02,341.58,342.01,986.0,341.6,342.02,341.58,342.01,986.0
2024-12-31 12:10:00,341.89,342.15,341.67,341.81,1664.0,341.89,342.15,341.67,341.81,1664.0
2024-12-31 12:20:00,342.19,342.19,341.4,341.4,1825.0,342.19,342.19,341.4,341.4,1825.0
2024-12-31 12:30:00,341.39,341.39,341.06,341.24,800.0,341.39,341.39,341.06,341.24,800.0
2024-12-31 12:40:00,341.06,341.45,341.05,341.31,1531.0,341.06,341.45,341.05,341.31,1531.0
2024-12-31 12:50:00,341.44,342.51,341.32,342.5,1700.0,341.44,342.51,341.32,342.5,1700.0
2024-12-31 13:00:00,342.44,342.62,342.16,342.46,1600.0,342.44,342.62,342.16,342.46,1600.0
2024-12-31 13:10:00,342.25,342.25,341.85,341.85,800.0,342.25,342.25,341.85,341.85,800.0
2024-12-31 13:20:00,341.76,341.76,341.16,341.21,817.0,341.76,341.76,341.16,341.21,817.0
2024-12-31 13:30:00,341.48,341.69,341.3,341.69,1048.0,341.48,341.69,341.3,341.69,1048.0
2024-12-31 13:40:00,341.81,342.19,341.8,342.19,1100.0,341.81,342.19,341.8,342.19,1100.0
2024-12-31 13:50:00,342.19,342.2,341.77,341.77,1400.0,342.19,342.2,341.77,341.77,1400.0
2024-12-31 14:00:00,341.96,342.48,341.48,342.48,6705.0,341.96,342.48,341.48,342.48,6705.0
2024-12-31 14:10:00,342.46,342.81,342.14,342.18,1865.0,342.46,342.81,342.14,342.18,1865.0
2024-12-31 14:20:00,342.07,342.07,341.81,341.88,1102.0,342.07,342.07,341.81,341.88,1102.0
2024-12-31 14:30:00,341.93,341.99,341.51,341.86,1300.0,341.93,341.99,341.51,341.86,1300.0
2024-12-31 14:40:00,341.8,342.0,341.46,341.94,1545.0,341.8,342.0,341.46,341.94,1545.0
2024-12-31 14:50:00,341.79,342.47,341.76,342.44,1900.0,341.79,342.47,341.76,342.44,1900.0
2024-12-31 15:00:00,342.56,342.97,342.4,342.79,1200.0,342.56,342.97,342.4,342.79,1200.0
2024-12-31 15:10:00,342.78,342.95,342.16,342.64,5403.0,342.78,342.95,342.16,342.64,5403.0
2024-12-31 15:20:00,342.48,343.06,342.45,343.06,3521.0,342.48,343.06,342.45,343.06,3521.0
2024-12-31 15:30:00,343.19,343.39,342.94,343.12,4152.0,343.19,343.39,342.94,343.12,4152.0
2024-12-31 15:40:00,342.9,343.05,342.29,343.05,6201.0,342.9,343.05,342.29,343.05,6201.0
2024-12-31 15:50:00,342.94,343.04,342.43,342.8,37833.0,342.94,343.04,342.43,342.8,37833.0
2025-01-02 09:30:00,346.62,348.03,345.01,346.27,12411.0,346.62,348.03,345.01,346.27,12411.0
2025-01-02 09:40:00,345.46,348.39,345.46,348.05,4567.0,345.46,348.39,345.46,348.05,4567.0
2025-01-02 09:50:00,348.45,349.6,347.55,348.85,9707.0,348.45,349.6,347.55,348.85,9707.0
2025-01-02 10:00:00,349.22,349.56,348.77,348.77,12544.0,349.22,349.56,348.77,348.77,12544.0
2025-01-02 10:10:00,348.9,349.19,348.32,349.18,6233.0,348.9,349.19,348.32,349.18,6233.0
2025-01-02 10:20:00,349.18,349.18,347.81,348.24,9416.0,349.18,349.18,347.81,348.24,9416.0
2025-01-02 10:30:00,348.09,348.22,347.05,347.05,6409.0,348.09,348.22,347.05,347.05,6409.0
2025-01-02 10:40:00,347.01,347.85,346.73,347.85,3261.0,347.01,347.85,346.73,347.85,3261.0
2025-01-02 10:50:00,348.18,348.18,347.6,348.14,3314.0,348.18,348.18,347.6,348.14,3314.0
2025-01-02 11:00:00,347.99,348.13,346.38,346.67,4985.0,347.99,348.13,346.38,346.67,4985.0
2025-01-02 11:10:00,346.61,346.98,346.41,346.95,3104.0,346.61,346.98,346.41,346.95,3104.0
2025-01-02 11:20:00,347.03,347.48,346.83,347.3,3753.0,347.03,347.48,346.83,347.3,3753.0
2025-01-02 11:30:00,347.27,347.87,346.92,347.87,4836.0,347.27,347.87,346.92,347.87,4836.0
2025-01-02 11:40:00,347.93,348.31,347.83,348.31,2380.0,347.93,348.31,347.83,348.31,2380.0
2025-01-02 11:50:00,348.39,348.69,348.15,348.61,4651.0,348.39,348.69,348.15,348.61,4651.0
2025-01-02 12:00:00,348.6,348.69,348.38,348.53,2972.0,348.6,348.69,348.38,348.53,2972.0
2025-01-02 12:10:00,348.59,349.3,348.59,348.75,5391.0,348.59,349.3,348.59,348.75,5391.0
2025-01-02 12:20:00,348.78,348.84,347.32,347.32,3877.0,348.78,348.84,347.32,347.32,3877.0
2025-01-02 12:30:00,347.03,347.55,346.46,346.57,1500.0,347.03,347.55,346.46,346.57,1500.0
2025-01-02 12:40:00,346.47,346.67,346.24,346.36,1600.0,346.47,346.67,346.24,346.36,1600.0
2025-01-02 12:50:00,346.26,347.04,346.26,346.89,2520.0,346.26,347.04,346.26,346.89,2520.0
2025-01-02 13:00:00,346.91,346.91,346.02,346.84,3378.0,346.91,346.91,346.02,346.84,3378.0
2025-01-02 13:10:00,346.85,346.85,345.93,346.43,1533.0,346.85,346.85,345.93,346.43,1533.0
2025-01-02 13:20:00,346.45,346.56,346.04,346.56,4009.0,346.45,346.56,346.04,346.56,4009.0
2025-01-02 13:30:00,346.41,346.41,345.83,346.33,6306.0,346.41,346.41,345.83,346.33,6306.0
2025-01-02 13:40:00,346.31,346.39,345.62,346.03,4154.0,346.31,346.39,345.62,346.03,4154.0
2025-01-02 13:50:00,346.19,346.94,345.94,346.94,898.0,346.19,346.94,345.94,346.94,898.0
2025-01-02 14:00:00,346.79,347.17,346.58,346.84,10210.0,346.79,347.17,346.58,346.84,10210.0
2025-01-02 14:10:00,347.0,347.0,346.42,346.46,4444.0,347.0,347.0,346.42,346.46,4444.0
2025-01-02 14:20:00,346.52,347.25,346.3,347.25,2312.0,346.52,347.25,346.3,347.25,2312.0
2025-01-02 14:30:00,347.25,347.25,346.84,347.16,2161.0,347.25,347.25,346.84,347.16,2161.0
2025-01-02 14:40:00,347.27,347.54,347.0,347.52,3547.0,347.27,347.54,347.0,347.52,3547.0
2025-01-02 14:50:00,347.64,347.8,347.09,347.1,5578.0,347.64,347.8,347.09,347.1,5578.0
2025-01-02 15:00:00,347.26,348.39,347.11,348.1,4704.0,347.26,348.39,347.11,348.1,4704.0
2025-01-02 15:10:00,348.09,348.49,347.93,348.34,8030.0,348.09,348.49,347.93,348.34,8030.0
2025-01-02 15:20:00,348.3,348.38,347.75,347.75,6593.0,348.3,348.38,347.75,347.75,6593.0
2025-01-02 15:30:00,347.75,348.15,347.14,347.34,6690.0,347.75,348.15,347.14,347.34,6690.0
2025-01-02 15:40:00,347.34,348.76,347.22,348.43,11282.0,347.34,348.76,347.22,348.43,11282.0
2025-01-02 15:50:00,348.35,349.8,348.24,349.46,61581.0,348.35,349.8,348.24,349.46,61581.0
2025-01-03 09:30:00,347.92,350.79,346.79,350.65,20309.0,347.92,350.79,346.79,350.65,20309.0
2025-01-03 09:40:00,350.62,352.4,350.15,350.95,12465.0,350.62,352.4,350.15,350.95,12465.0
2025-01-03 09:50:00,351.03,351.03,350.0,350.1,25993.0,351.03,351.03,350.0,350.1,25993.0
2025-01-03 10:00:00,349.75,351.88,349.28,351.85,8148.0,349.75,351.88,349.28,351.85,8148.0
2025-01-03 10:10:00,351.66,352.07,351.09,351.36,3651.0,351.66,352.07,351.09,351.36,3651.0
2025-01-03 10:20:00,351.63,352.61,351.19,352.53,2200.0,351.63,352.61,351.19,352.53,2200.0
2025-01-03 10:30:00,352.6,353.31,352.59,353.1,2708.0,352.6,353.31,352.59,353.1,2708.0
2025-01-03 10:40:00,353.65,354.4,353.64,353.98,31384.0,353.65,354.4,353.64,353.98,31384.0
2025-01-03 10:50:00,353.98,354.31,353.5,354.21,35020.0,353.98,354.31,353.5,354.21,35020.0
2025-01-03 11:00:00,354.3,354.88,353.51,353.61,15118.0,354.3,354.88,353.51,353.61,15118.0
2025-01-03 11:10:00,353.65,354.55,353.65,354.31,10088.0,353.65,354.55,353.65,354.31,10088.0
2025-01-03 11:20:00,354.29,354.63,353.85,354.63,9599.0,354.29,354.63,353.85,354.63,9599.0
2025-01-03 11:30:00,354.68,355.07,354.03,354.31,21094.0,354.68,355.07,354.03,354.31,21094.0
2025-01-03 11:40:00,354.29,354.31,353.62,353.67,13235.0,354.29,354.31,353.62,353.67,13235.0
2025-01-03 11:50:00,353.58,353.82,352.89,353.05,20677.0,353.58,353.82,352.89,353.05,20677.0
2025-01-03 12:00:00,353.21,353.65,353.05,353.61,4146.0,353.21,353.65,353.05,353.61,4146.0
2025-01-03 12:10:00,353.8,354.14,353.41,353.66,18104.0,353.8,354.14,353.41,353.66,18104.0
2025-01-03 12:20:00,353.8,353.99,353.68,353.82,4107.0,353.8,353.99,353.68,353.82,4107.0
2025-01-03 12:30:00,353.9,353.94,352.97,352.98,21487.0,353.9,353.94,352.97,352.98,21487.0
2025-01-03 12:40:00,353.0,353.69,351.66,352.06,16901.0,353.0,353.69,351.66,352.06,16901.0
2025-01-03 12:50:00,352.16,353.06,352.16,353.06,7287.0,352.16,353.06,352.16,353.06,7287.0
2025-01-03 13:00:00,353.38,353.38,352.43,352.5,3626.0,353.38,353.38,352.43,352.5,3626.0
2025-01-03 13:10:00,352.86,352.96,352.41,352.68,4699.0,352.86,352.96,352.41,352.68,4699.0
2025-01-03 13:20:00,352.65,353.52,352.4,353.52,5604.0,352.65,353.52,352.4,353.52,5604.0
2025-01-03 13:30:00,353.56,353.57,352.99,353.34,3255.0,353.56,353.57,352.99,353.34,3255.0
2025-01-03 13:40:00,353.34,353.76,353.17,353.63,2946.0,353.34,353.76,353.17,353.63,2946.0
2025-01-03 13:50:00,353.63,354.11,353.46,354.03,17350.0,353.63,354.11,353.46,354.03,17350.0
2025-01-03 14:00:00,354.03,354.43,353.95,354.28,9222.0,354.03,354.43,353.95,354.28,9222.0
2025-01-03 14:10:00,354.52,354.66,354.13,354.21,17257.0,354.52,354.66,354.13,354.21,17257.0
2025-01-03 14:20:00,354.43,354.44,354.0,354.0,16150.0,354.43,354.44,354.0,354.0,16150.0
2025-01-03 14:30:00,354.16,355.17,354.16,354.98,5523.0,354.16,355.17,354.16,354.98,5523.0
2025-01-03 14:40:00,355.03,355.17,354.89,355.03,3100.0,355.03,355.17,354.89,355.03,3100.0
2025-01-03 14:50:00,354.99,355.29,354.88,355.13,10056.0,354.99,355.29,354.88,355.13,10056.0
2025-01-03 15:00:00,355.1,355.81,354.72,355.79,28532.0,355.1,355.81,354.72,355.79,28532.0
2025-01-03 15:10:00,355.8,356.2,355.67,355.86,25090.0,355.8,356.2,355.67,355.86,25090.0
2025-01-03 15:20:00,355.86,357.32,355.84,357.08,20437.0,355.86,357.32,355.84,357.08,20437.0
2025-01-03 15:30:00,357.12,358.11,356.78,357.96,33368.0,357.12,358.11,356.78,357.96,33368.0
2025-01-03 15:40:00,358.04,359.11,357.8,358.71,74366.0,358.04,359.11,357.8,358.71,74366.0
2025-01-03 15:50:00,358.66,358.75,357.13,358.43,186844.0,358.66,358.75,357.13,358.43,186844.0
2025-01-06 09:30:00,354.95,358.06,353.1,356.08,21869.0,354.95,358.06,353.1,356.08,21869.0
2025-01-06 09:40:00,356.06,359.52,356.06,359.36,8083.0,356.06,359.52,356.06,359.36,8083.0
2025-01-06 09:50:00,359.32,360.02,359.09,359.43,3100.0,359.32,360.02,359.09,359.43,3100.0
2025-01-06 10:00:00,359.15,361.82,359.14,361.22,10578.0,359.15,361.82,359.14,361.22,10578.0
2025-01-06 10:10:00,361.26,361.36,358.29,358.3,5579.0,361.26,361.36,358.29,358.3,5579.0
2025-01-06 10:20:00,358.29,358.29,355.79,356.39,4172.0,358.29,358.29,355.79,356.39,4172.0
2025-01-06 10:30:00,356.28,357.48,356.27,357.25,3979.0,356.28,357.48,356.27,357.25,3979.0
2025-01-06 10:40:00,356.99,357.8,356.71,357.15,4923.0,356.99,357.8,356.71,357.15,4923.0
2025-01-06 10:50:00,357.12,357.12,356.27,356.27,4370.0,357.12,357.12,356.27,356.27,4370.0
2025-01-06 11:00:00,356.58,357.06,355.36,355.36,4274.0,356.58,357.06,355.36,355.36,4274.0
2025-01-06 11:10:00,355.5,356.62,355.49,356.19,4220.0,355.5,356.62,355.49,356.19,4220.0
2025-01-06 11:20:00,356.18,356.18,355.71,355.93,2318.0,356.18,356.18,355.71,355.93,2318.0
2025-01-06 11:30:00,355.75,356.29,355.74,356.11,2063.0,355.75,356.29,355.74,356.11,2063.0
2025-01-06 11:40:00,355.94,356.52,355.86,356.04,2636.0,355.94,356.52,355.86,356.04,2636.0
2025-01-06 11:50:00,356.1,356.28,355.81,355.99,2650.0,356.1,356.28,355.81,355.99,2650.0
2025-01-06 12:00:00,355.72,355.78,354.73,355.33,3024.0,355.72,355.78,354.73,355.33,3024.0
2025-01-06 12:10:00,355.11,355.31,354.94,355.21,3210.0,355.11,355.31,354.94,355.21,3210.0
2025-01-06 12:20:00,354.83,354.88,354.39,354.4,1213.0,354.83,354.88,354.39,354.4,1213.0
2025-01-06 12:30:00,354.73,354.86,353.93,353.94,2293.0,354.73,354.86,353.93,353.94,2293.0
2025-01-06 12:40:00,353.92,353.92,353.38,353.7,4281.0,353.92,353.92,353.38,353.7,4281.0
2025-01-06 12:50:00,353.43,353.43,352.59,352.6,4511.0,353.43,353.43,352.59,352.6,4511.0
2025-01-06 13:00:00,352.6,352.66,351.31,351.33,3820.0,352.6,352.66,351.31,351.33,3820.0
2025-01-06 13:10:00,351.31,351.78,351.01,351.02,2814.0,351.31,351.78,351.01,351.02,2814.0
2025-01-06 13:20:00,351.06,351.41,351.02,351.16,2125.0,351.06,351.41,351.02,351.16,2125.0
2025-01-06 13:30:00,350.89,350.89,349.27,349.38,10525.0,350.89,350.89,349.27,349.38,10525.0
2025-01-06 13:40:00,349.44,349.44,348.16,348.49,3403.0,349.44,349.44,348.16,348.49,3403.0
2025-01-06 13:50:00,348.5,348.64,347.92,347.92,2072.0,348.5,348.64,347.92,347.92,2072.0
2025-01-06 14:00:00,347.93,348.19,347.66,347.77,8365.0,347.93,348.19,347.66,347.77,8365.0
2025-01-06 14:10:00,348.05,348.63,347.9,348.52,6185.0,348.05,348.63,347.9,348.52,6185.0
2025-01-06 14:20:00,348.55,348.62,348.39,348.58,1798.0,348.55,348.62,348.39,348.58,1798.0
2025-01-06 14:30:00,348.32,349.03,348.25,348.37,3482.0,348.32,349.03,348.25,348.37,3482.0
2025-01-06 14:40:00,348.11,348.22,347.59,347.82,6783.0,348.11,348.22,347.59,347.82,6783.0
2025-01-06 14:50:00,347.54,347.63,347.14,347.49,10934.0,347.54,347.63,347.14,347.49,10934.0
2025-01-06 15:00:00,347.32,349.22,347.1,349.22,14266.0,347.32,349.22,347.1,349.22,14266.0
2025-01-06 15:10:00,349.13,349.56,348.54,348.54,8318.0,349.13,349.56,348.54,348.54,8318.0
2025-01-06 15:20:00,348.5,348.8,348.45,348.56,2495.0,348.5,348.8,348.45,348.56,2495.0
2025-01-06 15:30:00,348.61,349.24,348.61,349.12,7215.0,348.61,349.24,348.61,349.12,7215.0
2025-01-06 15:40:00,349.15,349.26,348.44,348.63,14737.0,349.15,349.26,348.44,348.63,14737.0
2025-01-06 15:50:00,348.63,349.85,348.23,349.7,71668.0,348.63,349.85,348.23,349.7,71668.0
2025-01-07 09:30:00,348.98,349.8,344.04,344.33,83831.0,348.98,349.8,344.04,344.33,83831.0
2025-01-07 09:40:00,344.01,345.6,342.53,345.6,7293.0,344.01,345.6,342.53,345.6,7293.0
2025-01-07 09:50:00,345.6,350.55,345.48,349.95,6620.0,345.6,350.55,345.48,349.95,6620.0
2025-01-07 10:00:00,349.98,350.01,347.05,347.48,3782.0,349.98,350.01,347.05,347.48,3782.0
2025-01-07 10:10:00,346.94,348.31,346.23,348.05,3552.0,346.94,348.31,346.23,348.05,3552.0
2025-01-07 10:20:00,348.45,349.84,348.41,349.79,700.0,348.45,349.84,348.41,349.79,700.0
2025-01-07 10:30:00,349.73,349.74,347.28,347.28,3761.0,349.73,349.74,347.28,347.28,3761.0
2025-01-07 10:40:00,347.57,349.01,347.26,348.99,11077.0,347.57,349.01,347.26,348.99,11077.0
2025-01-07 10:50:00,348.48,349.68,348.1,349.68,3265.0,348.48,349.68,348.1,349.68,3265.0
2025-01-07 11:00:00,349.6,349.83,348.13,348.32,3909.0,349.6,349.83,348.13,348.32,3909.0
2025-01-07 11:10:00,348.01,348.53,347.57,347.57,8651.0,348.01,348.53,347.57,347.57,8651.0
2025-01-07 11:20:00,347.98,348.89,347.75,348.02,6619.0,347.98,348.89,347.75,348.02,6619.0
2025-01-07 11:30:00,348.49,348.49,347.72,348.04,7248.0,348.49,348.49,347.72,348.04,7248.0
2025-01-07 11:40:00,348.04,348.31,347.29,347.29,4149.0,348.04,348.31,347.29,347.29,4149.0
2025-01-07 11:50:00,347.12,347.5,346.24,346.8,8051.0,347.12,347.5,346.24,346.8,8051.0
2025-01-07 12:00:00,346.99,347.64,346.78,347.14,3961.0,346.99,347.64,346.78,347.14,3961.0
2025-01-07 12:10:00,347.5,347.5,347.09,347.25,1677.0,347.5,347.5,347.09,347.25,1677.0
2025-01-07 12:20:00,347.04,347.39,346.71,347.07,2344.0,347.04,347.39,346.71,347.07,2344.0
2025-01-07 12:30:00,347.45,347.62,346.97,347.19,3234.0,347.45,347.62,346.97,347.19,3234.0
2025-01-07 12:40:00,347.19,347.45,345.79,346.0,4000.0,347.19,347.45,345.79,346.0,4000.0
2025-01-07 12:50:00,346.0,346.45,345.76,346.25,5762.0,346.0,346.45,345.76,346.25,5762.0
2025-01-07 13:00:00,346.5,347.15,346.5,347.15,1608.0,346.5,347.15,346.5,347.15,1608.0
2025-01-07 13:10:00,347.0,347.14,346.84,346.93,3157.0,347.0,347.14,346.84,346.93,3157.0
2025-01-07 13:20:00,346.93,347.21,346.86,347.09,1429.0,346.93,347.21,346.86,347.09,1429.0
2025-01-07 13:30:00,347.11,347.6,346.85,347.0,5530.0,347.11,347.6,346.85,347.0,5530.0
2025-01-07 13:40:00,346.94,347.31,346.59,347.27,3641.0,346.94,347.31,346.59,347.27,3641.0
2025-01-07 13:50:00,347.44,347.45,347.06,347.34,600.0,347.44,347.45,347.06,347.34,600.0
2025-01-07 14:00:00,347.43,347.43,346.81,347.11,2310.0,347.43,347.43,346.81,347.11,2310.0
2025-01-07 14:10:00,347.12,347.25,346.63,346.77,1273.0,347.12,347.25,346.63,346.77,1273.0
2025-01-07 14:20:00,346.77,346.92,346.44,346.91,4404.0,346.77,346.92,346.44,346.91,4404.0
2025-01-07 14:30:00,346.9,347.13,346.9,347.12,1215.0,346.9,347.13,346.9,347.12,1215.0
2025-01-07 14:40:00,347.19,347.19,346.83,346.83,1450.0,347.19,347.19,346.83,346.83,1450.0
2025-01-07 14:50:00,346.85,346.85,345.97,346.0,3023.0,346.85,346.85,345.97,346.0,3023.0
2025-01-07 15:00:00,346.0,346.42,345.8,345.97,10130.0,346.0,346.42,345.8,345.97,10130.0
2025-01-07 15:10:00,346.11,346.5,346.1,346.5,7947.0,346.11,346.5,346.1,346.5,7947.0
2025-01-07 15:20:00,346.5,346.6,345.9,345.97,3971.0,346.5,346.6,345.9,345.97,3971.0
2025-01-07 15:30:00,346.02,346.23,345.61,346.23,7423.0,346.02,346.23,345.61,346.23,7423.0
2025-01-07 15:40:00,346.46,346.9,346.21,346.61,7611.0,346.46,346.9,346.21,346.61,7611.0
2025-01-07 15:50:00,346.46,347.79,346.13,347.36,33953.0,346.46,347.79,346.13,347.36,33953.0
2025-01-08 09:30:00,346.42,346.42,343.64,345.26,12536.0,346.42,346.42,343.64,345.26,12536.0
2025-01-08 09:40:00,345.25,345.54,342.39,342.87,19374.0,345.25,345.54,342.39,342.87,19374.0
2025-01-08 09:50:00,342.7,343.07,341.86,342.17,7734.0,342.7,343.07,341.86,342.17,7734.0
2025-01-08 10:00:00,342.0,343.57,341.57,343.36,9571.0,342.0,343.57,341.57,343.36,9571.0
2025-01-08 10:10:00,343.29,343.29,341.67,341.67,13022.0,343.29,343.29,341.67,341.67,13022.0
2025-01-08 10:20:00,341.45,342.1,341.0,341.96,3910.0,341.45,342.1,341.0,341.96,3910.0
2025-01-08 10:30:00,341.93,342.51,341.93,342.07,1450.0,341.93,342.51,341.93,342.07,1450.0
2025-01-08 10:40:00,342.4,342.45,341.67,342.45,2394.0,342.4,342.45,341.67,342.45,2394.0
2025-01-08 10:50:00,342.57,343.8,342.57,343.8,1504.0,342.57,343.8,342.57,343.8,1504.0
2025-01-08 11:00:00,343.78,345.44,343.77,344.86,12586.0,343.78,345.44,343.77,344.86,12586.0
2025-01-08 11:10:00,345.3,345.34,344.55,344.62,2066.0,345.3,345.34,344.55,344.62,2066.0
2025-01-08 11:20:00,345.06,345.34,344.83,345.15,10323.0,345.06,345.34,344.83,345.15,10323.0
2025-01-08 11:30:00,345.27,345.59,344.98,345.59,5630.0,345.27,345.59,344.98,345.59,5630.0
2025-01-08 11:40:00,345.74,345.98,344.93,345.13,10257.0,345.74,345.98,344.93,345.13,10257.0
2025-01-08 11:50:00,345.19,345.45,344.67,345.34,4007.0,345.19,345.45,344.67,345.34,4007.0
2025-01-08 12:00:00,345.25,345.4,344.47,344.76,3671.0,345.25,345.4,344.47,344.76,3671.0
2025-01-08 12:10:00,345.0,345.23,344.34,344.75,3200.0,345.0,345.23,344.34,344.75,3200.0
2025-01-08 12:20:00,344.85,345.22,344.4,344.4,6626.0,344.85,345.22,344.4,344.4,6626.0
2025-01-08 12:30:00,344.11,345.25,344.1,345.06,3788.0,344.11,345.25,344.1,345.06,3788.0
2025-01-08 12:40:00,345.0,345.92,344.97,345.75,7371.0,345.0,345.92,344.97,345.75,7371.0
2025-01-08 12:50:00,345.62,345.83,344.78,345.55,22500.0,345.62,345.83,344.78,345.55,22500.0
2025-01-08 13:00:00,345.81,347.46,345.8,347.46,4339.0,345.81,347.46,345.8,347.46,4339.0
2025-01-08 13:10:00,347.2,347.28,346.98,347.23,1043.0,347.2,347.28,346.98,347.23,1043.0
2025-01-08 13:20:00,347.38,347.64,347.11,347.4,4430.0,347.38,347.64,347.11,347.4,4430.0
2025-01-08 13:30:00,347.16,347.38,347.09,347.19,1592.0,347.16,347.38,347.09,347.19,1592.0
2025-01-08 13:40:00,347.43,347.83,346.96,347.11,4124.0,347.43,347.83,346.96,347.11,4124.0
2025-01-08 13:50:00,346.87,347.5,346.54,347.5,4871.0,346.87,347.5,346.54,347.5,4871.0
2025-01-08 14:00:00,347.28,348.18,347.21,348.18,7640.0,347.28,348.18,347.21,348.18,7640.0
2025-01-08 14:10:00,348.32,348.89,347.97,348.69,7820.0,348.32,348.89,347.97,348.69,7820.0
2025-01-08 14:20:00,348.89,349.1,348.63,349.03,7869.0,348.89,349.1,348.63,349.03,7869.0
2025-01-08 14:30:00,348.92,349.06,348.32,348.74,5993.0,348.92,349.06,348.32,348.74,5993.0
2025-01-08 14:40:00,348.65,349.33,348.63,348.95,2924.0,348.65,349.33,348.63,348.95,2924.0
2025-01-08 14:50:00,348.89,349.0,348.2,348.21,1624.0,348.89,349.0,348.2,348.21,1624.0
2025-01-08 15:00:00,348.21,348.28,347.39,347.55,3472.0,348.21,348.28,347.39,347.55,3472.0
2025-01-08 15:10:00,347.73,348.21,347.6,348.21,4377.0,347.73,348.21,347.6,348.21,4377.0
2025-01-08 15:20:00,348.21,349.29,348.21,348.8,9606.0,348.21,349.29,348.21,348.8,9606.0
2025-01-08 15:30:00,348.64,348.88,348.48,348.71,5174.0,348.64,348.88,348.48,348.71,5174.0
2025-01-08 15:40:00,348.71,349.39,348.18,349.24,7259.0,348.71,349.39,348.18,349.24,7259.0
2025-01-08 15:50:00,349.19,349.9,348.98,349.22,33309.0,349.19,349.9,348.98,349.22,33309.0
2025-01-10 09:30:00,344.47,345.61,342.43,343.1,10649.0,344.47,345.61,342.43,343.1,10649.0
2025-01-10 09:40:00,342.47,342.7,338.95,338.95,15799.0,342.47,342.7,338.95,338.95,15799.0
2025-01-10 09:50:00,339.25,339.85,337.96,337.96,8014.0,339.25,339.85,337.96,337.96,8014.0
2025-01-10 10:00:00,337.59,338.14,336.39,336.86,18261.0,337.59,338.14,336.39,336.86,18261.0
2025-01-10 10:10:00,336.95,337.48,336.5,336.81,22296.0,336.95,337.48,336.5,336.81,22296.0
2025-01-10 10:20:00,337.0,337.42,336.5,337.21,37331.0,337.0,337.42,336.5,337.21,37331.0
2025-01-10 10:30:00,336.64,337.36,336.57,337.1,7071.0,336.64,337.36,336.57,337.1,7071.0
2025-01-10 10:40:00,336.97,337.28,336.5,336.77,22177.0,336.97,337.28,336.5,336.77,22177.0
2025-01-10 10:50:00,336.5,337.06,336.21,336.89,30697.0,336.5,337.06,336.21,336.89,30697.0
2025-01-10 11:00:00,336.89,337.26,336.52,336.96,4848.0,336.89,337.26,336.52,336.96,4848.0
2025-01-10 11:10:00,337.03,337.06,336.71,336.9,5983.0,337.03,337.06,336.71,336.9,5983.0
2025-01-10 11:20:00,336.76,336.98,336.31,336.72,29555.0,336.76,336.98,336.31,336.72,29555.0
2025-01-10 11:30:00,336.66,337.35,336.66,336.99,5484.0,336.66,337.35,336.66,336.99,5484.0
2025-01-10 11:40:00,337.17,337.45,336.75,337.33,10968.0,337.17,337.45,336.75,337.33,10968.0
2025-01-10 11:50:00,337.25,337.26,336.25,336.29,15656.0,337.25,337.26,336.25,336.29,15656.0
2025-01-10 12:00:00,336.24,336.46,334.71,334.71,33693.0,336.24,336.46,334.71,334.71,33693.0
2025-01-10 12:10:00,335.0,335.61,334.78,334.82,5516.0,335.0,335.61,334.78,334.82,5516.0
2025-01-10 12:20:00,334.82,335.06,334.5,334.96,12397.0,334.82,335.06,334.5,334.96,12397.0
2025-01-10 12:30:00,335.1,335.27,334.6,335.27,5084.0,335.1,335.27,334.6,335.27,5084.0
2025-01-10 12:40:00,335.09,335.21,334.74,335.09,3701.0,335.09,335.21,334.74,335.09,3701.0
2025-01-10 12:50:00,334.87,335.03,334.34,334.34,2071.0,334.87,335.03,334.34,334.34,2071.0
2025-01-10 13:00:00,334.34,334.5,333.68,333.94,13428.0,334.34,334.5,333.68,333.94,13428.0
2025-01-10 13:10:00,334.23,334.39,333.7,333.98,13430.0,334.23,334.39,333.7,333.98,13430.0
2025-01-10 13:20:00,333.87,335.92,333.86,335.67,31934.0,333.87,335.92,333.86,335.67,31934.0
2025-01-10 13:30:00,335.55,336.08,335.55,335.64,6753.0,335.55,336.08,335.55,335.64,6753.0
2025-01-10 13:40:00,335.65,335.86,335.0,335.41,5583.0,335.65,335.86,335.0,335.41,5583.0
2025-01-10 13:50:00,335.28,335.61,335.11,335.48,2583.0,335.28,335.61,335.11,335.48,2583.0
2025-01-10 14:00:00,335.5,336.19,335.5,335.85,6953.0,335.5,336.19,335.5,335.85,6953.0
2025-01-10 14:10:00,335.29,336.03,335.29,336.03,2916.0,335.29,336.03,335.29,336.03,2916.0
2025-01-10 14:20:00,336.0,336.76,335.68,336.76,6385.0,336.0,336.76,335.68,336.76,6385.0
2025-01-10 14:30:00,336.61,336.77,336.1,336.33,3100.0,336.61,336.77,336.1,336.33,3100.0
2025-01-10 14:40:00,336.38,336.75,336.29,336.51,2333.0,336.38,336.75,336.29,336.51,2333.0
2025-01-10 14:50:00,336.5,337.09,336.5,336.68,5055.0,336.5,337.09,336.5,336.68,5055.0
2025-01-10 15:00:00,336.68,336.68,336.15,336.42,2016.0,336.68,336.68,336.15,336.42,2016.0
2025-01-10 15:10:00,336.46,336.56,336.14,336.29,4809.0,336.46,336.56,336.14,336.29,4809.0
2025-01-10 15:20:00,336.13,336.26,335.71,335.76,6183.0,336.13,336.26,335.71,335.76,6183.0
2025-01-10 15:30:00,336.0,337.4,335.9,336.71,12790.0,336.0,337.4,335.9,336.71,12790.0
2025-01-10 15:40:00,336.68,337.08,335.76,335.85,5825.0,336.68,337.08,335.76,335.85,5825.0
2025-01-10 15:50:00,336.03,336.69,334.75,334.76,66531.0,336.03,336.69,334.75,334.76,66531.0
2025-01-13 09:30:00,334.25,337.66,333.88,337.32,19129.0,334.25,337.66,333.88,337.32,19129.0
2025-01-13 09:40:00,337.32,337.39,335.9,337.0,5442.0,337.32,337.39,335.9,337.0,5442.0
2025-01-13 09:50:00,336.6,338.0,336.6,337.48,8660.0,336.6,338.0,336.6,337.48,8660.0
2025-01-13 10:00:00,337.48,337.93,336.42,337.24,9176.0,337.48,337.93,336.42,337.24,9176.0
2025-01-13 10:10:00,336.89,338.38,335.93,337.88,7168.0,336.89,338.38,335.93,337.88,7168.0
2025-01-13 10:20:00,337.86,337.86,336.66,336.66,8606.0,337.86,337.86,336.66,336.66,8606.0
2025-01-13 10:30:00,336.48,338.89,336.48,338.47,8789.0,336.48,338.89,336.48,338.47,8789.0
2025-01-13 10:40:00,338.47,338.71,337.99,338.18,4515.0,338.47,338.71,337.99,338.18,4515.0
2025-01-13 10:50:00,338.61,339.64,337.97,339.03,12383.0,338.61,339.64,337.97,339.03,12383.0
2025-01-13 11:00:00,339.02,339.38,337.88,338.67,6177.0,339.02,339.38,337.88,338.67,6177.0
2025-01-13 11:10:00,339.23,339.23,338.43,338.65,3762.0,339.23,339.23,338.43,338.65,3762.0
2025-01-13 11:20:00,338.54,339.47,338.28,338.81,4765.0,338.54,339.47,338.28,338.81,4765.0
2025-01-13 11:30:00,338.51,339.36,338.07,338.52,4030.0,338.51,339.36,338.07,338.52,4030.0
2025-01-13 11:40:00,338.76,339.0,338.5,338.71,7457.0,338.76,339.0,338.5,338.71,7457.0
2025-01-13 11:50:00,338.69,338.69,337.35,337.37,2600.0,338.69,338.69,337.35,337.37,2600.0
2025-01-13 12:00:00,337.2,337.77,337.09,337.38,2300.0,337.2,337.77,337.09,337.38,2300.0
2025-01-13 12:10:00,337.49,338.01,337.29,337.85,3116.0,337.49,338.01,337.29,337.85,3116.0
2025-01-13 12:20:00,337.69,338.01,337.32,337.32,3100.0,337.69,338.01,337.32,337.32,3100.0
2025-01-13 12:30:00,337.29,337.29,336.63,336.7,2847.0,337.29,337.29,336.63,336.7,2847.0
2025-01-13 12:40:00,336.67,337.09,336.66,336.97,3287.0,336.67,337.09,336.66,336.97,3287.0
2025-01-13 12:50:00,337.26,337.78,337.06,337.75,3828.0,337.26,337.78,337.06,337.75,3828.0
2025-01-13 13:00:00,337.79,338.09,337.15,337.5,4221.0,337.79,338.09,337.15,337.5,4221.0
2025-01-13 13:10:00,337.34,337.65,337.3,337.38,2362.0,337.34,337.65,337.3,337.38,2362.0
2025-01-13 13:20:00,337.52,338.05,337.5,337.63,3125.0,337.52,338.05,337.5,337.63,3125.0
2025-01-13 13:30:00,337.87,339.19,337.87,338.51,3089.0,337.87,339.19,337.87,338.51,3089.0
2025-01-13 13:40:00,338.61,338.74,337.97,338.74,5565.0,338.61,338.74,337.97,338.74,5565.0
2025-01-13 13:50:00,338.7,339.12,338.48,339.12,2237.0,338.7,339.12,338.48,339.12,2237.0
2025-01-13 14:00:00,338.86,339.13,338.61,338.63,2735.0,338.86,339.13,338.61,338.63,2735.0
2025-01-13 14:10:00,338.84,339.06,338.52,338.77,2503.0,338.84,339.06,338.52,338.77,2503.0
2025-01-13 14:20:00,338.84,338.97,338.54,338.96,3258.0,338.84,338.97,338.54,338.96,3258.0
2025-01-13 14:30:00,338.95,339.31,338.78,339.24,3367.0,338.95,339.31,338.78,339.24,3367.0
2025-01-13 14:40:00,339.24,339.59,338.66,338.66,5632.0,339.24,339.59,338.66,338.66,5632.0
2025-01-13 14:50:00,338.72,338.99,338.47,338.64,1849.0,338.72,338.99,338.47,338.64,1849.0
2025-01-13 15:00:00,338.64,339.38,338.39,339.18,3163.0,338.64,339.38,338.39,339.18,3163.0
2025-01-13 15:10:00,339.21,339.21,338.18,338.29,4705.0,339.21,339.21,338.18,338.29,4705.0
2025-01-13 15:20:00,338.0,338.04,337.34,337.37,7729.0,338.0,338.04,337.34,337.37,7729.0
2025-01-13 15:30:00,337.27,337.82,336.97,337.58,7682.0,337.27,337.82,336.97,337.58,7682.0
2025-01-13 15:40:00,337.58,337.6,336.0,336.46,14682.0,337.58,337.6,336.0,336.46,14682.0
2025-01-13 15:50:00,336.45,338.36,336.45,337.78,71462.0,336.45,338.36,336.45,337.78,71462.0
2025-01-14 09:30:00,337.25,338.83,336.72,338.12,11278.0,337.25,338.83,336.72,338.12,11278.0
2025-01-14 09:40:00,338.79,341.13,337.68,340.0,8888.0,338.79,341.13,337.68,340.0,8888.0
2025-01-14 09:50:00,340.0,341.22,339.64,340.6,12232.0,340.0,341.22,339.64,340.6,12232.0
2025-01-14 10:00:00,340.58,342.21,340.58,341.49,10529.0,340.58,342.21,340.58,341.49,10529.0
2025-01-14 10:10:00,341.84,342.63,341.57,342.63,7223.0,341.84,342.63,341.57,342.63,7223.0
2025-01-14 10:20:00,342.26,342.27,340.6,341.3,6581.0,342.26,342.27,340.6,341.3,6581.0
2025-01-14 10:30:00,340.75,342.15,340.75,341.66,2238.0,340.75,342.15,340.75,341.66,2238.0
2025-01-14 10:40:00,341.66,342.75,341.39,341.46,11572.0,341.66,342.75,341.39,341.46,11572.0
2025-01-14 10:50:00,341.44,341.83,340.94,341.74,3097.0,341.44,341.83,340.94,341.74,3097.0
2025-01-14 11:00:00,341.74,341.74,340.94,341.04,2701.0,341.74,341.74,340.94,341.04,2701.0
2025-01-14 11:10:00,340.99,341.17,340.71,340.88,1800.0,340.99,341.17,340.71,340.88,1800.0
2025-01-14 11:20:00,340.88,342.37,340.88,342.24,6695.0,340.88,342.37,340.88,342.24,6695.0
2025-01-14 11:30:00,342.36,343.29,342.05,343.08,18264.0,342.36,343.29,342.05,343.08,18264.0
2025-01-14 11:40:00,343.08,343.19,342.28,342.97,23978.0,343.08,343.19,342.28,342.97,23978.0
2025-01-14 11:50:00,342.97,343.17,342.65,342.82,8656.0,342.97,343.17,342.65,342.82,8656.0
2025-01-14 12:00:00,342.82,344.37,342.62,344.19,4156.0,342.82,344.37,342.62,344.19,4156.0
2025-01-14 12:10:00,344.46,344.6,344.18,344.35,5225.0,344.46,344.6,344.18,344.35,5225.0
2025-01-14 12:20:00,344.35,344.6,343.99,343.99,6713.0,344.35,344.6,343.99,343.99,6713.0
2025-01-14 12:30:00,343.9,344.2,343.5,344.17,4509.0,343.9,344.2,343.5,344.17,4509.0
2025-01-14 12:40:00,344.07,345.23,343.99,344.88,90771.0,344.07,345.23,343.99,344.88,90771.0
2025-01-14 12:50:00,344.69,345.44,344.69,345.44,1363.0,344.69,345.44,344.69,345.44,1363.0
2025-01-14 13:00:00,345.56,346.0,345.42,345.69,2513.0,345.56,346.0,345.42,345.69,2513.0
2025-01-14 13:10:00,345.66,346.03,345.37,345.64,5646.0,345.66,346.03,345.37,345.64,5646.0
2025-01-14 13:20:00,345.97,346.35,345.45,345.48,19817.0,345.97,346.35,345.45,345.48,19817.0
2025-01-14 13:30:00,345.28,345.42,345.04,345.32,6395.0,345.28,345.42,345.04,345.32,6395.0
2025-01-14 13:40:00,345.5,346.65,345.5,346.65,4798.0,345.5,346.65,345.5,346.65,4798.0
2025-01-14 13:50:00,346.31,346.44,346.0,346.09,2487.0,346.31,346.44,346.0,346.09,2487.0
2025-01-14 14:00:00,345.83,345.87,345.54,345.66,10246.0,345.83,345.87,345.54,345.66,10246.0
2025-01-14 14:10:00,345.63,346.37,345.47,345.88,84684.0,345.63,346.37,345.47,345.88,84684.0
2025-01-14 14:20:00,345.88,345.92,345.54,345.81,4446.0,345.88,345.92,345.54,345.81,4446.0
2025-01-14 14:30:00,345.81,346.68,345.8,346.68,10648.0,345.81,346.68,345.8,346.68,10648.0
2025-01-14 14:40:00,346.53,346.53,345.57,345.7,25611.0,346.53,346.53,345.57,345.7,25611.0
2025-01-14 14:50:00,345.7,345.7,344.77,344.83,9693.0,345.7,345.7,344.77,344.83,9693.0
2025-01-14 15:00:00,344.78,344.78,342.0,343.47,11430.0,344.78,344.78,342.0,343.47,11430.0
2025-01-14 15:10:00,343.17,343.79,342.9,343.77,1807.0,343.17,343.79,342.9,343.77,1807.0
2025-01-14 15:20:00,344.08,344.27,342.96,343.63,8675.0,344.08,344.27,342.96,343.63,8675.0
2025-01-14 15:30:00,343.66,344.11,343.49,343.5,11821.0,343.66,344.11,343.49,343.5,11821.0
2025-01-14 15:40:00,343.46,344.89,343.35,344.67,10738.0,343.46,344.89,343.35,344.67,10738.0
2025-01-14 15:50:00,344.73,346.51,344.73,346.32,48873.0,344.73,346.51,344.73,346.32,48873.0
2025-01-15 09:30:00,350.11,353.01,348.67,349.02,40282.0,350.11,353.01,348.67,349.02,40282.0
2025-01-15 09:40:00,350.06,350.29,347.72,348.96,22022.0,350.06,350.29,347.72,348.96,22022.0
2025-01-15 09:50:00,348.88,349.02,347.5,349.02,12392.0,348.88,349.02,347.5,349.02,12392.0
2025-01-15 10:00:00,349.4,349.72,348.14,349.55,12747.0,349.4,349.72,348.14,349.55,12747.0
2025-01-15 10:10:00,349.69,351.32,349.4,349.4,17941.0,349.69,351.32,349.4,349.4,17941.0
2025-01-15 10:20:00,349.45,350.04,349.35,349.38,5664.0,349.45,350.04,349.35,349.38,5664.0
2025-01-15 10:30:00,349.62,350.0,347.97,348.11,12985.0,349.62,350.0,347.97,348.11,12985.0
2025-01-15 10:40:00,348.09,348.48,346.83,347.21,6534.0,348.09,348.48,346.83,347.21,6534.0
2025-01-15 10:50:00,347.19,347.52,346.17,346.94,9189.0,347.19,347.52,346.17,346.94,9189.0
2025-01-15 11:00:00,347.13,347.77,346.6,347.19,4816.0,347.13,347.77,346.6,347.19,4816.0
2025-01-15 11:10:00,347.19,348.17,347.13,348.0,6116.0,347.19,348.17,347.13,348.0,6116.0
2025-01-15 11:20:00,348.0,349.05,347.99,349.05,7339.0,348.0,349.05,347.99,349.05,7339.0
2025-01-15 11:30:00,348.71,349.12,348.49,348.73,8425.0,348.71,349.12,348.49,348.73,8425.0
2025-01-15 11:40:00,348.57,348.58,347.47,348.49,82222.0,348.57,348.58,347.47,348.49,82222.0
2025-01-15 11:50:00,348.59,349.11,348.46,348.76,3044.0,348.59,349.11,348.46,348.76,3044.0
2025-01-15 12:00:00,348.74,349.54,348.58,348.85,9232.0,348.74,349.54,348.58,348.85,9232.0
2025-01-15 12:10:00,348.82,349.27,348.68,348.68,4862.0,348.82,349.27,348.68,348.68,4862.0
2025-01-15 12:20:00,348.75,349.44,348.53,349.44,5601.0,348.75,349.44,348.53,349.44,5601.0
2025-01-15 12:30:00,349.39,350.02,349.39,350.01,1085.0,349.39,350.02,349.39,350.01,1085.0
2025-01-15 12:40:00,349.82,349.88,349.01,349.18,15635.0,349.82,349.88,349.01,349.18,15635.0
2025-01-15 12:50:00,349.16,349.16,348.33,348.34,1085.0,349.16,349.16,348.33,348.34,1085.0
2025-01-15 13:00:00,348.45,348.55,347.83,347.84,2326.0,348.45,348.55,347.83,347.84,2326.0
2025-01-15 13:10:00,348.11,349.17,348.02,348.98,3582.0,348.11,349.17,348.02,348.98,3582.0
2025-01-15 13:20:00,349.06,349.87,349.05,349.69,4537.0,349.06,349.87,349.05,349.69,4537.0
2025-01-15 13:30:00,349.71,350.35,349.35,349.53,21914.0,349.71,350.35,349.35,349.53,21914.0
2025-01-15 13:40:00,349.53,349.91,349.34,349.73,2285.0,349.53,349.91,349.34,349.73,2285.0
2025-01-15 13:50:00,349.73,349.94,349.54,349.72,13087.0,349.73,349.94,349.54,349.72,13087.0
2025-01-15 14:00:00,349.72,349.72,349.08,349.14,7053.0,349.72,349.72,349.08,349.14,7053.0
2025-01-15 14:10:00,349.13,349.49,348.67,348.78,9155.0,349.13,349.49,348.67,348.78,9155.0
2025-01-15 14:20:00,348.42,349.08,348.41,349.06,2568.0,348.42,349.08,348.41,349.06,2568.0
2025-01-15 14:30:00,348.88,349.21,348.53,349.21,4786.0,348.88,349.21,348.53,349.21,4786.0
2025-01-15 14:40:00,349.1,349.69,349.09,349.42,8513.0,349.1,349.69,349.09,349.42,8513.0
2025-01-15 14:50:00,349.43,349.44,349.02,349.24,5527.0,349.43,349.44,349.02,349.24,5527.0
2025-01-15 15:00:00,349.24,349.25,348.89,349.25,11657.0,349.24,349.25,348.89,349.25,11657.0
2025-01-15 15:10:00,349.25,349.39,348.62,348.78,36458.0,349.25,349.39,348.62,348.78,36458.0
2025-01-15 15:20:00,348.78,349.03,347.22,347.49,25156.0,348.78,349.03,347.22,347.49,25156.0
2025-01-15 15:30:00,347.27,347.73,346.52,346.63,12394.0,347.27,347.73,346.52,346.63,12394.0
2025-01-15 15:40:00,346.62,347.27,346.39,347.06,9105.0,346.62,347.27,346.39,347.06,9105.0
2025-01-15 15:50:00,347.23,348.16,346.99,348.08,69084.0,347.23,348.16,346.99,348.08,69084.0
2025-01-16 09:30:00,346.66,349.35,346.66,349.35,10232.0,346.66,349.35,346.66,349.35,10232.0
2025-01-16 09:40:00,348.93,349.78,348.37,348.62,17219.0,348.93,349.78,348.37,348.62,17219.0
2025-01-16 09:50:00,348.56,349.04,347.79,347.79,2700.0,348.56,349.04,347.79,347.79,2700.0
2025-01-16 10:00:00,347.58,347.58,346.21,346.82,3362.0,347.58,347.58,346.21,346.82,3362.0
2025-01-16 10:10:00,347.03,347.33,346.55,347.32,2348.0,347.03,347.33,346.55,347.32,2348.0
2025-01-16 10:20:00,347.09,347.86,346.8,347.63,2012.0,347.09,347.86,346.8,347.63,2012.0
2025-01-16 10:30:00,347.74,347.86,346.96,347.59,2219.0,347.74,347.86,346.96,347.59,2219.0
2025-01-16 10:40:00,347.27,347.27,346.36,346.92,3696.0,347.27,347.27,346.36,346.92,3696.0
2025-01-16 10:50:00,346.92,347.95,346.91,347.95,2024.0,346.92,347.95,346.91,347.95,2024.0
2025-01-16 11:00:00,347.75,348.39,347.5,348.36,2813.0,347.75,348.39,347.5,348.36,2813.0
2025-01-16 11:10:00,348.36,348.83,348.22,348.74,6149.0,348.36,348.83,348.22,348.74,6149.0
2025-01-16 11:20:00,348.6,349.1,348.56,349.1,2948.0,348.6,349.1,348.56,349.1,2948.0
2025-01-16 11:30:00,349.01,349.43,348.94,349.37,16615.0,349.01,349.43,348.94,349.37,16615.0
2025-01-16 11:40:00,349.32,349.37,348.37,349.18,8961.0,349.32,349.37,348.37,349.18,8961.0
2025-01-16 11:50:00,349.16,349.38,349.02,349.14,1829.0,349.16,349.38,349.02,349.14,1829.0
2025-01-16 12:00:00,349.3,349.37,348.56,349.08,7766.0,349.3,349.37,348.56,349.08,7766.0
2025-01-16 12:10:00,349.12,349.12,347.76,347.76,5689.0,349.12,349.12,347.76,347.76,5689.0
2025-01-16 12:20:00,347.67,348.2,347.4,348.19,3143.0,347.67,348.2,347.4,348.19,3143.0
2025-01-16 12:30:00,348.07,348.18,347.05,347.23,51635.0,348.07,348.18,347.05,347.23,51635.0
2025-01-16 12:40:00,347.42,347.93,347.21,347.93,3200.0,347.42,347.93,347.21,347.93,3200.0
2025-01-16 12:50:00,347.88,348.1,347.84,347.91,1499.0,347.88,348.1,347.84,347.91,1499.0
2025-01-16 13:00:00,347.84,348.37,347.84,348.37,3160.0,347.84,348.37,347.84,348.37,3160.0
2025-01-16 13:10:00,348.25,348.45,348.06,348.06,4452.0,348.25,348.45,348.06,348.06,4452.0
2025-01-16 13:20:00,348.24,348.32,348.08,348.31,2272.0,348.24,348.32,348.08,348.31,2272.0
2025-01-16 13:30:00,348.32,348.91,348.17,348.83,6919.0,348.32,348.91,348.17,348.83,6919.0
2025-01-16 13:40:00,348.57,349.27,348.38,348.38,5380.0,348.57,349.27,348.38,348.38,5380.0
2025-01-16 13:50:00,348.58,348.78,348.41,348.78,1781.0,348.58,348.78,348.41,348.78,1781.0
2025-01-16 14:00:00,348.6,348.72,347.95,348.72,4700.0,348.6,348.72,347.95,348.72,4700.0
2025-01-16 14:10:00,348.98,348.98,348.58,348.88,1447.0,348.98,348.98,348.58,348.88,1447.0
2025-01-16 14:20:00,348.72,349.04,348.47,348.88,3457.0,348.72,349.04,348.47,348.88,3457.0
2025-01-16 14:30:00,348.88,348.88,348.41,348.6,2165.0,348.88,348.88,348.41,348.6,2165.0
2025-01-16 14:40:00,348.46,348.46,348.29,348.4,1596.0,348.46,348.46,348.29,348.4,1596.0
2025-01-16 14:50:00,348.4,348.88,347.9,348.84,10007.0,348.4,348.88,347.9,348.84,10007.0
2025-01-16 15:00:00,348.86,348.9,348.75,348.88,2667.0,348.86,348.9,348.75,348.88,2667.0
2025-01-16 15:10:00,348.88,349.01,348.16,348.75,14622.0,348.88,349.01,348.16,348.75,14622.0
2025-01-16 15:20:00,348.9,348.92,348.13,348.35,4201.0,348.9,348.92,348.13,348.35,4201.0
2025-01-16 15:30:00,348.5,348.99,348.04,348.04,63412.0,348.5,348.99,348.04,348.04,63412.0
2025-01-16 15:40:00,348.04,348.04,347.32,347.32,7474.0,348.04,348.04,347.32,347.32,7474.0
2025-01-16 15:50:00,347.16,347.36,346.57,346.66,35196.0,347.16,347.36,346.57,346.66,35196.0
2025-01-17 09:30:00,352.82,353.59,350.33,353.23,91570.0,352.82,353.59,350.33,353.23,91570.0
2025-01-17 09:40:00,353.36,353.45,348.83,348.83,7234.0,353.36,353.45,348.83,348.83,7234.0
2025-01-17 09:50:00,348.66,350.28,348.66,349.84,13367.0,348.66,350.28,348.66,349.84,13367.0
2025-01-17 10:00:00,349.82,350.43,349.73,349.76,11620.0,349.82,350.43,349.73,349.76,11620.0
2025-01-17 10:10:00,349.47,349.79,348.84,349.28,7237.0,349.47,349.79,348.84,349.28,7237.0
2025-01-17 10:20:00,349.28,350.28,349.27,350.0,4751.0,349.28,350.28,349.27,350.0,4751.0
2025-01-17 10:30:00,350.2,350.35,349.67,349.81,7518.0,350.2,350.35,349.67,349.81,7518.0
2025-01-17 10:40:00,349.57,350.17,349.57,349.85,3515.0,349.57,350.17,349.57,349.85,3515.0
2025-01-17 10:50:00,349.95,350.44,349.86,350.0,3885.0,349.95,350.44,349.86,350.0,3885.0
2025-01-17 11:00:00,349.73,350.66,349.73,350.56,3829.0,349.73,350.66,349.73,350.56,3829.0
2025-01-17 11:10:00,350.23,350.23,349.75,350.13,2442.0,350.23,350.23,349.75,350.13,2442.0
2025-01-17 11:20:00,349.94,350.26,349.76,349.85,2885.0,349.94,350.26,349.76,349.85,2885.0
2025-01-17 11:30:00,349.85,350.42,349.8,350.14,12769.0,349.85,350.42,349.8,350.14,12769.0
2025-01-17 11:40:00,349.99,350.18,349.84,349.84,9026.0,349.99,350.18,349.84,349.84,9026.0
2025-01-17 11:50:00,349.83,350.09,349.83,350.06,4901.0,349.83,350.09,349.83,350.06,4901.0
2025-01-17 12:00:00,350.05,350.22,349.9,350.08,10755.0,350.05,350.22,349.9,350.08,10755.0
2025-01-17 12:10:00,349.94,350.53,349.89,349.89,9491.0,349.94,350.53,349.89,349.89,9491.0
2025-01-17 12:20:00,350.04,350.05,348.85,348.98,920.0,350.04,350.05,348.85,348.98,920.0
2025-01-17 12:30:00,349.03,349.48,348.8,349.16,1505.0,349.03,349.48,348.8,349.16,1505.0
2025-01-17 12:40:00,348.74,349.49,348.58,348.73,11449.0,348.74,349.49,348.58,348.73,11449.0
2025-01-17 12:50:00,348.72,348.72,347.82,347.82,15858.0,348.72,348.72,347.82,347.82,15858.0
2025-01-17 13:00:00,347.89,348.43,347.69,348.15,19085.0,347.89,348.43,347.69,348.15,19085.0
2025-01-17 13:10:00,348.25,348.48,348.17,348.22,1219.0,348.25,348.48,348.17,348.22,1219.0
2025-01-17 13:20:00,348.49,349.08,348.49,348.78,4699.0,348.49,349.08,348.49,348.78,4699.0
2025-01-17 13:30:00,348.77,349.25,348.71,349.25,4321.0,348.77,349.25,348.71,349.25,4321.0
2025-01-17 13:40:00,348.99,349.44,348.99,349.24,2373.0,348.99,349.44,348.99,349.24,2373.0
2025-01-17 13:50:00,349.05,349.44,348.99,349.44,4356.0,349.05,349.44,348.99,349.44,4356.0
2025-01-17 14:00:00,349.57,349.68,349.51,349.62,5847.0,349.57,349.68,349.51,349.62,5847.0
2025-01-17 14:10:00,349.58,349.59,348.99,349.16,4803.0,349.58,349.59,348.99,349.16,4803.0
2025-01-17 14:20:00,349.31,349.47,349.12,349.46,4861.0,349.31,349.47,349.12,349.46,4861.0
2025-01-17 14:30:00,349.46,349.77,349.36,349.77,8136.0,349.46,349.77,349.36,349.77,8136.0
2025-01-17 14:40:00,349.78,349.78,349.08,349.29,3820.0,349.78,349.78,349.08,349.29,3820.0
2025-01-17 14:50:00,349.29,349.61,349.13,349.29,4263.0,349.29,349.61,349.13,349.29,4263.0
2025-01-17 15:00:00,349.29,349.31,348.74,349.02,9722.0,349.29,349.31,348.74,349.02,9722.0
2025-01-17 15:10:00,348.96,349.11,348.86,348.91,1864.0,348.96,349.11,348.86,348.91,1864.0
2025-01-17 15:20:00,348.88,349.08,348.83,349.05,11276.0,348.88,349.08,348.83,349.05,11276.0
2025-01-17 15:30:00,349.05,349.82,349.01,349.74,9833.0,349.05,349.82,349.01,349.74,9833.0
2025-01-17 15:40:00,349.75,350.3,349.63,349.85,24738.0,349.75,350.3,349.63,349.85,24738.0
2025-01-17 15:50:00,349.69,351.56,349.49,351.27,148301.0,349.69,351.56,349.49,351.27,148301.0
2025-01-21 09:30:00,350.23,353.0,349.66,352.19,22670.0,350.23,353.0,349.66,352.19,22670.0
2025-01-21 09:40:00,353.25,354.06,352.55,352.55,4298.0,353.25,354.06,352.55,352.55,4298.0
2025-01-21 09:50:00,351.87,353.62,351.19,352.62,8166.0,351.87,353.62,351.19,352.62,8166.0
2025-01-21 10:00:00,352.66,352.79,351.54,351.75,2877.0,352.66,352.79,351.54,351.75,2877.0
2025-01-21 10:10:00,351.44,352.39,350.86,351.57,3969.0,351.44,352.39,350.86,351.57,3969.0
2025-01-21 10:20:00,351.39,351.68,350.43,350.77,3950.0,351.39,351.68,350.43,350.77,3950.0
2025-01-21 10:30:00,351.09,351.13,350.18,350.93,2927.0,351.09,351.13,350.18,350.93,2927.0
2025-01-21 10:40:00,350.94,351.48,350.86,351.45,1693.0,350.94,351.48,350.86,351.45,1693.0
2025-01-21 10:50:00,351.3,352.69,351.12,352.43,5885.0,351.3,352.69,351.12,352.43,5885.0
2025-01-21 11:00:00,352.37,352.9,351.93,352.85,5810.0,352.37,352.9,351.93,352.85,5810.0
2025-01-21 11:10:00,352.87,353.35,352.78,353.34,4124.0,352.87,353.35,352.78,353.34,4124.0
2025-01-21 11:20:00,353.3,353.3,352.52,352.82,6602.0,353.3,353.3,352.52,352.82,6602.0
2025-01-21 11:30:00,352.94,353.78,352.94,353.38,2771.0,352.94,353.78,352.94,353.38,2771.0
2025-01-21 11:40:00,353.38,353.48,353.0,353.48,4828.0,353.38,353.48,353.0,353.48,4828.0
2025-01-21 11:50:00,353.48,353.7,353.07,353.23,1715.0,353.48,353.7,353.07,353.23,1715.0
2025-01-21 12:00:00,353.35,354.14,352.94,353.71,10008.0,353.35,354.14,352.94,353.71,10008.0
2025-01-21 12:10:00,353.77,353.77,352.94,353.12,2455.0,353.77,353.77,352.94,353.12,2455.0
2025-01-21 12:20:00,353.11,353.22,352.89,353.15,5004.0,353.11,353.22,352.89,353.15,5004.0
2025-01-21 12:30:00,353.14,353.15,352.74,352.96,5100.0,353.14,353.15,352.74,352.96,5100.0
2025-01-21 12:40:00,353.0,353.14,352.75,352.96,2714.0,353.0,353.14,352.75,352.96,2714.0
2025-01-21 12:50:00,352.95,353.33,352.95,353.25,3553.0,352.95,353.33,352.95,353.25,3553.0
2025-01-21 13:00:00,353.08,353.15,351.78,351.96,33005.0,353.08,353.15,351.78,351.96,33005.0
2025-01-21 13:10:00,351.96,351.98,351.53,351.98,1423.0,351.96,351.98,351.53,351.98,1423.0
2025-01-21 13:20:00,351.94,351.94,351.27,351.27,7716.0,351.94,351.94,351.27,351.27,7716.0
2025-01-21 13:30:00,351.31,352.22,351.3,352.04,3352.0,351.31,352.22,351.3,352.04,3352.0
2025-01-21 13:40:00,352.05,352.92,351.91,352.76,16053.0,352.05,352.92,351.91,352.76,16053.0
2025-01-21 13:50:00,352.73,353.41,352.72,353.13,6589.0,352.73,353.41,352.72,353.13,6589.0
2025-01-21 14:00:00,353.0,353.09,352.81,352.88,3613.0,353.0,353.09,352.81,352.88,3613.0
2025-01-21 14:10:00,352.87,353.15,352.65,352.83,35759.0,352.87,353.15,352.65,352.83,35759.0
2025-01-21 14:20:00,352.73,352.86,351.75,352.03,20278.0,352.73,352.86,351.75,352.03,20278.0
2025-01-21 14:30:00,352.06,352.32,351.33,351.56,4759.0,352.06,352.32,351.33,351.56,4759.0
2025-01-21 14:40:00,351.57,351.57,351.16,351.31,6532.0,351.57,351.57,351.16,351.31,6532.0
2025-01-21 14:50:00,351.31,351.67,351.16,351.47,7959.0,351.31,351.67,351.16,351.47,7959.0
2025-01-21 15:00:00,351.51,351.64,351.25,351.56,4300.0,351.51,351.64,351.25,351.56,4300.0
2025-01-21 15:10:00,351.64,351.82,351.49,351.67,10534.0,351.64,351.82,351.49,351.67,10534.0
2025-01-21 15:20:00,351.8,352.33,351.66,351.97,15725.0,351.8,352.33,351.66,351.97,15725.0
2025-01-21 15:30:00,351.97,352.05,350.54,350.61,24203.0,351.97,352.05,350.54,350.61,24203.0
2025-01-21 15:40:00,350.61,350.68,349.74,350.35,34307.0,350.61,350.68,349.74,350.35,34307.0
2025-01-21 15:50:00,349.8,350.98,349.46,350.64,125049.0,349.8,350.98,349.46,350.64,125049.0
2025-01-22 09:30:00,350.31,351.47,347.03,347.03,14833.0,350.31,351.47,347.03,347.03,14833.0
2025-01-22 09:40:00,347.08,347.08,345.92,346.34,4833.0,347.08,347.08,345.92,346.34,4833.0
2025-01-22 09:50:00,346.66,346.85,345.53,346.27,6022.0,346.66,346.85,345.53,346.27,6022.0
2025-01-22 10:00:00,345.88,348.22,345.27,348.09,14683.0,345.88,348.22,345.27,348.09,14683.0
2025-01-22 10:10:00,348.0,349.03,348.0,348.28,24416.0,348.0,349.03,348.0,348.28,24416.0
2025-01-22 10:20:00,348.71,349.34,348.28,349.14,3521.0,348.71,349.34,348.28,349.14,3521.0
2025-01-22 10:30:00,348.48,349.78,348.48,349.08,5956.0,348.48,349.78,348.48,349.08,5956.0
2025-01-22 10:40:00,349.29,350.21,348.59,348.79,17990.0,349.29,350.21,348.59,348.79,17990.0
2025-01-22 10:50:00,349.07,349.94,349.07,349.4,7206.0,349.07,349.94,349.07,349.4,7206.0
2025-01-22 11:00:00,349.27,349.61,348.99,349.11,2592.0,349.27,349.61,348.99,349.11,2592.0
2025-01-22 11:10:00,349.2,350.0,349.2,349.95,4201.0,349.2,350.0,349.2,349.95,4201.0
2025-01-22 11:20:00,349.99,350.85,349.92,350.82,3960.0,349.99,350.85,349.92,350.82,3960.0
2025-01-22 11:30:00,350.97,351.4,350.8,351.37,5258.0,350.97,351.4,350.8,351.37,5258.0
2025-01-22 11:40:00,351.43,351.84,351.29,351.36,24540.0,351.43,351.84,351.29,351.36,24540.0
2025-01-22 11:50:00,351.37,351.62,351.0,351.52,4772.0,351.37,351.62,351.0,351.52,4772.0
2025-01-22 12:00:00,351.52,352.27,351.41,351.94,13410.0,351.52,352.27,351.41,351.94,13410.0
2025-01-22 12:10:00,351.96,352.05,351.13,351.75,11553.0,351.96,352.05,351.13,351.75,11553.0
2025-01-22 12:20:00,351.61,352.19,351.61,351.94,4656.0,351.61,352.19,351.61,351.94,4656.0
2025-01-22 12:30:00,351.96,352.03,351.0,351.16,10114.0,351.96,352.03,351.0,351.16,10114.0
2025-01-22 12:40:00,351.3,351.36,351.0,351.21,4205.0,351.3,351.36,351.0,351.21,4205.0
2025-01-22 12:50:00,351.39,351.64,351.2,351.56,2519.0,351.39,351.64,351.2,351.56,2519.0
2025-01-22 13:00:00,351.71,351.88,351.48,351.88,4655.0,351.71,351.88,351.48,351.88,4655.0
2025-01-22 13:10:00,351.85,352.13,351.76,352.11,2399.0,351.85,352.13,351.76,352.11,2399.0
2025-01-22 13:20:00,352.05,352.3,351.93,352.3,1200.0,352.05,352.3,351.93,352.3,1200.0
2025-01-22 13:30:00,352.13,352.16,351.83,351.98,2074.0,352.13,352.16,351.83,351.98,2074.0
2025-01-22 13:40:00,351.96,351.96,351.46,351.57,2360.0,351.96,351.96,351.46,351.57,2360.0
2025-01-22 13:50:00,351.56,351.56,351.0,351.22,2070.0,351.56,351.56,351.0,351.22,2070.0
2025-01-22 14:00:00,351.22,351.94,351.22,351.94,8701.0,351.22,351.94,351.22,351.94,8701.0
2025-01-22 14:10:00,352.2,352.2,351.91,352.02,1300.0,352.2,352.2,351.91,352.02,1300.0
2025-01-22 14:20:00,352.09,352.22,351.76,351.92,670.0,352.09,352.22,351.76,351.92,670.0
2025-01-22 14:30:00,351.77,351.8,351.35,351.36,1400.0,351.77,351.8,351.35,351.36,1400.0
2025-01-22 14:40:00,351.39,351.74,351.35,351.54,2426.0,351.39,351.74,351.35,351.54,2426.0
2025-01-22 14:50:00,351.54,351.91,351.4,351.4,3223.0,351.54,351.91,351.4,351.4,3223.0
2025-01-22 15:00:00,351.38,351.38,351.23,351.23,948.0,351.38,351.38,351.23,351.23,948.0
2025-01-22 15:10:00,351.25,351.61,351.17,351.18,2566.0,351.25,351.61,351.17,351.18,2566.0
2025-01-22 15:20:00,351.3,351.78,351.18,351.43,7072.0,351.3,351.78,351.18,351.43,7072.0
2025-01-22 15:30:00,351.44,351.61,351.26,351.35,2632.0,351.44,351.61,351.26,351.35,2632.0
2025-01-22 15:40:00,351.36,351.91,351.08,351.91,12867.0,351.36,351.91,351.08,351.91,12867.0
2025-01-22 15:50:00,351.74,352.98,351.41,352.71,46166.0,351.74,352.98,351.41,352.71,46166.0
2025-01-23 09:30:00,354.87,355.09,351.92,352.12,10922.0,354.87,355.09,351.92,352.12,10922.0
2025-01-23 09:40:00,352.12,353.02,351.5,352.1,2064.0,352.12,353.02,351.5,352.1,2064.0
2025-01-23 09:50:00,351.97,352.35,351.88,352.1,5366.0,351.97,352.35,351.88,352.1,5366.0
2025-01-23 10:00:00,352.1,352.18,351.34,352.06,8535.0,352.1,352.18,351.34,352.06,8535.0
2025-01-23 10:10:00,352.05,352.05,351.03,351.87,3781.0,352.05,352.05,351.03,351.87,3781.0
2025-01-23 10:20:00,351.81,352.33,351.8,352.02,2461.0,351.81,352.33,351.8,352.02,2461.0
2025-01-23 10:30:00,352.11,352.47,351.08,351.81,10055.0,352.11,352.47,351.08,351.81,10055.0
2025-01-23 10:40:00,351.53,353.64,351.53,353.62,8550.0,351.53,353.64,351.53,353.62,8550.0
2025-01-23 10:50:00,353.55,354.22,353.53,353.61,5486.0,353.55,354.22,353.53,353.61,5486.0
2025-01-23 11:00:00,353.82,353.99,353.2,353.77,7661.0,353.82,353.99,353.2,353.77,7661.0
2025-01-23 11:10:00,353.88,354.1,352.9,354.06,8273.0,353.88,354.1,352.9,354.06,8273.0
2025-01-23 11:20:00,353.88,354.59,353.88,354.14,13301.0,353.88,354.59,353.88,354.14,13301.0
2025-01-23 11:30:00,354.14,354.45,353.98,354.32,1900.0,354.14,354.45,353.98,354.32,1900.0
2025-01-23 11:40:00,354.49,354.61,354.23,354.59,9024.0,354.49,354.61,354.23,354.59,9024.0
2025-01-23 11:50:00,354.59,355.4,354.41,354.8,69465.0,354.59,355.4,354.41,354.8,69465.0
2025-01-23 12:00:00,355.11,355.55,354.44,355.24,7254.0,355.11,355.55,354.44,355.24,7254.0
2025-01-23 12:10:00,355.55,357.02,355.55,356.69,10530.0,355.55,357.02,355.55,356.69,10530.0
2025-01-23 12:20:00,356.46,356.88,356.15,356.75,7031.0,356.46,356.88,356.15,356.75,7031.0
2025-01-23 12:30:00,356.69,357.66,356.48,357.66,11732.0,356.69,357.66,356.48,357.66,11732.0
2025-01-23 12:40:00,357.48,357.48,356.84,357.22,4809.0,357.48,357.48,356.84,357.22,4809.0
2025-01-23 12:50:00,357.25,357.51,356.82,357.32,10315.0,357.25,357.51,356.82,357.32,10315.0
2025-01-23 13:00:00,357.32,357.4,356.82,357.15,4035.0,357.32,357.4,356.82,357.15,4035.0
2025-01-23 13:10:00,357.27,357.77,357.27,357.61,18774.0,357.27,357.77,357.27,357.61,18774.0
2025-01-23 13:20:00,357.62,357.62,356.66,356.85,5182.0,357.62,357.62,356.66,356.85,5182.0
2025-01-23 13:30:00,356.96,357.0,356.47,356.6,8546.0,356.96,357.0,356.47,356.6,8546.0
2025-01-23 13:40:00,356.6,356.6,355.98,356.12,8667.0,356.6,356.6,355.98,356.12,8667.0
2025-01-23 13:50:00,356.35,356.6,356.35,356.42,5188.0,356.35,356.6,356.35,356.42,5188.0
2025-01-23 14:00:00,356.46,356.9,356.4,356.56,27435.0,356.46,356.9,356.4,356.56,27435.0
2025-01-23 14:10:00,356.56,356.56,356.0,356.32,15775.0,356.56,356.56,356.0,356.32,15775.0
2025-01-23 14:20:00,356.5,356.59,356.08,356.53,6358.0,356.5,356.59,356.08,356.53,6358.0
2025-01-23 14:30:00,356.4,357.04,356.39,356.81,10313.0,356.4,357.04,356.39,356.81,10313.0
2025-01-23 14:40:00,356.81,357.45,356.8,357.38,9007.0,356.81,357.45,356.8,357.38,9007.0
2025-01-23 14:50:00,357.38,358.0,357.35,358.0,12658.0,357.38,358.0,357.35,358.0,12658.0
2025-01-23 15:00:00,357.86,358.33,357.49,358.33,8830.0,357.86,358.33,357.49,358.33,8830.0
2025-01-23 15:10:00,358.25,358.33,357.79,358.11,8696.0,358.25,358.33,357.79,358.11,8696.0
2025-01-23 15:20:00,358.1,358.37,357.84,357.94,21032.0,358.1,358.37,357.84,357.94,21032.0
2025-01-23 15:30:00,358.13,358.5,357.8,357.88,23713.0,358.13,358.5,357.8,357.88,23713.0
2025-01-23 15:40:00,357.89,358.85,357.7,358.48,17540.0,357.89,358.85,357.7,358.48,17540.0
2025-01-23 15:50:00,358.54,360.0,358.54,359.95,89957.0,358.54,360.0,358.54,359.95,89957.0
2025-01-24 09:30:00,359.77,360.02,357.9,360.02,13540.0,359.77,360.02,357.9,360.02,13540.0
2025-01-24 09:40:00,360.77,362.37,360.77,362.25,780.0,360.77,362.37,360.77,362.25,780.0
2025-01-24 09:50:00,361.91,361.91,360.15,360.78,1674.0,361.91,361.91,360.15,360.78,1674.0
2025-01-24 10:00:00,360.98,362.0,360.27,361.36,7568.0,360.98,362.0,360.27,361.36,7568.0
2025-01-24 10:10:00,361.96,362.17,361.36,362.17,4951.0,361.96,362.17,361.36,362.17,4951.0
2025-01-24 10:20:00,361.45,361.67,360.86,361.46,2500.0,361.45,361.67,360.86,361.46,2500.0
2025-01-24 10:30:00,361.36,361.36,360.83,361.35,991.0,361.36,361.36,360.83,361.35,991.0
2025-01-24 10:40:00,361.42,361.87,361.14,361.56,3039.0,361.42,361.87,361.14,361.56,3039.0
2025-01-24 10:50:00,361.58,362.0,361.57,361.74,6301.0,361.58,362.0,361.57,361.74,6301.0
2025-01-24 11:00:00,361.73,361.96,361.58,361.95,3260.0,361.73,361.96,361.58,361.95,3260.0
2025-01-24 11:10:00,361.98,363.17,361.93,363.17,6632.0,361.98,363.17,361.93,363.17,6632.0
2025-01-24 11:20:00,363.39,364.22,363.18,363.96,4864.0,363.39,364.22,363.18,363.96,4864.0
2025-01-24 11:30:00,363.92,365.37,363.91,365.13,10134.0,363.92,365.37,363.91,365.13,10134.0
2025-01-24 11:40:00,365.29,365.29,364.31,364.65,7684.0,365.29,365.29,364.31,364.65,7684.0
2025-01-24 11:50:00,365.0,365.0,364.65,364.66,2129.0,365.0,365.0,364.65,364.66,2129.0
2025-01-24 12:00:00,364.89,365.98,364.73,365.59,2689.0,364.89,365.98,364.73,365.59,2689.0
2025-01-24 12:10:00,365.71,366.0,365.48,365.7,5622.0,365.71,366.0,365.48,365.7,5622.0
2025-01-24 12:20:00,365.65,366.14,365.65,365.66,3914.0,365.65,366.14,365.65,365.66,3914.0
2025-01-24 12:30:00,365.42,366.1,365.41,365.59,2138.0,365.42,366.1,365.41,365.59,2138.0
2025-01-24 12:40:00,365.33,365.75,365.33,365.63,2851.0,365.33,365.75,365.33,365.63,2851.0
2025-01-24 12:50:00,365.62,366.02,365.36,365.79,52963.0,365.62,366.02,365.36,365.79,52963.0
2025-01-24 13:00:00,365.74,366.41,365.6,366.41,13003.0,365.74,366.41,365.6,366.41,13003.0
2025-01-24 13:10:00,366.3,366.31,365.8,366.19,22796.0,366.3,366.31,365.8,366.19,22796.0
2025-01-24 13:20:00,366.17,366.28,365.53,366.03,28998.0,366.17,366.28,365.53,366.03,28998.0
2025-01-24 13:30:00,365.86,366.4,365.71,366.3,45662.0,365.86,366.4,365.71,366.3,45662.0
2025-01-24 13:40:00,366.58,367.12,366.33,367.08,7240.0,366.58,367.12,366.33,367.08,7240.0
2025-01-24 13:50:00,367.15,367.32,366.67,366.67,3446.0,367.15,367.32,366.67,366.67,3446.0
2025-01-24 14:00:00,366.57,366.74,366.18,366.53,12500.0,366.57,366.74,366.18,366.53,12500.0
2025-01-24 14:10:00,366.49,366.56,365.47,365.72,6838.0,366.49,366.56,365.47,365.72,6838.0
2025-01-24 14:20:00,365.66,366.07,365.64,365.79,4648.0,365.66,366.07,365.64,365.79,4648.0
2025-01-24 14:30:00,365.61,367.16,365.61,367.01,13265.0,365.61,367.16,365.61,367.01,13265.0
2025-01-24 14:40:00,367.01,367.46,366.82,366.82,4700.0,367.01,367.46,366.82,366.82,4700.0
2025-01-24 14:50:00,366.66,367.53,366.55,366.93,3629.0,366.66,367.53,366.55,366.93,3629.0
2025-01-24 15:00:00,366.98,367.25,366.46,366.56,6105.0,366.98,367.25,366.46,366.56,6105.0
2025-01-24 15:10:00,366.75,366.84,365.97,366.1,7477.0,366.75,366.84,365.97,366.1,7477.0
2025-01-24 15:20:00,366.06,366.36,365.95,365.95,7368.0,366.06,366.36,365.95,365.95,7368.0
2025-01-24 15:30:00,366.01,366.98,365.89,366.87,11924.0,366.01,366.98,365.89,366.87,11924.0
2025-01-24 15:40:00,366.63,367.47,366.58,367.34,11942.0,366.63,367.47,366.58,367.34,11942.0
2025-01-24 15:50:00,367.43,367.91,366.92,367.58,55856.0,367.43,367.91,366.92,367.58,55856.0
2025-01-27 09:30:00,362.85,367.35,361.09,367.35,26472.0,362.85,367.35,361.09,367.35,26472.0
2025-01-27 09:40:00,367.42,370.0,366.6,370.0,10150.0,367.42,370.0,366.6,370.0,10150.0
2025-01-27 09:50:00,369.82,370.38,366.66,367.58,20302.0,369.82,370.38,366.66,367.58,20302.0
2025-01-27 10:00:00,367.4,369.26,367.39,369.26,9940.0,367.4,369.26,367.39,369.26,9940.0
2025-01-27 10:10:00,369.65,370.0,368.66,370.0,24688.0,369.65,370.0,368.66,370.0,24688.0
2025-01-27 10:20:00,370.27,371.02,369.97,370.77,7882.0,370.27,371.02,369.97,370.77,7882.0
2025-01-27 10:30:00,370.37,370.46,369.63,370.07,11879.0,370.37,370.46,369.63,370.07,11879.0
2025-01-27 10:40:00,369.98,369.98,368.64,368.97,16866.0,369.98,369.98,368.64,368.97,16866.0
2025-01-27 10:50:00,368.97,369.09,367.5,367.68,19773.0,368.97,369.09,367.5,367.68,19773.0
2025-01-27 11:00:00,367.42,367.53,366.85,367.34,10171.0,367.42,367.53,366.85,367.34,10171.0
2025-01-27 11:10:00,367.34,367.43,366.48,366.75,6410.0,367.34,367.43,366.48,366.75,6410.0
2025-01-27 11:20:00,366.75,366.75,366.11,366.48,7933.0,366.75,366.75,366.11,366.48,7933.0
2025-01-27 11:30:00,366.5,367.05,366.33,366.51,8174.0,366.5,367.05,366.33,366.51,8174.0
2025-01-27 11:40:00,366.54,366.75,365.95,366.38,4920.0,366.54,366.75,365.95,366.38,4920.0
2025-01-27 11:50:00,366.4,366.4,365.59,365.98,8727.0,366.4,366.4,365.59,365.98,8727.0
2025-01-27 12:00:00,365.81,366.99,365.66,366.76,11212.0,365.81,366.99,365.66,366.76,11212.0
2025-01-27 12:10:00,366.92,367.58,366.91,367.25,4208.0,366.92,367.58,366.91,367.25,4208.0
2025-01-27 12:20:00,367.26,367.93,366.99,367.75,6404.0,367.26,367.93,366.99,367.75,6404.0
2025-01-27 12:30:00,367.75,368.25,367.74,368.09,3564.0,367.75,368.25,367.74,368.09,3564.0
2025-01-27 12:40:00,368.19,368.3,367.98,368.07,2916.0,368.19,368.3,367.98,368.07,2916.0
2025-01-27 12:50:00,368.25,368.55,368.02,368.47,4473.0,368.25,368.55,368.02,368.47,4473.0
2025-01-27 13:00:00,368.77,368.94,368.41,368.64,3700.0,368.77,368.94,368.41,368.64,3700.0
2025-01-27 13:10:00,368.84,369.0,368.42,368.73,4376.0,368.84,369.0,368.42,368.73,4376.0
2025-01-27 13:20:00,368.79,369.0,368.64,368.75,4100.0,368.79,369.0,368.64,368.75,4100.0
2025-01-27 13:30:00,368.73,368.9,367.68,367.68,5423.0,368.73,368.9,367.68,367.68,5423.0
2025-01-27 13:40:00,367.8,368.27,367.79,368.27,5382.0,367.8,368.27,367.79,368.27,5382.0
2025-01-27 13:50:00,368.15,368.32,367.24,367.44,2839.0,368.15,368.32,367.24,367.44,2839.0
2025-01-27 14:00:00,367.44,367.69,366.99,367.02,7433.0,367.44,367.69,366.99,367.02,7433.0
2025-01-27 14:10:00,367.05,367.69,366.91,367.49,8724.0,367.05,367.69,366.91,367.49,8724.0
2025-01-27 14:20:00,367.29,368.07,367.22,368.06,5100.0,367.29,368.07,367.22,368.06,5100.0
2025-01-27 14:30:00,367.98,368.28,367.8,368.26,3400.0,367.98,368.28,367.8,368.26,3400.0
2025-01-27 14:40:00,368.16,368.33,368.05,368.13,2600.0,368.16,368.33,368.05,368.13,2600.0
2025-01-27 14:50:00,368.13,368.22,367.76,368.04,5099.0,368.13,368.22,367.76,368.04,5099.0
2025-01-27 15:00:00,368.04,368.04,366.69,367.06,5853.0,368.04,368.04,366.69,367.06,5853.0
2025-01-27 15:10:00,367.06,367.7,366.9,367.55,8271.0,367.06,367.7,366.9,367.55,8271.0
2025-01-27 15:20:00,367.61,368.24,367.54,367.77,6100.0,367.61,368.24,367.54,367.77,6100.0
2025-01-27 15:30:00,367.71,367.85,367.3,367.42,14159.0,367.71,367.85,367.3,367.42,14159.0
2025-01-27 15:40:00,367.42,368.1,367.42,368.04,15702.0,367.42,368.1,367.42,368.04,15702.0
2025-01-27 15:50:00,368.01,368.2,366.51,367.41,46358.0,368.01,368.2,366.51,367.41,46358.0
2025-01-28 09:30:00,364.56,367.36,363.88,365.89,13355.0,364.56,367.36,363.88,365.89,13355.0
2025-01-28 09:40:00,366.33,366.72,364.86,364.86,8746.0,366.33,366.72,364.86,364.86,8746.0
2025-01-28 09:50:00,364.82,365.02,363.8,364.14,6059.0,364.82,365.02,363.8,364.14,6059.0
2025-01-28 10:00:00,364.43,364.99,363.4,363.43,10351.0,364.43,364.99,363.4,363.43,10351.0
2025-01-28 10:10:00,363.37,363.6,362.76,363.06,11365.0,363.37,363.6,362.76,363.06,11365.0
2025-01-28 10:20:00,363.05,363.13,361.47,362.36,7823.0,363.05,363.13,361.47,362.36,7823.0
2025-01-28 10:30:00,362.15,363.11,361.82,362.56,25788.0,362.15,363.11,361.82,362.56,25788.0
2025-01-28 10:40:00,362.9,364.59,362.24,364.45,15449.0,362.9,364.59,362.24,364.45,15449.0
2025-01-28 10:50:00,364.42,364.9,364.28,364.86,3567.0,364.42,364.9,364.28,364.86,3567.0
2025-01-28 11:00:00,365.34,366.31,365.17,366.31,2200.0,365.34,366.31,365.17,366.31,2200.0
2025-01-28 11:10:00,366.31,366.46,365.56,366.05,2510.0,366.31,366.46,365.56,366.05,2510.0
2025-01-28 11:20:00,365.78,365.78,364.69,365.02,6856.0,365.78,365.78,364.69,365.02,6856.0
2025-01-28 11:30:00,365.08,365.08,364.14,364.68,9788.0,365.08,365.08,364.14,364.68,9788.0
2025-01-28 11:40:00,364.48,366.0,364.47,366.0,3733.0,364.48,366.0,364.47,366.0,3733.0
2025-01-28 11:50:00,365.74,366.13,365.74,365.93,4373.0,365.74,366.13,365.74,365.93,4373.0
2025-01-28 12:00:00,365.85,366.41,365.55,366.41,7685.0,365.85,366.41,365.55,366.41,7685.0
2025-01-28 12:10:00,366.35,367.12,366.35,367.06,4267.0,366.35,367.12,366.35,367.06,4267.0
2025-01-28 12:20:00,367.12,367.36,366.9,367.29,8158.0,367.12,367.36,366.9,367.29,8158.0
2025-01-28 12:30:00,367.29,367.37,366.45,367.33,8048.0,367.29,367.37,366.45,367.33,8048.0
2025-01-28 12:40:00,367.28,368.13,367.21,367.97,7374.0,367.28,368.13,367.21,367.97,7374.0
2025-01-28 12:50:00,368.08,368.28,367.85,368.1,2348.0,368.08,368.28,367.85,368.1,2348.0
2025-01-28 13:00:00,368.02,368.11,367.8,367.99,2746.0,368.02,368.11,367.8,367.99,2746.0
2025-01-28 13:10:00,368.19,368.33,367.96,367.97,5211.0,368.19,368.33,367.96,367.97,5211.0
2025-01-28 13:20:00,368.01,368.31,367.95,368.12,12152.0,368.01,368.31,367.95,368.12,12152.0
2025-01-28 13:30:00,368.2,368.32,366.52,366.52,10325.0,368.2,368.32,366.52,366.52,10325.0
2025-01-28 13:40:00,366.51,367.96,366.27,367.94,18802.0,366.51,367.96,366.27,367.94,18802.0
2025-01-28 13:50:00,367.72,368.04,366.31,366.8,6109.0,367.72,368.04,366.31,366.8,6109.0
2025-01-28 14:00:00,367.0,367.22,366.57,367.14,24729.0,367.0,367.22,366.57,367.14,24729.0
2025-01-28 14:10:00,367.16,367.31,366.72,367.21,15507.0,367.16,367.31,366.72,367.21,15507.0
2025-01-28 14:20:00,367.21,367.51,367.04,367.51,8967.0,367.21,367.51,367.04,367.51,8967.0
2025-01-28 14:30:00,367.7,368.06,367.56,367.62,8962.0,367.7,368.06,367.56,367.62,8962.0
2025-01-28 14:40:00,367.67,367.67,366.81,367.11,4368.0,367.67,367.67,366.81,367.11,4368.0
2025-01-28 14:50:00,366.9,366.97,366.09,366.43,7260.0,366.9,366.97,366.09,366.43,7260.0
2025-01-28 15:00:00,366.53,366.96,366.27,366.69,9298.0,366.53,366.96,366.27,366.69,9298.0
2025-01-28 15:10:00,366.5,366.63,366.07,366.52,7473.0,366.5,366.63,366.07,366.52,7473.0
2025-01-28 15:20:00,366.6,367.09,366.56,366.67,8522.0,366.6,367.09,366.56,366.67,8522.0
2025-01-28 15:30:00,366.67,366.67,366.36,366.67,9700.0,366.67,366.67,366.36,366.67,9700.0
2025-01-28 15:40:00,366.59,366.68,366.06,366.34,10117.0,366.59,366.68,366.06,366.34,10117.0
2025-01-28 15:50:00,366.26,366.37,365.07,365.46,48211.0,366.26,366.37,365.07,365.46,48211.0
2025-01-29 09:30:00,365.64,367.71,364.83,365.51,10107.0,365.64,367.71,364.83,365.51,10107.0
2025-01-29 09:40:00,365.37,365.91,364.07,364.6,7166.0,365.37,365.91,364.07,364.6,7166.0
2025-01-29 09:50:00,364.63,364.67,363.53,363.74,3103.0,364.63,364.67,363.53,363.74,3103.0
2025-01-29 10:00:00,363.69,364.4,363.49,364.01,8152.0,363.69,364.4,363.49,364.01,8152.0
2025-01-29 10:10:00,363.96,364.17,362.96,363.41,4800.0,363.96,364.17,362.96,363.41,4800.0
2025-01-29 10:20:00,363.43,363.43,361.2,361.3,3986.0,363.43,363.43,361.2,361.3,3986.0
2025-01-29 10:30:00,361.39,362.01,361.08,361.08,9022.0,361.39,362.01,361.08,361.08,9022.0
2025-01-29 10:40:00,361.31,362.33,361.23,362.1,11488.0,361.31,362.33,361.23,362.1,11488.0
2025-01-29 10:50:00,362.25,362.25,361.25,361.47,6241.0,362.25,362.25,361.25,361.47,6241.0
2025-01-29 11:00:00,361.37,362.24,360.89,361.84,10978.0,361.37,362.24,360.89,361.84,10978.0
2025-01-29 11:10:00,361.78,362.05,361.28,361.67,3354.0,361.78,362.05,361.28,361.67,3354.0
2025-01-29 11:20:00,361.53,362.67,361.5,362.46,3241.0,361.53,362.67,361.5,362.46,3241.0
2025-01-29 11:30:00,362.41,362.45,361.88,362.33,9832.0,362.41,362.45,361.88,362.33,9832.0
2025-01-29 11:40:00,362.03,362.2,361.68,361.74,3381.0,362.03,362.2,361.68,361.74,3381.0
2025-01-29 11:50:00,361.92,361.92,361.33,361.35,2731.0,361.92,361.92,361.33,361.35,2731.0
2025-01-29 12:00:00,361.48,362.3,361.47,362.21,3630.0,361.48,362.3,361.47,362.21,3630.0
2025-01-29 12:10:00,362.35,362.73,362.05,362.59,7508.0,362.35,362.73,362.05,362.59,7508.0
2025-01-29 12:20:00,362.76,362.76,361.92,362.06,2889.0,362.76,362.76,361.92,362.06,2889.0
2025-01-29 12:30:00,362.15,362.42,361.57,361.57,6828.0,362.15,362.42,361.57,361.57,6828.0
2025-01-29 12:40:00,361.49,361.75,361.26,361.56,19070.0,361.49,361.75,361.26,361.56,19070.0
2025-01-29 12:50:00,361.43,361.62,361.11,361.13,6426.0,361.43,361.62,361.11,361.13,6426.0
2025-01-29 13:00:00,361.23,361.24,359.82,360.25,7241.0,361.23,361.24,359.82,360.25,7241.0
2025-01-29 13:10:00,360.25,360.46,359.66,359.84,3216.0,360.25,360.46,359.66,359.84,3216.0
2025-01-29 13:20:00,359.85,360.65,359.73,360.65,7224.0,359.85,360.65,359.73,360.65,7224.0
2025-01-29 13:30:00,360.73,360.96,360.68,360.68,3505.0,360.73,360.96,360.68,360.68,3505.0
2025-01-29 13:40:00,360.69,360.92,360.56,360.92,2334.0,360.69,360.92,360.56,360.92,2334.0
2025-01-29 13:50:00,360.8,361.48,360.67,360.96,9489.0,360.8,361.48,360.67,360.96,9489.0
2025-01-29 14:00:00,360.88,360.98,360.01,360.49,20926.0,360.88,360.98,360.01,360.49,20926.0
2025-01-29 14:10:00,360.49,360.49,360.05,360.23,4726.0,360.49,360.49,360.05,360.23,4726.0
2025-01-29 14:20:00,360.23,360.35,360.0,360.18,6616.0,360.23,360.35,360.0,360.18,6616.0
2025-01-29 14:30:00,360.15,361.28,360.15,361.23,5905.0,360.15,361.28,360.15,361.23,5905.0
2025-01-29 14:40:00,361.55,362.48,361.54,361.81,7392.0,361.55,362.48,361.54,361.81,7392.0
2025-01-29 14:50:00,361.38,361.99,360.86,361.07,6142.0,361.38,361.99,360.86,361.07,6142.0
2025-01-29 15:00:00,361.06,361.09,359.48,359.63,15740.0,361.06,361.09,359.48,359.63,15740.0
2025-01-29 15:10:00,359.84,360.23,357.52,357.83,13128.0,359.84,360.23,357.52,357.83,13128.0
2025-01-29 15:20:00,358.0,358.81,357.76,358.14,7978.0,358.0,358.81,357.76,358.14,7978.0
2025-01-29 15:30:00,358.07,358.76,357.23,357.31,19579.0,358.07,358.76,357.23,357.31,19579.0
2025-01-29 15:40:00,357.38,359.23,357.36,359.22,37495.0,357.38,359.23,357.36,359.22,37495.0
2025-01-29 15:50:00,359.31,360.07,358.42,359.33,108387.0,359.31,360.07,358.42,359.33,108387.0
2025-01-30 09:30:00,336.2,351.02,335.51,347.14,159104.0,336.2,351.02,335.51,347.14,159104.0
2025-01-30 09:40:00,347.67,347.84,340.65,342.46,135096.0,347.67,347.84,340.65,342.46,135096.0
2025-01-30 09:50:00,342.46,345.38,342.14,343.04,43452.0,342.46,345.38,342.14,343.04,43452.0
2025-01-30 10:00:00,343.47,343.64,340.0,340.59,47934.0,343.47,343.64,340.0,340.59,47934.0
2025-01-30 10:10:00,340.61,342.36,340.49,340.75,44287.0,340.61,342.36,340.49,340.75,44287.0
2025-01-30 10:20:00,340.56,341.16,338.37,338.74,13990.0,340.56,341.16,338.37,338.74,13990.0
2025-01-30 10:30:00,338.68,339.03,337.96,338.41,23829.0,338.68,339.03,337.96,338.41,23829.0
2025-01-30 10:40:00,337.96,338.19,335.47,336.85,44859.0,337.96,338.19,335.47,336.85,44859.0
2025-01-30 10:50:00,336.92,337.01,333.0,333.06,23343.0,336.92,337.01,333.0,333.06,23343.0
2025-01-30 11:00:00,333.0,333.74,331.63,331.63,49086.0,333.0,333.74,331.63,331.63,49086.0
2025-01-30 11:10:00,332.08,333.54,331.07,333.54,20111.0,332.08,333.54,331.07,333.54,20111.0
2025-01-30 11:20:00,333.6,333.74,331.22,331.89,26739.0,333.6,333.74,331.22,331.89,26739.0
2025-01-30 11:30:00,332.03,332.48,329.48,330.23,30112.0,332.03,332.48,329.48,330.23,30112.0
2025-01-30 11:40:00,330.23,330.82,328.36,330.75,50391.0,330.23,330.82,328.36,330.75,50391.0
2025-01-30 11:50:00,330.65,335.18,330.65,334.29,30419.0,330.65,335.18,330.65,334.29,30419.0
2025-01-30 12:00:00,334.28,334.28,329.5,330.94,23011.0,334.28,334.28,329.5,330.94,23011.0
2025-01-30 12:10:00,330.47,332.08,329.29,329.59,16328.0,330.47,332.08,329.29,329.59,16328.0
2025-01-30 12:20:00,329.59,332.3,329.58,331.43,28217.0,329.59,332.3,329.58,331.43,28217.0
2025-01-30 12:30:00,332.28,332.28,330.87,330.87,11853.0,332.28,332.28,330.87,330.87,11853.0
2025-01-30 12:40:00,331.25,331.26,328.97,329.09,22342.0,331.25,331.26,328.97,329.09,22342.0
2025-01-30 12:50:00,329.41,329.41,327.57,328.75,11520.0,329.41,329.41,327.57,328.75,11520.0
2025-01-30 13:00:00,328.57,329.68,328.57,329.38,9058.0,328.57,329.68,328.57,329.38,9058.0
2025-01-30 13:10:00,329.02,330.07,327.85,327.94,18338.0,329.02,330.07,327.85,327.94,18338.0
2025-01-30 13:20:00,327.7,327.7,326.78,326.79,12042.0,327.7,327.7,326.78,326.79,12042.0
2025-01-30 13:30:00,326.8,328.54,326.8,328.16,62544.0,326.8,328.54,326.8,328.16,62544.0
2025-01-30 13:40:00,328.23,329.73,327.03,329.33,30751.0,328.23,329.73,327.03,329.33,30751.0
2025-01-30 13:50:00,329.53,330.87,329.11,329.44,19889.0,329.53,330.87,329.11,329.44,19889.0
2025-01-30 14:00:00,329.19,329.56,327.47,328.54,20318.0,329.19,329.56,327.47,328.54,20318.0
2025-01-30 14:10:00,328.53,329.22,328.01,328.97,19570.0,328.53,329.22,328.01,328.97,19570.0
2025-01-30 14:20:00,329.22,331.04,328.97,330.88,20168.0,329.22,331.04,328.97,330.88,20168.0
2025-01-30 14:30:00,330.88,330.88,328.68,328.68,30504.0,330.88,330.88,328.68,328.68,30504.0
2025-01-30 14:40:00,328.68,329.96,328.34,329.96,21037.0,328.68,329.96,328.34,329.96,21037.0
2025-01-30 14:50:00,329.86,332.67,329.86,332.4,39841.0,329.86,332.67,329.86,332.4,39841.0
2025-01-30 15:00:00,332.4,334.35,332.09,334.02,39947.0,332.4,334.35,332.09,334.02,39947.0
2025-01-30 15:10:00,334.0,334.32,332.28,332.33,39550.0,334.0,334.32,332.28,332.33,39550.0
2025-01-30 15:20:00,332.36,336.03,332.26,335.69,72651.0,332.36,336.03,332.26,335.69,72651.0
2025-01-30 15:30:00,335.56,336.28,334.8,335.97,53366.0,335.56,336.28,334.8,335.97,53366.0
2025-01-30 15:40:00,335.77,337.99,335.16,337.03,69456.0,335.77,337.99,335.16,337.03,69456.0
2025-01-30 15:50:00,336.75,338.03,335.82,336.6,218291.0,336.75,338.03,335.82,336.6,218291.0
2025-01-31 09:30:00,360.75,360.85,349.26,356.26,220558.0,360.75,360.85,349.26,356.26,220558.0
2025-01-31 09:40:00,356.6,358.19,353.17,354.11,73332.0,356.6,358.19,353.17,354.11,73332.0
2025-01-31 09:50:00,355.03,355.53,352.0,352.83,32623.0,355.03,355.53,352.0,352.83,32623.0
2025-01-31 10:00:00,353.36,356.12,353.22,354.51,38550.0,353.36,356.12,353.22,354.51,38550.0
2025-01-31 10:10:00,354.51,356.01,351.17,351.17,24562.0,354.51,356.01,351.17,351.17,24562.0
2025-01-31 10:20:00,350.97,351.39,348.6,349.19,34238.0,350.97,351.39,348.6,349.19,34238.0
2025-01-31 10:30:00,349.19,350.79,347.63,349.85,54846.0,349.19,350.79,347.63,349.85,54846.0
2025-01-31 10:40:00,349.38,350.45,347.76,348.55,21601.0,349.38,350.45,347.76,348.55,21601.0
2025-01-31 10:50:00,348.9,348.99,345.45,345.66,10820.0,348.9,348.99,345.45,345.66,10820.0
2025-01-31 11:00:00,345.95,346.2,344.26,344.53,18286.0,345.95,346.2,344.26,344.53,18286.0
2025-01-31 11:10:00,344.36,344.77,343.05,343.48,12514.0,344.36,344.77,343.05,343.48,12514.0
2025-01-31 11:20:00,343.52,345.3,343.47,344.94,19066.0,343.52,345.3,343.47,344.94,19066.0
2025-01-31 11:30:00,344.92,346.62,344.56,346.43,15263.0,344.92,346.62,344.56,346.43,15263.0
2025-01-31 11:40:00,346.57,350.67,346.07,349.84,28786.0,346.57,350.67,346.07,349.84,28786.0
2025-01-31 11:50:00,349.9,350.33,349.12,349.9,23068.0,349.9,350.33,349.12,349.9,23068.0
2025-01-31 12:00:00,349.53,350.81,347.16,348.17,27608.0,349.53,350.81,347.16,348.17,27608.0
2025-01-31 12:10:00,348.17,349.95,347.5,349.63,18416.0,348.17,349.95,347.5,349.63,18416.0
2025-01-31 12:20:00,349.62,351.96,349.62,351.82,20242.0,349.62,351.96,349.62,351.82,20242.0
2025-01-31 12:30:00,351.84,352.29,350.64,351.07,21597.0,351.84,352.29,350.64,351.07,21597.0
2025-01-31 12:40:00,351.06,351.39,350.26,350.77,16671.0,351.06,351.39,350.26,350.77,16671.0
2025-01-31 12:50:00,350.75,350.76,349.22,349.32,12513.0,350.75,350.76,349.22,349.32,12513.0
2025-01-31 13:00:00,349.51,349.83,348.44,349.55,6369.0,349.51,349.83,348.44,349.55,6369.0
2025-01-31 13:10:00,349.55,349.55,347.55,347.56,5739.0,349.55,349.55,347.55,347.56,5739.0
2025-01-31 13:20:00,347.16,347.68,345.95,346.34,15896.0,347.16,347.68,345.95,346.34,15896.0
2025-01-31 13:30:00,346.11,346.3,343.23,343.99,17782.0,346.11,346.3,343.23,343.99,17782.0
2025-01-31 13:40:00,343.98,345.69,343.92,345.66,11274.0,343.98,345.69,343.92,345.66,11274.0
2025-01-31 13:50:00,345.52,345.67,344.6,345.12,9394.0,345.52,345.67,344.6,345.12,9394.0
2025-01-31 14:00:00,345.25,345.87,344.71,345.57,12330.0,345.25,345.87,344.71,345.57,12330.0
2025-01-31 14:10:00,345.24,346.74,345.06,346.37,17712.0,345.24,346.74,345.06,346.37,17712.0
2025-01-31 14:20:00,346.48,347.08,346.01,346.01,12596.0,346.48,347.08,346.01,346.01,12596.0
2025-01-31 14:30:00,346.34,347.64,345.85,345.86,12058.0,346.34,347.64,345.85,345.86,12058.0
2025-01-31 14:40:00,346.06,346.69,345.06,345.66,15031.0,346.06,346.69,345.06,345.66,15031.0
2025-01-31 14:50:00,345.69,346.08,345.33,346.08,14453.0,345.69,346.08,345.33,346.08,14453.0
2025-01-31 15:00:00,345.77,346.0,343.81,344.05,14730.0,345.77,346.0,343.81,344.05,14730.0
2025-01-31 15:10:00,344.05,345.32,343.49,345.15,42999.0,344.05,345.32,343.49,345.15,42999.0
2025-01-31 15:20:00,345.15,346.0,344.93,345.36,16001.0,345.15,346.0,344.93,345.36,16001.0
2025-01-31 15:30:00,345.58,346.08,344.63,344.65,25166.0,345.58,346.08,344.63,344.65,25166.0
2025-01-31 15:40:00,344.41,345.8,344.23,345.12,32759.0,344.41,345.8,344.23,345.12,32759.0
2025-01-31 15:50:00,345.0,346.3,343.62,345.48,153254.0,345.0,346.3,343.62,345.48,153254.0
2025-02-03 09:30:00,346.5,347.89,340.36,341.56,33846.0,346.5,347.89,340.36,341.56,33846.0
2025-02-03 09:40:00,341.71,343.69,341.22,343.08,14755.0,341.71,343.69,341.22,343.08,14755.0
2025-02-03 09:50:00,342.72,344.87,341.9,342.06,18559.0,342.72,344.87,341.9,342.06,18559.0
2025-02-03 10:00:00,342.06,343.13,341.06,341.91,7743.0,342.06,343.13,341.06,341.91,7743.0
2025-02-03 10:10:00,341.63,341.63,339.98,340.81,21166.0,341.63,341.63,339.98,340.81,21166.0
2025-02-03 10:20:00,340.81,343.75,340.8,343.56,38247.0,340.81,343.75,340.8,343.56,38247.0
2025-02-03 10:30:00,343.75,343.75,341.26,342.96,30306.0,343.75,343.75,341.26,342.96,30306.0
2025-02-03 10:40:00,342.98,344.83,342.98,343.9,14094.0,342.98,344.83,342.98,343.9,14094.0
2025-02-03 10:50:00,343.87,344.35,343.22,343.25,7377.0,343.87,344.35,343.22,343.25,7377.0
2025-02-03 11:00:00,342.86,343.74,342.77,343.14,17611.0,342.86,343.74,342.77,343.14,17611.0
2025-02-03 11:10:00,343.41,344.4,343.22,343.61,7927.0,343.41,344.4,343.22,343.61,7927.0
2025-02-03 11:20:00,343.6,343.6,342.4,343.0,9286.0,343.6,343.6,342.4,343.0,9286.0
2025-02-03 11:30:00,343.0,343.25,342.64,342.87,6480.0,343.0,343.25,342.64,342.87,6480.0
2025-02-03 11:40:00,342.87,343.5,342.09,343.44,9287.0,342.87,343.5,342.09,343.44,9287.0
2025-02-03 11:50:00,343.44,343.79,342.54,342.54,13090.0,343.44,343.79,342.54,342.54,13090.0
2025-02-03 12:00:00,342.41,342.75,341.19,341.88,6759.0,342.41,342.75,341.19,341.88,6759.0
2025-02-03 12:10:00,342.11,343.16,341.0,341.55,38120.0,342.11,343.16,341.0,341.55,38120.0
2025-02-03 12:20:00,341.54,343.16,341.53,342.88,59413.0,341.54,343.16,341.53,342.88,59413.0
2025-02-03 12:30:00,342.88,343.6,342.22,342.35,6807.0,342.88,343.6,342.22,342.35,6807.0
2025-02-03 12:40:00,342.41,342.41,341.47,341.8,5581.0,342.41,342.41,341.47,341.8,5581.0
2025-02-03 12:50:00,342.07,342.67,341.67,342.48,5931.0,342.07,342.67,341.67,342.48,5931.0
2025-02-03 13:00:00,342.46,342.73,342.0,342.0,7574.0,342.46,342.73,342.0,342.0,7574.0
2025-02-03 13:10:00,341.7,342.0,340.83,340.84,9418.0,341.7,342.0,340.83,340.84,9418.0
2025-02-03 13:20:00,340.56,340.95,340.3,340.6,7303.0,340.56,340.95,340.3,340.6,7303.0
2025-02-03 13:30:00,340.79,341.09,340.0,340.19,14607.0,340.79,341.09,340.0,340.19,14607.0
2025-02-03 13:40:00,340.2,342.05,339.69,341.7,29645.0,340.2,342.05,339.69,341.7,29645.0
2025-02-03 13:50:00,341.83,342.01,341.34,341.48,7798.0,341.83,342.01,341.34,341.48,7798.0
2025-02-03 14:00:00,341.48,342.51,341.47,342.3,8590.0,341.48,342.51,341.47,342.3,8590.0
2025-02-03 14:10:00,342.2,342.3,340.97,342.05,43016.0,342.2,342.3,340.97,342.05,43016.0
2025-02-03 14:20:00,342.05,342.5,341.89,342.01,5113.0,342.05,342.5,341.89,342.01,5113.0
2025-02-03 14:30:00,342.21,344.08,342.21,343.68,13624.0,342.21,344.08,342.21,343.68,13624.0
2025-02-03 14:40:00,343.37,343.46,341.42,341.42,12042.0,343.37,343.46,341.42,341.42,12042.0
2025-02-03 14:50:00,341.42,341.74,341.05,341.27,15516.0,341.42,341.74,341.05,341.27,15516.0
2025-02-03 15:00:00,341.38,341.74,341.04,341.14,13541.0,341.38,341.74,341.04,341.14,13541.0
2025-02-03 15:10:00,341.13,341.36,340.37,340.81,21899.0,341.13,341.36,340.37,340.81,21899.0
2025-02-03 15:20:00,340.61,340.77,339.86,340.31,24240.0,340.61,340.77,339.86,340.31,24240.0
2025-02-03 15:30:00,340.29,340.4,339.36,339.37,27535.0,340.29,340.4,339.36,339.37,27535.0
2025-02-03 15:40:00,339.23,342.25,339.23,342.1,34809.0,339.23,342.25,339.23,342.1,34809.0
2025-02-03 15:50:00,342.1,342.26,340.66,341.52,158947.0,342.1,342.26,340.66,341.52,158947.0
2025-02-04 09:30:00,337.03,342.69,336.24,342.28,37995.0,337.03,342.69,336.24,342.28,37995.0
2025-02-04 09:40:00,342.13,344.21,342.13,342.68,14197.0,342.13,344.21,342.13,342.68,14197.0
2025-02-04 09:50:00,341.98,343.92,340.38,340.94,8271.0,341.98,343.92,340.38,340.94,8271.0
2025-02-04 10:00:00,341.24,341.24,338.01,338.15,9032.0,341.24,341.24,338.01,338.15,9032.0
2025-02-04 10:10:00,338.14,338.14,337.0,337.6,6036.0,338.14,338.14,337.0,337.6,6036.0
2025-02-04 10:20:00,337.33,338.53,336.6,337.31,9916.0,337.33,338.53,336.6,337.31,9916.0
2025-02-04 10:30:00,337.73,340.13,337.73,339.71,8588.0,337.73,340.13,337.73,339.71,8588.0
2025-02-04 10:40:00,339.99,340.16,338.97,339.64,8741.0,339.99,340.16,338.97,339.64,8741.0
2025-02-04 10:50:00,339.25,339.65,338.61,338.78,7566.0,339.25,339.65,338.61,338.78,7566.0
2025-02-04 11:00:00,338.78,338.97,337.21,337.48,7057.0,338.78,338.97,337.21,337.48,7057.0
2025-02-04 11:10:00,337.1,338.0,337.02,337.71,8026.0,337.1,338.0,337.02,337.71,8026.0
2025-02-04 11:20:00,337.56,338.41,337.55,338.17,3465.0,337.56,338.41,337.55,338.17,3465.0
2025-02-04 11:30:00,338.17,338.6,337.47,337.47,10724.0,338.17,338.6,337.47,337.47,10724.0
2025-02-04 11:40:00,337.88,337.91,336.23,336.82,185459.0,337.88,337.91,336.23,336.82,185459.0
2025-02-04 11:50:00,336.97,337.65,336.8,337.65,9151.0,336.97,337.65,336.8,337.65,9151.0
2025-02-04 12:00:00,337.8,338.17,337.42,338.17,6457.0,337.8,338.17,337.42,338.17,6457.0
2025-02-04 12:10:00,338.17,338.17,337.42,338.0,3655.0,338.17,338.17,337.42,338.0,3655.0
2025-02-04 12:20:00,338.1,338.18,337.33,337.37,4844.0,338.1,338.18,337.33,337.37,4844.0
2025-02-04 12:30:00,337.38,337.89,337.15,337.71,4058.0,337.38,337.89,337.15,337.71,4058.0
2025-02-04 12:40:00,337.71,339.88,337.7,339.75,11436.0,337.71,339.88,337.7,339.75,11436.0
2025-02-04 12:50:00,339.75,339.75,338.91,339.3,5254.0,339.75,339.75,338.91,339.3,5254.0
2025-02-04 13:00:00,339.35,339.35,338.29,338.3,7063.0,339.35,339.35,338.29,338.3,7063.0
2025-02-04 13:10:00,338.12,338.33,337.66,337.81,7020.0,338.12,338.33,337.66,337.81,7020.0
2025-02-04 13:20:00,337.88,338.57,337.67,338.0,7875.0,337.88,338.57,337.67,338.0,7875.0
2025-02-04 13:30:00,337.8,338.36,337.54,337.54,14345.0,337.8,338.36,337.54,337.54,14345.0
2025-02-04 13:40:00,337.61,338.4,337.33,338.37,9700.0,337.61,338.4,337.33,338.37,9700.0
2025-02-04 13:50:00,338.51,338.63,338.02,338.06,5421.0,338.51,338.63,338.02,338.06,5421.0
2025-02-04 14:00:00,337.97,339.44,337.96,339.34,4111.0,337.97,339.44,337.96,339.34,4111.0
2025-02-04 14:10:00,339.34,340.13,339.3,340.0,5436.0,339.34,340.13,339.3,340.0,5436.0
2025-02-04 14:20:00,339.68,340.21,339.64,340.12,6630.0,339.68,340.21,339.64,340.12,6630.0
2025-02-04 14:30:00,340.32,340.93,340.09,340.12,12032.0,340.32,340.93,340.09,340.12,12032.0
2025-02-04 14:40:00,340.13,341.03,340.13,341.03,4029.0,340.13,341.03,340.13,341.03,4029.0
2025-02-04 14:50:00,341.09,341.46,340.41,340.82,6790.0,341.09,341.46,340.41,340.82,6790.0
2025-02-04 15:00:00,341.06,341.45,340.79,341.24,4277.0,341.06,341.45,340.79,341.24,4277.0
2025-02-04 15:10:00,341.29,341.5,340.96,341.11,4972.0,341.29,341.5,340.96,341.11,4972.0
2025-02-04 15:20:00,341.11,341.11,339.41,339.41,5731.0,341.11,341.11,339.41,339.41,5731.0
2025-02-04 15:30:00,339.41,340.46,339.37,340.25,17080.0,339.41,340.46,339.37,340.25,17080.0
2025-02-04 15:40:00,340.45,341.0,339.64,341.0,21873.0,340.45,341.0,339.64,341.0,21873.0
2025-02-04 15:50:00,340.82,341.24,340.04,340.26,43026.0,340.82,341.24,340.04,340.26,43026.0
2025-02-05 09:30:00,342.25,342.25,339.56,339.59,16657.0,342.25,342.25,339.56,339.59,16657.0
2025-02-05 09:40:00,339.03,340.03,338.35,339.58,4167.0,339.03,340.03,338.35,339.58,4167.0
2025-02-05 09:50:00,338.56,339.28,337.92,338.93,3929.0,338.56,339.28,337.92,338.93,3929.0
2025-02-05 10:00:00,338.82,340.2,337.68,339.8,14308.0,338.82,340.2,337.68,339.8,14308.0
2025-02-05 10:10:00,340.17,341.6,339.64,341.53,5133.0,340.17,341.6,339.64,341.53,5133.0
2025-02-05 10:20:00,341.62,343.27,341.62,343.27,5133.0,341.62,343.27,341.62,343.27,5133.0
2025-02-05 10:30:00,342.99,343.51,342.11,342.38,8917.0,342.99,343.51,342.11,342.38,8917.0
2025-02-05 10:40:00,342.48,342.75,341.88,342.47,7244.0,342.48,342.75,341.88,342.47,7244.0
2025-02-05 10:50:00,342.47,343.0,342.17,342.46,5486.0,342.47,343.0,342.17,342.46,5486.0
2025-02-05 11:00:00,342.3,343.6,342.17,343.6,9715.0,342.3,343.6,342.17,343.6,9715.0
2025-02-05 11:10:00,343.72,343.86,343.31,343.71,5646.0,343.72,343.86,343.31,343.71,5646.0
2025-02-05 11:20:00,343.85,345.96,343.61,345.96,7696.0,343.85,345.96,343.61,345.96,7696.0
2025-02-05 11:30:00,345.97,346.05,345.43,345.71,4411.0,345.97,346.05,345.43,345.71,4411.0
2025-02-05 11:40:00,345.69,346.0,345.43,345.98,3891.0,345.69,346.0,345.43,345.98,3891.0
2025-02-05 11:50:00,346.0,346.9,346.0,346.74,14594.0,346.0,346.9,346.0,346.74,14594.0
2025-02-05 12:00:00,346.74,346.77,345.7,345.87,8048.0,346.74,346.77,345.7,345.87,8048.0
2025-02-05 12:10:00,346.06,346.94,346.06,346.72,2112.0,346.06,346.94,346.06,346.72,2112.0
2025-02-05 12:20:00,346.39,346.51,345.62,345.63,4271.0,346.39,346.51,345.62,345.63,4271.0
2025-02-05 12:30:00,345.94,346.24,345.78,345.88,11805.0,345.94,346.24,345.78,345.88,11805.0
2025-02-05 12:40:00,345.88,347.45,345.6,347.45,3894.0,345.88,347.45,345.6,347.45,3894.0
2025-02-05 12:50:00,347.45,347.45,346.3,346.31,4155.0,347.45,347.45,346.3,346.31,4155.0
2025-02-05 13:00:00,346.34,347.18,346.07,346.4,13433.0,346.34,347.18,346.07,346.4,13433.0
2025-02-05 13:10:00,346.36,347.25,346.36,347.1,2293.0,346.36,347.25,346.36,347.1,2293.0
2025-02-05 13:20:00,346.95,347.32,346.8,347.18,3001.0,346.95,347.32,346.8,347.18,3001.0
2025-02-05 13:30:00,347.17,347.79,347.13,347.79,4496.0,347.17,347.79,347.13,347.79,4496.0
2025-02-05 13:40:00,347.61,347.87,346.98,347.87,7556.0,347.61,347.87,346.98,347.87,7556.0
2025-02-05 13:50:00,347.5,347.92,347.27,347.5,6634.0,347.5,347.92,347.27,347.5,6634.0
2025-02-05 14:00:00,347.5,347.54,347.1,347.1,7906.0,347.5,347.54,347.1,347.1,7906.0
2025-02-05 14:10:00,347.21,347.94,347.2,347.51,5141.0,347.21,347.94,347.2,347.51,5141.0
2025-02-05 14:20:00,347.67,347.78,347.42,347.78,2497.0,347.67,347.78,347.42,347.78,2497.0
2025-02-05 14:30:00,347.8,347.93,347.4,347.41,4344.0,347.8,347.93,347.4,347.41,4344.0
2025-02-05 14:40:00,347.36,347.66,346.97,346.97,5185.0,347.36,347.66,346.97,346.97,5185.0
2025-02-05 14:50:00,347.03,347.17,346.27,346.28,5466.0,347.03,347.17,346.27,346.28,5466.0
2025-02-05 15:00:00,346.52,346.62,346.03,346.31,4968.0,346.52,346.62,346.03,346.31,4968.0
2025-02-05 15:10:00,346.34,346.87,346.16,346.25,9882.0,346.34,346.87,346.16,346.25,9882.0
2025-02-05 15:20:00,346.31,346.33,345.61,345.91,5073.0,346.31,346.33,345.61,345.91,5073.0
2025-02-05 15:30:00,345.71,345.71,344.84,344.91,8479.0,345.71,345.71,344.84,344.91,8479.0
2025-02-05 15:40:00,344.78,344.93,344.5,344.8,11505.0,344.78,344.93,344.5,344.8,11505.0
2025-02-05 15:50:00,344.8,345.49,344.57,345.11,56152.0,344.8,345.49,344.57,345.11,56152.0
2025-02-06 09:30:00,348.49,349.01,346.8,347.71,16060.0,348.49,349.01,346.8,347.71,16060.0
2025-02-06 09:40:00,347.92,348.49,346.81,348.41,15443.0,347.92,348.49,346.81,348.41,15443.0
2025-02-06 09:50:00,348.05,350.63,348.05,349.25,20469.0,348.05,350.63,348.05,349.25,20469.0
2025-02-06 10:00:00,348.99,350.45,348.94,350.45,4567.0,348.99,350.45,348.94,350.45,4567.0
2025-02-06 10:10:00,350.66,351.49,350.06,350.93,7162.0,350.66,351.49,350.06,350.93,7162.0
2025-02-06 10:20:00,350.98,351.05,349.3,349.54,22420.0,350.98,351.05,349.3,349.54,22420.0
2025-02-06 10:30:00,349.44,350.68,349.31,350.05,9909.0,349.44,350.68,349.31,350.05,9909.0
2025-02-06 10:40:00,350.64,351.39,350.64,351.23,4070.0,350.64,351.39,350.64,351.23,4070.0
2025-02-06 10:50:00,351.06,351.89,351.06,351.53,4085.0,351.06,351.89,351.06,351.53,4085.0
2025-02-06 11:00:00,351.76,353.32,351.49,353.17,2134.0,351.76,353.32,351.49,353.17,2134.0
2025-02-06 11:10:00,353.02,353.54,351.82,353.47,9849.0,353.02,353.54,351.82,353.47,9849.0
2025-02-06 11:20:00,353.49,353.8,352.91,353.0,3658.0,353.49,353.8,352.91,353.0,3658.0
2025-02-06 11:30:00,352.92,353.25,352.39,352.42,4718.0,352.92,353.25,352.39,352.42,4718.0
2025-02-06 11:40:00,352.41,353.19,351.84,351.94,3400.0,352.41,353.19,351.84,351.94,3400.0
2025-02-06 11:50:00,351.92,352.7,351.92,352.7,2309.0,351.92,352.7,351.92,352.7,2309.0
2025-02-06 12:00:00,352.65,352.82,352.23,352.36,6615.0,352.65,352.82,352.23,352.36,6615.0
2025-02-06 12:10:00,352.5,352.79,352.21,352.77,3408.0,352.5,352.79,352.21,352.77,3408.0
2025-02-06 12:20:00,352.68,353.68,352.68,353.1,11061.0,352.68,353.68,352.68,353.1,11061.0
2025-02-06 12:30:00,353.0,353.45,352.95,353.44,2400.0,353.0,353.45,352.95,353.44,2400.0
2025-02-06 12:40:00,353.61,353.85,353.53,353.53,400.0,353.61,353.85,353.53,353.53,400.0
2025-02-06 12:50:00,353.77,354.05,353.59,353.65,2454.0,353.77,354.05,353.59,353.65,2454.0
2025-02-06 13:00:00,353.65,354.16,353.61,353.61,3277.0,353.65,354.16,353.61,353.61,3277.0
2025-02-06 13:10:00,353.78,353.85,353.57,353.66,2305.0,353.78,353.85,353.57,353.66,2305.0
2025-02-06 13:20:00,353.7,354.24,353.5,354.24,1900.0,353.7,354.24,353.5,354.24,1900.0
2025-02-06 13:30:00,353.93,354.1,353.51,353.54,4048.0,353.93,354.1,353.51,353.54,4048.0
2025-02-06 13:40:00,353.61,354.08,353.61,353.84,808.0,353.61,354.08,353.61,353.84,808.0
2025-02-06 13:50:00,353.65,353.8,353.14,353.22,2805.0,353.65,353.8,353.14,353.22,2805.0
2025-02-06 14:00:00,352.92,353.7,352.92,353.27,5533.0,352.92,353.7,352.92,353.27,5533.0
2025-02-06 14:10:00,353.7,354.08,353.7,353.89,2848.0,353.7,354.08,353.7,353.89,2848.0
2025-02-06 14:20:00,354.0,354.01,352.96,352.96,2800.0,354.0,354.01,352.96,352.96,2800.0
2025-02-06 14:30:00,352.68,352.68,351.7,351.95,3804.0,352.68,352.68,351.7,351.95,3804.0
2025-02-06 14:40:00,351.9,351.98,351.39,351.69,1931.0,351.9,351.98,351.39,351.69,1931.0
2025-02-06 14:50:00,351.82,352.38,351.69,352.38,1754.0,351.82,352.38,351.69,352.38,1754.0
2025-02-06 15:00:00,352.15,352.23,351.29,352.23,5696.0,352.15,352.23,351.29,352.23,5696.0
2025-02-06 15:10:00,352.46,353.36,352.45,353.35,3821.0,352.46,353.36,352.45,353.35,3821.0
2025-02-06 15:20:00,353.34,354.23,353.27,354.1,7639.0,353.34,354.23,353.27,354.1,7639.0
2025-02-06 15:30:00,354.23,354.23,353.57,353.85,6266.0,354.23,354.23,353.57,353.85,6266.0
2025-02-06 15:40:00,353.78,353.84,353.0,353.13,12840.0,353.78,353.84,353.0,353.13,12840.0
2025-02-06 15:50:00,353.25,353.67,352.12,353.41,30212.0,353.25,353.67,352.12,353.41,30212.0
2025-02-07 09:30:00,353.99,354.01,352.31,352.42,5608.0,353.99,354.01,352.31,352.42,5608.0
2025-02-07 09:40:00,352.62,352.96,352.13,352.15,2800.0,352.62,352.96,352.13,352.15,2800.0
2025-02-07 09:50:00,352.1,353.79,352.1,353.79,2829.0,352.1,353.79,352.1,353.79,2829.0
2025-02-07 10:00:00,353.81,354.32,352.42,353.5,26806.0,353.81,354.32,352.42,353.5,26806.0
2025-02-07 10:10:00,352.36,353.56,352.19,353.56,1465.0,352.36,353.56,352.19,353.56,1465.0
2025-02-07 10:20:00,352.82,353.63,352.73,353.2,2592.0,352.82,353.63,352.73,353.2,2592.0
2025-02-07 10:30:00,353.06,354.14,352.89,353.58,3218.0,353.06,354.14,352.89,353.58,3218.0
2025-02-07 10:40:00,353.55,353.68,352.55,352.78,9101.0,353.55,353.68,352.55,352.78,9101.0
2025-02-07 10:50:00,352.48,352.56,350.36,350.5,3485.0,352.48,352.56,350.36,350.5,3485.0
2025-02-07 11:00:00,350.68,351.07,350.15,350.98,2796.0,350.68,351.07,350.15,350.98,2796.0
2025-02-07 11:10:00,350.92,351.84,350.92,351.52,1927.0,350.92,351.84,350.92,351.52,1927.0
2025-02-07 11:20:00,351.91,351.91,350.88,350.97,3324.0,351.91,351.91,350.88,350.97,3324.0
2025-02-07 11:30:00,350.93,351.15,350.56,350.7,1817.0,350.93,351.15,350.56,350.7,1817.0
2025-02-07 11:40:00,350.27,350.59,350.27,350.28,400.0,350.27,350.59,350.27,350.28,400.0
2025-02-07 11:50:00,350.5,351.66,350.5,350.97,6908.0,350.5,351.66,350.5,350.97,6908.0
2025-02-07 12:00:00,350.67,351.55,350.31,351.01,5210.0,350.67,351.55,350.31,351.01,5210.0
2025-02-07 12:10:00,351.27,351.42,350.43,350.62,3068.0,351.27,351.42,350.43,350.62,3068.0
2025-02-07 12:20:00,351.02,351.47,350.88,351.18,2050.0,351.02,351.47,350.88,351.18,2050.0
2025-02-07 12:30:00,350.73,351.22,350.1,350.8,3500.0,350.73,351.22,350.1,350.8,3500.0
2025-02-07 12:40:00,350.8,350.85,350.09,350.09,1300.0,350.8,350.85,350.09,350.09,1300.0
2025-02-07 12:50:00,349.89,350.37,349.89,350.37,1127.0,349.89,350.37,349.89,350.37,1127.0
2025-02-07 13:00:00,349.78,350.1,349.67,349.82,1053.0,349.78,350.1,349.67,349.82,1053.0
2025-02-07 13:10:00,349.57,350.13,349.56,349.65,1364.0,349.57,350.13,349.56,349.65,1364.0
2025-02-07 13:20:00,349.67,350.15,349.66,349.86,3113.0,349.67,350.15,349.66,349.86,3113.0
2025-02-07 13:30:00,349.8,349.81,349.79,349.81,250.0,349.8,349.81,349.79,349.81,250.0
2025-02-07 13:40:00,349.47,349.47,349.0,349.0,1203.0,349.47,349.47,349.0,349.0,1203.0
2025-02-07 13:50:00,348.99,349.1,348.84,348.84,1309.0,348.99,349.1,348.84,348.84,1309.0
2025-02-07 14:00:00,348.88,348.88,348.85,348.86,300.0,348.88,348.88,348.85,348.86,300.0
2025-02-07 14:10:00,348.41,348.41,348.3,348.3,700.0,348.41,348.41,348.3,348.3,700.0
2025-02-07 14:20:00,348.07,348.07,347.63,347.81,1729.0,348.07,348.07,347.63,347.81,1729.0
2025-02-07 14:30:00,347.67,348.25,347.6,348.21,4385.0,347.67,348.25,347.6,348.21,4385.0
2025-02-07 14:40:00,348.15,348.56,348.14,348.56,900.0,348.15,348.56,348.14,348.56,900.0
2025-02-07 14:50:00,348.64,349.24,348.57,348.63,6967.0,348.64,349.24,348.57,348.63,6967.0
2025-02-07 15:00:00,348.11,348.63,348.1,348.1,975.0,348.11,348.63,348.1,348.1,975.0
2025-02-07 15:10:00,348.26,348.36,347.8,348.07,3243.0,348.26,348.36,347.8,348.07,3243.0
2025-02-07 15:20:00,348.09,348.25,347.94,348.25,415.0,348.09,348.25,347.94,348.25,415.0
2025-02-07 15:30:00,348.28,348.56,348.01,348.01,4215.0,348.28,348.56,348.01,348.01,4215.0
2025-02-07 15:40:00,348.13,348.55,347.95,348.07,4947.0,348.13,348.55,347.95,348.07,4947.0
2025-02-07 15:50:00,348.24,348.48,347.39,347.82,25698.0,348.24,348.48,347.39,347.82,25698.0
2025-02-10 09:30:00,351.87,351.87,348.21,348.22,10575.0,351.87,351.87,348.21,348.22,10575.0
2025-02-10 09:40:00,348.22,348.99,345.56,346.08,9277.0,348.22,348.99,345.56,346.08,9277.0
2025-02-10 09:50:00,346.32,348.0,346.06,347.66,3200.0,346.32,348.0,346.06,347.66,3200.0
2025-02-10 10:00:00,347.66,347.66,345.85,346.49,7570.0,347.66,347.66,345.85,346.49,7570.0
2025-02-10 10:10:00,346.39,346.66,344.22,345.49,10732.0,346.39,346.66,344.22,345.49,10732.0
2025-02-10 10:20:00,345.28,345.84,344.89,344.97,3105.0,345.28,345.84,344.89,344.97,3105.0
2025-02-10 10:30:00,345.24,345.59,344.68,345.1,9196.0,345.24,345.59,344.68,345.1,9196.0
2025-02-10 10:40:00,345.33,345.59,344.56,344.67,11537.0,345.33,345.59,344.56,344.67,11537.0
2025-02-10 10:50:00,344.84,346.29,344.84,345.42,6140.0,344.84,346.29,344.84,345.42,6140.0
2025-02-10 11:00:00,345.44,346.63,345.37,345.4,7295.0,345.44,346.63,345.37,345.4,7295.0
2025-02-10 11:10:00,345.37,345.84,344.99,344.99,3691.0,345.37,345.84,344.99,344.99,3691.0
2025-02-10 11:20:00,344.99,346.21,344.98,345.96,4532.0,344.99,346.21,344.98,345.96,4532.0
2025-02-10 11:30:00,345.98,346.18,345.54,345.9,3850.0,345.98,346.18,345.54,345.9,3850.0
2025-02-10 11:40:00,345.94,346.24,345.93,346.1,6330.0,345.94,346.24,345.93,346.1,6330.0
2025-02-10 11:50:00,346.0,346.47,346.0,346.42,3952.0,346.0,346.47,346.0,346.42,3952.0
2025-02-10 12:00:00,346.4,347.56,346.4,347.52,4403.0,346.4,347.56,346.4,347.52,4403.0
2025-02-10 12:10:00,347.26,347.33,346.62,347.26,4180.0,347.26,347.33,346.62,347.26,4180.0
2025-02-10 12:20:00,347.06,347.15,346.57,346.8,1438.0,347.06,347.15,346.57,346.8,1438.0
2025-02-10 12:30:00,346.6,347.02,346.57,347.02,2792.0,346.6,347.02,346.57,347.02,2792.0
2025-02-10 12:40:00,346.89,346.91,345.89,346.03,3391.0,346.89,346.91,345.89,346.03,3391.0
2025-02-10 12:50:00,345.86,346.26,345.76,345.76,4800.0,345.86,346.26,345.76,345.76,4800.0
2025-02-10 13:00:00,345.91,346.15,345.72,345.82,2676.0,345.91,346.15,345.72,345.82,2676.0
2025-02-10 13:10:00,345.73,346.96,345.73,346.91,4619.0,345.73,346.96,345.73,346.91,4619.0
2025-02-10 13:20:00,346.93,346.98,346.11,346.11,1628.0,346.93,346.98,346.11,346.11,1628.0
2025-02-10 13:30:00,346.36,346.36,345.86,346.15,2620.0,346.36,346.36,345.86,346.15,2620.0
2025-02-10 13:40:00,346.08,346.34,345.88,346.16,8974.0,346.08,346.34,345.88,346.16,8974.0
2025-02-10 13:50:00,345.97,346.27,345.75,345.75,3561.0,345.97,346.27,345.75,345.75,3561.0
2025-02-10 14:00:00,345.44,346.39,344.7,344.91,24955.0,345.44,346.39,344.7,344.91,24955.0
2025-02-10 14:10:00,344.68,345.21,344.54,345.18,7090.0,344.68,345.21,344.54,345.18,7090.0
2025-02-10 14:20:00,345.13,345.19,344.64,344.64,4700.0,345.13,345.19,344.64,344.64,4700.0
2025-02-10 14:30:00,344.7,344.8,344.6,344.75,2227.0,344.7,344.8,344.6,344.75,2227.0
2025-02-10 14:40:00,344.75,344.76,344.2,344.65,3195.0,344.75,344.76,344.2,344.65,3195.0
2025-02-10 14:50:00,344.56,344.62,343.68,343.68,4666.0,344.56,344.62,343.68,343.68,4666.0
2025-02-10 15:00:00,343.78,344.21,343.65,343.94,5955.0,343.78,344.21,343.65,343.94,5955.0
2025-02-10 15:10:00,344.06,344.5,343.92,344.01,9452.0,344.06,344.5,343.92,344.01,9452.0
2025-02-10 15:20:00,343.98,344.25,343.79,344.04,10007.0,343.98,344.25,343.79,344.04,10007.0
2025-02-10 15:30:00,344.12,344.22,343.43,343.85,9054.0,344.12,344.22,343.43,343.85,9054.0
2025-02-10 15:40:00,343.85,343.89,342.81,343.0,7348.0,343.85,343.89,342.81,343.0,7348.0
2025-02-10 15:50:00,342.72,343.96,342.52,343.72,45917.0,342.72,343.96,342.52,343.72,45917.0
2025-02-11 09:30:00,340.24,344.07,340.24,342.4,12260.0,340.24,344.07,340.24,342.4,12260.0
2025-02-11 09:40:00,342.95,342.95,341.96,342.14,2577.0,342.95,342.95,341.96,342.14,2577.0
2025-02-11 09:50:00,342.94,344.48,342.72,344.31,6744.0,342.94,344.48,342.72,344.31,6744.0
2025-02-11 10:00:00,343.59,345.46,343.27,344.65,4842.0,343.59,345.46,343.27,344.65,4842.0
2025-02-11 10:10:00,344.78,347.3,344.55,347.3,5212.0,344.78,347.3,344.55,347.3,5212.0
2025-02-11 10:20:00,347.26,347.79,346.9,346.97,3225.0,347.26,347.79,346.9,346.97,3225.0
2025-02-11 10:30:00,347.09,347.24,346.8,347.23,5708.0,347.09,347.24,346.8,347.23,5708.0
2025-02-11 10:40:00,347.14,347.29,346.08,346.08,8294.0,347.14,347.29,346.08,346.08,8294.0
2025-02-11 10:50:00,346.47,347.32,346.45,347.16,3990.0,346.47,347.32,346.45,347.16,3990.0
2025-02-11 11:00:00,347.16,348.38,347.15,348.38,3781.0,347.16,348.38,347.15,348.38,3781.0
2025-02-11 11:10:00,348.35,349.19,348.34,349.02,2335.0,348.35,349.19,348.34,349.02,2335.0
2025-02-11 11:20:00,349.01,349.27,348.31,348.45,8031.0,349.01,349.27,348.31,348.45,8031.0
2025-02-11 11:30:00,348.48,349.08,348.41,349.08,3598.0,348.48,349.08,348.41,349.08,3598.0
2025-02-11 11:40:00,348.81,349.42,348.81,349.27,3300.0,348.81,349.42,348.81,349.27,3300.0
2025-02-11 11:50:00,349.26,349.36,348.88,349.36,3468.0,349.26,349.36,348.88,349.36,3468.0
2025-02-11 12:00:00,349.2,349.5,348.98,349.35,5905.0,349.2,349.5,348.98,349.35,5905.0
2025-02-11 12:10:00,349.14,349.45,348.62,349.42,6522.0,349.14,349.45,348.62,349.42,6522.0
2025-02-11 12:20:00,349.27,349.65,349.06,349.65,3508.0,349.27,349.65,349.06,349.65,3508.0
2025-02-11 12:30:00,349.37,349.96,349.37,349.9,1600.0,349.37,349.96,349.37,349.9,1600.0
2025-02-11 12:40:00,349.79,350.3,349.16,349.25,5195.0,349.79,350.3,349.16,349.25,5195.0
2025-02-11 12:50:00,349.05,349.31,348.88,349.22,1300.0,349.05,349.31,348.88,349.22,1300.0
2025-02-11 13:00:00,349.23,349.29,348.71,349.23,7950.0,349.23,349.29,348.71,349.23,7950.0
2025-02-11 13:10:00,348.99,349.16,348.88,349.14,1423.0,348.99,349.16,348.88,349.14,1423.0
2025-02-11 13:20:00,349.18,349.23,348.46,348.46,4924.0,349.18,349.23,348.46,348.46,4924.0
2025-02-11 13:30:00,348.65,349.53,348.65,349.4,2100.0,348.65,349.53,348.65,349.4,2100.0
2025-02-11 13:40:00,349.42,349.47,349.01,349.25,3079.0,349.42,349.47,349.01,349.25,3079.0
2025-02-11 13:50:00,349.24,349.24,348.57,348.72,3646.0,349.24,349.24,348.57,348.72,3646.0
2025-02-11 14:00:00,348.72,349.14,348.72,349.14,1400.0,348.72,349.14,348.72,349.14,1400.0
2025-02-11 14:10:00,349.13,349.94,348.78,349.94,3768.0,349.13,349.94,348.78,349.94,3768.0
2025-02-11 14:20:00,349.75,350.13,349.75,350.13,1600.0,349.75,350.13,349.75,350.13,1600.0
2025-02-11 14:30:00,350.37,350.37,349.57,350.0,5007.0,350.37,350.37,349.57,350.0,5007.0
2025-02-11 14:40:00,350.12,350.82,350.03,350.47,3359.0,350.12,350.82,350.03,350.47,3359.0
2025-02-11 14:50:00,350.56,350.58,350.02,350.21,4589.0,350.56,350.58,350.02,350.21,4589.0
2025-02-11 15:00:00,350.0,350.25,349.89,350.08,2453.0,350.0,350.25,349.89,350.08,2453.0
2025-02-11 15:10:00,350.35,350.77,350.24,350.69,5338.0,350.35,350.77,350.24,350.69,5338.0
2025-02-11 15:20:00,350.78,350.87,350.36,350.6,2818.0,350.78,350.87,350.36,350.6,2818.0
2025-02-11 15:30:00,350.7,351.39,350.6,351.34,11699.0,350.7,351.39,350.6,351.34,11699.0
2025-02-11 15:40:00,351.36,351.5,350.56,350.71,17358.0,351.36,351.5,350.56,350.71,17358.0
2025-02-11 15:50:00,350.82,351.45,350.64,350.92,52404.0,350.82,351.45,350.64,350.92,52404.0
2025-02-12 09:30:00,347.12,349.28,346.17,348.99,16285.0,347.12,349.28,346.17,348.99,16285.0
2025-02-12 09:40:00,349.61,352.28,349.61,352.28,6396.0,349.61,352.28,349.61,352.28,6396.0
2025-02-12 09:50:00,352.42,352.79,351.98,352.65,7086.0,352.42,352.79,351.98,352.65,7086.0
2025-02-12 10:00:00,352.58,353.94,352.32,352.78,11774.0,352.58,353.94,352.32,352.78,11774.0
2025-02-12 10:10:00,352.25,354.05,352.24,354.02,4228.0,352.25,354.05,352.24,354.02,4228.0
2025-02-12 10:20:00,354.05,355.53,354.05,354.66,12760.0,354.05,355.53,354.05,354.66,12760.0
2025-02-12 10:30:00,354.45,355.21,354.45,355.0,4950.0,354.45,355.21,354.45,355.0,4950.0
2025-02-12 10:40:00,354.71,354.83,353.22,353.23,4405.0,354.71,354.83,353.22,353.23,4405.0
2025-02-12 10:50:00,353.32,353.33,352.24,352.37,1500.0,353.32,353.33,352.24,352.37,1500.0
2025-02-12 11:00:00,352.6,352.6,351.68,351.86,2013.0,352.6,352.6,351.68,351.86,2013.0
2025-02-12 11:10:00,351.49,351.49,350.73,350.97,2900.0,351.49,351.49,350.73,350.97,2900.0
2025-02-12 11:20:00,350.75,351.35,350.75,351.35,700.0,350.75,351.35,350.75,351.35,700.0
2025-02-12 11:30:00,350.9,352.35,350.9,352.13,2807.0,350.9,352.35,350.9,352.13,2807.0
2025-02-12 11:40:00,352.66,353.06,352.66,352.94,902.0,352.66,353.06,352.66,352.94,902.0
2025-02-12 11:50:00,353.43,354.57,353.39,354.56,2105.0,353.43,354.57,353.39,354.56,2105.0
2025-02-12 12:00:00,354.47,354.57,353.66,353.83,5825.0,354.47,354.57,353.66,353.83,5825.0
2025-02-12 12:10:00,354.14,354.5,353.01,354.5,13387.0,354.14,354.5,353.01,354.5,13387.0
2025-02-12 12:20:00,354.47,354.62,354.34,354.35,1420.0,354.47,354.62,354.34,354.35,1420.0
2025-02-12 12:30:00,354.11,354.47,353.4,354.47,7897.0,354.11,354.47,353.4,354.47,7897.0
2025-02-12 12:40:00,354.66,355.45,354.35,354.97,5854.0,354.66,355.45,354.35,354.97,5854.0
2025-02-12 12:50:00,354.97,355.33,354.97,355.06,1050.0,354.97,355.33,354.97,355.06,1050.0
2025-02-12 13:00:00,355.05,355.31,354.85,354.85,3613.0,355.05,355.31,354.85,354.85,3613.0
2025-02-12 13:10:00,354.8,354.9,354.51,354.74,1940.0,354.8,354.9,354.51,354.74,1940.0
2025-02-12 13:20:00,354.92,354.92,353.86,353.96,2505.0,354.92,354.92,353.86,353.96,2505.0
2025-02-12 13:30:00,354.16,354.18,353.68,353.68,1756.0,354.16,354.18,353.68,353.68,1756.0
2025-02-12 13:40:00,353.63,353.63,353.27,353.37,1800.0,353.63,353.63,353.27,353.37,1800.0
2025-02-12 13:50:00,353.28,353.4,352.82,353.0,2234.0,353.28,353.4,352.82,353.0,2234.0
2025-02-12 14:00:00,353.17,354.34,353.17,354.34,7097.0,353.17,354.34,353.17,354.34,7097.0
2025-02-12 14:10:00,354.31,354.32,353.93,354.19,1200.0,354.31,354.32,353.93,354.19,1200.0
2025-02-12 14:20:00,354.16,354.35,353.92,354.22,3731.0,354.16,354.35,353.92,354.22,3731.0
2025-02-12 14:30:00,354.22,354.88,354.22,354.74,2485.0,354.22,354.88,354.22,354.74,2485.0
2025-02-12 14:40:00,354.88,354.88,354.38,354.53,5309.0,354.88,354.88,354.38,354.53,5309.0
2025-02-12 14:50:00,354.57,354.57,354.19,354.46,4570.0,354.57,354.57,354.19,354.46,4570.0
2025-02-12 15:00:00,354.62,354.72,354.31,354.49,4215.0,354.62,354.72,354.31,354.49,4215.0
2025-02-12 15:10:00,354.39,354.82,354.33,354.5,5594.0,354.39,354.82,354.33,354.5,5594.0
2025-02-12 15:20:00,354.61,354.61,354.02,354.04,5354.0,354.61,354.61,354.02,354.04,5354.0
2025-02-12 15:30:00,354.24,354.42,353.68,353.68,6850.0,354.24,354.42,353.68,353.68,6850.0
2025-02-12 15:40:00,353.95,354.84,353.78,354.8,11200.0,353.95,354.84,353.78,354.8,11200.0
2025-02-12 15:50:00,354.96,355.57,354.46,354.46,43013.0,354.96,355.57,354.46,354.46,43013.0
2025-02-13 09:30:00,356.98,360.78,355.81,360.07,16710.0,356.98,360.78,355.81,360.07,16710.0
2025-02-13 09:40:00,359.48,361.09,358.83,360.08,5828.0,359.48,361.09,358.83,360.08,5828.0
2025-02-13 09:50:00,360.41,362.15,360.31,361.84,14612.0,360.41,362.15,360.31,361.84,14612.0
2025-02-13 10:00:00,361.7,361.7,359.08,359.24,6106.0,361.7,361.7,359.08,359.24,6106.0
2025-02-13 10:10:00,358.87,360.8,358.87,360.64,6362.0,358.87,360.8,358.87,360.64,6362.0
2025-02-13 10:20:00,360.83,362.08,360.65,361.56,13800.0,360.83,362.08,360.65,361.56,13800.0
2025-02-13 10:30:00,361.47,361.72,360.93,361.72,12297.0,361.47,361.72,360.93,361.72,12297.0
2025-02-13 10:40:00,361.98,362.5,361.98,362.42,4330.0,361.98,362.5,361.98,362.42,4330.0
2025-02-13 10:50:00,362.36,362.45,362.11,362.3,7392.0,362.36,362.45,362.11,362.3,7392.0
2025-02-13 11:00:00,362.3,363.68,362.3,363.68,7629.0,362.3,363.68,362.3,363.68,7629.0
2025-02-13 11:10:00,363.75,364.35,363.25,364.32,4362.0,363.75,364.35,363.25,364.32,4362.0
2025-02-13 11:20:00,364.05,364.58,363.92,364.42,11451.0,364.05,364.58,363.92,364.42,11451.0
2025-02-13 11:30:00,364.37,364.86,363.69,364.62,7580.0,364.37,364.86,363.69,364.62,7580.0
2025-02-13 11:40:00,364.75,364.92,364.26,364.26,2246.0,364.75,364.92,364.26,364.26,2246.0
2025-02-13 11:50:00,364.27,364.27,363.52,363.66,2914.0,364.27,364.27,363.52,363.66,2914.0
2025-02-13 12:00:00,363.22,363.51,363.07,363.38,2558.0,363.22,363.51,363.07,363.38,2558.0
2025-02-13 12:10:00,363.62,363.96,363.13,363.5,3468.0,363.62,363.96,363.13,363.5,3468.0
2025-02-13 12:20:00,363.42,363.42,362.37,362.37,840.0,363.42,363.42,362.37,362.37,840.0
2025-02-13 12:30:00,362.37,362.58,362.04,362.47,3900.0,362.37,362.58,362.04,362.47,3900.0
2025-02-13 12:40:00,362.3,362.38,361.97,361.98,1075.0,362.3,362.38,361.97,361.98,1075.0
2025-02-13 12:50:00,361.64,361.73,361.12,361.12,3200.0,361.64,361.73,361.12,361.12,3200.0
2025-02-13 13:00:00,360.87,361.09,360.46,361.09,4460.0,360.87,361.09,360.46,361.09,4460.0
2025-02-13 13:10:00,360.83,360.89,360.23,360.23,1200.0,360.83,360.89,360.23,360.23,1200.0
2025-02-13 13:20:00,360.56,361.48,360.56,361.48,4550.0,360.56,361.48,360.56,361.48,4550.0
2025-02-13 13:30:00,360.96,360.96,360.36,360.52,2133.0,360.96,360.96,360.36,360.52,2133.0
2025-02-13 13:40:00,360.47,360.62,359.91,360.62,1400.0,360.47,360.62,359.91,360.62,1400.0
2025-02-13 13:50:00,360.33,361.11,360.13,361.08,5050.0,360.33,361.11,360.13,361.08,5050.0
2025-02-13 14:00:00,361.1,361.34,360.91,361.34,800.0,361.1,361.34,360.91,361.34,800.0
2025-02-13 14:10:00,361.33,361.66,361.29,361.55,2000.0,361.33,361.66,361.29,361.55,2000.0
2025-02-13 14:20:00,361.55,361.8,361.51,361.58,1960.0,361.55,361.8,361.51,361.58,1960.0
2025-02-13 14:30:00,361.58,362.43,361.57,362.22,5627.0,361.58,362.43,361.57,362.22,5627.0
2025-02-13 14:40:00,362.56,362.56,361.83,362.48,6304.0,362.56,362.56,361.83,362.48,6304.0
2025-02-13 14:50:00,362.15,362.36,361.6,361.61,6509.0,362.15,362.36,361.6,361.61,6509.0
2025-02-13 15:00:00,361.67,362.3,361.66,361.94,4768.0,361.67,362.3,361.66,361.94,4768.0
2025-02-13 15:10:00,361.94,362.03,361.23,361.71,6617.0,361.94,362.03,361.23,361.71,6617.0
2025-02-13 15:20:00,361.71,361.79,361.08,361.79,9463.0,361.71,361.79,361.08,361.79,9463.0
2025-02-13 15:30:00,361.79,361.79,360.78,360.8,7309.0,361.79,361.79,360.78,360.8,7309.0
2025-02-13 15:40:00,360.71,360.75,360.05,360.35,6894.0,360.71,360.75,360.05,360.35,6894.0
2025-02-13 15:50:00,360.19,361.5,360.19,360.77,32386.0,360.19,361.5,360.19,360.77,32386.0
2025-02-14 09:30:00,362.0,362.05,361.01,361.02,7726.0,362.0,362.05,361.01,361.02,7726.0
2025-02-14 09:40:00,362.63,363.0,361.46,361.99,600.0,362.63,363.0,361.46,361.99,600.0
2025-02-14 09:50:00,361.21,361.83,360.8,360.83,705.0,361.21,361.83,360.8,360.83,705.0
2025-02-14 10:00:00,360.43,360.71,359.77,360.0,5686.0,360.43,360.71,359.77,360.0,5686.0
2025-02-14 10:10:00,359.85,360.9,359.84,359.94,2723.0,359.85,360.9,359.84,359.94,2723.0
2025-02-14 10:20:00,360.11,360.95,360.01,360.77,1874.0,360.11,360.95,360.01,360.77,1874.0
2025-02-14 10:30:00,360.67,361.5,360.66,361.19,2500.0,360.67,361.5,360.66,361.19,2500.0
2025-02-14 10:40:00,361.19,361.22,360.44,360.9,4753.0,361.19,361.22,360.44,360.9,4753.0
2025-02-14 10:50:00,360.66,361.17,360.18,360.97,2775.0,360.66,361.17,360.18,360.97,2775.0
2025-02-14 11:00:00,360.88,361.3,360.87,361.3,556.0,360.88,361.3,360.87,361.3,556.0
2025-02-14 11:10:00,361.25,361.34,361.11,361.3,1991.0,361.25,361.34,361.11,361.3,1991.0
2025-02-14 11:20:00,361.05,361.05,360.76,360.8,1000.0,361.05,361.05,360.76,360.8,1000.0
2025-02-14 11:30:00,360.81,362.02,360.8,361.99,3779.0,360.81,362.02,360.8,361.99,3779.0
2025-02-14 11:40:00,362.21,362.5,361.9,362.33,5190.0,362.21,362.5,361.9,362.33,5190.0
2025-02-14 11:50:00,362.54,362.65,362.32,362.65,3223.0,362.54,362.65,362.32,362.65,3223.0
2025-02-14 12:00:00,362.89,364.03,362.87,363.0,18494.0,362.89,364.03,362.87,363.0,18494.0
2025-02-14 12:10:00,362.72,362.81,362.49,362.49,846.0,362.72,362.81,362.49,362.49,846.0
2025-02-14 12:20:00,362.67,362.67,361.7,361.87,1745.0,362.67,362.67,361.7,361.87,1745.0
2025-02-14 12:30:00,361.87,362.13,361.59,361.6,4368.0,361.87,362.13,361.59,361.6,4368.0
2025-02-14 12:40:00,361.6,361.6,361.26,361.34,1813.0,361.6,361.6,361.26,361.34,1813.0
2025-02-14 12:50:00,361.34,361.37,360.44,360.45,2606.0,361.34,361.37,360.44,360.45,2606.0
2025-02-14 13:00:00,360.45,360.47,360.1,360.29,3000.0,360.45,360.47,360.1,360.29,3000.0
2025-02-14 13:10:00,360.21,361.2,360.21,361.18,2645.0,360.21,361.2,360.21,361.18,2645.0
2025-02-14 13:20:00,361.47,361.83,361.47,361.64,2185.0,361.47,361.83,361.47,361.64,2185.0
2025-02-14 13:30:00,361.45,361.67,361.44,361.59,1545.0,361.45,361.67,361.44,361.59,1545.0
2025-02-14 13:40:00,361.52,361.8,361.52,361.72,1818.0,361.52,361.8,361.52,361.72,1818.0
2025-02-14 13:50:00,361.83,362.04,361.74,361.75,2303.0,361.83,362.04,361.74,361.75,2303.0
2025-02-14 14:00:00,361.73,362.36,361.72,362.36,3129.0,361.73,362.36,361.72,362.36,3129.0
2025-02-14 14:10:00,362.44,362.44,361.83,361.98,8095.0,362.44,362.44,361.83,361.98,8095.0
2025-02-14 14:20:00,361.71,361.71,361.17,361.23,1435.0,361.71,361.71,361.17,361.23,1435.0
2025-02-14 14:30:00,361.04,361.14,360.96,360.97,1034.0,361.04,361.14,360.96,360.97,1034.0
2025-02-14 14:40:00,360.93,360.93,360.24,360.27,8508.0,360.93,360.93,360.24,360.27,8508.0
2025-02-14 14:50:00,360.16,360.3,359.93,359.94,8459.0,360.16,360.3,359.93,359.94,8459.0
2025-02-14 15:00:00,360.07,360.42,359.96,360.09,9544.0,360.07,360.42,359.96,360.09,9544.0
2025-02-14 15:10:00,360.01,360.77,359.83,360.77,4093.0,360.01,360.77,359.83,360.77,4093.0
2025-02-14 15:20:00,360.68,360.88,360.6,360.67,7890.0,360.68,360.88,360.6,360.67,7890.0
2025-02-14 15:30:00,360.67,361.22,360.46,361.13,3936.0,360.67,361.22,360.46,361.13,3936.0
2025-02-14 15:40:00,361.13,361.26,360.62,361.26,4361.0,361.13,361.26,360.62,361.26,4361.0
2025-02-14 15:50:00,361.39,361.9,360.21,360.21,51744.0,361.39,361.9,360.21,360.21,51744.0
2025-02-18 09:30:00,360.44,360.44,354.13,354.13,17911.0,360.44,360.44,354.13,354.13,17911.0
2025-02-18 09:40:00,353.82,356.99,353.82,356.99,7244.0,353.82,356.99,353.82,356.99,7244.0
2025-02-18 09:50:00,357.2,357.79,356.51,356.53,4775.0,357.2,357.79,356.51,356.53,4775.0
2025-02-18 10:00:00,357.14,358.39,356.42,358.39,15735.0,357.14,358.39,356.42,358.39,15735.0
2025-02-18 10:10:00,358.34,359.61,358.0,359.26,6502.0,358.34,359.61,358.0,359.26,6502.0
2025-02-18 10:20:00,358.93,359.5,358.22,359.5,6940.0,358.93,359.5,358.22,359.5,6940.0
2025-02-18 10:30:00,360.03,362.08,360.03,362.08,2818.0,360.03,362.08,360.03,362.08,2818.0
2025-02-18 10:40:00,362.24,363.25,361.93,362.96,16602.0,362.24,363.25,361.93,362.96,16602.0
2025-02-18 10:50:00,362.8,363.2,362.52,363.04,900.0,362.8,363.2,362.52,363.04,900.0
2025-02-18 11:00:00,362.57,362.71,361.92,362.5,14842.0,362.57,362.71,361.92,362.5,14842.0
2025-02-18 11:10:00,362.86,362.87,361.32,361.32,2157.0,362.86,362.87,361.32,361.32,2157.0
2025-02-18 11:20:00,361.08,361.94,361.08,361.63,2401.0,361.08,361.94,361.08,361.63,2401.0
2025-02-18 11:30:00,361.49,361.6,361.23,361.37,1181.0,361.49,361.6,361.23,361.37,1181.0
2025-02-18 11:40:00,361.8,361.8,361.37,361.5,1501.0,361.8,361.8,361.37,361.5,1501.0
2025-02-18 11:50:00,361.3,361.86,361.29,361.86,1800.0,361.3,361.86,361.29,361.86,1800.0
2025-02-18 12:00:00,361.66,361.69,361.4,361.55,3131.0,361.66,361.69,361.4,361.55,3131.0
2025-02-18 12:10:00,361.63,361.87,361.14,361.15,3356.0,361.63,361.87,361.14,361.15,3356.0
2025-02-18 12:20:00,361.15,361.3,360.95,361.3,2227.0,361.15,361.3,360.95,361.3,2227.0
2025-02-18 12:30:00,361.16,361.59,360.95,360.96,2400.0,361.16,361.59,360.95,360.96,2400.0
2025-02-18 12:40:00,360.98,361.26,360.96,361.17,1300.0,360.98,361.26,360.96,361.17,1300.0
2025-02-18 12:50:00,360.91,361.23,360.9,361.08,920.0,360.91,361.23,360.9,361.08,920.0
2025-02-18 13:00:00,361.08,361.61,361.08,361.61,1303.0,361.08,361.61,361.08,361.61,1303.0
2025-02-18 13:10:00,361.41,361.43,360.83,361.0,4798.0,361.41,361.43,360.83,361.0,4798.0
2025-02-18 13:20:00,360.71,361.45,360.55,361.42,5422.0,360.71,361.45,360.55,361.42,5422.0
2025-02-18 13:30:00,361.34,361.34,361.02,361.02,800.0,361.34,361.34,361.02,361.02,800.0
2025-02-18 13:40:00,361.02,361.02,360.74,360.82,2199.0,361.02,361.02,360.74,360.82,2199.0
2025-02-18 13:50:00,360.88,361.36,360.88,361.12,1866.0,360.88,361.36,360.88,361.12,1866.0
2025-02-18 14:00:00,361.13,361.42,360.5,360.5,3408.0,361.13,361.42,360.5,360.5,3408.0
2025-02-18 14:10:00,360.41,360.81,360.33,360.67,1608.0,360.41,360.81,360.33,360.67,1608.0
2025-02-18 14:20:00,360.69,361.58,360.41,361.29,1942.0,360.69,361.58,360.41,361.29,1942.0
2025-02-18 14:30:00,361.24,361.24,360.9,361.22,3275.0,361.24,361.24,360.9,361.22,3275.0
2025-02-18 14:40:00,360.9,361.12,360.9,360.95,1700.0,360.9,361.12,360.9,360.95,1700.0
2025-02-18 14:50:00,361.0,361.3,360.99,361.2,1040.0,361.0,361.3,360.99,361.2,1040.0
2025-02-18 15:00:00,361.31,361.31,360.43,360.43,2373.0,361.31,361.31,360.43,360.43,2373.0
2025-02-18 15:10:00,360.65,361.61,360.65,361.56,3800.0,360.65,361.61,360.65,361.56,3800.0
2025-02-18 15:20:00,361.47,361.64,361.43,361.56,3125.0,361.47,361.64,361.43,361.56,3125.0
2025-02-18 15:30:00,361.52,361.84,361.46,361.73,3024.0,361.52,361.84,361.46,361.73,3024.0
2025-02-18 15:40:00,361.73,361.84,361.48,361.64,5655.0,361.73,361.84,361.48,361.64,5655.0
2025-02-18 15:50:00,361.76,362.54,361.39,361.73,33672.0,361.76,362.54,361.39,361.73,33672.0
2025-02-19 09:30:00,361.92,363.74,359.7,360.5,13114.0,361.92,363.74,359.7,360.5,13114.0
2025-02-19 09:40:00,360.48,361.55,360.31,361.29,3015.0,360.48,361.55,360.31,361.29,3015.0
2025-02-19 09:50:00,360.88,362.67,360.66,362.47,2709.0,360.88,362.67,360.66,362.47,2709.0
2025-02-19 10:00:00,362.62,363.71,362.12,363.14,7908.0,362.62,363.71,362.12,363.14,7908.0
2025-02-19 10:10:00,363.03,364.1,363.03,364.09,3494.0,363.03,364.1,363.03,364.09,3494.0
2025-02-19 10:20:00,364.37,365.0,364.15,364.15,11412.0,364.37,365.0,364.15,364.15,11412.0
2025-02-19 10:30:00,364.02,364.04,363.16,363.47,3284.0,364.02,364.04,363.16,363.47,3284.0
2025-02-19 10:40:00,363.29,363.29,361.6,361.96,4913.0,363.29,363.29,361.6,361.96,4913.0
2025-02-19 10:50:00,362.1,362.47,361.72,361.85,6140.0,362.1,362.47,361.72,361.85,6140.0
2025-02-19 11:00:00,361.85,363.47,361.84,363.47,2816.0,361.85,363.47,361.84,363.47,2816.0
2025-02-19 11:10:00,363.26,363.64,363.26,363.63,1099.0,363.26,363.64,363.26,363.63,1099.0
2025-02-19 11:20:00,363.35,363.35,362.8,362.9,1800.0,363.35,363.35,362.8,362.9,1800.0
2025-02-19 11:30:00,362.9,363.15,362.52,362.74,6515.0,362.9,363.15,362.52,362.74,6515.0
2025-02-19 11:40:00,363.08,363.8,363.01,363.8,2972.0,363.08,363.8,363.01,363.8,2972.0
2025-02-19 11:50:00,363.81,363.81,363.44,363.66,5994.0,363.81,363.81,363.44,363.66,5994.0
2025-02-19 12:00:00,363.57,363.57,363.04,363.19,6679.0,363.57,363.57,363.04,363.19,6679.0
2025-02-19 12:10:00,363.19,363.19,362.32,362.86,4601.0,363.19,363.19,362.32,362.86,4601.0
2025-02-19 12:20:00,362.87,363.64,362.57,363.31,4888.0,362.87,363.64,362.57,363.31,4888.0
2025-02-19 12:30:00,363.03,363.71,362.88,363.71,2410.0,363.03,363.71,362.88,363.71,2410.0
2025-02-19 12:40:00,363.42,363.97,363.41,363.94,2800.0,363.42,363.97,363.41,363.94,2800.0
2025-02-19 12:50:00,363.95,364.08,363.27,363.86,8588.0,363.95,364.08,363.27,363.86,8588.0
2025-02-19 13:00:00,363.72,364.09,363.45,363.47,5356.0,363.72,364.09,363.45,363.47,5356.0
2025-02-19 13:10:00,363.47,363.47,362.76,363.21,6317.0,363.47,363.47,362.76,363.21,6317.0
2025-02-19 13:20:00,363.19,363.39,363.13,363.13,1400.0,363.19,363.39,363.13,363.13,1400.0
2025-02-19 13:30:00,362.97,363.41,362.09,362.3,4830.0,362.97,363.41,362.09,362.3,4830.0
2025-02-19 13:40:00,362.29,363.06,362.29,363.06,4404.0,362.29,363.06,362.29,363.06,4404.0
2025-02-19 13:50:00,363.23,363.36,362.56,362.75,14300.0,363.23,363.36,362.56,362.75,14300.0
2025-02-19 14:00:00,362.84,363.0,362.23,362.51,3000.0,362.84,363.0,362.23,362.51,3000.0
2025-02-19 14:10:00,362.34,362.99,362.23,362.99,3116.0,362.34,362.99,362.23,362.99,3116.0
2025-02-19 14:20:00,363.33,364.02,363.07,363.87,9732.0,363.33,364.02,363.07,363.87,9732.0
2025-02-19 14:30:00,363.78,364.19,363.78,364.19,2203.0,363.78,364.19,363.78,364.19,2203.0
2025-02-19 14:40:00,364.18,364.46,363.86,364.12,6200.0,364.18,364.46,363.86,364.12,6200.0
2025-02-19 14:50:00,364.06,364.27,363.99,364.13,2000.0,364.06,364.27,363.99,364.13,2000.0
2025-02-19 15:00:00,364.13,364.29,363.54,363.77,20825.0,364.13,364.29,363.54,363.77,20825.0
2025-02-19 15:10:00,363.75,364.2,363.65,363.92,5805.0,363.75,364.2,363.65,363.92,5805.0
2025-02-19 15:20:00,363.86,363.92,363.48,363.52,10854.0,363.86,363.92,363.48,363.52,10854.0
2025-02-19 15:30:00,363.29,363.51,362.79,362.87,8655.0,363.29,363.51,362.79,362.87,8655.0
2025-02-19 15:40:00,362.98,363.09,361.7,361.85,11228.0,362.98,363.09,361.7,361.85,11228.0
2025-02-19 15:50:00,361.92,362.2,360.03,361.65,64857.0,361.92,362.2,360.03,361.65,64857.0
2025-02-20 09:30:00,359.23,359.79,356.65,357.25,8264.0,359.23,359.79,356.65,357.25,8264.0
2025-02-20 09:40:00,357.1,358.18,356.81,357.37,6681.0,357.1,358.18,356.81,357.37,6681.0
2025-02-20 09:50:00,357.66,359.18,357.65,359.03,8678.0,357.66,359.18,357.65,359.03,8678.0
2025-02-20 10:00:00,358.95,362.08,358.4,361.76,26452.0,358.95,362.08,358.4,361.76,26452.0
2025-02-20 10:10:00,361.42,362.21,360.62,362.21,2114.0,361.42,362.21,360.62,362.21,2114.0
2025-02-20 10:20:00,361.86,362.43,359.38,359.38,1943.0,361.86,362.43,359.38,359.38,1943.0
2025-02-20 10:30:00,360.85,360.94,360.21,360.25,2011.0,360.85,360.94,360.21,360.25,2011.0
2025-02-20 10:40:00,359.88,360.3,359.36,359.86,7740.0,359.88,360.3,359.36,359.86,7740.0
2025-02-20 10:50:00,359.66,360.04,359.39,359.95,9814.0,359.66,360.04,359.39,359.95,9814.0
2025-02-20 11:00:00,360.28,360.8,359.6,359.66,2761.0,360.28,360.8,359.6,359.66,2761.0
2025-02-20 11:10:00,360.26,360.53,360.2,360.36,1387.0,360.26,360.53,360.2,360.36,1387.0
2025-02-20 11:20:00,360.71,361.09,360.22,360.35,2821.0,360.71,361.09,360.22,360.35,2821.0
2025-02-20 11:30:00,359.99,360.25,359.62,359.65,4966.0,359.99,360.25,359.62,359.65,4966.0
2025-02-20 11:40:00,360.13,360.18,359.06,359.42,3422.0,360.13,360.18,359.06,359.42,3422.0
2025-02-20 11:50:00,359.45,359.81,358.78,359.03,4160.0,359.45,359.81,358.78,359.03,4160.0
2025-02-20 12:00:00,358.83,359.91,358.82,359.91,7196.0,358.83,359.91,358.82,359.91,7196.0
2025-02-20 12:10:00,359.92,360.68,359.54,359.58,10787.0,359.92,360.68,359.54,359.58,10787.0
2025-02-20 12:20:00,359.4,360.78,359.39,360.0,21754.0,359.4,360.78,359.39,360.0,21754.0
2025-02-20 12:30:00,359.71,360.17,359.38,360.17,4527.0,359.71,360.17,359.38,360.17,4527.0
2025-02-20 12:40:00,360.04,360.59,360.03,360.09,1869.0,360.04,360.59,360.03,360.09,1869.0
2025-02-20 12:50:00,360.14,360.14,359.4,359.4,2100.0,360.14,360.14,359.4,359.4,2100.0
2025-02-20 13:00:00,359.39,360.08,359.25,359.25,2463.0,359.39,360.08,359.25,359.25,2463.0
2025-02-20 13:10:00,359.4,359.82,358.82,358.83,2461.0,359.4,359.82,358.82,358.83,2461.0
2025-02-20 13:20:00,358.8,358.81,357.92,357.92,1100.0,358.8,358.81,357.92,357.92,1100.0
2025-02-20 13:30:00,358.06,359.25,357.31,359.03,4098.0,358.06,359.25,357.31,359.03,4098.0
2025-02-20 13:40:00,358.51,359.46,358.51,359.37,1108.0,358.51,359.46,358.51,359.37,1108.0
2025-02-20 13:50:00,359.38,359.77,359.38,359.67,2705.0,359.38,359.77,359.38,359.67,2705.0
2025-02-20 14:00:00,359.86,360.2,359.61,360.11,1594.0,359.86,360.2,359.61,360.11,1594.0
2025-02-20 14:10:00,360.31,360.69,360.31,360.63,2531.0,360.31,360.69,360.31,360.63,2531.0
2025-02-20 14:20:00,360.48,360.62,360.31,360.31,1849.0,360.48,360.62,360.31,360.31,1849.0
2025-02-20 14:30:00,360.31,360.37,359.8,359.8,2662.0,360.31,360.37,359.8,359.8,2662.0
2025-02-20 14:40:00,359.44,360.24,359.43,359.83,4137.0,359.44,360.24,359.43,359.83,4137.0
2025-02-20 14:50:00,360.25,360.4,359.92,360.4,1900.0,360.25,360.4,359.92,360.4,1900.0
2025-02-20 15:00:00,360.12,361.09,359.92,361.07,7577.0,360.12,361.09,359.92,361.07,7577.0
2025-02-20 15:10:00,361.07,362.02,360.84,362.02,14896.0,361.07,362.02,360.84,362.02,14896.0
2025-02-20 15:20:00,362.04,362.36,361.88,362.18,3702.0,362.04,362.36,361.88,362.18,3702.0
2025-02-20 15:30:00,362.15,363.11,362.14,363.03,3312.0,362.15,363.11,362.14,363.03,3312.0
2025-02-20 15:40:00,363.0,363.17,362.51,363.17,10902.0,363.0,363.17,362.51,363.17,10902.0
2025-02-20 15:50:00,363.34,363.94,362.72,363.01,21483.0,363.34,363.94,362.72,363.01,21483.0
2025-02-21 09:30:00,364.59,364.99,362.95,363.27,23426.0,364.59,364.99,362.95,363.27,23426.0
2025-02-21 09:40:00,363.4,364.01,361.55,361.56,5210.0,363.4,364.01,361.55,361.56,5210.0
2025-02-21 09:50:00,360.82,362.13,360.81,362.13,450.0,360.82,362.13,360.81,362.13,450.0
2025-02-21 10:00:00,362.09,362.09,360.72,361.1,1311.0,362.09,362.09,360.72,361.1,1311.0
2025-02-21 10:10:00,360.72,362.45,360.72,361.79,3957.0,360.72,362.45,360.72,361.79,3957.0
2025-02-21 10:20:00,361.58,362.59,361.31,362.4,9560.0,361.58,362.59,361.31,362.4,9560.0
2025-02-21 10:30:00,362.4,363.15,361.7,363.15,5201.0,362.4,363.15,361.7,363.15,5201.0
2025-02-21 10:40:00,362.91,363.32,362.46,363.16,4765.0,362.91,363.32,362.46,363.16,4765.0
2025-02-21 10:50:00,363.16,363.72,362.57,363.66,4007.0,363.16,363.72,362.57,363.66,4007.0
2025-02-21 11:00:00,363.53,364.14,363.4,363.51,9787.0,363.53,364.14,363.4,363.51,9787.0
2025-02-21 11:10:00,363.63,364.54,363.56,363.68,7388.0,363.63,364.54,363.56,363.68,7388.0
2025-02-21 11:20:00,363.29,363.38,363.17,363.18,1093.0,363.29,363.38,363.17,363.18,1093.0
2025-02-21 11:30:00,362.98,363.15,362.6,362.99,4203.0,362.98,363.15,362.6,362.99,4203.0
2025-02-21 11:40:00,362.87,363.19,362.73,362.73,1024.0,362.87,363.19,362.73,362.73,1024.0
2025-02-21 11:50:00,362.71,362.71,362.38,362.53,932.0,362.71,362.71,362.38,362.53,932.0
2025-02-21 12:00:00,362.31,362.81,362.14,362.48,1650.0,362.31,362.81,362.14,362.48,1650.0
2025-02-21 12:10:00,362.91,362.95,362.36,362.46,1630.0,362.91,362.95,362.36,362.46,1630.0
2025-02-21 12:20:00,362.09,362.49,361.7,362.47,15265.0,362.09,362.49,361.7,362.47,15265.0
2025-02-21 12:30:00,362.97,362.97,362.46,362.54,783.0,362.97,362.97,362.46,362.54,783.0
2025-02-21 12:40:00,362.45,362.45,362.24,362.4,401.0,362.45,362.45,362.24,362.4,401.0
2025-02-21 12:50:00,362.46,362.53,362.08,362.26,1481.0,362.46,362.53,362.08,362.26,1481.0
2025-02-21 13:00:00,361.87,362.46,361.86,362.46,4104.0,361.87,362.46,361.86,362.46,4104.0
2025-02-21 13:10:00,362.25,363.58,362.21,363.42,3117.0,362.25,363.58,362.21,363.42,3117.0
2025-02-21 13:20:00,363.58,363.58,362.52,362.52,3478.0,363.58,363.58,362.52,362.52,3478.0
2025-02-21 13:30:00,362.49,363.28,362.07,362.78,2617.0,362.49,363.28,362.07,362.78,2617.0
2025-02-21 13:40:00,362.52,362.76,362.13,362.36,3305.0,362.52,362.76,362.13,362.36,3305.0
2025-02-21 13:50:00,361.99,362.43,361.81,362.43,6042.0,361.99,362.43,361.81,362.43,6042.0
2025-02-21 14:00:00,362.45,363.05,362.19,363.05,3413.0,362.45,363.05,362.19,363.05,3413.0
2025-02-21 14:10:00,363.21,363.33,362.34,362.34,7320.0,363.21,363.33,362.34,362.34,7320.0
2025-02-21 14:20:00,362.0,362.24,361.85,361.85,2690.0,362.0,362.24,361.85,361.85,2690.0
2025-02-21 14:30:00,362.08,362.21,361.87,362.05,1602.0,362.08,362.21,361.87,362.05,1602.0
2025-02-21 14:40:00,362.29,362.86,362.02,362.38,5526.0,362.29,362.86,362.02,362.38,5526.0
2025-02-21 14:50:00,362.41,362.94,362.28,362.53,3002.0,362.41,362.94,362.28,362.53,3002.0
2025-02-21 15:00:00,362.5,362.52,362.02,362.38,9907.0,362.5,362.52,362.02,362.38,9907.0
2025-02-21 15:10:00,362.4,363.78,362.4,363.17,30709.0,362.4,363.78,362.4,363.17,30709.0
2025-02-21 15:20:00,363.27,363.34,362.97,362.97,5928.0,363.27,363.34,362.97,362.97,5928.0
2025-02-21 15:30:00,363.06,363.06,362.32,362.46,6176.0,363.06,363.06,362.32,362.46,6176.0
2025-02-21 15:40:00,362.42,362.74,361.88,362.28,15147.0,362.42,362.74,361.88,362.28,15147.0
2025-02-21 15:50:00,362.31,362.31,360.72,361.0,30469.0,362.31,362.31,360.72,361.0,30469.0
2025-02-24 09:30:00,365.84,365.84,361.28,362.79,12234.0,365.84,365.84,361.28,362.79,12234.0
2025-02-24 09:40:00,362.79,364.0,362.49,362.49,14683.0,362.79,364.0,362.49,362.49,14683.0
2025-02-24 09:50:00,362.79,365.4,362.55,365.05,5630.0,362.79,365.4,362.55,365.05,5630.0
2025-02-24 10:00:00,366.06,368.11,363.89,368.1,47878.0,366.06,368.11,363.89,368.1,47878.0
2025-02-24 10:10:00,368.14,369.05,367.32,368.56,6034.0,368.14,369.05,367.32,368.56,6034.0
2025-02-24 10:20:00,369.03,370.5,368.71,369.01,13548.0,369.03,370.5,368.71,369.01,13548.0
2025-02-24 10:30:00,368.93,369.5,368.02,369.22,29583.0,368.93,369.5,368.02,369.22,29583.0
2025-02-24 10:40:00,369.19,369.68,368.65,369.05,20389.0,369.19,369.68,368.65,369.05,20389.0
2025-02-24 10:50:00,368.81,369.51,368.17,368.58,20055.0,368.81,369.51,368.17,368.58,20055.0
2025-02-24 11:00:00,368.38,370.36,368.13,369.6,19610.0,368.38,370.36,368.13,369.6,19610.0
2025-02-24 11:10:00,369.41,370.6,369.4,370.54,8502.0,369.41,370.6,369.4,370.54,8502.0
2025-02-24 11:20:00,370.49,370.5,368.92,369.21,3420.0,370.49,370.5,368.92,369.21,3420.0
2025-02-24 11:30:00,369.35,369.58,368.62,368.99,21333.0,369.35,369.58,368.62,368.99,21333.0
2025-02-24 11:40:00,369.33,370.44,368.99,370.31,18780.0,369.33,370.44,368.99,370.31,18780.0
2025-02-24 11:50:00,370.33,370.34,368.58,368.58,4180.0,370.33,370.34,368.58,368.58,4180.0
2025-02-24 12:00:00,368.8,369.23,368.73,369.01,8512.0,368.8,369.23,368.73,369.01,8512.0
2025-02-24 12:10:00,369.06,369.21,368.49,369.13,6058.0,369.06,369.21,368.49,369.13,6058.0
2025-02-24 12:20:00,369.13,369.13,367.78,367.84,3056.0,369.13,369.13,367.78,367.84,3056.0
2025-02-24 12:30:00,367.87,367.87,367.19,367.51,2443.0,367.87,367.87,367.19,367.51,2443.0
2025-02-24 12:40:00,366.89,367.35,366.66,366.68,3143.0,366.89,367.35,366.66,366.68,3143.0
2025-02-24 12:50:00,366.38,367.13,366.33,367.05,7895.0,366.38,367.13,366.33,367.05,7895.0
2025-02-24 13:00:00,366.98,368.13,366.87,367.5,3287.0,366.98,368.13,366.87,367.5,3287.0
2025-02-24 13:10:00,367.84,368.77,367.77,368.21,6014.0,367.84,368.77,367.77,368.21,6014.0
2025-02-24 13:20:00,368.23,369.04,368.16,368.34,2100.0,368.23,369.04,368.16,368.34,2100.0
2025-02-24 13:30:00,368.32,368.61,367.99,368.61,2210.0,368.32,368.61,367.99,368.61,2210.0
2025-02-24 13:40:00,368.61,368.78,367.4,367.41,2898.0,368.61,368.78,367.4,367.41,2898.0
2025-02-24 13:50:00,367.95,368.18,367.2,367.97,5772.0,367.95,368.18,367.2,367.97,5772.0
2025-02-24 14:00:00,367.62,367.97,367.38,367.77,3800.0,367.62,367.97,367.38,367.77,3800.0
2025-02-24 14:10:00,367.67,368.0,367.47,367.59,6924.0,367.67,368.0,367.47,367.59,6924.0
2025-02-24 14:20:00,367.62,367.62,366.99,366.99,6461.0,367.62,367.62,366.99,366.99,6461.0
2025-02-24 14:30:00,367.11,367.54,366.8,367.14,14252.0,367.11,367.54,366.8,367.14,14252.0
2025-02-24 14:40:00,367.37,367.62,366.67,366.99,16243.0,367.37,367.62,366.67,366.99,16243.0
2025-02-24 14:50:00,366.78,367.21,366.4,367.12,5688.0,366.78,367.21,366.4,367.12,5688.0
2025-02-24 15:00:00,367.45,368.35,367.31,368.03,9412.0,367.45,368.35,367.31,368.03,9412.0
2025-02-24 15:10:00,367.76,368.15,367.71,368.13,9580.0,367.76,368.15,367.71,368.13,9580.0
2025-02-24 15:20:00,367.92,367.97,366.91,366.91,13087.0,367.92,367.97,366.91,366.91,13087.0
2025-02-24 15:30:00,367.08,367.57,366.89,367.11,28490.0,367.08,367.57,366.89,367.11,28490.0
2025-02-24 15:40:00,366.84,368.65,366.83,368.63,18384.0,366.84,368.65,366.83,368.63,18384.0
2025-02-24 15:50:00,368.63,369.25,365.39,365.71,79389.0,368.63,369.25,365.39,365.71,79389.0
2025-02-25 09:30:00,369.93,371.55,367.7,369.86,10695.0,369.93,371.55,367.7,369.86,10695.0
2025-02-25 09:40:00,369.86,370.16,368.25,368.94,13412.0,369.86,370.16,368.25,368.94,13412.0
2025-02-25 09:50:00,368.85,372.3,368.85,370.36,5105.0,368.85,372.3,368.85,370.36,5105.0
2025-02-25 10:00:00,369.85,369.96,366.57,366.57,6846.0,369.85,369.96,366.57,366.57,6846.0
2025-02-25 10:10:00,366.98,368.4,365.63,367.43,14064.0,366.98,368.4,365.63,367.43,14064.0
2025-02-25 10:20:00,366.98,367.68,366.1,366.73,17371.0,366.98,367.68,366.1,366.73,17371.0
2025-02-25 10:30:00,366.33,368.01,366.15,368.01,17026.0,366.33,368.01,366.15,368.01,17026.0
2025-02-25 10:40:00,368.27,368.75,366.72,366.96,19742.0,368.27,368.75,366.72,366.96,19742.0
2025-02-25 10:50:00,366.75,367.59,365.91,365.92,7494.0,366.75,367.59,365.91,365.92,7494.0
2025-02-25 11:00:00,365.77,365.77,364.53,364.53,12804.0,365.77,365.77,364.53,364.53,12804.0
2025-02-25 11:10:00,364.66,365.42,364.39,364.92,27251.0,364.66,365.42,364.39,364.92,27251.0
2025-02-25 11:20:00,365.02,365.7,364.75,365.66,18897.0,365.02,365.7,364.75,365.66,18897.0
2025-02-25 11:30:00,365.91,367.2,365.2,367.18,29363.0,365.91,367.2,365.2,367.18,29363.0
2025-02-25 11:40:00,366.97,366.97,365.49,366.84,6482.0,366.97,366.97,365.49,366.84,6482.0
2025-02-25 11:50:00,366.21,366.34,365.08,365.17,4296.0,366.21,366.34,365.08,365.17,4296.0
2025-02-25 12:00:00,365.07,365.21,363.94,363.94,2022.0,365.07,365.21,363.94,363.94,2022.0
2025-02-25 12:10:00,364.13,364.22,362.55,362.75,4944.0,364.13,364.22,362.55,362.75,4944.0
2025-02-25 12:20:00,362.51,363.2,362.51,363.16,4099.0,362.51,363.2,362.51,363.16,4099.0
2025-02-25 12:30:00,362.92,363.14,362.83,363.1,2136.0,362.92,363.14,362.83,363.1,2136.0
2025-02-25 12:40:00,363.07,363.12,361.82,361.82,2573.0,363.07,363.12,361.82,361.82,2573.0
2025-02-25 12:50:00,361.75,361.75,361.23,361.61,5157.0,361.75,361.75,361.23,361.61,5157.0
2025-02-25 13:00:00,361.62,361.99,360.86,361.0,6985.0,361.62,361.99,360.86,361.0,6985.0
2025-02-25 13:10:00,361.04,361.04,360.49,360.69,3023.0,361.04,361.04,360.49,360.69,3023.0
2025-02-25 13:20:00,360.57,361.01,358.38,358.38,12380.0,360.57,361.01,358.38,358.38,12380.0
2025-02-25 13:30:00,358.2,360.44,357.61,360.35,12611.0,358.2,360.44,357.61,360.35,12611.0
2025-02-25 13:40:00,360.35,361.3,360.34,361.06,10765.0,360.35,361.3,360.34,361.06,10765.0
2025-02-25 13:50:00,360.98,361.12,360.9,360.99,4544.0,360.98,361.12,360.9,360.99,4544.0
2025-02-25 14:00:00,360.99,360.99,360.45,360.59,4956.0,360.99,360.99,360.45,360.59,4956.0
2025-02-25 14:10:00,360.58,360.94,359.98,359.98,1200.0,360.58,360.94,359.98,359.98,1200.0
2025-02-25 14:20:00,359.85,360.13,358.62,358.82,6510.0,359.85,360.13,358.62,358.82,6510.0
2025-02-25 14:30:00,358.91,359.6,358.42,359.6,8052.0,358.91,359.6,358.42,359.6,8052.0
2025-02-25 14:40:00,359.59,360.25,359.25,359.79,6043.0,359.59,360.25,359.25,359.79,6043.0
2025-02-25 14:50:00,359.88,360.25,359.83,360.01,2301.0,359.88,360.25,359.83,360.01,2301.0
2025-02-25 15:00:00,359.99,360.16,359.63,359.86,1000.0,359.99,360.16,359.63,359.86,1000.0
2025-02-25 15:10:00,359.51,359.51,358.73,358.97,3423.0,359.51,359.51,358.73,358.97,3423.0
2025-02-25 15:20:00,358.94,359.86,358.54,359.5,6610.0,358.94,359.86,358.54,359.5,6610.0
2025-02-25 15:30:00,359.52,359.52,358.65,358.65,4457.0,359.52,359.52,358.65,358.65,4457.0
2025-02-25 15:40:00,358.61,360.0,358.53,359.86,8383.0,358.61,360.0,358.53,359.86,8383.0
2025-02-25 15:50:00,360.04,360.47,357.8,358.72,45201.0,360.04,360.47,357.8,358.72,45201.0
2025-02-26 09:30:00,358.25,360.63,352.91,359.38,11097.0,358.25,360.63,352.91,359.38,11097.0
2025-02-26 09:40:00,358.81,359.02,356.72,358.41,8364.0,358.81,359.02,356.72,358.41,8364.0
2025-02-26 09:50:00,358.48,360.14,357.48,357.63,5111.0,358.48,360.14,357.48,357.63,5111.0
2025-02-26 10:00:00,357.7,358.02,354.05,355.73,17709.0,357.7,358.02,354.05,355.73,17709.0
2025-02-26 10:10:00,355.46,355.82,353.03,353.44,11132.0,355.46,355.82,353.03,353.44,11132.0
2025-02-26 10:20:00,353.44,354.08,351.18,351.18,25865.0,353.44,354.08,351.18,351.18,25865.0
2025-02-26 10:30:00,351.28,352.97,351.27,352.64,12866.0,351.28,352.97,351.27,352.64,12866.0
2025-02-26 10:40:00,352.88,355.2,352.88,355.2,5507.0,352.88,355.2,352.88,355.2,5507.0
2025-02-26 10:50:00,355.38,355.8,354.71,355.2,4921.0,355.38,355.8,354.71,355.2,4921.0
2025-02-26 11:00:00,355.41,357.48,355.14,357.37,10942.0,355.41,357.48,355.14,357.37,10942.0
2025-02-26 11:10:00,357.17,357.23,355.79,357.0,11423.0,357.17,357.23,355.79,357.0,11423.0
2025-02-26 11:20:00,357.03,357.46,355.93,355.93,13300.0,357.03,357.46,355.93,355.93,13300.0
2025-02-26 11:30:00,356.02,356.51,355.46,356.51,8266.0,356.02,356.51,355.46,356.51,8266.0
2025-02-26 11:40:00,356.12,356.46,355.77,355.94,3504.0,356.12,356.46,355.77,355.94,3504.0
2025-02-26 11:50:00,355.8,355.99,355.39,355.4,3203.0,355.8,355.99,355.39,355.4,3203.0
2025-02-26 12:00:00,355.52,356.32,355.11,356.31,6904.0,355.52,356.32,355.11,356.31,6904.0
2025-02-26 12:10:00,356.33,356.82,356.13,356.69,9659.0,356.33,356.82,356.13,356.69,9659.0
2025-02-26 12:20:00,356.69,357.08,356.22,356.63,10018.0,356.69,357.08,356.22,356.63,10018.0
2025-02-26 12:30:00,356.7,357.57,356.4,356.66,9548.0,356.7,357.57,356.4,356.66,9548.0
2025-02-26 12:40:00,356.46,356.49,355.59,356.19,7464.0,356.46,356.49,355.59,356.19,7464.0
2025-02-26 12:50:00,356.1,356.1,355.05,355.37,2903.0,356.1,356.1,355.05,355.37,2903.0
2025-02-26 13:00:00,355.23,355.78,355.22,355.34,5600.0,355.23,355.78,355.22,355.34,5600.0
2025-02-26 13:10:00,355.52,355.67,354.96,355.11,4904.0,355.52,355.67,354.96,355.11,4904.0
2025-02-26 13:20:00,355.36,356.25,355.17,355.19,6305.0,355.36,356.25,355.17,355.19,6305.0
2025-02-26 13:30:00,355.01,355.34,354.92,355.29,3808.0,355.01,355.34,354.92,355.29,3808.0
2025-02-26 13:40:00,355.29,355.37,354.71,354.94,4268.0,355.29,355.37,354.71,354.94,4268.0
2025-02-26 13:50:00,354.9,355.04,354.29,354.54,2801.0,354.9,355.04,354.29,354.54,2801.0
2025-02-26 14:00:00,354.22,355.01,354.21,354.85,10896.0,354.22,355.01,354.21,354.85,10896.0
2025-02-26 14:10:00,354.56,355.29,354.45,355.29,4631.0,354.56,355.29,354.45,355.29,4631.0
2025-02-26 14:20:00,355.31,355.57,355.25,355.27,3191.0,355.31,355.57,355.25,355.27,3191.0
2025-02-26 14:30:00,355.25,355.77,355.21,355.23,3767.0,355.25,355.77,355.21,355.23,3767.0
2025-02-26 14:40:00,355.21,355.39,354.74,354.74,3170.0,355.21,355.39,354.74,354.74,3170.0
2025-02-26 14:50:00,354.19,354.62,353.44,353.88,5952.0,354.19,354.62,353.44,353.88,5952.0
2025-02-26 15:00:00,353.89,354.2,353.88,354.2,1668.0,353.89,354.2,353.88,354.2,1668.0
2025-02-26 15:10:00,353.97,354.07,353.54,353.55,5567.0,353.97,354.07,353.54,353.55,5567.0
2025-02-26 15:20:00,353.59,353.69,353.18,353.19,6377.0,353.59,353.69,353.18,353.19,6377.0
2025-02-26 15:30:00,353.19,354.19,353.18,354.13,7905.0,353.19,354.19,353.18,354.13,7905.0
2025-02-26 15:40:00,354.12,354.49,353.33,353.33,7292.0,354.12,354.49,353.33,353.33,7292.0
2025-02-26 15:50:00,353.32,354.26,352.68,353.37,44576.0,353.32,354.26,352.68,353.37,44576.0
2025-02-27 09:30:00,354.25,357.2,353.66,356.43,10552.0,354.25,357.2,353.66,356.43,10552.0
2025-02-27 09:40:00,356.42,356.64,355.52,356.64,1806.0,356.42,356.64,355.52,356.64,1806.0
2025-02-27 09:50:00,357.38,357.96,356.76,357.29,7995.0,357.38,357.96,356.76,357.29,7995.0
2025-02-27 10:00:00,356.75,356.82,354.13,355.36,6222.0,356.75,356.82,354.13,355.36,6222.0
2025-02-27 10:10:00,355.88,358.24,355.23,357.05,17219.0,355.88,358.24,355.23,357.05,17219.0
2025-02-27 10:20:00,357.13,359.18,357.13,359.18,11942.0,357.13,359.18,357.13,359.18,11942.0
2025-02-27 10:30:00,358.43,359.09,358.29,358.45,7061.0,358.43,359.09,358.29,358.45,7061.0
2025-02-27 10:40:00,358.5,359.88,358.5,359.47,10871.0,358.5,359.88,358.5,359.47,10871.0
2025-02-27 10:50:00,359.47,360.23,359.47,359.88,9487.0,359.47,360.23,359.47,359.88,9487.0
2025-02-27 11:00:00,359.9,360.33,359.62,360.1,4050.0,359.9,360.33,359.62,360.1,4050.0
2025-02-27 11:10:00,360.1,361.17,359.81,360.97,4879.0,360.1,361.17,359.81,360.97,4879.0
2025-02-27 11:20:00,360.92,361.11,360.27,360.69,17180.0,360.92,361.11,360.27,360.69,17180.0
2025-02-27 11:30:00,360.85,361.6,360.49,360.6,11526.0,360.85,361.6,360.49,360.6,11526.0
2025-02-27 11:40:00,360.51,361.1,360.51,360.77,5403.0,360.51,361.1,360.51,360.77,5403.0
2025-02-27 11:50:00,360.95,361.69,360.93,361.46,2320.0,360.95,361.69,360.93,361.46,2320.0
2025-02-27 12:00:00,361.57,362.34,361.21,361.9,9298.0,361.57,362.34,361.21,361.9,9298.0
2025-02-27 12:10:00,361.69,361.96,360.55,360.72,8388.0,361.69,361.96,360.55,360.72,8388.0
2025-02-27 12:20:00,360.55,362.26,360.54,362.1,2641.0,360.55,362.26,360.54,362.1,2641.0
2025-02-27 12:30:00,362.32,362.46,361.71,361.88,3184.0,362.32,362.46,361.71,361.88,3184.0
2025-02-27 12:40:00,361.88,361.93,360.31,360.31,7513.0,361.88,361.93,360.31,360.31,7513.0
2025-02-27 12:50:00,360.18,360.18,359.37,359.81,9163.0,360.18,360.18,359.37,359.81,9163.0
2025-02-27 13:00:00,360.0,360.93,359.99,360.65,3650.0,360.0,360.93,359.99,360.65,3650.0
2025-02-27 13:10:00,360.65,361.41,360.32,360.83,4934.0,360.65,361.41,360.32,360.83,4934.0
2025-02-27 13:20:00,360.83,361.63,360.65,361.6,3671.0,360.83,361.63,360.65,361.6,3671.0
2025-02-27 13:30:00,361.59,362.13,361.34,361.53,4766.0,361.59,362.13,361.34,361.53,4766.0
2025-02-27 13:40:00,361.54,361.82,361.43,361.63,3000.0,361.54,361.82,361.43,361.63,3000.0
2025-02-27 13:50:00,361.4,362.27,361.33,361.77,5490.0,361.4,362.27,361.33,361.77,5490.0
2025-02-27 14:00:00,361.95,361.98,360.11,360.33,6895.0,361.95,361.98,360.11,360.33,6895.0
2025-02-27 14:10:00,360.48,360.5,360.12,360.17,1864.0,360.48,360.5,360.12,360.17,1864.0
2025-02-27 14:20:00,360.48,360.48,359.27,359.75,9476.0,360.48,360.48,359.27,359.75,9476.0
2025-02-27 14:30:00,359.59,359.87,358.76,358.87,4805.0,359.59,359.87,358.76,358.87,4805.0
2025-02-27 14:40:00,358.67,359.47,358.21,359.08,3629.0,358.67,359.47,358.21,359.08,3629.0
2025-02-27 14:50:00,359.17,359.86,359.15,359.55,5700.0,359.17,359.86,359.15,359.55,5700.0
2025-02-27 15:00:00,359.18,359.18,358.0,358.15,6104.0,359.18,359.18,358.0,358.15,6104.0
2025-02-27 15:10:00,358.28,358.68,358.14,358.49,5300.0,358.28,358.68,358.14,358.49,5300.0
2025-02-27 15:20:00,358.55,358.99,358.07,358.22,9501.0,358.55,358.99,358.07,358.22,9501.0
2025-02-27 15:30:00,358.26,359.05,358.21,358.46,5465.0,358.26,359.05,358.21,358.46,5465.0
2025-02-27 15:40:00,358.15,358.42,357.87,358.15,8922.0,358.15,358.42,357.87,358.15,8922.0
2025-02-27 15:50:00,358.31,359.2,357.96,358.87,36102.0,358.31,359.2,357.96,358.87,36102.0
2025-02-28 09:30:00,362.46,365.44,360.38,364.3,23165.0,362.46,365.44,360.38,364.3,23165.0
2025-02-28 09:40:00,364.4,366.89,363.37,366.39,9085.0,364.4,366.89,363.37,366.39,9085.0
2025-02-28 09:50:00,366.5,367.53,365.29,367.53,11264.0,366.5,367.53,365.29,367.53,11264.0
2025-02-28 10:00:00,367.61,368.55,366.19,366.19,14226.0,367.61,368.55,366.19,366.19,14226.0
2025-02-28 10:10:00,366.44,367.42,365.06,365.53,30393.0,366.44,367.42,365.06,365.53,30393.0
2025-02-28 10:20:00,365.53,365.69,364.6,365.69,6291.0,365.53,365.69,364.6,365.69,6291.0
2025-02-28 10:30:00,366.0,366.0,364.05,364.29,4500.0,366.0,366.0,364.05,364.29,4500.0
2025-02-28 10:40:00,364.38,364.96,363.5,363.5,4475.0,364.38,364.96,363.5,363.5,4475.0
2025-02-28 10:50:00,363.89,364.57,363.89,364.15,2323.0,363.89,364.57,363.89,364.15,2323.0
2025-02-28 11:00:00,364.0,364.7,363.8,364.41,13620.0,364.0,364.7,363.8,364.41,13620.0
2025-02-28 11:10:00,364.69,364.97,364.33,364.78,2200.0,364.69,364.97,364.33,364.78,2200.0
2025-02-28 11:20:00,364.77,365.15,364.39,365.15,3683.0,364.77,365.15,364.39,365.15,3683.0
2025-02-28 11:30:00,364.75,366.0,364.75,365.85,6268.0,364.75,366.0,364.75,365.85,6268.0
2025-02-28 11:40:00,365.5,366.85,365.23,366.85,3691.0,365.5,366.85,365.23,366.85,3691.0
2025-02-28 11:50:00,366.66,367.2,366.66,367.08,5523.0,366.66,367.2,366.66,367.08,5523.0
2025-02-28 12:00:00,366.86,366.86,366.09,366.52,5087.0,366.86,366.86,366.09,366.52,5087.0
2025-02-28 12:10:00,366.72,367.32,366.71,367.31,4344.0,366.72,367.32,366.71,367.31,4344.0
2025-02-28 12:20:00,367.35,367.35,365.8,366.05,3550.0,367.35,367.35,365.8,366.05,3550.0
2025-02-28 12:30:00,366.19,366.52,365.61,365.61,9341.0,366.19,366.52,365.61,365.61,9341.0
2025-02-28 12:40:00,365.43,365.43,364.2,364.2,6489.0,365.43,365.43,364.2,364.2,6489.0
2025-02-28 12:50:00,364.09,364.64,364.09,364.5,9457.0,364.09,364.64,364.09,364.5,9457.0
2025-02-28 13:00:00,364.5,364.5,363.95,364.0,7690.0,364.5,364.5,363.95,364.0,7690.0
2025-02-28 13:10:00,364.0,364.47,363.76,364.13,15343.0,364.0,364.47,363.76,364.13,15343.0
2025-02-28 13:20:00,364.13,364.49,363.46,364.49,14572.0,364.13,364.49,363.46,364.49,14572.0
2025-02-28 13:30:00,364.16,365.11,363.77,364.83,4246.0,364.16,365.11,363.77,364.83,4246.0
2025-02-28 13:40:00,364.81,364.81,363.45,363.46,5575.0,364.81,364.81,363.45,363.46,5575.0
2025-02-28 13:50:00,363.16,363.45,361.6,361.6,8235.0,363.16,363.45,361.6,361.6,8235.0
2025-02-28 14:00:00,361.81,362.02,361.29,361.29,6053.0,361.81,362.02,361.29,361.29,6053.0
2025-02-28 14:10:00,361.29,361.86,361.29,361.72,2501.0,361.29,361.86,361.29,361.72,2501.0
2025-02-28 14:20:00,361.74,362.04,361.73,362.04,3360.0,361.74,362.04,361.73,362.04,3360.0
2025-02-28 14:30:00,362.04,363.08,362.03,363.08,6532.0,362.04,363.08,362.03,363.08,6532.0
2025-02-28 14:40:00,363.06,363.29,362.77,363.29,8535.0,363.06,363.29,362.77,363.29,8535.0
2025-02-28 14:50:00,363.29,363.29,362.27,362.56,16190.0,363.29,363.29,362.27,362.56,16190.0
2025-02-28 15:00:00,362.64,363.58,362.64,363.41,15756.0,362.64,363.58,362.64,363.41,15756.0
2025-02-28 15:10:00,363.4,363.82,362.64,363.44,15835.0,363.4,363.82,362.64,363.44,15835.0
2025-02-28 15:20:00,363.5,363.5,362.76,363.23,17194.0,363.5,363.5,362.76,363.23,17194.0
2025-02-28 15:30:00,363.09,363.45,362.03,363.02,16705.0,363.09,363.45,362.03,363.02,16705.0
2025-02-28 15:40:00,363.1,363.82,363.07,363.27,15176.0,363.1,363.82,363.07,363.27,15176.0
2025-02-28 15:50:00,363.43,364.03,361.71,363.58,111884.0,363.43,364.03,361.71,363.58,111884.0
2025-03-03 09:30:00,362.87,365.69,360.6,365.69,14238.0,362.87,365.69,360.6,365.69,14238.0
2025-03-03 09:40:00,365.69,368.72,365.69,367.55,29089.0,365.69,368.72,365.69,367.55,29089.0
2025-03-03 09:50:00,367.69,368.14,365.86,366.33,10830.0,367.69,368.14,365.86,366.33,10830.0
2025-03-03 10:00:00,365.67,367.87,364.54,367.0,36845.0,365.67,367.87,364.54,367.0,36845.0
2025-03-03 10:10:00,366.57,367.37,365.74,366.06,7998.0,366.57,367.37,365.74,366.06,7998.0
2025-03-03 10:20:00,366.11,367.56,366.11,367.35,7235.0,366.11,367.56,366.11,367.35,7235.0
2025-03-03 10:30:00,367.35,368.77,367.03,367.34,10936.0,367.35,368.77,367.03,367.34,10936.0
2025-03-03 10:40:00,367.35,368.27,367.27,367.27,8287.0,367.35,368.27,367.27,367.27,8287.0
2025-03-03 10:50:00,367.61,367.62,366.61,366.61,4886.0,367.61,367.62,366.61,366.61,4886.0
2025-03-03 11:00:00,366.6,369.63,366.4,369.39,21074.0,366.6,369.63,366.4,369.39,21074.0
2025-03-03 11:10:00,369.6,370.81,369.47,370.53,19716.0,369.6,370.81,369.47,370.53,19716.0
2025-03-03 11:20:00,370.33,372.19,370.12,370.13,16787.0,370.33,372.19,370.12,370.13,16787.0
2025-03-03 11:30:00,370.01,370.01,368.03,368.29,34695.0,370.01,370.01,368.03,368.29,34695.0
2025-03-03 11:40:00,368.29,369.68,367.58,369.68,18239.0,368.29,369.68,367.58,369.68,18239.0
2025-03-03 11:50:00,369.68,371.18,369.67,370.04,17982.0,369.68,371.18,369.67,370.04,17982.0
2025-03-03 12:00:00,370.04,370.04,368.94,368.97,5938.0,370.04,370.04,368.94,368.97,5938.0
2025-03-03 12:10:00,369.05,369.94,369.02,369.69,3624.0,369.05,369.94,369.02,369.69,3624.0
2025-03-03 12:20:00,369.7,369.74,369.3,369.3,5286.0,369.7,369.74,369.3,369.3,5286.0
2025-03-03 12:30:00,369.33,370.29,369.32,370.03,5095.0,369.33,370.29,369.32,370.03,5095.0
2025-03-03 12:40:00,370.05,370.3,369.69,370.03,5750.0,370.05,370.3,369.69,370.03,5750.0
2025-03-03 12:50:00,369.73,369.73,368.29,368.45,5096.0,369.73,369.73,368.29,368.45,5096.0
2025-03-03 13:00:00,368.06,368.45,367.6,368.11,5701.0,368.06,368.45,367.6,368.11,5701.0
2025-03-03 13:10:00,367.68,367.78,366.1,366.1,7782.0,367.68,367.78,366.1,366.1,7782.0
2025-03-03 13:20:00,365.94,366.31,365.53,365.67,8009.0,365.94,366.31,365.53,365.67,8009.0
2025-03-03 13:30:00,365.84,365.96,364.86,365.44,9869.0,365.84,365.96,364.86,365.44,9869.0
2025-03-03 13:40:00,365.38,370.28,365.34,370.08,19250.0,365.38,370.28,365.34,370.08,19250.0
2025-03-03 13:50:00,370.13,370.99,369.63,369.91,14978.0,370.13,370.99,369.63,369.91,14978.0
2025-03-03 14:00:00,370.23,371.05,370.23,371.04,6357.0,370.23,371.05,370.23,371.04,6357.0
2025-03-03 14:10:00,371.04,372.2,371.04,371.22,7785.0,371.04,372.2,371.04,371.22,7785.0
2025-03-03 14:20:00,371.22,372.05,371.21,371.46,5077.0,371.22,372.05,371.21,371.46,5077.0
2025-03-03 14:30:00,371.64,374.91,371.64,374.49,15793.0,371.64,374.91,371.64,374.49,15793.0
2025-03-03 14:40:00,374.67,376.24,374.67,375.6,34719.0,374.67,376.24,374.67,375.6,34719.0
2025-03-03 14:50:00,375.88,376.0,373.08,373.69,35535.0,375.88,376.0,373.08,373.69,35535.0
2025-03-03 15:00:00,373.69,374.07,371.6,371.6,24918.0,373.69,374.07,371.6,371.6,24918.0
2025-03-03 15:10:00,372.2,372.33,368.64,369.27,38590.0,372.2,372.33,368.64,369.27,38590.0
2025-03-03 15:20:00,369.23,370.61,368.84,370.42,13135.0,369.23,370.61,368.84,370.42,13135.0
2025-03-03 15:30:00,370.62,371.04,370.14,370.83,17179.0,370.62,371.04,370.14,370.83,17179.0
2025-03-03 15:40:00,370.83,372.68,370.11,372.43,25022.0,370.83,372.68,370.11,372.43,25022.0
2025-03-03 15:50:00,372.28,372.96,370.44,370.67,70314.0,372.28,372.96,370.44,370.67,70314.0
2025-03-04 09:30:00,376.48,377.49,369.31,372.42,33338.0,376.48,377.49,369.31,372.42,33338.0
2025-03-04 09:40:00,372.47,376.2,372.42,374.81,17592.0,372.47,376.2,372.42,374.81,17592.0
2025-03-04 09:50:00,374.52,374.52,370.99,371.86,20876.0,374.52,374.52,370.99,371.86,20876.0
2025-03-04 10:00:00,371.42,371.42,366.04,368.34,56071.0,371.42,371.42,366.04,368.34,56071.0
2025-03-04 10:10:00,368.21,368.53,367.16,367.46,16999.0,368.21,368.53,367.16,367.46,16999.0
2025-03-04 10:20:00,367.53,368.15,366.08,367.87,17527.0,367.53,368.15,366.08,367.87,17527.0
2025-03-04 10:30:00,367.59,368.25,366.4,367.85,11061.0,367.59,368.25,366.4,367.85,11061.0
2025-03-04 10:40:00,367.94,369.24,367.29,369.0,9103.0,367.94,369.24,367.29,369.0,9103.0
2025-03-04 10:50:00,368.86,369.56,368.37,369.34,6295.0,368.86,369.56,368.37,369.34,6295.0
2025-03-04 11:00:00,369.38,369.38,367.9,368.35,8916.0,369.38,369.38,367.9,368.35,8916.0
2025-03-04 11:10:00,368.35,368.54,367.43,367.5,6970.0,368.35,368.54,367.43,367.5,6970.0
2025-03-04 11:20:00,367.5,368.59,367.12,368.59,9747.0,367.5,368.59,367.12,368.59,9747.0
2025-03-04 11:30:00,369.7,370.08,369.44,369.8,6916.0,369.7,370.08,369.44,369.8,6916.0
2025-03-04 11:40:00,369.8,371.5,369.8,371.5,8401.0,369.8,371.5,369.8,371.5,8401.0
2025-03-04 11:50:00,371.44,371.85,370.58,370.96,8428.0,371.44,371.85,370.58,370.96,8428.0
2025-03-04 12:00:00,370.96,371.87,370.84,371.72,7273.0,370.96,371.87,370.84,371.72,7273.0
2025-03-04 12:10:00,371.62,372.31,371.3,372.15,3415.0,371.62,372.31,371.3,372.15,3415.0
2025-03-04 12:20:00,372.12,373.4,371.82,373.01,4845.0,372.12,373.4,371.82,373.01,4845.0
2025-03-04 12:30:00,373.3,373.3,371.57,371.83,8523.0,373.3,373.3,371.57,371.83,8523.0
2025-03-04 12:40:00,371.9,372.19,371.12,371.76,9906.0,371.9,372.19,371.12,371.76,9906.0
2025-03-04 12:50:00,371.85,371.85,370.73,371.05,7473.0,371.85,371.85,370.73,371.05,7473.0
2025-03-04 13:00:00,371.23,372.38,371.23,372.21,10149.0,371.23,372.38,371.23,372.21,10149.0
2025-03-04 13:10:00,372.48,372.77,371.42,371.73,5323.0,372.48,372.77,371.42,371.73,5323.0
2025-03-04 13:20:00,371.71,371.71,370.59,370.6,2934.0,371.71,371.71,370.59,370.6,2934.0
2025-03-04 13:30:00,370.6,370.6,361.86,369.65,64640.0,370.6,370.6,361.86,369.65,64640.0
2025-03-04 13:40:00,369.1,370.1,366.35,368.79,14463.0,369.1,370.1,366.35,368.79,14463.0
2025-03-04 13:50:00,368.31,368.73,368.13,368.24,4126.0,368.31,368.73,368.13,368.24,4126.0
2025-03-04 14:00:00,368.27,370.03,368.26,369.95,3574.0,368.27,370.03,368.26,369.95,3574.0
2025-03-04 14:10:00,369.87,370.59,369.55,370.59,2952.0,369.87,370.59,369.55,370.59,2952.0
2025-03-04 14:20:00,370.41,371.1,369.6,369.6,10433.0,370.41,371.1,369.6,369.6,10433.0
2025-03-04 14:30:00,369.56,369.96,369.06,369.52,6910.0,369.56,369.96,369.06,369.52,6910.0
2025-03-04 14:40:00,369.94,370.39,369.49,370.38,3037.0,369.94,370.39,369.49,370.38,3037.0
2025-03-04 14:50:00,370.72,370.82,370.38,370.61,2413.0,370.72,370.82,370.38,370.61,2413.0
2025-03-04 15:00:00,370.92,371.12,370.35,370.71,5908.0,370.92,371.12,370.35,370.71,5908.0
2025-03-04 15:10:00,371.07,371.7,370.63,371.38,5666.0,371.07,371.7,370.63,371.38,5666.0
2025-03-04 15:20:00,371.33,372.26,370.86,370.89,8523.0,371.33,372.26,370.86,370.89,8523.0
2025-03-04 15:30:00,370.91,370.91,369.2,369.61,7175.0,370.91,370.91,369.2,369.61,7175.0
2025-03-04 15:40:00,369.61,370.21,368.86,369.88,8414.0,369.61,370.21,368.86,369.88,8414.0
2025-03-04 15:50:00,369.58,369.58,367.68,368.29,39079.0,369.58,369.58,367.68,368.29,39079.0
2025-03-05 09:30:00,368.2,372.84,367.69,371.68,19145.0,368.2,372.84,367.69,371.68,19145.0
2025-03-05 09:40:00,371.49,375.72,371.44,374.86,8490.0,371.49,375.72,371.44,374.86,8490.0
2025-03-05 09:50:00,374.93,374.96,372.36,373.87,6691.0,374.93,374.96,372.36,373.87,6691.0
2025-03-05 10:00:00,375.76,375.76,372.74,372.96,5750.0,375.76,375.76,372.74,372.96,5750.0
2025-03-05 10:10:00,372.99,373.13,371.37,372.85,6478.0,372.99,373.13,371.37,372.85,6478.0
2025-03-05 10:20:00,372.41,373.38,371.54,371.54,15355.0,372.41,373.38,371.54,371.54,15355.0
2025-03-05 10:30:00,371.59,373.34,370.92,373.34,5805.0,371.59,373.34,370.92,373.34,5805.0
2025-03-05 10:40:00,373.88,373.88,372.5,372.5,5264.0,373.88,373.88,372.5,372.5,5264.0
2025-03-05 10:50:00,372.5,374.29,372.23,373.68,4100.0,372.5,374.29,372.23,373.68,4100.0
2025-03-05 11:00:00,373.54,373.89,372.92,372.92,14954.0,373.54,373.89,372.92,372.92,14954.0
2025-03-05 11:10:00,373.08,373.08,371.29,371.83,10026.0,373.08,373.08,371.29,371.83,10026.0
2025-03-05 11:20:00,371.71,371.71,370.39,370.49,7796.0,371.71,371.71,370.39,370.49,7796.0
2025-03-05 11:30:00,370.79,370.9,369.8,370.85,10208.0,370.79,370.9,369.8,370.85,10208.0
2025-03-05 11:40:00,370.47,371.53,370.26,370.83,6427.0,370.47,371.53,370.26,370.83,6427.0
2025-03-05 11:50:00,370.63,371.87,370.25,371.64,4859.0,370.63,371.87,370.25,371.64,4859.0
2025-03-05 12:00:00,371.71,373.37,371.71,372.48,7897.0,371.71,373.37,371.71,372.48,7897.0
2025-03-05 12:10:00,372.4,373.27,372.22,372.91,4178.0,372.4,373.27,372.22,372.91,4178.0
2025-03-05 12:20:00,372.83,373.73,372.75,373.53,4149.0,372.83,373.73,372.75,373.53,4149.0
2025-03-05 12:30:00,373.8,374.0,373.41,373.62,5504.0,373.8,374.0,373.41,373.62,5504.0
2025-03-05 12:40:00,373.79,373.91,372.74,373.88,10216.0,373.79,373.91,372.74,373.88,10216.0
2025-03-05 12:50:00,373.77,375.42,373.76,375.01,10382.0,373.77,375.42,373.76,375.01,10382.0
2025-03-05 13:00:00,374.88,376.24,374.8,375.11,9377.0,374.88,376.24,374.8,375.11,9377.0
2025-03-05 13:10:00,375.28,375.5,374.56,375.06,6275.0,375.28,375.5,374.56,375.06,6275.0
2025-03-05 13:20:00,375.31,375.41,374.74,375.2,5273.0,375.31,375.41,374.74,375.2,5273.0
2025-03-05 13:30:00,375.19,375.93,374.97,375.93,10322.0,375.19,375.93,374.97,375.93,10322.0
2025-03-05 13:40:00,375.64,376.55,375.0,376.55,12799.0,375.64,376.55,375.0,376.55,12799.0
2025-03-05 13:50:00,376.49,376.6,375.89,376.13,4280.0,376.49,376.6,375.89,376.13,4280.0
2025-03-05 14:00:00,376.13,378.77,375.82,378.46,9602.0,376.13,378.77,375.82,378.46,9602.0
2025-03-05 14:10:00,378.34,378.44,377.47,377.57,9773.0,378.34,378.44,377.47,377.57,9773.0
2025-03-05 14:20:00,377.48,378.51,377.48,377.93,5010.0,377.48,378.51,377.48,377.93,5010.0
2025-03-05 14:30:00,378.13,378.46,377.37,377.84,11140.0,378.13,378.46,377.37,377.84,11140.0
2025-03-05 14:40:00,377.61,377.94,377.35,377.91,12300.0,377.61,377.94,377.35,377.91,12300.0
2025-03-05 14:50:00,377.82,379.07,377.82,378.2,12230.0,377.82,379.07,377.82,378.2,12230.0
2025-03-05 15:00:00,378.32,379.21,378.32,379.21,3757.0,378.32,379.21,378.32,379.21,3757.0
2025-03-05 15:10:00,379.21,379.85,378.29,379.09,13849.0,379.21,379.85,378.29,379.09,13849.0
2025-03-05 15:20:00,379.18,380.0,378.8,379.87,9042.0,379.18,380.0,378.8,379.87,9042.0
2025-03-05 15:30:00,379.61,379.93,378.45,379.53,22285.0,379.61,379.93,378.45,379.53,22285.0
2025-03-05 15:40:00,379.49,380.29,378.69,378.81,18744.0,379.49,380.29,378.69,378.81,18744.0
2025-03-05 15:50:00,379.02,379.26,378.05,378.66,59916.0,379.02,379.26,378.05,378.66,59916.0
2025-03-06 09:30:00,378.89,379.99,376.27,378.09,15960.0,378.89,379.99,376.27,378.09,15960.0
2025-03-06 09:40:00,378.01,378.28,376.58,377.68,12030.0,378.01,378.28,376.58,377.68,12030.0
2025-03-06 09:50:00,378.13,378.73,377.57,378.34,21276.0,378.13,378.73,377.57,378.34,21276.0
2025-03-06 10:00:00,378.2,381.72,378.2,381.44,7837.0,378.2,381.72,378.2,381.44,7837.0
2025-03-06 10:10:00,381.06,381.08,380.31,380.33,9905.0,381.06,381.08,380.31,380.33,9905.0
2025-03-06 10:20:00,380.1,380.85,379.7,380.3,19455.0,380.1,380.85,379.7,380.3,19455.0
2025-03-06 10:30:00,380.4,381.79,380.4,381.79,14810.0,380.4,381.79,380.4,381.79,14810.0
2025-03-06 10:40:00,382.0,382.67,381.77,381.96,10732.0,382.0,382.67,381.77,381.96,10732.0
2025-03-06 10:50:00,381.96,382.35,381.52,382.26,6996.0,381.96,382.35,381.52,382.26,6996.0
2025-03-06 11:00:00,382.07,382.41,380.84,382.41,8429.0,382.07,382.41,380.84,382.41,8429.0
2025-03-06 11:10:00,382.1,383.02,380.96,381.43,25724.0,382.1,383.02,380.96,381.43,25724.0
2025-03-06 11:20:00,381.52,381.52,380.18,380.98,12415.0,381.52,381.52,380.18,380.98,12415.0
2025-03-06 11:30:00,381.25,381.71,380.54,380.94,12635.0,381.25,381.71,380.54,380.94,12635.0
2025-03-06 11:40:00,380.84,381.55,379.97,379.99,10381.0,380.84,381.55,379.97,379.99,10381.0
2025-03-06 11:50:00,379.67,380.43,379.41,379.59,15992.0,379.67,380.43,379.41,379.59,15992.0
2025-03-06 12:00:00,379.59,380.0,377.6,378.23,32225.0,379.59,380.0,377.6,378.23,32225.0
2025-03-06 12:10:00,377.19,377.4,376.62,377.05,3789.0,377.19,377.4,376.62,377.05,3789.0
2025-03-06 12:20:00,377.13,378.09,377.13,377.78,8853.0,377.13,378.09,377.13,377.78,8853.0
2025-03-06 12:30:00,377.78,378.69,377.77,378.18,11301.0,377.78,378.69,377.77,378.18,11301.0
2025-03-06 12:40:00,378.34,378.8,376.37,376.72,15491.0,378.34,378.8,376.37,376.72,15491.0
2025-03-06 12:50:00,376.71,377.9,376.37,377.9,3582.0,376.71,377.9,376.37,377.9,3582.0
2025-03-06 13:00:00,377.54,377.54,376.39,377.0,12113.0,377.54,377.54,376.39,377.0,12113.0
2025-03-06 13:10:00,376.73,377.58,376.65,377.55,5723.0,376.73,377.58,376.65,377.55,5723.0
2025-03-06 13:20:00,377.16,377.67,376.39,376.41,18737.0,377.16,377.67,376.39,376.41,18737.0
2025-03-06 13:30:00,376.43,377.35,376.3,376.38,12461.0,376.43,377.35,376.3,376.38,12461.0
2025-03-06 13:40:00,376.34,377.25,375.67,377.05,7292.0,376.34,377.25,375.67,377.05,7292.0
2025-03-06 13:50:00,377.19,377.84,376.8,377.28,19271.0,377.19,377.84,376.8,377.28,19271.0
2025-03-06 14:00:00,377.4,377.48,375.76,376.56,6983.0,377.4,377.48,375.76,376.56,6983.0
2025-03-06 14:10:00,376.9,377.51,376.13,377.04,5323.0,376.9,377.51,376.13,377.04,5323.0
2025-03-06 14:20:00,377.27,377.27,376.55,377.04,6268.0,377.27,377.27,376.55,377.04,6268.0
2025-03-06 14:30:00,376.86,377.37,376.23,377.37,7035.0,376.86,377.37,376.23,377.37,7035.0
2025-03-06 14:40:00,377.34,380.27,377.18,380.27,9804.0,377.34,380.27,377.18,380.27,9804.0
2025-03-06 14:50:00,380.0,381.12,378.36,378.36,23873.0,380.0,381.12,378.36,378.36,23873.0
2025-03-06 15:00:00,377.57,378.5,377.28,377.5,5464.0,377.57,378.5,377.28,377.5,5464.0
2025-03-06 15:10:00,377.48,380.84,377.44,379.87,20314.0,377.48,380.84,377.44,379.87,20314.0
2025-03-06 15:20:00,379.99,380.33,379.17,380.33,7538.0,379.99,380.33,379.17,380.33,7538.0
2025-03-06 15:30:00,380.55,380.88,380.08,380.13,10267.0,380.55,380.88,380.08,380.13,10267.0
2025-03-06 15:40:00,379.82,380.97,379.56,380.73,39474.0,379.82,380.97,379.56,380.73,39474.0
2025-03-06 15:50:00,380.73,384.95,380.22,382.82,154490.0,380.73,384.95,380.22,382.82,154490.0
2025-03-07 09:30:00,381.95,389.53,381.2,388.26,20248.0,381.95,389.53,381.2,388.26,20248.0
2025-03-07 09:40:00,388.02,391.07,388.01,390.73,23336.0,388.02,391.07,388.01,390.73,23336.0
2025-03-07 09:50:00,390.94,391.61,388.33,389.33,23326.0,390.94,391.61,388.33,389.33,23326.0
2025-03-07 10:00:00,389.66,390.37,387.96,388.29,11173.0,389.66,390.37,387.96,388.29,11173.0
2025-03-07 10:10:00,388.3,388.61,385.26,385.79,10885.0,388.3,388.61,385.26,385.79,10885.0
2025-03-07 10:20:00,385.81,386.35,384.23,384.25,22526.0,385.81,386.35,384.23,384.25,22526.0
2025-03-07 10:30:00,384.41,384.57,382.91,383.7,31252.0,384.41,384.57,382.91,383.7,31252.0
2025-03-07 10:40:00,383.7,384.7,382.59,384.53,36650.0,383.7,384.7,382.59,384.53,36650.0
2025-03-07 10:50:00,384.5,384.51,381.12,381.12,12305.0,384.5,384.51,381.12,381.12,12305.0
2025-03-07 11:00:00,381.43,382.2,380.03,380.14,14826.0,381.43,382.2,380.03,380.14,14826.0
2025-03-07 11:10:00,380.53,381.42,378.84,379.5,19822.0,380.53,381.42,378.84,379.5,19822.0
2025-03-07 11:20:00,379.43,379.71,378.16,378.33,18433.0,379.43,379.71,378.16,378.33,18433.0
2025-03-07 11:30:00,378.63,378.84,375.87,376.59,30313.0,378.63,378.84,375.87,376.59,30313.0
2025-03-07 11:40:00,376.12,376.12,373.79,374.25,20597.0,376.12,376.12,373.79,374.25,20597.0
2025-03-07 11:50:00,374.47,375.66,373.62,373.86,33130.0,374.47,375.66,373.62,373.86,33130.0
2025-03-07 12:00:00,373.48,373.48,371.72,372.05,29024.0,373.48,373.48,371.72,372.05,29024.0
2025-03-07 12:10:00,372.4,372.81,371.19,371.55,14390.0,372.4,372.81,371.19,371.55,14390.0
2025-03-07 12:20:00,371.41,372.65,371.03,372.65,8820.0,371.41,372.65,371.03,372.65,8820.0
2025-03-07 12:30:00,372.89,375.38,372.69,374.96,11575.0,372.89,375.38,372.69,374.96,11575.0
2025-03-07 12:40:00,375.06,377.01,375.06,375.33,15183.0,375.06,377.01,375.06,375.33,15183.0
2025-03-07 12:50:00,375.84,377.13,373.03,374.74,21791.0,375.84,377.13,373.03,374.74,21791.0
2025-03-07 13:00:00,374.86,377.44,374.53,376.94,10900.0,374.86,377.44,374.53,376.94,10900.0
2025-03-07 13:10:00,377.12,379.32,377.11,378.41,7028.0,377.12,379.32,377.11,378.41,7028.0
2025-03-07 13:20:00,378.79,379.57,378.16,379.06,11513.0,378.79,379.57,378.16,379.06,11513.0
2025-03-07 13:30:00,378.78,381.16,378.77,381.16,7722.0,378.78,381.16,378.77,381.16,7722.0
2025-03-07 13:40:00,381.12,381.23,380.1,381.1,9560.0,381.12,381.23,380.1,381.1,9560.0
2025-03-07 13:50:00,381.09,381.87,380.68,381.32,8048.0,381.09,381.87,380.68,381.32,8048.0
2025-03-07 14:00:00,381.71,381.86,380.93,380.93,7763.0,381.71,381.86,380.93,380.93,7763.0
2025-03-07 14:10:00,381.05,381.69,380.98,381.1,5368.0,381.05,381.69,380.98,381.1,5368.0
2025-03-07 14:20:00,381.41,381.44,379.54,380.11,9705.0,381.41,381.44,379.54,380.11,9705.0
2025-03-07 14:30:00,380.12,381.57,379.72,381.16,13607.0,380.12,381.57,379.72,381.16,13607.0
2025-03-07 14:40:00,381.42,382.36,380.94,381.27,13820.0,381.42,382.36,380.94,381.27,13820.0
2025-03-07 14:50:00,380.95,382.41,380.95,381.79,20051.0,380.95,382.41,380.95,381.79,20051.0
2025-03-07 15:00:00,381.68,382.82,381.38,382.06,13387.0,381.68,382.82,381.38,382.06,13387.0
2025-03-07 15:10:00,382.04,382.94,381.51,382.37,18507.0,382.04,382.94,381.51,382.37,18507.0
2025-03-07 15:20:00,382.33,382.75,380.95,381.84,15322.0,382.33,382.75,380.95,381.84,15322.0
2025-03-07 15:30:00,381.65,382.4,380.72,380.84,18948.0,381.65,382.4,380.72,380.84,18948.0
2025-03-07 15:40:00,381.06,381.57,380.48,380.84,27333.0,381.06,381.57,380.48,380.84,27333.0
2025-03-07 15:50:00,381.0,381.0,379.26,379.36,82943.0,381.0,381.0,379.26,379.36,82943.0
2025-03-10 09:30:00,378.5,385.64,378.11,378.11,40242.0,378.5,385.64,378.11,378.11,40242.0
2025-03-10 09:40:00,378.91,379.57,372.99,373.92,38560.0,378.91,379.57,372.99,373.92,38560.0
2025-03-10 09:50:00,373.92,376.23,373.91,374.11,16079.0,373.92,376.23,373.91,374.11,16079.0
2025-03-10 10:00:00,374.8,374.8,369.43,370.0,36465.0,374.8,374.8,369.43,370.0,36465.0
2025-03-10 10:10:00,369.72,371.31,369.25,370.24,19188.0,369.72,371.31,369.25,370.24,19188.0
2025-03-10 10:20:00,370.28,371.4,369.3,370.39,31283.0,370.28,371.4,369.3,370.39,31283.0
2025-03-10 10:30:00,370.55,370.78,366.95,367.14,26437.0,370.55,370.78,366.95,367.14,26437.0
2025-03-10 10:40:00,367.35,368.62,366.95,367.98,15675.0,367.35,368.62,366.95,367.98,15675.0
2025-03-10 10:50:00,368.69,370.51,365.78,370.51,18890.0,368.69,370.51,365.78,370.51,18890.0
2025-03-10 11:00:00,370.81,372.37,370.51,370.67,21449.0,370.81,372.37,370.51,370.67,21449.0
2025-03-10 11:10:00,370.25,370.29,368.39,368.52,14630.0,370.25,370.29,368.39,368.52,14630.0
2025-03-10 11:20:00,368.09,369.45,367.21,368.31,29427.0,368.09,369.45,367.21,368.31,29427.0
2025-03-10 11:30:00,367.84,369.47,367.47,369.19,7278.0,367.84,369.47,367.47,369.19,7278.0
2025-03-10 11:40:00,369.14,369.17,367.58,367.88,16100.0,369.14,369.17,367.58,367.88,16100.0
2025-03-10 11:50:00,368.0,368.83,367.21,367.23,10262.0,368.0,368.83,367.21,367.23,10262.0
2025-03-10 12:00:00,367.19,368.48,366.03,366.03,13821.0,367.19,368.48,366.03,366.03,13821.0
2025-03-10 12:10:00,366.0,366.44,363.91,364.78,15052.0,366.0,366.44,363.91,364.78,15052.0
2025-03-10 12:20:00,364.77,365.66,364.3,365.65,47791.0,364.77,365.66,364.3,365.65,47791.0
2025-03-10 12:30:00,365.61,367.13,364.8,364.88,13015.0,365.61,367.13,364.8,364.88,13015.0
2025-03-10 12:40:00,364.95,366.14,364.91,365.45,10978.0,364.95,366.14,364.91,365.45,10978.0
2025-03-10 12:50:00,365.45,365.46,362.99,364.17,7777.0,365.45,365.46,362.99,364.17,7777.0
2025-03-10 13:00:00,364.15,364.55,362.66,362.88,7988.0,364.15,364.55,362.66,362.88,7988.0
2025-03-10 13:10:00,362.88,363.62,362.87,363.4,20303.0,362.88,363.62,362.87,363.4,20303.0
2025-03-10 13:20:00,363.38,364.72,363.38,364.17,13655.0,363.38,364.72,363.38,364.17,13655.0
2025-03-10 13:30:00,364.05,368.99,363.89,368.82,27037.0,364.05,368.99,363.89,368.82,27037.0
2025-03-10 13:40:00,369.37,381.71,369.35,374.84,74523.0,369.37,381.71,369.35,374.84,74523.0
2025-03-10 13:50:00,374.84,376.43,371.93,372.19,52766.0,374.84,376.43,371.93,372.19,52766.0
2025-03-10 14:00:00,372.14,372.91,370.51,372.88,10973.0,372.14,372.91,370.51,372.88,10973.0
2025-03-10 14:10:00,372.39,373.07,371.72,372.72,8337.0,372.39,373.07,371.72,372.72,8337.0
2025-03-10 14:20:00,372.75,373.9,372.32,372.42,9933.0,372.75,373.9,372.32,372.42,9933.0
2025-03-10 14:30:00,372.69,372.76,371.04,371.04,16074.0,372.69,372.76,371.04,371.04,16074.0
2025-03-10 14:40:00,370.67,370.73,369.77,370.4,11916.0,370.67,370.73,369.77,370.4,11916.0
2025-03-10 14:50:00,370.55,371.18,368.22,368.44,10181.0,370.55,371.18,368.22,368.44,10181.0
2025-03-10 15:00:00,368.36,368.69,366.94,366.94,6648.0,368.36,368.69,366.94,366.94,6648.0
2025-03-10 15:10:00,367.1,372.57,366.68,372.46,23549.0,367.1,372.57,366.68,372.46,23549.0
2025-03-10 15:20:00,372.6,374.29,372.2,372.73,19293.0,372.6,374.29,372.2,372.73,19293.0
2025-03-10 15:30:00,372.75,374.17,372.64,373.31,12447.0,372.75,374.17,372.64,373.31,12447.0
2025-03-10 15:40:00,373.37,373.61,371.84,373.5,19021.0,373.37,373.61,371.84,373.5,19021.0
2025-03-10 15:50:00,373.58,375.42,372.96,373.52,122408.0,373.58,375.42,372.96,373.52,122408.0
2025-03-11 09:30:00,371.33,376.52,369.6,374.52,33594.0,371.33,376.52,369.6,374.52,33594.0
2025-03-11 09:40:00,375.09,375.15,371.69,373.05,10216.0,375.09,375.15,371.69,373.05,10216.0
2025-03-11 09:50:00,373.33,374.39,371.72,371.72,12430.0,373.33,374.39,371.72,371.72,12430.0
2025-03-11 10:00:00,371.18,372.29,368.46,369.26,6458.0,371.18,372.29,368.46,369.26,6458.0
2025-03-11 10:10:00,368.83,368.83,365.25,366.28,16136.0,368.83,368.83,365.25,366.28,16136.0
2025-03-11 10:20:00,365.92,366.49,364.82,366.14,12907.0,365.92,366.49,364.82,366.14,12907.0
2025-03-11 10:30:00,366.58,367.0,365.29,365.78,8188.0,366.58,367.0,365.29,365.78,8188.0
2025-03-11 10:40:00,365.79,366.99,365.18,366.5,11346.0,365.79,366.99,365.18,366.5,11346.0
2025-03-11 10:50:00,366.56,367.31,366.35,366.36,7662.0,366.56,367.31,366.35,366.36,7662.0
2025-03-11 11:00:00,366.28,366.89,364.46,366.89,11011.0,366.28,366.89,364.46,366.89,11011.0
2025-03-11 11:10:00,367.1,367.1,366.02,366.63,6319.0,367.1,367.1,366.02,366.63,6319.0
2025-03-11 11:20:00,367.03,367.06,364.65,364.85,6581.0,367.03,367.06,364.65,364.85,6581.0
2025-03-11 11:30:00,364.85,365.84,363.74,364.19,6649.0,364.85,365.84,363.74,364.19,6649.0
2025-03-11 11:40:00,364.62,365.47,363.75,363.97,9668.0,364.62,365.47,363.75,363.97,9668.0
2025-03-11 11:50:00,364.12,365.22,363.31,363.34,5665.0,364.12,365.22,363.31,363.34,5665.0
2025-03-11 12:00:00,363.32,364.09,363.01,363.31,9458.0,363.32,364.09,363.01,363.31,9458.0
2025-03-11 12:10:00,363.0,363.35,362.73,363.06,8543.0,363.0,363.35,362.73,363.06,8543.0
2025-03-11 12:20:00,363.13,364.44,363.13,364.21,4612.0,363.13,364.44,363.13,364.21,4612.0
2025-03-11 12:30:00,364.46,364.47,362.29,362.44,8254.0,364.46,364.47,362.29,362.44,8254.0
2025-03-11 12:40:00,362.44,362.78,361.74,361.77,5840.0,362.44,362.78,361.74,361.77,5840.0
2025-03-11 12:50:00,361.82,361.82,359.54,360.6,5403.0,361.82,361.82,359.54,360.6,5403.0
2025-03-11 13:00:00,360.52,360.52,359.67,360.12,5856.0,360.52,360.52,359.67,360.12,5856.0
2025-03-11 13:10:00,360.04,360.15,359.35,359.62,6571.0,360.04,360.15,359.35,359.62,6571.0
2025-03-11 13:20:00,360.12,360.14,359.43,359.53,3222.0,360.12,360.14,359.43,359.53,3222.0
2025-03-11 13:30:00,359.28,359.86,359.13,359.6,6278.0,359.28,359.86,359.13,359.6,6278.0
2025-03-11 13:40:00,359.94,360.9,359.61,360.67,16951.0,359.94,360.9,359.61,360.67,16951.0
2025-03-11 13:50:00,360.4,360.4,358.77,359.24,16023.0,360.4,360.4,358.77,359.24,16023.0
2025-03-11 14:00:00,359.83,361.66,359.6,361.66,31435.0,359.83,361.66,359.6,361.66,31435.0
2025-03-11 14:10:00,361.57,362.28,361.41,362.25,25700.0,361.57,362.28,361.41,362.25,25700.0
2025-03-11 14:20:00,362.34,362.96,362.1,362.16,11080.0,362.34,362.96,362.1,362.16,11080.0
2025-03-11 14:30:00,362.41,362.41,361.54,361.96,14960.0,362.41,362.41,361.54,361.96,14960.0
2025-03-11 14:40:00,362.04,363.0,361.66,362.31,29140.0,362.04,363.0,361.66,362.31,29140.0
2025-03-11 14:50:00,362.59,363.41,362.31,362.96,23896.0,362.59,363.41,362.31,362.96,23896.0
2025-03-11 15:00:00,363.26,363.31,361.68,362.22,29976.0,363.26,363.31,361.68,362.22,29976.0
2025-03-11 15:10:00,362.03,362.25,360.54,361.42,6702.0,362.03,362.25,360.54,361.42,6702.0
2025-03-11 15:20:00,361.61,362.1,360.84,361.3,16212.0,361.61,362.1,360.84,361.3,16212.0
2025-03-11 15:30:00,361.34,361.64,360.64,361.22,20084.0,361.34,361.64,360.64,361.22,20084.0
2025-03-11 15:40:00,360.92,360.92,359.67,359.85,21271.0,360.92,360.92,359.67,359.85,21271.0
2025-03-11 15:50:00,359.64,359.75,355.78,355.97,93483.0,359.64,359.75,355.78,355.97,93483.0
2025-03-12 09:30:00,353.73,354.5,346.58,348.25,52169.0,353.73,354.5,346.58,348.25,52169.0
2025-03-12 09:40:00,348.56,348.88,340.01,342.09,80940.0,348.56,348.88,340.01,342.09,80940.0
2025-03-12 09:50:00,341.81,342.51,338.54,340.57,39906.0,341.81,342.51,338.54,340.57,39906.0
2025-03-12 10:00:00,340.54,341.21,338.95,340.38,55581.0,340.54,341.21,338.95,340.38,55581.0
2025-03-12 10:10:00,339.66,347.66,339.66,345.25,54586.0,339.66,347.66,339.66,345.25,54586.0
2025-03-12 10:20:00,345.25,345.65,343.75,345.54,29142.0,345.25,345.65,343.75,345.54,29142.0
2025-03-12 10:30:00,344.96,346.93,344.8,346.91,28802.0,344.96,346.93,344.8,346.91,28802.0
2025-03-12 10:40:00,346.5,347.35,343.88,343.88,49856.0,346.5,347.35,343.88,343.88,49856.0
2025-03-12 10:50:00,343.64,344.97,343.64,344.35,9406.0,343.64,344.97,343.64,344.35,9406.0
2025-03-12 11:00:00,344.71,347.35,344.69,347.1,23039.0,344.71,347.35,344.69,347.1,23039.0
2025-03-12 11:10:00,346.9,346.9,344.66,344.66,18032.0,346.9,346.9,344.66,344.66,18032.0
2025-03-12 11:20:00,344.98,345.11,344.01,344.52,8043.0,344.98,345.11,344.01,344.52,8043.0
2025-03-12 11:30:00,344.62,345.89,344.59,344.75,13149.0,344.62,345.89,344.59,344.75,13149.0
2025-03-12 11:40:00,344.06,345.16,343.55,344.83,12974.0,344.06,345.16,343.55,344.83,12974.0
2025-03-12 11:50:00,344.61,345.44,343.71,345.15,8567.0,344.61,345.44,343.71,345.15,8567.0
2025-03-12 12:00:00,344.84,345.07,344.29,344.62,6530.0,344.84,345.07,344.29,344.62,6530.0
2025-03-12 12:10:00,344.23,345.09,344.11,344.89,7491.0,344.23,345.09,344.11,344.89,7491.0
2025-03-12 12:20:00,344.69,344.89,343.69,344.36,7659.0,344.69,344.89,343.69,344.36,7659.0
2025-03-12 12:30:00,344.43,345.03,344.27,344.57,4768.0,344.43,345.03,344.27,344.57,4768.0
2025-03-12 12:40:00,344.27,344.99,343.56,344.99,7760.0,344.27,344.99,343.56,344.99,7760.0
2025-03-12 12:50:00,344.86,344.86,343.05,343.05,5109.0,344.86,344.86,343.05,343.05,5109.0
2025-03-12 13:00:00,343.2,345.37,343.0,345.37,13350.0,343.2,345.37,343.0,345.37,13350.0
2025-03-12 13:10:00,345.0,346.48,344.97,346.36,7814.0,345.0,346.48,344.97,346.36,7814.0
2025-03-12 13:20:00,346.61,347.29,345.66,346.25,7007.0,346.61,347.29,345.66,346.25,7007.0
2025-03-12 13:30:00,346.41,347.22,346.4,346.4,11603.0,346.41,347.22,346.4,346.4,11603.0
2025-03-12 13:40:00,346.63,347.7,345.87,347.55,14762.0,346.63,347.7,345.87,347.55,14762.0
2025-03-12 13:50:00,347.61,348.27,346.18,346.19,11929.0,347.61,348.27,346.18,346.19,11929.0
2025-03-12 14:00:00,346.61,348.97,346.61,348.97,22247.0,346.61,348.97,346.61,348.97,22247.0
2025-03-12 14:10:00,348.97,349.76,348.97,349.46,12788.0,348.97,349.76,348.97,349.46,12788.0
2025-03-12 14:20:00,349.46,350.0,349.32,349.85,22760.0,349.46,350.0,349.32,349.85,22760.0
2025-03-12 14:30:00,349.83,350.03,349.13,349.48,16783.0,349.83,350.03,349.13,349.48,16783.0
2025-03-12 14:40:00,349.5,350.08,349.25,349.8,22651.0,349.5,350.08,349.25,349.8,22651.0
2025-03-12 14:50:00,349.68,350.57,349.4,350.38,18767.0,349.68,350.57,349.4,350.38,18767.0
2025-03-12 15:00:00,350.19,350.83,349.14,350.61,9309.0,350.19,350.83,349.14,350.61,9309.0
2025-03-12 15:10:00,350.43,350.86,349.72,350.69,9172.0,350.43,350.86,349.72,350.69,9172.0
2025-03-12 15:20:00,350.38,350.58,348.85,349.91,23713.0,350.38,350.58,348.85,349.91,23713.0
2025-03-12 15:30:00,349.98,350.3,348.62,349.99,14638.0,349.98,350.3,348.62,349.99,14638.0
2025-03-12 15:40:00,349.99,349.99,349.1,349.17,44428.0,349.99,349.99,349.1,349.17,44428.0
2025-03-12 15:50:00,349.25,350.49,348.02,350.03,86540.0,349.25,350.49,348.02,350.03,86540.0
2025-03-13 09:30:00,348.03,350.94,346.07,350.94,8417.0,348.03,350.94,346.07,350.94,8417.0
2025-03-13 09:40:00,351.29,352.52,351.29,352.52,5487.0,351.29,352.52,351.29,352.52,5487.0
2025-03-13 09:50:00,352.28,354.52,352.02,352.3,17528.0,352.28,354.52,352.02,352.3,17528.0
2025-03-13 10:00:00,352.27,352.55,350.95,351.06,15988.0,352.27,352.55,350.95,351.06,15988.0
2025-03-13 10:10:00,350.36,352.68,350.18,352.34,19171.0,350.36,352.68,350.18,352.34,19171.0
2025-03-13 10:20:00,352.17,352.64,350.26,350.26,11357.0,352.17,352.64,350.26,350.26,11357.0
2025-03-13 10:30:00,350.59,351.32,348.94,348.94,7963.0,350.59,351.32,348.94,348.94,7963.0
2025-03-13 10:40:00,349.46,349.76,348.16,348.54,7358.0,349.46,349.76,348.16,348.54,7358.0
2025-03-13 10:50:00,348.46,348.9,347.17,347.49,5094.0,348.46,348.9,347.17,347.49,5094.0
2025-03-13 11:00:00,347.75,348.26,347.0,347.52,9167.0,347.75,348.26,347.0,347.52,9167.0
2025-03-13 11:10:00,347.0,347.44,344.84,345.62,18009.0,347.0,347.44,344.84,345.62,18009.0
2025-03-13 11:20:00,345.88,346.68,345.32,346.19,7459.0,345.88,346.68,345.32,346.19,7459.0
2025-03-13 11:30:00,345.77,346.11,345.18,345.57,48694.0,345.77,346.11,345.18,345.57,48694.0
2025-03-13 11:40:00,345.14,347.47,345.14,347.46,4977.0,345.14,347.47,345.14,347.46,4977.0
2025-03-13 11:50:00,347.78,349.62,347.78,349.51,11915.0,347.78,349.62,347.78,349.51,11915.0
2025-03-13 12:00:00,349.26,349.96,347.87,349.96,7430.0,349.26,349.96,347.87,349.96,7430.0
2025-03-13 12:10:00,350.21,350.37,348.84,349.82,3325.0,350.21,350.37,348.84,349.82,3325.0
2025-03-13 12:20:00,349.83,349.83,348.33,348.48,16723.0,349.83,349.83,348.33,348.48,16723.0
2025-03-13 12:30:00,348.44,349.86,348.43,349.86,8216.0,348.44,349.86,348.43,349.86,8216.0
2025-03-13 12:40:00,349.41,349.41,347.19,347.65,3539.0,349.41,349.41,347.19,347.65,3539.0
2025-03-13 12:50:00,347.78,348.37,347.76,348.3,2413.0,347.78,348.37,347.76,348.3,2413.0
2025-03-13 13:00:00,348.07,348.08,346.48,346.7,5123.0,348.07,348.08,346.48,346.7,5123.0
2025-03-13 13:10:00,346.13,346.18,345.34,346.18,4629.0,346.13,346.18,345.34,346.18,4629.0
2025-03-13 13:20:00,346.07,347.22,346.07,346.91,1672.0,346.07,347.22,346.07,346.91,1672.0
2025-03-13 13:30:00,346.65,346.75,345.6,346.31,3981.0,346.65,346.75,345.6,346.31,3981.0
2025-03-13 13:40:00,346.28,346.31,345.13,345.32,4133.0,346.28,346.31,345.13,345.32,4133.0
2025-03-13 13:50:00,345.2,345.44,344.41,344.92,70361.0,345.2,345.44,344.41,344.92,70361.0
2025-03-13 14:00:00,344.84,345.91,344.83,345.65,5947.0,344.84,345.91,344.83,345.65,5947.0
2025-03-13 14:10:00,346.57,347.24,345.92,346.54,5100.0,346.57,347.24,345.92,346.54,5100.0
2025-03-13 14:20:00,346.42,346.86,346.14,346.53,1917.0,346.42,346.86,346.14,346.53,1917.0
2025-03-13 14:30:00,346.72,347.49,346.57,346.85,7951.0,346.72,347.49,346.57,346.85,7951.0
2025-03-13 14:40:00,346.59,347.82,346.58,347.82,3666.0,346.59,347.82,346.58,347.82,3666.0
2025-03-13 14:50:00,347.68,347.87,346.69,347.47,4996.0,347.68,347.87,346.69,347.47,4996.0
2025-03-13 15:00:00,347.18,347.93,346.66,346.88,4200.0,347.18,347.93,346.66,346.88,4200.0
2025-03-13 15:10:00,346.98,347.92,346.94,347.57,7905.0,346.98,347.92,346.94,347.57,7905.0
2025-03-13 15:20:00,347.57,347.67,346.3,346.52,7352.0,347.57,347.67,346.3,346.52,7352.0
2025-03-13 15:30:00,346.3,346.86,345.73,345.75,12997.0,346.3,346.86,345.73,345.75,12997.0
2025-03-13 15:40:00,345.36,347.19,345.36,347.19,10444.0,345.36,347.19,345.36,347.19,10444.0
2025-03-13 15:50:00,346.69,346.88,345.15,345.42,60421.0,346.69,346.88,345.15,345.42,60421.0
2025-03-14 09:30:00,350.58,350.58,346.07,348.94,26101.0,350.58,350.58,346.07,348.94,26101.0
2025-03-14 09:40:00,348.9,349.3,345.67,349.18,7461.0,348.9,349.3,345.67,349.18,7461.0
2025-03-14 09:50:00,348.96,348.96,346.37,347.16,12459.0,348.96,348.96,346.37,347.16,12459.0
2025-03-14 10:00:00,346.38,349.57,345.18,348.95,7750.0,346.38,349.57,345.18,348.95,7750.0
2025-03-14 10:10:00,349.01,350.8,348.82,349.34,13472.0,349.01,350.8,348.82,349.34,13472.0
2025-03-14 10:20:00,349.5,351.02,349.5,350.04,21911.0,349.5,351.02,349.5,350.04,21911.0
2025-03-14 10:30:00,350.04,352.58,350.0,352.58,6474.0,350.04,352.58,350.0,352.58,6474.0
2025-03-14 10:40:00,352.99,352.99,351.2,351.52,14274.0,352.99,352.99,351.2,351.52,14274.0
2025-03-14 10:50:00,351.47,352.38,351.46,351.8,9198.0,351.47,352.38,351.46,351.8,9198.0
2025-03-14 11:00:00,351.98,353.88,351.8,353.88,7251.0,351.98,353.88,351.8,353.88,7251.0
2025-03-14 11:10:00,353.79,354.18,352.24,352.77,17034.0,353.79,354.18,352.24,352.77,17034.0
2025-03-14 11:20:00,352.99,354.33,352.46,354.11,10111.0,352.99,354.33,352.46,354.11,10111.0
2025-03-14 11:30:00,354.29,354.39,352.97,353.57,7466.0,354.29,354.39,352.97,353.57,7466.0
2025-03-14 11:40:00,353.11,354.0,351.84,352.06,10606.0,353.11,354.0,351.84,352.06,10606.0
2025-03-14 11:50:00,352.0,353.53,351.85,353.19,10495.0,352.0,353.53,351.85,353.19,10495.0
2025-03-14 12:00:00,353.47,355.0,353.46,354.72,7675.0,353.47,355.0,353.46,354.72,7675.0
2025-03-14 12:10:00,354.51,354.6,353.49,353.76,5155.0,354.51,354.6,353.49,353.76,5155.0
2025-03-14 12:20:00,353.78,354.34,353.41,353.91,4145.0,353.78,354.34,353.41,353.91,4145.0
2025-03-14 12:30:00,353.98,355.0,353.91,353.93,11106.0,353.98,355.0,353.91,353.93,11106.0
2025-03-14 12:40:00,354.43,354.48,353.83,353.99,4159.0,354.43,354.48,353.83,353.99,4159.0
2025-03-14 12:50:00,354.2,354.28,353.59,353.94,13362.0,354.2,354.28,353.59,353.94,13362.0
2025-03-14 13:00:00,353.99,354.65,353.5,354.41,13774.0,353.99,354.65,353.5,354.41,13774.0
2025-03-14 13:10:00,354.41,354.41,353.67,353.69,5942.0,354.41,354.41,353.67,353.69,5942.0
2025-03-14 13:20:00,353.83,353.84,352.98,353.25,7032.0,353.83,353.84,352.98,353.25,7032.0
2025-03-14 13:30:00,353.46,353.5,353.0,353.5,2011.0,353.46,353.5,353.0,353.5,2011.0
2025-03-14 13:40:00,353.58,353.59,352.77,353.01,2625.0,353.58,353.59,352.77,353.01,2625.0
2025-03-14 13:50:00,353.11,353.86,352.94,353.14,3567.0,353.11,353.86,352.94,353.14,3567.0
2025-03-14 14:00:00,353.39,354.22,353.27,354.21,3508.0,353.39,354.22,353.27,354.21,3508.0
2025-03-14 14:10:00,354.16,354.16,353.21,353.34,11644.0,354.16,354.16,353.21,353.34,11644.0
2025-03-14 14:20:00,353.31,353.69,353.31,353.68,4817.0,353.31,353.69,353.31,353.68,4817.0
2025-03-14 14:30:00,353.7,354.29,353.47,354.11,23210.0,353.7,354.29,353.47,354.11,23210.0
2025-03-14 14:40:00,354.11,354.25,353.52,354.0,6130.0,354.11,354.25,353.52,354.0,6130.0
2025-03-14 14:50:00,354.08,354.09,353.24,353.54,7839.0,354.08,354.09,353.24,353.54,7839.0
2025-03-14 15:00:00,353.29,353.84,353.29,353.77,5565.0,353.29,353.84,353.29,353.77,5565.0
2025-03-14 15:10:00,353.77,354.24,353.0,353.91,17895.0,353.77,354.24,353.0,353.91,17895.0
2025-03-14 15:20:00,353.92,354.1,353.34,353.61,9554.0,353.92,354.1,353.34,353.61,9554.0
2025-03-14 15:30:00,353.35,353.88,353.19,353.2,7359.0,353.35,353.88,353.19,353.2,7359.0
2025-03-14 15:40:00,353.18,353.18,352.05,352.25,13788.0,353.18,353.18,352.05,352.25,13788.0
2025-03-14 15:50:00,352.04,352.76,351.18,351.36,58139.0,352.04,352.76,351.18,351.36,58139.0
2025-03-17 09:30:00,348.34,354.02,347.74,353.48,25257.0,348.34,354.02,347.74,353.48,25257.0
2025-03-17 09:40:00,354.11,357.45,353.24,355.61,7516.0,354.11,357.45,353.24,355.61,7516.0
2025-03-17 09:50:00,355.26,355.74,354.38,355.0,4399.0,355.26,355.74,354.38,355.0,4399.0
2025-03-17 10:00:00,354.52,356.45,353.5,356.45,12954.0,354.52,356.45,353.5,356.45,12954.0
2025-03-17 10:10:00,356.36,357.45,356.29,356.74,6770.0,356.36,357.45,356.29,356.74,6770.0
2025-03-17 10:20:00,356.8,357.18,355.71,355.81,7348.0,356.8,357.18,355.71,355.81,7348.0
2025-03-17 10:30:00,355.63,355.76,354.54,354.74,10164.0,355.63,355.76,354.54,354.74,10164.0
2025-03-17 10:40:00,354.73,355.33,354.47,354.59,5073.0,354.73,355.33,354.47,354.59,5073.0
2025-03-17 10:50:00,354.66,355.25,354.53,355.17,3201.0,354.66,355.25,354.53,355.17,3201.0
2025-03-17 11:00:00,355.18,355.77,355.04,355.35,4851.0,355.18,355.77,355.04,355.35,4851.0
2025-03-17 11:10:00,355.3,355.65,354.65,355.64,5895.0,355.3,355.65,354.65,355.64,5895.0
2025-03-17 11:20:00,355.38,356.58,355.36,356.58,8500.0,355.38,356.58,355.36,356.58,8500.0
2025-03-17 11:30:00,356.55,356.56,355.96,356.2,2951.0,356.55,356.56,355.96,356.2,2951.0
2025-03-17 11:40:00,356.33,356.69,356.06,356.2,2129.0,356.33,356.69,356.06,356.2,2129.0
2025-03-17 11:50:00,356.29,356.56,355.94,356.03,3803.0,356.29,356.56,355.94,356.03,3803.0
2025-03-17 12:00:00,356.16,357.11,356.16,357.11,5476.0,356.16,357.11,356.16,357.11,5476.0
2025-03-17 12:10:00,357.03,357.03,356.24,356.31,4100.0,357.03,357.03,356.24,356.31,4100.0
2025-03-17 12:20:00,356.13,356.91,356.07,356.13,4194.0,356.13,356.91,356.07,356.13,4194.0
2025-03-17 12:30:00,355.98,356.66,355.92,356.44,1600.0,355.98,356.66,355.92,356.44,1600.0
2025-03-17 12:40:00,356.39,356.39,355.81,355.9,3171.0,356.39,356.39,355.81,355.9,3171.0
2025-03-17 12:50:00,355.68,357.08,355.67,356.1,5969.0,355.68,357.08,355.67,356.1,5969.0
2025-03-17 13:00:00,356.17,356.55,355.96,356.0,3898.0,356.17,356.55,355.96,356.0,3898.0
2025-03-17 13:10:00,356.0,356.75,356.0,356.52,1500.0,356.0,356.75,356.0,356.52,1500.0
2025-03-17 13:20:00,356.46,356.82,356.31,356.34,5545.0,356.46,356.82,356.31,356.34,5545.0
2025-03-17 13:30:00,356.29,357.22,356.19,356.41,4474.0,356.29,357.22,356.19,356.41,4474.0
2025-03-17 13:40:00,356.41,356.62,355.83,355.86,3250.0,356.41,356.62,355.83,355.86,3250.0
2025-03-17 13:50:00,355.71,356.0,355.47,355.95,6905.0,355.71,356.0,355.47,355.95,6905.0
2025-03-17 14:00:00,355.76,356.6,355.76,356.37,6903.0,355.76,356.6,355.76,356.37,6903.0
2025-03-17 14:10:00,356.01,356.77,355.81,356.67,5400.0,356.01,356.77,355.81,356.67,5400.0
2025-03-17 14:20:00,356.56,356.97,356.18,356.54,4461.0,356.56,356.97,356.18,356.54,4461.0
2025-03-17 14:30:00,356.68,356.96,356.11,356.33,4804.0,356.68,356.96,356.11,356.33,4804.0
2025-03-17 14:40:00,356.23,356.81,356.2,356.74,1984.0,356.23,356.81,356.2,356.74,1984.0
2025-03-17 14:50:00,356.75,356.82,356.27,356.35,4703.0,356.75,356.82,356.27,356.35,4703.0
2025-03-17 15:00:00,356.35,356.49,355.93,356.49,6566.0,356.35,356.49,355.93,356.49,6566.0
2025-03-17 15:10:00,356.46,356.77,355.33,355.33,50450.0,356.46,356.77,355.33,355.33,50450.0
2025-03-17 15:20:00,355.21,355.55,354.67,355.55,8819.0,355.21,355.55,354.67,355.55,8819.0
2025-03-17 15:30:00,355.35,355.56,354.84,355.09,7662.0,355.35,355.56,354.84,355.09,7662.0
2025-03-17 15:40:00,355.05,355.18,354.41,355.08,10179.0,355.05,355.18,354.41,355.08,10179.0
2025-03-17 15:50:00,354.86,354.86,353.95,354.08,49274.0,354.86,354.86,353.95,354.08,49274.0
2025-03-18 09:30:00,353.67,354.08,352.82,352.98,9798.0,353.67,354.08,352.82,352.98,9798.0
2025-03-18 09:40:00,352.9,354.06,352.37,354.06,6965.0,352.9,354.06,352.37,354.06,6965.0
2025-03-18 09:50:00,353.46,353.5,352.41,352.86,4108.0,353.46,353.5,352.41,352.86,4108.0
2025-03-18 10:00:00,352.7,353.89,352.03,352.99,7313.0,352.7,353.89,352.03,352.99,7313.0
2025-03-18 10:10:00,352.75,352.75,351.8,352.41,5868.0,352.75,352.75,351.8,352.41,5868.0
2025-03-18 10:20:00,352.85,353.64,352.69,353.63,6075.0,352.85,353.64,352.69,353.63,6075.0
2025-03-18 10:30:00,353.61,353.72,353.18,353.54,5522.0,353.61,353.72,353.18,353.54,5522.0
2025-03-18 10:40:00,353.37,353.89,352.63,352.93,8090.0,353.37,353.89,352.63,352.93,8090.0
2025-03-18 10:50:00,353.11,353.71,352.06,352.09,5428.0,353.11,353.71,352.06,352.09,5428.0
2025-03-18 11:00:00,352.35,353.52,351.61,352.75,5629.0,352.35,353.52,351.61,352.75,5629.0
2025-03-18 11:10:00,352.79,353.41,352.5,352.59,5509.0,352.79,353.41,352.5,352.59,5509.0
2025-03-18 11:20:00,352.85,353.02,352.15,352.67,5492.0,352.85,353.02,352.15,352.67,5492.0
2025-03-18 11:30:00,352.58,352.77,352.56,352.62,1520.0,352.58,352.77,352.56,352.62,1520.0
2025-03-18 11:40:00,352.8,352.81,352.38,352.41,3600.0,352.8,352.81,352.38,352.41,3600.0
2025-03-18 11:50:00,352.1,352.27,349.73,350.62,19646.0,352.1,352.27,349.73,350.62,19646.0
2025-03-18 12:00:00,350.36,351.15,350.06,350.38,7796.0,350.36,351.15,350.06,350.38,7796.0
2025-03-18 12:10:00,350.23,351.46,350.07,351.08,2849.0,350.23,351.46,350.07,351.08,2849.0
2025-03-18 12:20:00,351.47,352.2,351.44,352.16,3259.0,351.47,352.2,351.44,352.16,3259.0
2025-03-18 12:30:00,352.18,352.48,351.84,352.32,3656.0,352.18,352.48,351.84,352.32,3656.0
2025-03-18 12:40:00,352.32,352.32,351.46,351.99,8285.0,352.32,352.32,351.46,351.99,8285.0
2025-03-18 12:50:00,351.93,352.0,351.46,351.94,4462.0,351.93,352.0,351.46,351.94,4462.0
2025-03-18 13:00:00,351.8,352.08,351.6,351.6,4235.0,351.8,352.08,351.6,351.6,4235.0
2025-03-18 13:10:00,351.72,352.26,351.02,351.24,8337.0,351.72,352.26,351.02,351.24,8337.0
2025-03-18 13:20:00,351.03,352.36,350.96,352.11,4793.0,351.03,352.36,350.96,352.11,4793.0
2025-03-18 13:30:00,351.97,353.22,351.97,353.13,2773.0,351.97,353.22,351.97,353.13,2773.0
2025-03-18 13:40:00,353.02,353.5,353.02,353.33,3966.0,353.02,353.5,353.02,353.33,3966.0
2025-03-18 13:50:00,353.34,354.05,352.97,354.05,10005.0,353.34,354.05,352.97,354.05,10005.0
2025-03-18 14:00:00,354.05,354.14,353.7,354.08,15865.0,354.05,354.14,353.7,354.08,15865.0
2025-03-18 14:10:00,353.9,353.9,353.26,353.73,2900.0,353.9,353.9,353.26,353.73,2900.0
2025-03-18 14:20:00,353.73,354.85,353.73,354.6,10278.0,353.73,354.85,353.73,354.6,10278.0
2025-03-18 14:30:00,354.56,354.63,353.88,354.44,6669.0,354.56,354.63,353.88,354.44,6669.0
2025-03-18 14:40:00,354.46,354.72,354.07,354.55,8330.0,354.46,354.72,354.07,354.55,8330.0
2025-03-18 14:50:00,354.5,355.76,354.31,355.73,14578.0,354.5,355.76,354.31,355.73,14578.0
2025-03-18 15:00:00,355.67,355.67,354.39,354.96,6430.0,355.67,355.67,354.39,354.96,6430.0
2025-03-18 15:10:00,354.77,354.97,354.45,354.83,8030.0,354.77,354.97,354.45,354.83,8030.0
2025-03-18 15:20:00,355.0,355.69,355.0,355.54,6630.0,355.0,355.69,355.0,355.54,6630.0
2025-03-18 15:30:00,355.53,356.59,355.46,356.06,13107.0,355.53,356.59,355.46,356.06,13107.0
2025-03-18 15:40:00,355.92,356.46,354.73,355.02,12385.0,355.92,356.46,354.73,355.02,12385.0
2025-03-18 15:50:00,355.17,355.26,354.23,354.45,61781.0,355.17,355.26,354.23,354.45,61781.0
2025-03-19 09:30:00,353.65,357.01,353.56,356.29,22909.0,353.65,357.01,353.56,356.29,22909.0
2025-03-19 09:40:00,356.15,356.24,355.91,356.11,700.0,356.15,356.24,355.91,356.11,700.0
2025-03-19 09:50:00,355.63,355.63,354.64,354.64,9744.0,355.63,355.63,354.64,354.64,9744.0
2025-03-19 10:00:00,354.72,355.15,353.87,354.72,13540.0,354.72,355.15,353.87,354.72,13540.0
2025-03-19 10:10:00,354.46,354.6,353.3,354.6,9195.0,354.46,354.6,353.3,354.6,9195.0
2025-03-19 10:20:00,354.6,355.1,354.06,354.1,7175.0,354.6,355.1,354.06,354.1,7175.0
2025-03-19 10:30:00,354.1,355.19,354.1,354.65,8527.0,354.1,355.19,354.1,354.65,8527.0
2025-03-19 10:40:00,354.56,354.66,352.89,352.91,7805.0,354.56,354.66,352.89,352.91,7805.0
2025-03-19 10:50:00,352.85,352.91,352.07,352.74,8410.0,352.85,352.91,352.07,352.74,8410.0
2025-03-19 11:00:00,352.53,354.17,352.52,353.42,12463.0,352.53,354.17,352.52,353.42,12463.0
2025-03-19 11:10:00,353.42,354.49,353.42,354.0,8697.0,353.42,354.49,353.42,354.0,8697.0
2025-03-19 11:20:00,353.83,354.35,353.39,353.58,10745.0,353.83,354.35,353.39,353.58,10745.0
2025-03-19 11:30:00,353.73,354.07,353.45,353.71,7265.0,353.73,354.07,353.45,353.71,7265.0
2025-03-19 11:40:00,353.85,354.02,353.44,353.62,4263.0,353.85,354.02,353.44,353.62,4263.0
2025-03-19 11:50:00,353.96,354.24,352.65,353.34,10646.0,353.96,354.24,352.65,353.34,10646.0
2025-03-19 12:00:00,353.75,353.75,352.93,352.95,6748.0,353.75,353.75,352.93,352.95,6748.0
2025-03-19 12:10:00,352.95,352.97,351.62,351.71,8967.0,352.95,352.97,351.62,351.71,8967.0
2025-03-19 12:20:00,351.71,351.71,349.98,350.67,12342.0,351.71,351.71,349.98,350.67,12342.0
2025-03-19 12:30:00,350.56,350.79,349.89,350.35,6833.0,350.56,350.79,349.89,350.35,6833.0
2025-03-19 12:40:00,350.3,350.84,350.3,350.66,5600.0,350.3,350.84,350.3,350.66,5600.0
2025-03-19 12:50:00,350.66,351.58,350.52,351.39,8804.0,350.66,351.58,350.52,351.39,8804.0
2025-03-19 13:00:00,351.36,351.78,351.05,351.22,4096.0,351.36,351.78,351.05,351.22,4096.0
2025-03-19 13:10:00,351.39,352.4,351.39,352.22,5984.0,351.39,352.4,351.39,352.22,5984.0
2025-03-19 13:20:00,352.39,352.39,351.32,352.1,8129.0,352.39,352.39,351.32,352.1,8129.0
2025-03-19 13:30:00,351.61,352.76,350.99,352.05,4815.0,351.61,352.76,350.99,352.05,4815.0
2025-03-19 13:40:00,352.4,352.63,351.47,351.47,19131.0,352.4,352.63,351.47,351.47,19131.0
2025-03-19 13:50:00,351.66,352.36,351.54,351.54,6427.0,351.66,352.36,351.54,351.54,6427.0
2025-03-19 14:00:00,351.62,353.26,351.62,352.87,7375.0,351.62,353.26,351.62,352.87,7375.0
2025-03-19 14:10:00,352.97,354.02,352.97,354.02,4900.0,352.97,354.02,352.97,354.02,4900.0
2025-03-19 14:20:00,354.03,354.56,353.59,353.77,8839.0,354.03,354.56,353.59,353.77,8839.0
2025-03-19 14:30:00,354.04,354.43,353.52,353.63,6608.0,354.04,354.43,353.52,353.63,6608.0
2025-03-19 14:40:00,353.34,354.5,353.19,354.0,5023.0,353.34,354.5,353.19,354.0,5023.0
2025-03-19 14:50:00,354.0,355.49,354.0,355.17,5672.0,354.0,355.49,354.0,355.17,5672.0
2025-03-19 15:00:00,355.13,355.75,355.07,355.52,8564.0,355.13,355.75,355.07,355.52,8564.0
2025-03-19 15:10:00,355.8,355.84,354.31,355.13,13348.0,355.8,355.84,354.31,355.13,13348.0
2025-03-19 15:20:00,355.17,355.18,354.21,354.43,6041.0,355.17,355.18,354.21,354.43,6041.0
2025-03-19 15:30:00,354.2,354.72,353.97,354.12,8914.0,354.2,354.72,353.97,354.12,8914.0
2025-03-19 15:40:00,353.94,354.73,353.47,353.94,9397.0,353.94,354.73,353.47,353.94,9397.0
2025-03-19 15:50:00,352.79,353.44,352.38,353.13,54913.0,352.79,353.44,352.38,353.13,54913.0
2025-03-20 09:30:00,351.88,354.98,351.75,353.81,9691.0,351.88,354.98,351.75,353.81,9691.0
2025-03-20 09:40:00,354.33,354.81,354.19,354.81,1507.0,354.33,354.81,354.19,354.81,1507.0
2025-03-20 09:50:00,355.24,356.25,354.52,356.05,2105.0,355.24,356.25,354.52,356.05,2105.0
2025-03-20 10:00:00,356.23,357.87,356.23,357.56,9656.0,356.23,357.87,356.23,357.56,9656.0
2025-03-20 10:10:00,357.8,357.89,356.6,357.0,5824.0,357.8,357.89,356.6,357.0,5824.0
2025-03-20 10:20:00,357.0,357.88,356.77,357.06,5557.0,357.0,357.88,356.77,357.06,5557.0
2025-03-20 10:30:00,357.06,357.97,356.89,357.83,4000.0,357.06,357.97,356.89,357.83,4000.0
2025-03-20 10:40:00,358.21,358.65,357.94,358.16,6500.0,358.21,358.65,357.94,358.16,6500.0
2025-03-20 10:50:00,358.04,359.43,358.04,359.23,4766.0,358.04,359.43,358.04,359.23,4766.0
2025-03-20 11:00:00,359.44,360.0,358.98,359.6,13312.0,359.44,360.0,358.98,359.6,13312.0
2025-03-20 11:10:00,359.48,360.16,359.23,359.65,13842.0,359.48,360.16,359.23,359.65,13842.0
2025-03-20 11:20:00,359.66,359.71,359.04,359.14,2408.0,359.66,359.71,359.04,359.14,2408.0
2025-03-20 11:30:00,358.86,359.24,358.2,359.24,3702.0,358.86,359.24,358.2,359.24,3702.0
2025-03-20 11:40:00,359.52,360.11,359.5,360.0,9515.0,359.52,360.11,359.5,360.0,9515.0
2025-03-20 11:50:00,360.02,362.46,360.0,361.03,22452.0,360.02,362.46,360.0,361.03,22452.0
2025-03-20 12:00:00,361.03,361.32,360.63,360.94,17364.0,361.03,361.32,360.63,360.94,17364.0
2025-03-20 12:10:00,360.81,360.89,360.49,360.63,2887.0,360.81,360.89,360.49,360.63,2887.0
2025-03-20 12:20:00,360.48,360.48,358.88,358.9,4666.0,360.48,360.48,358.88,358.9,4666.0
2025-03-20 12:30:00,359.05,359.85,358.39,359.36,10877.0,359.05,359.85,358.39,359.36,10877.0
2025-03-20 12:40:00,359.27,359.45,359.09,359.09,1178.0,359.27,359.45,359.09,359.09,1178.0
2025-03-20 12:50:00,359.19,359.26,358.85,359.09,2411.0,359.19,359.26,358.85,359.09,2411.0
2025-03-20 13:00:00,359.09,359.55,358.74,359.55,7488.0,359.09,359.55,358.74,359.55,7488.0
2025-03-20 13:10:00,359.6,359.65,358.8,358.8,2900.0,359.6,359.65,358.8,358.8,2900.0
2025-03-20 13:20:00,358.69,358.69,357.46,357.48,5408.0,358.69,358.69,357.46,357.48,5408.0
2025-03-20 13:30:00,357.43,358.26,357.43,358.14,11416.0,357.43,358.26,357.43,358.14,11416.0
2025-03-20 13:40:00,358.16,359.17,358.04,358.48,9262.0,358.16,359.17,358.04,358.48,9262.0
2025-03-20 13:50:00,358.56,358.57,357.58,357.85,10366.0,358.56,358.57,357.58,357.85,10366.0
2025-03-20 14:00:00,357.63,358.26,357.46,358.26,4708.0,357.63,358.26,357.46,358.26,4708.0
2025-03-20 14:10:00,358.32,358.85,358.32,358.85,1900.0,358.32,358.85,358.32,358.85,1900.0
2025-03-20 14:20:00,358.53,358.64,358.17,358.17,3247.0,358.53,358.64,358.17,358.17,3247.0
2025-03-20 14:30:00,358.16,358.93,358.0,358.93,7208.0,358.16,358.93,358.0,358.93,7208.0
2025-03-20 14:40:00,358.7,359.52,358.65,359.52,2752.0,358.7,359.52,358.65,359.52,2752.0
2025-03-20 14:50:00,359.75,360.88,359.33,359.34,18380.0,359.75,360.88,359.33,359.34,18380.0
2025-03-20 15:00:00,359.34,360.13,359.34,359.67,5184.0,359.34,360.13,359.34,359.67,5184.0
2025-03-20 15:10:00,359.75,360.59,359.75,360.46,25871.0,359.75,360.59,359.75,360.46,25871.0
2025-03-20 15:20:00,360.35,361.0,360.29,360.62,6093.0,360.35,361.0,360.29,360.62,6093.0
2025-03-20 15:30:00,360.72,361.45,360.61,361.37,25503.0,360.72,361.45,360.61,361.37,25503.0
2025-03-20 15:40:00,361.34,363.03,361.34,362.74,10806.0,361.34,363.03,361.34,362.74,10806.0
2025-03-20 15:50:00,362.54,363.57,361.75,362.58,117718.0,362.54,363.57,361.75,362.58,117718.0
2025-03-21 09:30:00,359.1,361.31,356.04,359.54,209259.0,359.1,361.31,356.04,359.54,209259.0
2025-03-21 09:40:00,359.04,360.68,359.04,360.05,13321.0,359.04,360.68,359.04,360.05,13321.0
2025-03-21 09:50:00,360.05,360.46,358.77,360.45,7430.0,360.05,360.46,358.77,360.45,7430.0
2025-03-21 10:00:00,360.32,360.72,358.01,358.02,10331.0,360.32,360.72,358.01,358.02,10331.0
2025-03-21 10:10:00,357.63,359.42,356.91,359.42,6598.0,357.63,359.42,356.91,359.42,6598.0
2025-03-21 10:20:00,359.37,360.78,359.22,360.31,8213.0,359.37,360.78,359.22,360.31,8213.0
2025-03-21 10:30:00,360.49,360.49,359.16,359.97,9919.0,360.49,360.49,359.16,359.97,9919.0
2025-03-21 10:40:00,359.93,361.57,359.93,361.57,7880.0,359.93,361.57,359.93,361.57,7880.0
2025-03-21 10:50:00,361.53,362.23,361.35,362.02,4925.0,361.53,362.23,361.35,362.02,4925.0
2025-03-21 11:00:00,362.17,362.6,362.09,362.17,5137.0,362.17,362.6,362.09,362.17,5137.0
2025-03-21 11:10:00,362.21,362.72,362.13,362.22,13134.0,362.21,362.72,362.13,362.22,13134.0
2025-03-21 11:20:00,362.25,362.82,362.05,362.24,9000.0,362.25,362.82,362.05,362.24,9000.0
2025-03-21 11:30:00,362.24,362.55,361.64,362.55,8255.0,362.24,362.55,361.64,362.55,8255.0
2025-03-21 11:40:00,362.32,362.35,360.88,361.01,5725.0,362.32,362.35,360.88,361.01,5725.0
2025-03-21 11:50:00,361.24,362.16,361.24,362.03,5224.0,361.24,362.16,361.24,362.03,5224.0
2025-03-21 12:00:00,362.0,362.91,361.77,362.85,4203.0,362.0,362.91,361.77,362.85,4203.0
2025-03-21 12:10:00,363.12,363.73,363.12,363.73,3172.0,363.12,363.73,363.12,363.73,3172.0
2025-03-21 12:20:00,363.73,364.0,363.43,363.71,5327.0,363.73,364.0,363.43,363.71,5327.0
2025-03-21 12:30:00,363.54,364.0,363.44,363.63,4602.0,363.54,364.0,363.44,363.63,4602.0
2025-03-21 12:40:00,363.64,363.96,362.7,362.81,10665.0,363.64,363.96,362.7,362.81,10665.0
2025-03-21 12:50:00,362.69,362.69,360.22,361.0,13038.0,362.69,362.69,360.22,361.0,13038.0
2025-03-21 13:00:00,360.66,361.61,360.66,361.52,2265.0,360.66,361.61,360.66,361.52,2265.0
2025-03-21 13:10:00,361.63,361.63,360.68,360.68,3332.0,361.63,361.63,360.68,360.68,3332.0
2025-03-21 13:20:00,360.91,361.25,360.82,360.98,726.0,360.91,361.25,360.82,360.98,726.0
2025-03-21 13:30:00,360.77,361.21,360.22,361.16,3611.0,360.77,361.21,360.22,361.16,3611.0
2025-03-21 13:40:00,361.28,362.86,361.28,362.86,3303.0,361.28,362.86,361.28,362.86,3303.0
2025-03-21 13:50:00,362.65,363.4,362.64,362.69,20008.0,362.65,363.4,362.64,362.69,20008.0
2025-03-21 14:00:00,362.65,362.98,361.91,362.27,6106.0,362.65,362.98,361.91,362.27,6106.0
2025-03-21 14:10:00,362.27,362.27,361.84,361.93,4805.0,362.27,362.27,361.84,361.93,4805.0
2025-03-21 14:20:00,362.01,362.36,361.06,361.43,12434.0,362.01,362.36,361.06,361.43,12434.0
2025-03-21 14:30:00,361.13,362.63,361.12,362.54,3500.0,361.13,362.63,361.12,362.54,3500.0
2025-03-21 14:40:00,362.54,362.54,361.8,362.13,3877.0,362.54,362.54,361.8,362.13,3877.0
2025-03-21 14:50:00,362.06,362.54,361.85,362.06,7128.0,362.06,362.54,361.85,362.06,7128.0
2025-03-21 15:00:00,362.0,362.15,361.33,361.34,13884.0,362.0,362.15,361.33,361.34,13884.0
2025-03-21 15:10:00,361.05,361.99,361.0,361.88,7200.0,361.05,361.99,361.0,361.88,7200.0
2025-03-21 15:20:00,361.85,362.18,361.38,362.18,7753.0,361.85,362.18,361.38,362.18,7753.0
2025-03-21 15:30:00,362.23,363.12,362.04,362.57,62272.0,362.23,363.12,362.04,362.57,62272.0
2025-03-21 15:40:00,362.47,362.47,361.07,361.26,6162.0,362.47,362.47,361.07,361.26,6162.0
2025-03-21 15:50:00,361.33,364.58,361.33,363.63,77684.0,361.33,364.58,361.33,363.63,77684.0
2025-03-24 09:30:00,365.59,367.16,364.37,365.0,15856.0,365.59,367.16,364.37,365.0,15856.0
2025-03-24 09:40:00,364.34,366.0,364.34,365.76,8928.0,364.34,366.0,364.34,365.76,8928.0
2025-03-24 09:50:00,365.71,365.73,364.33,364.33,7205.0,365.71,365.73,364.33,364.33,7205.0
2025-03-24 10:00:00,364.78,367.46,364.71,367.45,6887.0,364.78,367.46,364.71,367.45,6887.0
2025-03-24 10:10:00,367.54,368.62,366.73,366.73,8243.0,367.54,368.62,366.73,366.73,8243.0
2025-03-24 10:20:00,367.05,367.14,366.54,366.81,5759.0,367.05,367.14,366.54,366.81,5759.0
2025-03-24 10:30:00,366.81,367.53,365.78,365.78,9909.0,366.81,367.53,365.78,365.78,9909.0
2025-03-24 10:40:00,365.84,366.64,365.36,366.63,5812.0,365.84,366.64,365.36,366.63,5812.0
2025-03-24 10:50:00,366.66,367.72,366.62,367.72,2500.0,366.66,367.72,366.62,367.72,2500.0
2025-03-24 11:00:00,367.76,368.46,366.99,367.04,5205.0,367.76,368.46,366.99,367.04,5205.0
2025-03-24 11:10:00,367.27,367.71,367.15,367.29,2087.0,367.27,367.71,367.15,367.29,2087.0
2025-03-24 11:20:00,367.29,367.95,367.28,367.74,3200.0,367.29,367.95,367.28,367.74,3200.0
2025-03-24 11:30:00,367.74,368.42,366.82,368.42,29781.0,367.74,368.42,366.82,368.42,29781.0
2025-03-24 11:40:00,368.9,370.11,368.78,370.05,11028.0,368.9,370.11,368.78,370.05,11028.0
2025-03-24 11:50:00,370.05,370.16,369.47,369.63,5262.0,370.05,370.16,369.47,369.63,5262.0
2025-03-24 12:00:00,369.29,369.77,369.12,369.7,10460.0,369.29,369.77,369.12,369.7,10460.0
2025-03-24 12:10:00,369.65,370.0,369.5,369.65,3766.0,369.65,370.0,369.5,369.65,3766.0
2025-03-24 12:20:00,369.65,370.1,367.64,367.64,16283.0,369.65,370.1,367.64,367.64,16283.0
2025-03-24 12:30:00,368.04,368.72,368.04,368.2,5959.0,368.04,368.72,368.04,368.2,5959.0
2025-03-24 12:40:00,368.23,369.02,368.22,369.0,3431.0,368.23,369.02,368.22,369.0,3431.0
2025-03-24 12:50:00,368.98,369.15,368.89,369.05,1610.0,368.98,369.15,368.89,369.05,1610.0
2025-03-24 13:00:00,369.15,369.46,368.89,369.2,7143.0,369.15,369.46,368.89,369.2,7143.0
2025-03-24 13:10:00,369.03,369.24,368.98,369.13,5250.0,369.03,369.24,368.98,369.13,5250.0
2025-03-24 13:20:00,369.17,369.49,368.95,369.26,3060.0,369.17,369.49,368.95,369.26,3060.0
2025-03-24 13:30:00,369.44,369.76,369.09,369.76,16248.0,369.44,369.76,369.09,369.76,16248.0
2025-03-24 13:40:00,369.67,370.02,369.6,370.02,5004.0,369.67,370.02,369.6,370.02,5004.0
2025-03-24 13:50:00,370.03,370.5,370.0,370.36,11822.0,370.03,370.5,370.0,370.36,11822.0
2025-03-24 14:00:00,370.22,370.25,369.13,369.17,3137.0,370.22,370.25,369.13,369.17,3137.0
2025-03-24 14:10:00,369.15,369.68,368.7,369.68,16195.0,369.15,369.68,368.7,369.68,16195.0
2025-03-24 14:20:00,369.52,370.16,369.51,369.8,1519.0,369.52,370.16,369.51,369.8,1519.0
2025-03-24 14:30:00,369.95,370.81,369.36,370.81,6584.0,369.95,370.81,369.36,370.81,6584.0
2025-03-24 14:40:00,370.52,371.59,370.26,371.35,12991.0,370.52,371.59,370.26,371.35,12991.0
2025-03-24 14:50:00,371.35,371.98,371.1,371.1,9882.0,371.35,371.98,371.1,371.1,9882.0
2025-03-24 15:00:00,370.79,370.79,369.94,370.59,9755.0,370.79,370.79,369.94,370.59,9755.0
2025-03-24 15:10:00,370.61,370.81,369.13,369.2,18178.0,370.61,370.81,369.13,369.2,18178.0
2025-03-24 15:20:00,369.13,369.14,368.13,368.69,8272.0,369.13,369.14,368.13,368.69,8272.0
2025-03-24 15:30:00,368.88,370.31,368.87,369.78,8196.0,368.88,370.31,368.87,369.78,8196.0
2025-03-24 15:40:00,369.81,370.12,369.72,369.75,12800.0,369.81,370.12,369.72,369.75,12800.0
2025-03-24 15:50:00,369.47,369.58,367.04,367.47,52827.0,369.47,369.58,367.04,367.47,52827.0
2025-03-25 09:30:00,365.81,370.53,365.81,367.91,17141.0,365.81,370.53,365.81,367.91,17141.0
2025-03-25 09:40:00,367.91,368.36,367.11,368.19,7005.0,367.91,368.36,367.11,368.19,7005.0
2025-03-25 09:50:00,368.19,369.24,367.25,368.0,13523.0,368.19,369.24,367.25,368.0,13523.0
2025-03-25 10:00:00,367.81,369.64,367.4,369.16,9833.0,367.81,369.64,367.4,369.16,9833.0
2025-03-25 10:10:00,369.15,370.64,369.14,370.29,6321.0,369.15,370.64,369.14,370.29,6321.0
2025-03-25 10:20:00,370.06,372.16,369.64,372.16,5859.0,370.06,372.16,369.64,372.16,5859.0
2025-03-25 10:30:00,372.16,372.35,371.11,371.93,9598.0,372.16,372.35,371.11,371.93,9598.0
2025-03-25 10:40:00,371.82,372.81,371.72,372.8,2817.0,371.82,372.81,371.72,372.8,2817.0
2025-03-25 10:50:00,372.39,372.81,371.97,372.37,3440.0,372.39,372.81,371.97,372.37,3440.0
2025-03-25 11:00:00,372.6,373.51,372.1,372.47,7989.0,372.6,373.51,372.1,372.47,7989.0
2025-03-25 11:10:00,372.56,372.91,371.65,372.0,5853.0,372.56,372.91,371.65,372.0,5853.0
2025-03-25 11:20:00,372.07,372.23,370.33,371.19,16227.0,372.07,372.23,370.33,371.19,16227.0
2025-03-25 11:30:00,371.09,372.18,371.08,371.65,2800.0,371.09,372.18,371.08,371.65,2800.0
2025-03-25 11:40:00,371.83,372.2,371.56,371.92,4301.0,371.83,372.2,371.56,371.92,4301.0
2025-03-25 11:50:00,371.91,372.18,371.55,371.94,4687.0,371.91,372.18,371.55,371.94,4687.0
2025-03-25 12:00:00,371.68,372.48,371.6,371.86,7885.0,371.68,372.48,371.6,371.86,7885.0
2025-03-25 12:10:00,371.8,371.8,371.05,371.19,5536.0,371.8,371.8,371.05,371.19,5536.0
2025-03-25 12:20:00,371.25,372.0,371.08,371.43,4611.0,371.25,372.0,371.08,371.43,4611.0
2025-03-25 12:30:00,371.44,372.59,371.23,372.33,3907.0,371.44,372.59,371.23,372.33,3907.0
2025-03-25 12:40:00,372.59,373.5,372.32,372.36,4882.0,372.59,373.5,372.32,372.36,4882.0
2025-03-25 12:50:00,372.59,372.59,372.01,372.19,4694.0,372.59,372.59,372.01,372.19,4694.0
2025-03-25 13:00:00,372.18,372.81,372.03,372.76,3427.0,372.18,372.81,372.03,372.76,3427.0
2025-03-25 13:10:00,372.76,373.1,372.33,372.5,4700.0,372.76,373.1,372.33,372.5,4700.0
2025-03-25 13:20:00,372.52,372.72,372.41,372.48,3409.0,372.52,372.72,372.41,372.48,3409.0
2025-03-25 13:30:00,372.48,373.0,372.47,372.73,5105.0,372.48,373.0,372.47,372.73,5105.0
2025-03-25 13:40:00,372.73,373.32,372.6,372.92,8256.0,372.73,373.32,372.6,372.92,8256.0
2025-03-25 13:50:00,373.03,373.1,372.4,372.4,4496.0,373.03,373.1,372.4,372.4,4496.0
2025-03-25 14:00:00,372.36,372.44,371.74,372.31,4140.0,372.36,372.44,371.74,372.31,4140.0
2025-03-25 14:10:00,372.32,372.52,371.15,372.0,10094.0,372.32,372.52,371.15,372.0,10094.0
2025-03-25 14:20:00,372.03,372.37,370.94,370.94,6215.0,372.03,372.37,370.94,370.94,6215.0
2025-03-25 14:30:00,371.12,371.6,370.86,371.59,8675.0,371.12,371.6,370.86,371.59,8675.0
2025-03-25 14:40:00,371.58,371.62,371.04,371.36,4246.0,371.58,371.62,371.04,371.36,4246.0
2025-03-25 14:50:00,371.36,371.42,370.85,371.3,16805.0,371.36,371.42,370.85,371.3,16805.0
2025-03-25 15:00:00,371.34,372.74,371.34,372.66,7915.0,371.34,372.74,371.34,372.66,7915.0
2025-03-25 15:10:00,372.86,372.99,372.55,372.77,15625.0,372.86,372.99,372.55,372.77,15625.0
2025-03-25 15:20:00,372.76,373.52,372.6,373.23,14504.0,372.76,373.52,372.6,373.23,14504.0
2025-03-25 15:30:00,373.54,374.21,372.84,373.53,12996.0,373.54,374.21,372.84,373.53,12996.0
2025-03-25 15:40:00,374.02,375.33,373.83,375.04,15240.0,374.02,375.33,373.83,375.04,15240.0
2025-03-25 15:50:00,374.79,375.53,374.24,375.01,64602.0,374.79,375.53,374.24,375.01,64602.0
2025-03-26 09:30:00,375.87,375.87,374.15,374.76,15500.0,375.87,375.87,374.15,374.76,15500.0
2025-03-26 09:40:00,375.13,380.43,375.11,380.21,15897.0,375.13,380.43,375.11,380.21,15897.0
2025-03-26 09:50:00,380.25,383.26,380.05,381.68,112593.0,380.25,383.26,380.05,381.68,112593.0
2025-03-26 10:00:00,381.62,381.88,380.06,381.57,20211.0,381.62,381.88,380.06,381.57,20211.0
2025-03-26 10:10:00,381.63,383.23,381.62,382.57,7636.0,381.63,383.23,381.62,382.57,7636.0
2025-03-26 10:20:00,382.12,383.28,381.87,382.77,9010.0,382.12,383.28,381.87,382.77,9010.0
2025-03-26 10:30:00,382.63,383.63,382.23,383.04,7671.0,382.63,383.63,382.23,383.04,7671.0
2025-03-26 10:40:00,383.01,384.4,382.98,384.04,11446.0,383.01,384.4,382.98,384.04,11446.0
2025-03-26 10:50:00,384.06,384.57,382.54,383.72,9899.0,384.06,384.57,382.54,383.72,9899.0
2025-03-26 11:00:00,383.81,385.0,383.81,384.11,9863.0,383.81,385.0,383.81,384.11,9863.0
2025-03-26 11:10:00,384.16,384.4,383.06,383.16,8868.0,384.16,384.4,383.06,383.16,8868.0
2025-03-26 11:20:00,383.4,383.4,381.0,381.08,7334.0,383.4,383.4,381.0,381.08,7334.0
2025-03-26 11:30:00,381.09,382.91,381.08,382.64,4855.0,381.09,382.91,381.08,382.64,4855.0
2025-03-26 11:40:00,382.72,382.88,382.2,382.69,6016.0,382.72,382.88,382.2,382.69,6016.0
2025-03-26 11:50:00,382.85,382.86,380.65,380.97,9376.0,382.85,382.86,380.65,380.97,9376.0
2025-03-26 12:00:00,380.89,381.41,380.65,381.18,6833.0,380.89,381.41,380.65,381.18,6833.0
2025-03-26 12:10:00,381.28,381.97,380.92,380.92,8667.0,381.28,381.97,380.92,380.92,8667.0
2025-03-26 12:20:00,381.19,381.85,380.9,381.52,6905.0,381.19,381.85,380.9,381.52,6905.0
2025-03-26 12:30:00,381.51,382.1,381.28,381.84,5623.0,381.51,382.1,381.28,381.84,5623.0
2025-03-26 12:40:00,381.49,382.17,381.49,382.0,5986.0,381.49,382.17,381.49,382.0,5986.0
2025-03-26 12:50:00,382.38,382.49,381.96,382.31,8639.0,382.38,382.49,381.96,382.31,8639.0
2025-03-26 13:00:00,382.44,383.15,382.28,382.97,6278.0,382.44,383.15,382.28,382.97,6278.0
2025-03-26 13:10:00,382.95,383.2,381.91,382.2,11897.0,382.95,383.2,381.91,382.2,11897.0
2025-03-26 13:20:00,382.41,383.31,382.09,383.19,7477.0,382.41,383.31,382.09,383.19,7477.0
2025-03-26 13:30:00,383.2,383.96,382.8,383.96,22704.0,383.2,383.96,382.8,383.96,22704.0
2025-03-26 13:40:00,384.12,384.83,383.85,384.24,9798.0,384.12,384.83,383.85,384.24,9798.0
2025-03-26 13:50:00,383.92,384.09,383.19,383.81,5379.0,383.92,384.09,383.19,383.81,5379.0
2025-03-26 14:00:00,383.72,384.86,383.43,384.86,10090.0,383.72,384.86,383.43,384.86,10090.0
2025-03-26 14:10:00,384.92,386.96,384.92,386.36,12807.0,384.92,386.96,384.92,386.36,12807.0
2025-03-26 14:20:00,386.27,386.34,385.26,386.27,3953.0,386.27,386.34,385.26,386.27,3953.0
2025-03-26 14:30:00,386.26,386.98,386.0,386.75,8496.0,386.26,386.98,386.0,386.75,8496.0
2025-03-26 14:40:00,386.88,386.88,385.24,385.34,9495.0,386.88,386.88,385.24,385.34,9495.0
2025-03-26 14:50:00,385.19,386.82,385.14,385.98,21943.0,385.19,386.82,385.14,385.98,21943.0
2025-03-26 15:00:00,386.12,386.15,384.83,385.13,8751.0,386.12,386.15,384.83,385.13,8751.0
2025-03-26 15:10:00,385.11,385.14,383.66,384.21,19817.0,385.11,385.14,383.66,384.21,19817.0
2025-03-26 15:20:00,384.2,385.58,383.3,383.47,14433.0,384.2,385.58,383.3,383.47,14433.0
2025-03-26 15:30:00,383.55,383.83,382.98,383.46,12400.0,383.55,383.83,382.98,383.46,12400.0
2025-03-26 15:40:00,383.18,384.41,383.1,383.92,13061.0,383.18,384.41,383.1,383.92,13061.0
2025-03-26 15:50:00,383.95,385.66,383.47,384.78,69944.0,383.95,385.66,383.47,384.78,69944.0
2025-03-27 09:30:00,385.49,388.02,383.91,384.62,21388.0,385.49,388.02,383.91,384.62,21388.0
2025-03-27 09:40:00,384.62,385.92,383.79,384.31,4666.0,384.62,385.92,383.79,384.31,4666.0
2025-03-27 09:50:00,384.53,384.84,382.5,384.42,4653.0,384.53,384.84,382.5,384.42,4653.0
2025-03-27 10:00:00,385.03,385.3,383.93,384.67,5083.0,385.03,385.3,383.93,384.67,5083.0
2025-03-27 10:10:00,385.44,385.6,384.43,385.21,9621.0,385.44,385.6,384.43,385.21,9621.0
2025-03-27 10:20:00,385.0,385.05,383.64,384.59,4925.0,385.0,385.05,383.64,384.59,4925.0
2025-03-27 10:30:00,384.3,385.17,384.18,384.53,4756.0,384.3,385.17,384.18,384.53,4756.0
2025-03-27 10:40:00,384.6,384.94,384.49,384.94,5276.0,384.6,384.94,384.49,384.94,5276.0
2025-03-27 10:50:00,384.65,386.26,384.37,385.68,9886.0,384.65,386.26,384.37,385.68,9886.0
2025-03-27 11:00:00,385.64,385.64,384.4,384.87,6102.0,385.64,385.64,384.4,384.87,6102.0
2025-03-27 11:10:00,384.97,386.72,384.81,386.46,7696.0,384.97,386.72,384.81,386.46,7696.0
2025-03-27 11:20:00,386.55,386.84,386.43,386.63,5300.0,386.55,386.84,386.43,386.63,5300.0
2025-03-27 11:30:00,386.61,387.33,386.12,386.12,11791.0,386.61,387.33,386.12,386.12,11791.0
2025-03-27 11:40:00,386.49,386.76,385.77,386.62,5526.0,386.49,386.76,385.77,386.62,5526.0
2025-03-27 11:50:00,386.62,386.85,385.28,385.3,8861.0,386.62,386.85,385.28,385.3,8861.0
2025-03-27 12:00:00,385.3,386.63,385.06,386.31,6821.0,385.3,386.63,385.06,386.31,6821.0
2025-03-27 12:10:00,385.98,386.03,383.45,383.58,56238.0,385.98,386.03,383.45,383.58,56238.0
2025-03-27 12:20:00,383.74,384.18,382.07,382.84,7852.0,383.74,384.18,382.07,382.84,7852.0
2025-03-27 12:30:00,382.93,383.9,382.35,382.61,28934.0,382.93,383.9,382.35,382.61,28934.0
2025-03-27 12:40:00,382.34,382.88,381.2,381.21,3100.0,382.34,382.88,381.2,381.21,3100.0
2025-03-27 12:50:00,380.96,381.64,380.57,380.73,20693.0,380.96,381.64,380.57,380.73,20693.0
2025-03-27 13:00:00,380.79,381.01,380.0,380.14,63629.0,380.79,381.01,380.0,380.14,63629.0
2025-03-27 13:10:00,380.18,380.26,379.77,379.88,21072.0,380.18,380.26,379.77,379.88,21072.0
2025-03-27 13:20:00,379.88,380.3,379.23,380.02,39728.0,379.88,380.3,379.23,380.02,39728.0
2025-03-27 13:30:00,379.79,381.41,379.71,381.28,75556.0,379.79,381.41,379.71,381.28,75556.0
2025-03-27 13:40:00,381.0,381.19,380.47,381.02,6503.0,381.0,381.19,380.47,381.02,6503.0
2025-03-27 13:50:00,381.03,381.15,379.33,379.78,4977.0,381.03,381.15,379.33,379.78,4977.0
2025-03-27 14:00:00,380.34,381.74,380.3,381.26,2507.0,380.34,381.74,380.3,381.26,2507.0
2025-03-27 14:10:00,381.41,382.74,381.41,382.57,2112.0,381.41,382.74,381.41,382.57,2112.0
2025-03-27 14:20:00,382.86,384.74,382.86,384.0,7838.0,382.86,384.74,382.86,384.0,7838.0
2025-03-27 14:30:00,384.16,384.17,382.7,382.89,3541.0,384.16,384.17,382.7,382.89,3541.0
2025-03-27 14:40:00,382.89,383.22,381.07,382.81,6798.0,382.89,383.22,381.07,382.81,6798.0
2025-03-27 14:50:00,382.83,383.27,382.27,382.27,7610.0,382.83,383.27,382.27,382.27,7610.0
2025-03-27 15:00:00,382.37,383.22,382.37,383.0,8102.0,382.37,383.22,382.37,383.0,8102.0
2025-03-27 15:10:00,382.84,383.14,382.7,382.89,13898.0,382.84,383.14,382.7,382.89,13898.0
2025-03-27 15:20:00,383.0,383.0,381.4,382.0,19130.0,383.0,383.0,381.4,382.0,19130.0
2025-03-27 15:30:00,382.0,382.04,381.14,381.14,10308.0,382.0,382.04,381.14,381.14,10308.0
2025-03-27 15:40:00,381.14,381.25,380.62,380.83,58602.0,381.14,381.25,380.62,380.83,58602.0
2025-03-27 15:50:00,380.82,382.3,380.0,382.02,34993.0,380.82,382.3,380.0,382.02,34993.0
2025-03-28 09:30:00,384.91,384.91,381.77,381.99,12015.0,384.91,384.91,381.77,381.99,12015.0
2025-03-28 09:40:00,381.67,381.7,379.85,380.48,6000.0,381.67,381.7,379.85,380.48,6000.0
2025-03-28 09:50:00,380.48,380.48,377.58,378.0,9500.0,380.48,380.48,377.58,378.0,9500.0
2025-03-28 10:00:00,377.39,378.94,376.19,378.91,3512.0,377.39,378.94,376.19,378.91,3512.0
2025-03-28 10:10:00,378.38,378.55,377.25,378.24,10456.0,378.38,378.55,377.25,378.24,10456.0
2025-03-28 10:20:00,378.24,379.38,377.82,379.1,4833.0,378.24,379.38,377.82,379.1,4833.0
2025-03-28 10:30:00,378.56,378.81,376.42,377.0,11528.0,378.56,378.81,376.42,377.0,11528.0
2025-03-28 10:40:00,376.82,377.26,375.89,376.11,8455.0,376.82,377.26,375.89,376.11,8455.0
2025-03-28 10:50:00,376.52,377.2,375.86,376.1,10146.0,376.52,377.2,375.86,376.1,10146.0
2025-03-28 11:00:00,376.18,376.45,375.34,375.78,15200.0,376.18,376.45,375.34,375.78,15200.0
2025-03-28 11:10:00,376.32,376.33,375.44,376.16,4936.0,376.32,376.33,375.44,376.16,4936.0
2025-03-28 11:20:00,376.16,376.31,375.79,376.25,19975.0,376.16,376.31,375.79,376.25,19975.0
2025-03-28 11:30:00,375.99,376.35,374.66,374.66,30083.0,375.99,376.35,374.66,374.66,30083.0
2025-03-28 11:40:00,374.81,375.69,374.81,375.63,1300.0,374.81,375.69,374.81,375.63,1300.0
2025-03-28 11:50:00,375.62,375.62,374.08,374.08,25702.0,375.62,375.62,374.08,374.08,25702.0
2025-03-28 12:00:00,374.19,374.33,372.86,372.9,44157.0,374.19,374.33,372.86,372.9,44157.0
2025-03-28 12:10:00,372.73,372.81,372.02,372.28,5695.0,372.73,372.81,372.02,372.28,5695.0
2025-03-28 12:20:00,372.14,372.59,370.84,372.38,10822.0,372.14,372.59,370.84,372.38,10822.0
2025-03-28 12:30:00,372.47,373.56,372.17,372.54,9485.0,372.47,373.56,372.17,372.54,9485.0
2025-03-28 12:40:00,372.69,372.7,371.67,372.03,2657.0,372.69,372.7,371.67,372.03,2657.0
2025-03-28 12:50:00,372.02,372.65,371.82,371.82,7692.0,372.02,372.65,371.82,371.82,7692.0
2025-03-28 13:00:00,372.15,372.42,371.29,371.65,5240.0,372.15,372.42,371.29,371.65,5240.0
2025-03-28 13:10:00,371.61,372.76,371.28,372.7,13835.0,371.61,372.76,371.28,372.7,13835.0
2025-03-28 13:20:00,372.45,372.45,371.36,371.46,7572.0,372.45,372.45,371.36,371.46,7572.0
2025-03-28 13:30:00,371.46,372.62,371.45,372.22,17923.0,371.46,372.62,371.45,372.22,17923.0
2025-03-28 13:40:00,372.49,373.66,372.4,373.31,6822.0,372.49,373.66,372.4,373.31,6822.0
2025-03-28 13:50:00,373.3,375.12,373.3,374.85,6363.0,373.3,375.12,373.3,374.85,6363.0
2025-03-28 14:00:00,375.13,375.34,374.7,375.18,4738.0,375.13,375.34,374.7,375.18,4738.0
2025-03-28 14:10:00,374.82,375.2,374.25,374.25,7409.0,374.82,375.2,374.25,374.25,7409.0
2025-03-28 14:20:00,374.46,375.35,373.63,374.27,12341.0,374.46,375.35,373.63,374.27,12341.0
2025-03-28 14:30:00,374.0,374.01,373.02,373.02,3522.0,374.0,374.01,373.02,373.02,3522.0
2025-03-28 14:40:00,372.77,372.79,372.26,372.26,2070.0,372.77,372.79,372.26,372.26,2070.0
2025-03-28 14:50:00,372.35,372.81,372.04,372.74,6811.0,372.35,372.81,372.04,372.74,6811.0
2025-03-28 15:00:00,372.85,373.5,372.5,373.01,10879.0,372.85,373.5,372.5,373.01,10879.0
2025-03-28 15:10:00,372.97,372.97,371.5,371.5,7209.0,372.97,372.97,371.5,371.5,7209.0
2025-03-28 15:20:00,371.75,372.08,370.95,371.21,11501.0,371.75,372.08,370.95,371.21,11501.0
2025-03-28 15:30:00,371.13,371.35,370.73,371.09,9204.0,371.13,371.35,370.73,371.09,9204.0
2025-03-28 15:40:00,371.0,371.89,370.83,371.7,16207.0,371.0,371.89,370.83,371.7,16207.0
2025-03-28 15:50:00,371.38,371.38,368.75,369.04,96134.0,371.38,371.38,368.75,369.04,96134.0
2025-03-31 09:30:00,368.76,370.29,365.21,366.62,54132.0,368.76,370.29,365.21,366.62,54132.0
2025-03-31 09:40:00,366.62,367.52,365.19,365.68,19241.0,366.62,367.52,365.19,365.68,19241.0
2025-03-31 09:50:00,365.71,368.06,365.71,366.04,52314.0,365.71,368.06,365.71,366.04,52314.0
2025-03-31 10:00:00,366.24,367.28,364.99,365.41,9019.0,366.24,367.28,364.99,365.41,9019.0
2025-03-31 10:10:00,365.48,366.0,363.88,364.65,8367.0,365.48,366.0,363.88,364.65,8367.0
2025-03-31 10:20:00,364.67,365.62,364.46,365.3,24871.0,364.67,365.62,364.46,365.3,24871.0
2025-03-31 10:30:00,365.07,366.46,365.01,365.97,22651.0,365.07,366.46,365.01,365.97,22651.0
2025-03-31 10:40:00,366.03,366.03,363.87,364.31,24206.0,366.03,366.03,363.87,364.31,24206.0
2025-03-31 10:50:00,364.55,365.4,364.1,365.04,9488.0,364.55,365.4,364.1,365.04,9488.0
2025-03-31 11:00:00,365.06,365.36,363.52,363.52,12886.0,365.06,365.36,363.52,363.52,12886.0
2025-03-31 11:10:00,363.65,364.5,363.31,363.31,7371.0,363.65,364.5,363.31,363.31,7371.0
2025-03-31 11:20:00,363.33,364.04,362.56,362.74,9029.0,363.33,364.04,362.56,362.74,9029.0
2025-03-31 11:30:00,362.82,362.82,361.76,362.5,5328.0,362.82,362.82,361.76,362.5,5328.0
2025-03-31 11:40:00,362.6,363.24,361.43,362.51,23785.0,362.6,363.24,361.43,362.51,23785.0
2025-03-31 11:50:00,362.64,362.64,361.96,362.54,14932.0,362.64,362.64,361.96,362.54,14932.0
2025-03-31 12:00:00,362.51,362.51,361.78,362.18,18845.0,362.51,362.51,361.78,362.18,18845.0
2025-03-31 12:10:00,362.16,362.46,361.57,362.46,11230.0,362.16,362.46,361.57,362.46,11230.0
2025-03-31 12:20:00,362.15,363.69,362.15,363.47,13072.0,362.15,363.69,362.15,363.47,13072.0
2025-03-31 12:30:00,363.65,364.96,363.52,363.97,18316.0,363.65,364.96,363.52,363.97,18316.0
2025-03-31 12:40:00,363.97,364.17,363.63,364.17,5549.0,363.97,364.17,363.63,364.17,5549.0
2025-03-31 12:50:00,364.18,364.89,364.01,364.41,5455.0,364.18,364.89,364.01,364.41,5455.0
2025-03-31 13:00:00,364.63,365.64,364.61,365.64,5645.0,364.63,365.64,364.61,365.64,5645.0
2025-03-31 13:10:00,365.64,366.03,365.16,365.31,9709.0,365.64,366.03,365.16,365.31,9709.0
2025-03-31 13:20:00,365.27,365.3,364.43,364.85,16677.0,365.27,365.3,364.43,364.85,16677.0
2025-03-31 13:30:00,365.08,365.84,364.98,365.58,10142.0,365.08,365.84,364.98,365.58,10142.0
2025-03-31 13:40:00,365.62,365.62,364.86,365.24,10952.0,365.62,365.62,364.86,365.24,10952.0
2025-03-31 13:50:00,365.24,365.84,365.23,365.42,8980.0,365.24,365.84,365.23,365.42,8980.0
2025-03-31 14:00:00,365.54,368.0,365.54,368.0,30093.0,365.54,368.0,365.54,368.0,30093.0
2025-03-31 14:10:00,367.95,368.11,367.26,367.7,21869.0,367.95,368.11,367.26,367.7,21869.0
2025-03-31 14:20:00,367.9,367.9,366.28,366.5,35882.0,367.9,367.9,366.28,366.5,35882.0
2025-03-31 14:30:00,366.46,366.82,365.91,366.19,5693.0,366.46,366.82,365.91,366.19,5693.0
2025-03-31 14:40:00,366.13,367.01,365.88,366.52,43379.0,366.13,367.01,365.88,366.52,43379.0
2025-03-31 14:50:00,366.56,367.21,365.95,366.03,73303.0,366.56,367.21,365.95,366.03,73303.0
2025-03-31 15:00:00,366.17,367.6,366.17,367.56,22315.0,366.17,367.6,366.17,367.56,22315.0
2025-03-31 15:10:00,367.48,368.21,367.34,368.12,18918.0,367.48,368.21,367.34,368.12,18918.0
2025-03-31 15:20:00,368.21,368.66,367.2,367.2,27573.0,368.21,368.66,367.2,367.2,27573.0
2025-03-31 15:30:00,367.19,369.05,367.15,368.37,18692.0,367.19,369.05,367.15,368.37,18692.0
2025-03-31 15:40:00,368.34,369.68,366.55,367.89,135964.0,368.34,369.68,366.55,367.89,135964.0
2025-03-31 15:50:00,367.53,369.73,366.34,368.43,332668.0,367.53,369.73,366.34,368.43,332668.0
2025-04-01 09:30:00,366.1,369.28,365.27,369.08,16119.0,366.1,369.28,365.27,369.08,16119.0
2025-04-01 09:40:00,369.06,369.08,365.0,366.03,10822.0,369.06,369.08,365.0,366.03,10822.0
2025-04-01 09:50:00,366.34,367.18,364.52,364.52,11585.0,366.34,367.18,364.52,364.52,11585.0
2025-04-01 10:00:00,364.44,365.09,363.91,364.56,14715.0,364.44,365.09,363.91,364.56,14715.0
2025-04-01 10:10:00,364.21,364.8,363.4,364.5,6840.0,364.21,364.8,363.4,364.5,6840.0
2025-04-01 10:20:00,364.26,365.54,363.99,364.23,15370.0,364.26,365.54,363.99,364.23,15370.0
2025-04-01 10:30:00,364.17,366.39,364.16,366.06,40666.0,364.17,366.39,364.16,366.06,40666.0
2025-04-01 10:40:00,366.15,367.12,366.12,367.03,11706.0,366.15,367.12,366.12,367.03,11706.0
2025-04-01 10:50:00,367.04,368.42,366.95,367.68,36876.0,367.04,368.42,366.95,367.68,36876.0
2025-04-01 11:00:00,367.66,369.15,367.56,369.06,14000.0,367.66,369.15,367.56,369.06,14000.0
2025-04-01 11:10:00,369.24,371.02,369.03,370.46,9225.0,369.24,371.02,369.03,370.46,9225.0
2025-04-01 11:20:00,370.46,372.12,370.33,371.06,5199.0,370.46,372.12,370.33,371.06,5199.0
2025-04-01 11:30:00,370.91,371.96,370.3,371.81,6946.0,370.91,371.96,370.3,371.81,6946.0
2025-04-01 11:40:00,371.58,372.93,370.99,372.84,4106.0,371.58,372.93,370.99,372.84,4106.0
2025-04-01 11:50:00,372.66,373.09,372.44,372.73,6782.0,372.66,373.09,372.44,372.73,6782.0
2025-04-01 12:00:00,372.52,373.86,372.34,373.81,5438.0,372.52,373.86,372.34,373.81,5438.0
2025-04-01 12:10:00,373.35,374.01,372.96,373.1,7543.0,373.35,374.01,372.96,373.1,7543.0
2025-04-01 12:20:00,372.86,373.18,372.1,372.1,3609.0,372.86,373.18,372.1,372.1,3609.0
2025-04-01 12:30:00,372.16,372.65,371.89,371.89,4348.0,372.16,372.65,371.89,371.89,4348.0
2025-04-01 12:40:00,372.17,372.77,371.8,372.77,3564.0,372.17,372.77,371.8,372.77,3564.0
2025-04-01 12:50:00,373.15,373.28,372.65,372.84,2393.0,373.15,373.28,372.65,372.84,2393.0
2025-04-01 13:00:00,372.54,372.77,371.71,371.8,4420.0,372.54,372.77,371.71,371.8,4420.0
2025-04-01 13:10:00,371.54,371.54,370.99,371.15,2505.0,371.54,371.54,370.99,371.15,2505.0
2025-04-01 13:20:00,370.73,371.04,370.11,370.11,2011.0,370.73,371.04,370.11,370.11,2011.0
2025-04-01 13:30:00,370.13,371.25,370.13,371.25,3500.0,370.13,371.25,370.13,371.25,3500.0
2025-04-01 13:40:00,371.49,371.94,371.04,371.94,4697.0,371.49,371.94,371.04,371.94,4697.0
2025-04-01 13:50:00,371.94,372.31,371.25,371.25,5758.0,371.94,372.31,371.25,371.25,5758.0
2025-04-01 14:00:00,371.42,371.42,370.47,370.47,9565.0,371.42,371.42,370.47,370.47,9565.0
2025-04-01 14:10:00,370.62,370.87,370.28,370.7,3899.0,370.62,370.87,370.28,370.7,3899.0
2025-04-01 14:20:00,370.62,370.62,369.99,370.29,5942.0,370.62,370.62,369.99,370.29,5942.0
2025-04-01 14:30:00,370.24,370.54,369.76,369.76,8812.0,370.24,370.54,369.76,369.76,8812.0
2025-04-01 14:40:00,369.84,370.31,369.32,369.64,7643.0,369.84,370.31,369.32,369.64,7643.0
2025-04-01 14:50:00,369.55,369.84,368.95,369.57,7366.0,369.55,369.84,368.95,369.57,7366.0
2025-04-01 15:00:00,369.61,370.51,369.61,370.18,5139.0,369.61,370.51,369.61,370.18,5139.0
2025-04-01 15:10:00,370.47,370.71,369.82,370.13,7359.0,370.47,370.71,369.82,370.13,7359.0
2025-04-01 15:20:00,369.95,370.54,369.88,370.09,5211.0,369.95,370.54,369.88,370.09,5211.0
2025-04-01 15:30:00,369.82,370.79,369.42,370.61,11800.0,369.82,370.79,369.42,370.61,11800.0
2025-04-01 15:40:00,370.61,371.77,370.11,371.23,12807.0,370.61,371.77,370.11,371.23,12807.0
2025-04-01 15:50:00,371.46,372.36,370.45,370.93,52540.0,371.46,372.36,370.45,370.93,52540.0
2025-04-02 09:30:00,370.8,375.9,370.13,375.13,20474.0,370.8,375.9,370.13,375.13,20474.0
2025-04-02 09:40:00,375.68,375.89,373.21,373.21,15055.0,375.68,375.89,373.21,373.21,15055.0
2025-04-02 09:50:00,373.08,374.0,371.97,373.29,4391.0,373.08,374.0,371.97,373.29,4391.0
2025-04-02 10:00:00,374.03,374.03,372.72,373.13,6477.0,374.03,374.03,372.72,373.13,6477.0
2025-04-02 10:10:00,373.06,374.12,372.61,374.0,3100.0,373.06,374.12,372.61,374.0,3100.0
2025-04-02 10:20:00,374.12,374.45,373.45,373.81,18117.0,374.12,374.45,373.45,373.81,18117.0
2025-04-02 10:30:00,374.0,374.3,372.77,373.49,18735.0,374.0,374.3,372.77,373.49,18735.0
2025-04-02 10:40:00,373.48,374.34,373.17,373.96,7276.0,373.48,374.34,373.17,373.96,7276.0
2025-04-02 10:50:00,374.42,375.66,374.02,375.66,4900.0,374.42,375.66,374.02,375.66,4900.0
2025-04-02 11:00:00,375.01,375.73,374.62,375.73,3858.0,375.01,375.73,374.62,375.73,3858.0
2025-04-02 11:10:00,375.68,375.68,374.49,374.93,8519.0,375.68,375.68,374.49,374.93,8519.0
2025-04-02 11:20:00,374.92,375.25,374.91,375.23,2424.0,374.92,375.25,374.91,375.23,2424.0
2025-04-02 11:30:00,375.49,375.75,375.06,375.35,4154.0,375.49,375.75,375.06,375.35,4154.0
2025-04-02 11:40:00,375.36,375.36,373.69,373.75,5880.0,375.36,375.36,373.69,373.75,5880.0
2025-04-02 11:50:00,373.76,373.79,373.09,373.29,3161.0,373.76,373.79,373.09,373.29,3161.0
2025-04-02 12:00:00,372.83,373.18,372.82,373.18,600.0,372.83,373.18,372.82,373.18,600.0
2025-04-02 12:10:00,373.48,373.78,373.48,373.78,600.0,373.48,373.78,373.48,373.78,600.0
2025-04-02 12:20:00,373.78,373.79,373.17,373.73,4200.0,373.78,373.79,373.17,373.73,4200.0
2025-04-02 12:30:00,373.68,373.85,373.3,373.36,2482.0,373.68,373.85,373.3,373.36,2482.0
2025-04-02 12:40:00,373.85,374.66,373.8,374.66,3466.0,373.85,374.66,373.8,374.66,3466.0
2025-04-02 12:50:00,374.91,375.43,374.75,374.77,3692.0,374.91,375.43,374.75,374.77,3692.0
2025-04-02 13:00:00,375.05,375.81,375.04,375.74,2818.0,375.05,375.81,375.04,375.74,2818.0
2025-04-02 13:10:00,376.0,376.32,375.69,375.94,5003.0,376.0,376.32,375.69,375.94,5003.0
2025-04-02 13:20:00,375.94,376.19,375.4,375.97,5497.0,375.94,376.19,375.4,375.97,5497.0
2025-04-02 13:30:00,375.92,376.23,375.6,376.23,7174.0,375.92,376.23,375.6,376.23,7174.0
2025-04-02 13:40:00,376.58,377.65,376.58,377.35,10988.0,376.58,377.65,376.58,377.35,10988.0
2025-04-02 13:50:00,377.6,378.37,376.99,377.0,6751.0,377.6,378.37,376.99,377.0,6751.0
2025-04-02 14:00:00,376.57,376.57,375.01,375.09,4774.0,376.57,376.57,375.01,375.09,4774.0
2025-04-02 14:10:00,375.28,375.28,374.61,374.7,7076.0,375.28,375.28,374.61,374.7,7076.0
2025-04-02 14:20:00,374.66,375.31,374.19,374.19,6579.0,374.66,375.31,374.19,374.19,6579.0
2025-04-02 14:30:00,374.4,375.46,374.39,375.27,3319.0,374.4,375.46,374.39,375.27,3319.0
2025-04-02 14:40:00,375.55,376.0,375.19,375.68,6621.0,375.55,376.0,375.19,375.68,6621.0
2025-04-02 14:50:00,375.46,375.84,374.95,374.95,6138.0,375.46,375.84,374.95,374.95,6138.0
2025-04-02 15:00:00,375.15,376.32,375.15,376.32,4381.0,375.15,376.32,375.15,376.32,4381.0
2025-04-02 15:10:00,376.08,376.57,376.07,376.5,7632.0,376.08,376.57,376.07,376.5,7632.0
2025-04-02 15:20:00,376.71,377.04,376.42,376.85,8994.0,376.71,377.04,376.42,376.85,8994.0
2025-04-02 15:30:00,376.75,377.78,376.67,377.15,9914.0,376.75,377.78,376.67,377.15,9914.0
2025-04-02 15:40:00,376.93,378.26,376.93,378.01,9200.0,376.93,378.26,376.93,378.01,9200.0
2025-04-02 15:50:00,377.98,379.96,377.5,379.15,57090.0,377.98,379.96,377.5,379.15,57090.0
2025-04-03 09:30:00,378.28,385.88,376.3,382.86,49875.0,378.28,385.88,376.3,382.86,49875.0
2025-04-03 09:40:00,382.42,382.75,375.87,375.87,42515.0,382.42,382.75,375.87,375.87,42515.0
2025-04-03 09:50:00,376.32,376.32,371.65,373.71,11716.0,376.32,376.32,371.65,373.71,11716.0
2025-04-03 10:00:00,372.45,372.46,369.12,372.0,20742.0,372.45,372.46,369.12,372.0,20742.0
2025-04-03 10:10:00,371.62,377.79,370.94,375.0,49121.0,371.62,377.79,370.94,375.0,49121.0
2025-04-03 10:20:00,374.45,374.62,372.27,373.41,17294.0,374.45,374.62,372.27,373.41,17294.0
2025-04-03 10:30:00,373.41,377.42,373.32,377.42,24040.0,373.41,377.42,373.32,377.42,24040.0
2025-04-03 10:40:00,377.09,377.26,375.11,375.11,24624.0,377.09,377.26,375.11,375.11,24624.0
2025-04-03 10:50:00,375.1,375.36,373.88,373.88,5424.0,375.1,375.36,373.88,373.88,5424.0
2025-04-03 11:00:00,374.05,376.49,373.65,376.45,21860.0,374.05,376.49,373.65,376.45,21860.0
2025-04-03 11:10:00,376.4,378.34,376.15,377.48,10593.0,376.4,378.34,376.15,377.48,10593.0
2025-04-03 11:20:00,377.19,377.19,375.2,375.2,9621.0,377.19,377.19,375.2,375.2,9621.0
2025-04-03 11:30:00,375.02,375.02,372.97,374.59,7356.0,375.02,375.02,372.97,374.59,7356.0
2025-04-03 11:40:00,374.17,374.17,372.54,372.69,5916.0,374.17,374.17,372.54,372.69,5916.0
2025-04-03 11:50:00,372.99,373.55,371.76,373.2,6065.0,372.99,373.55,371.76,373.2,6065.0
2025-04-03 12:00:00,373.51,374.15,372.43,372.44,16368.0,373.51,374.15,372.43,372.44,16368.0
2025-04-03 12:10:00,372.43,374.7,372.43,374.68,6287.0,372.43,374.7,372.43,374.68,6287.0
2025-04-03 12:20:00,374.68,375.42,374.06,375.24,18530.0,374.68,375.42,374.06,375.24,18530.0
2025-04-03 12:30:00,375.27,375.48,373.63,373.9,3042.0,375.27,375.48,373.63,373.9,3042.0
2025-04-03 12:40:00,373.85,375.39,373.77,374.95,19571.0,373.85,375.39,373.77,374.95,19571.0
2025-04-03 12:50:00,374.57,374.57,373.05,373.73,4075.0,374.57,374.57,373.05,373.73,4075.0
2025-04-03 13:00:00,373.74,373.88,372.81,373.45,9513.0,373.74,373.88,372.81,373.45,9513.0
2025-04-03 13:10:00,373.34,373.84,372.62,373.05,8813.0,373.34,373.84,372.62,373.05,8813.0
2025-04-03 13:20:00,373.01,373.21,372.21,373.13,4411.0,373.01,373.21,372.21,373.13,4411.0
2025-04-03 13:30:00,373.12,373.94,372.7,373.46,13737.0,373.12,373.94,372.7,373.46,13737.0
2025-04-03 13:40:00,373.47,374.25,373.02,373.92,5629.0,373.47,374.25,373.02,373.92,5629.0
2025-04-03 13:50:00,373.62,373.92,371.46,371.68,27355.0,373.62,373.92,371.46,371.68,27355.0
2025-04-03 14:00:00,371.78,372.28,370.74,371.94,9081.0,371.78,372.28,370.74,371.94,9081.0
2025-04-03 14:10:00,371.86,371.92,371.39,371.92,4849.0,371.86,371.92,371.39,371.92,4849.0
2025-04-03 14:20:00,371.97,372.79,371.64,372.79,10691.0,371.97,372.79,371.64,372.79,10691.0
2025-04-03 14:30:00,372.79,372.79,371.51,372.31,10381.0,372.79,372.79,371.51,372.31,10381.0
2025-04-03 14:40:00,372.31,373.1,372.31,372.98,8649.0,372.31,373.1,372.31,372.98,8649.0
2025-04-03 14:50:00,373.2,373.31,371.65,371.84,15897.0,373.2,373.31,371.65,371.84,15897.0
2025-04-03 15:00:00,371.65,372.42,371.36,371.36,12721.0,371.65,372.42,371.36,371.36,12721.0
2025-04-03 15:10:00,371.29,372.03,369.99,370.24,9506.0,371.29,372.03,369.99,370.24,9506.0
2025-04-03 15:20:00,370.68,372.0,370.21,371.33,42365.0,370.68,372.0,370.21,371.33,42365.0
2025-04-03 15:30:00,371.29,371.29,369.82,370.42,13464.0,371.29,371.29,369.82,370.42,13464.0
2025-04-03 15:40:00,370.19,371.32,369.48,370.04,18361.0,370.19,371.32,369.48,370.04,18361.0
2025-04-03 15:50:00,369.78,370.14,368.06,368.38,74512.0,369.78,370.14,368.06,368.38,74512.0
2025-04-04 09:30:00,365.0,368.92,364.57,365.52,48842.0,365.0,368.92,364.57,365.52,48842.0
2025-04-04 09:40:00,365.13,366.3,360.96,360.97,28375.0,365.13,366.3,360.96,360.97,28375.0
2025-04-04 09:50:00,360.96,361.97,358.63,360.03,25749.0,360.96,361.97,358.63,360.03,25749.0
2025-04-04 10:00:00,359.0,360.63,357.95,358.05,9039.0,359.0,360.63,357.95,358.05,9039.0
2025-04-04 10:10:00,357.61,357.61,355.46,355.88,23270.0,357.61,357.61,355.46,355.88,23270.0
2025-04-04 10:20:00,355.82,356.48,353.8,355.75,24810.0,355.82,356.48,353.8,355.75,24810.0
2025-04-04 10:30:00,355.71,355.93,351.79,351.97,19611.0,355.71,355.93,351.79,351.97,19611.0
2025-04-04 10:40:00,352.0,353.06,348.89,348.89,10687.0,352.0,353.06,348.89,348.89,10687.0
2025-04-04 10:50:00,348.95,352.38,348.54,350.99,18105.0,348.95,352.38,348.54,350.99,18105.0
2025-04-04 11:00:00,351.39,355.33,351.39,352.69,15229.0,351.39,355.33,351.39,352.69,15229.0
2025-04-04 11:10:00,352.69,356.95,352.35,355.11,15604.0,352.69,356.95,352.35,355.11,15604.0
2025-04-04 11:20:00,355.04,355.45,348.91,349.03,18481.0,355.04,355.45,348.91,349.03,18481.0
2025-04-04 11:30:00,349.18,351.13,348.56,348.84,16471.0,349.18,351.13,348.56,348.84,16471.0
2025-04-04 11:40:00,348.99,351.87,348.98,351.61,12319.0,348.99,351.87,348.98,351.61,12319.0
2025-04-04 11:50:00,351.98,352.12,350.52,351.1,33852.0,351.98,352.12,350.52,351.1,33852.0
2025-04-04 12:00:00,351.28,352.7,351.0,351.47,12691.0,351.28,352.7,351.0,351.47,12691.0
2025-04-04 12:10:00,351.04,352.2,349.82,350.03,20010.0,351.04,352.2,349.82,350.03,20010.0
2025-04-04 12:20:00,349.83,350.57,349.25,350.0,6832.0,349.83,350.57,349.25,350.0,6832.0
2025-04-04 12:30:00,349.25,350.22,348.9,349.85,8265.0,349.25,350.22,348.9,349.85,8265.0
2025-04-04 12:40:00,350.19,350.26,347.86,348.52,13156.0,350.19,350.26,347.86,348.52,13156.0
2025-04-04 12:50:00,348.82,348.82,347.08,347.08,9586.0,348.82,348.82,347.08,347.08,9586.0
2025-04-04 13:00:00,346.99,346.99,345.47,345.8,16059.0,346.99,346.99,345.47,345.8,16059.0
2025-04-04 13:10:00,345.61,345.61,342.29,343.26,17011.0,345.61,345.61,342.29,343.26,17011.0
2025-04-04 13:20:00,343.48,345.64,342.93,345.19,12748.0,343.48,345.64,342.93,345.19,12748.0
2025-04-04 13:30:00,345.19,346.82,344.4,346.49,10747.0,345.19,346.82,344.4,346.49,10747.0
2025-04-04 13:40:00,346.26,347.39,346.1,346.15,15590.0,346.26,347.39,346.1,346.15,15590.0
2025-04-04 13:50:00,346.03,346.03,343.8,344.37,14164.0,346.03,346.03,343.8,344.37,14164.0
2025-04-04 14:00:00,344.36,346.64,344.29,345.46,6649.0,344.36,346.64,344.29,345.46,6649.0
2025-04-04 14:10:00,345.54,346.02,344.26,344.28,7988.0,345.54,346.02,344.26,344.28,7988.0
2025-04-04 14:20:00,344.06,344.06,341.92,342.24,6600.0,344.06,344.06,341.92,342.24,6600.0
2025-04-04 14:30:00,342.24,342.7,341.47,342.38,9707.0,342.24,342.7,341.47,342.38,9707.0
2025-04-04 14:40:00,342.02,343.39,340.66,343.1,14075.0,342.02,343.39,340.66,343.1,14075.0
2025-04-04 14:50:00,342.62,343.68,342.17,342.18,12961.0,342.62,343.68,342.17,342.18,12961.0
2025-04-04 15:00:00,342.63,342.7,340.62,341.69,21737.0,342.63,342.7,340.62,341.69,21737.0
2025-04-04 15:10:00,341.69,343.73,341.58,342.1,18721.0,341.69,343.73,341.58,342.1,18721.0
2025-04-04 15:20:00,342.1,344.52,342.09,343.56,17760.0,342.1,344.52,342.09,343.56,17760.0
2025-04-04 15:30:00,343.43,344.79,342.51,343.7,18922.0,343.43,344.79,342.51,343.7,18922.0
2025-04-04 15:40:00,343.54,343.8,341.11,341.19,18551.0,343.54,343.8,341.11,341.19,18551.0
2025-04-04 15:50:00,341.07,341.28,337.54,338.28,160656.0,341.07,341.28,337.54,338.28,160656.0
2025-04-07 09:30:00,332.87,332.87,326.86,328.26,41789.0,332.87,332.87,326.86,328.26,41789.0
2025-04-07 09:40:00,328.19,328.94,324.08,328.94,35600.0,328.19,328.94,324.08,328.94,35600.0
2025-04-07 09:50:00,329.29,336.61,328.78,335.52,17338.0,329.29,336.61,328.78,335.52,17338.0
2025-04-07 10:00:00,335.22,336.1,332.87,333.2,24770.0,335.22,336.1,332.87,333.2,24770.0
2025-04-07 10:10:00,333.38,351.99,333.38,348.12,35470.0,333.38,351.99,333.38,348.12,35470.0
2025-04-07 10:20:00,346.45,346.62,338.57,338.57,20398.0,346.45,346.62,338.57,338.57,20398.0
2025-04-07 10:30:00,337.83,343.6,336.2,336.2,13219.0,337.83,343.6,336.2,336.2,13219.0
2025-04-07 10:40:00,336.96,341.53,335.48,339.35,6254.0,336.96,341.53,335.48,339.35,6254.0
2025-04-07 10:50:00,340.72,343.97,340.24,342.71,9017.0,340.72,343.97,340.24,342.71,9017.0
2025-04-07 11:00:00,342.69,345.1,339.83,339.84,11012.0,342.69,345.1,339.83,339.84,11012.0
2025-04-07 11:10:00,340.65,341.36,335.01,337.92,17412.0,340.65,341.36,335.01,337.92,17412.0
2025-04-07 11:20:00,338.17,338.88,334.14,334.92,17239.0,338.17,338.88,334.14,334.92,17239.0
2025-04-07 11:30:00,335.38,337.29,334.93,336.16,25109.0,335.38,337.29,334.93,336.16,25109.0
2025-04-07 11:40:00,335.8,340.08,335.8,339.31,15305.0,335.8,340.08,335.8,339.31,15305.0
2025-04-07 11:50:00,339.5,339.79,336.18,336.84,19201.0,339.5,339.79,336.18,336.84,19201.0
2025-04-07 12:00:00,336.58,336.83,334.31,334.36,4939.0,336.58,336.83,334.31,334.36,4939.0
2025-04-07 12:10:00,334.31,335.08,332.42,333.77,17470.0,334.31,335.08,332.42,333.77,17470.0
2025-04-07 12:20:00,333.74,334.8,331.25,334.0,12566.0,333.74,334.8,331.25,334.0,12566.0
2025-04-07 12:30:00,334.01,335.28,333.67,333.7,15439.0,334.01,335.28,333.67,333.7,15439.0
2025-04-07 12:40:00,333.65,334.12,330.27,331.19,8171.0,333.65,334.12,330.27,331.19,8171.0
2025-04-07 12:50:00,331.71,332.28,330.1,331.45,13555.0,331.71,332.28,330.1,331.45,13555.0
2025-04-07 13:00:00,331.98,336.1,330.99,332.34,19823.0,331.98,336.1,330.99,332.34,19823.0
2025-04-07 13:10:00,332.55,336.66,331.9,335.94,11157.0,332.55,336.66,331.9,335.94,11157.0
2025-04-07 13:20:00,335.92,337.62,335.64,337.62,8863.0,335.92,337.62,335.64,337.62,8863.0
2025-04-07 13:30:00,337.19,340.57,335.85,340.57,11443.0,337.19,340.57,335.85,340.57,11443.0
2025-04-07 13:40:00,340.57,342.44,338.53,341.48,14170.0,340.57,342.44,338.53,341.48,14170.0
2025-04-07 13:50:00,341.48,342.07,339.92,341.84,8361.0,341.48,342.07,339.92,341.84,8361.0
2025-04-07 14:00:00,342.05,342.24,339.25,340.97,11679.0,342.05,342.24,339.25,340.97,11679.0
2025-04-07 14:10:00,341.63,343.14,340.27,341.56,9440.0,341.63,343.14,340.27,341.56,9440.0
2025-04-07 14:20:00,341.56,342.42,337.95,337.96,10156.0,341.56,342.42,337.95,337.96,10156.0
2025-04-07 14:30:00,337.96,339.91,337.95,339.52,6128.0,337.96,339.91,337.95,339.52,6128.0
2025-04-07 14:40:00,339.59,340.36,338.64,339.05,9040.0,339.59,340.36,338.64,339.05,9040.0
2025-04-07 14:50:00,338.97,339.07,336.4,336.94,5456.0,338.97,339.07,336.4,336.94,5456.0
2025-04-07 15:00:00,337.29,338.6,335.69,335.73,13850.0,337.29,338.6,335.69,335.73,13850.0
2025-04-07 15:10:00,335.88,336.94,334.52,336.48,19862.0,335.88,336.94,334.52,336.48,19862.0
2025-04-07 15:20:00,336.47,336.47,333.04,333.69,13278.0,336.47,336.47,333.04,333.69,13278.0
2025-04-07 15:30:00,333.69,336.95,333.47,335.23,13670.0,333.69,336.95,333.47,335.23,13670.0
2025-04-07 15:40:00,335.36,335.56,332.53,333.49,13684.0,335.36,335.56,332.53,333.49,13684.0
2025-04-07 15:50:00,332.99,334.26,332.16,333.09,85916.0,332.99,334.26,332.16,333.09,85916.0
2025-04-08 09:30:00,337.17,343.95,335.78,342.96,26625.0,337.17,343.95,335.78,342.96,26625.0
2025-04-08 09:40:00,342.87,346.97,341.56,346.6,24617.0,342.87,346.97,341.56,346.6,24617.0
2025-04-08 09:50:00,346.6,346.6,343.07,344.86,24389.0,346.6,346.6,343.07,344.86,24389.0
2025-04-08 10:00:00,344.83,345.5,343.06,343.5,26862.0,344.83,345.5,343.06,343.5,26862.0
2025-04-08 10:10:00,343.14,343.9,340.75,343.14,17634.0,343.14,343.9,340.75,343.14,17634.0
2025-04-08 10:20:00,343.15,343.38,341.44,342.22,43572.0,343.15,343.38,341.44,342.22,43572.0
2025-04-08 10:30:00,342.31,342.84,341.7,342.3,28866.0,342.31,342.84,341.7,342.3,28866.0
2025-04-08 10:40:00,342.32,342.38,341.0,341.19,12464.0,342.32,342.38,341.0,341.19,12464.0
2025-04-08 10:50:00,340.84,341.63,340.49,340.49,7369.0,340.84,341.63,340.49,340.49,7369.0
2025-04-08 11:00:00,340.6,340.62,338.66,339.31,9239.0,340.6,340.62,338.66,339.31,9239.0
2025-04-08 11:10:00,339.73,340.03,338.05,338.9,6869.0,339.73,340.03,338.05,338.9,6869.0
2025-04-08 11:20:00,338.9,339.3,336.46,337.15,17589.0,338.9,339.3,336.46,337.15,17589.0
2025-04-08 11:30:00,337.14,339.33,336.77,338.65,22699.0,337.14,339.33,336.77,338.65,22699.0
2025-04-08 11:40:00,339.35,339.51,337.17,337.17,8576.0,339.35,339.51,337.17,337.17,8576.0
2025-04-08 11:50:00,337.29,337.97,336.74,337.6,9908.0,337.29,337.97,336.74,337.6,9908.0
2025-04-08 12:00:00,337.44,337.79,336.82,337.34,10696.0,337.44,337.79,336.82,337.34,10696.0
2025-04-08 12:10:00,337.62,338.04,335.72,336.28,10034.0,337.62,338.04,335.72,336.28,10034.0
2025-04-08 12:20:00,335.93,336.07,334.31,335.57,7308.0,335.93,336.07,334.31,335.57,7308.0
2025-04-08 12:30:00,335.95,336.1,334.36,334.69,11408.0,335.95,336.1,334.36,334.69,11408.0
2025-04-08 12:40:00,334.68,335.12,333.68,334.02,14389.0,334.68,335.12,333.68,334.02,14389.0
2025-04-08 12:50:00,334.16,334.16,332.04,332.06,7101.0,334.16,334.16,332.04,332.06,7101.0
2025-04-08 13:00:00,332.3,332.71,330.54,330.63,15087.0,332.3,332.71,330.54,330.63,15087.0
2025-04-08 13:10:00,331.11,331.24,329.31,331.07,16494.0,331.11,331.24,329.31,331.07,16494.0
2025-04-08 13:20:00,331.18,331.51,329.92,330.44,8451.0,331.18,331.51,329.92,330.44,8451.0
2025-04-08 13:30:00,330.44,331.32,329.59,330.93,18617.0,330.44,331.32,329.59,330.93,18617.0
2025-04-08 13:40:00,330.84,332.52,330.51,330.91,27468.0,330.84,332.52,330.51,330.91,27468.0
2025-04-08 13:50:00,330.46,331.65,329.64,331.32,21969.0,330.46,331.65,329.64,331.32,21969.0
2025-04-08 14:00:00,331.02,331.32,329.47,329.75,12832.0,331.02,331.32,329.47,329.75,12832.0
2025-04-08 14:10:00,329.75,329.87,328.23,329.28,8773.0,329.75,329.87,328.23,329.28,8773.0
2025-04-08 14:20:00,329.38,330.37,326.38,326.67,19946.0,329.38,330.37,326.38,326.67,19946.0
2025-04-08 14:30:00,326.66,329.72,326.65,326.75,18515.0,326.66,329.72,326.65,326.75,18515.0
2025-04-08 14:40:00,326.74,326.88,325.34,326.14,39314.0,326.74,326.88,325.34,326.14,39314.0
2025-04-08 14:50:00,326.14,326.54,325.01,325.68,24840.0,326.14,326.54,325.01,325.68,24840.0
2025-04-08 15:00:00,325.56,325.56,321.75,322.26,20546.0,325.56,325.56,321.75,322.26,20546.0
2025-04-08 15:10:00,322.52,323.54,320.68,320.93,31147.0,322.52,323.54,320.68,320.93,31147.0
2025-04-08 15:20:00,321.16,324.25,320.84,322.97,25964.0,321.16,324.25,320.84,322.97,25964.0
2025-04-08 15:30:00,322.82,323.11,318.85,319.26,26335.0,322.82,323.11,318.85,319.26,26335.0
2025-04-08 15:40:00,319.26,321.49,319.09,319.29,32234.0,319.26,321.49,319.09,319.29,32234.0
2025-04-08 15:50:00,319.29,322.34,319.29,321.67,168182.0,319.29,322.34,319.29,321.67,168182.0
2025-04-09 09:30:00,317.19,320.32,312.42,317.44,54622.0,317.19,320.32,312.42,317.44,54622.0
2025-04-09 09:40:00,317.36,318.56,312.38,315.0,36016.0,317.36,318.56,312.38,315.0,36016.0
2025-04-09 09:50:00,315.03,317.75,314.87,315.99,34846.0,315.03,317.75,314.87,315.99,34846.0
2025-04-09 10:00:00,316.26,318.2,314.36,314.87,39971.0,316.26,318.2,314.36,314.87,39971.0
2025-04-09 10:10:00,314.44,316.81,314.44,316.68,31212.0,314.44,316.81,314.44,316.68,31212.0
2025-04-09 10:20:00,316.67,318.95,316.3,318.43,20516.0,316.67,318.95,316.3,318.43,20516.0
2025-04-09 10:30:00,318.12,320.41,317.58,318.79,23841.0,318.12,320.41,317.58,318.79,23841.0
2025-04-09 10:40:00,318.52,319.23,317.25,317.43,13097.0,318.52,319.23,317.25,317.43,13097.0
2025-04-09 10:50:00,317.66,317.67,314.84,315.21,20070.0,317.66,317.67,314.84,315.21,20070.0
2025-04-09 11:00:00,315.21,317.12,314.89,315.93,58838.0,315.21,317.12,314.89,315.93,58838.0
2025-04-09 11:10:00,316.14,318.27,315.91,318.13,18751.0,316.14,318.27,315.91,318.13,18751.0
2025-04-09 11:20:00,318.54,320.13,318.48,319.62,17956.0,318.54,320.13,318.48,319.62,17956.0
2025-04-09 11:30:00,319.62,320.0,317.22,317.68,25145.0,319.62,320.0,317.22,317.68,25145.0
2025-04-09 11:40:00,317.34,319.1,316.63,318.33,35457.0,317.34,319.1,316.63,318.33,35457.0
2025-04-09 11:50:00,317.93,318.34,315.31,316.21,20861.0,317.93,318.34,315.31,316.21,20861.0
2025-04-09 12:00:00,316.12,318.01,315.93,317.8,14274.0,316.12,318.01,315.93,317.8,14274.0
2025-04-09 12:10:00,317.59,320.05,317.46,319.72,33187.0,317.59,320.05,317.46,319.72,33187.0
2025-04-09 12:20:00,320.0,320.24,319.14,319.15,29731.0,320.0,320.24,319.14,319.15,29731.0
2025-04-09 12:30:00,319.01,320.46,318.92,320.31,15326.0,319.01,320.46,318.92,320.31,15326.0
2025-04-09 12:40:00,320.28,320.28,318.96,319.5,14619.0,320.28,320.28,318.96,319.5,14619.0
2025-04-09 12:50:00,319.5,320.97,319.44,320.3,15240.0,319.5,320.97,319.44,320.3,15240.0
2025-04-09 13:00:00,320.51,323.0,320.25,320.96,62839.0,320.51,323.0,320.25,320.96,62839.0
2025-04-09 13:10:00,320.53,325.8,318.39,325.79,67244.0,320.53,325.8,318.39,325.79,67244.0
2025-04-09 13:20:00,325.22,338.54,322.93,336.16,104798.0,325.22,338.54,322.93,336.16,104798.0
2025-04-09 13:30:00,335.97,343.05,334.58,339.5,60419.0,335.97,343.05,334.58,339.5,60419.0
2025-04-09 13:40:00,339.5,344.17,339.01,344.0,67752.0,339.5,344.17,339.01,344.0,67752.0
2025-04-09 13:50:00,343.64,345.14,340.66,343.67,56472.0,343.64,345.14,340.66,343.67,56472.0
2025-04-09 14:00:00,344.57,347.98,343.14,345.85,47264.0,344.57,347.98,343.14,345.85,47264.0
2025-04-09 14:10:00,345.22,345.86,342.69,343.5,207902.0,345.22,345.86,342.69,343.5,207902.0
2025-04-09 14:20:00,343.26,349.05,342.6,349.05,41617.0,343.26,349.05,342.6,349.05,41617.0
2025-04-09 14:30:00,348.65,349.25,345.56,347.61,57024.0,348.65,349.25,345.56,347.61,57024.0
2025-04-09 14:40:00,347.26,347.27,343.03,344.94,34907.0,347.26,347.27,343.03,344.94,34907.0
2025-04-09 14:50:00,344.95,346.94,344.18,345.0,37540.0,344.95,346.94,344.18,345.0,37540.0
2025-04-09 15:00:00,344.18,347.25,343.85,346.35,56244.0,344.18,347.25,343.85,346.35,56244.0
2025-04-09 15:10:00,346.35,350.02,346.35,349.45,55783.0,346.35,350.02,346.35,349.45,55783.0
2025-04-09 15:20:00,349.45,350.73,348.58,348.96,41894.0,349.45,350.73,348.58,348.96,41894.0
2025-04-09 15:30:00,349.17,350.48,346.43,347.48,57875.0,349.17,350.48,346.43,347.48,57875.0
2025-04-09 15:40:00,347.44,347.73,346.0,346.25,57904.0,347.44,347.73,346.0,346.25,57904.0
2025-04-09 15:50:00,346.06,348.3,345.86,346.55,246406.0,346.06,348.3,345.86,346.55,246406.0
2025-04-10 09:30:00,340.36,341.72,338.65,340.3,26458.0,340.36,341.72,338.65,340.3,26458.0
2025-04-10 09:40:00,338.58,339.63,336.17,338.56,9299.0,338.58,339.63,336.17,338.56,9299.0
2025-04-10 09:50:00,338.69,340.73,335.85,336.65,14320.0,338.69,340.73,335.85,336.65,14320.0
2025-04-10 10:00:00,337.32,337.62,334.94,335.46,14251.0,337.32,337.62,334.94,335.46,14251.0
2025-04-10 10:10:00,335.05,335.91,333.59,334.09,13793.0,335.05,335.91,333.59,334.09,13793.0
2025-04-10 10:20:00,334.56,335.91,333.72,334.26,11141.0,334.56,335.91,333.72,334.26,11141.0
2025-04-10 10:30:00,334.53,335.68,334.36,334.97,14586.0,334.53,335.68,334.36,334.97,14586.0
2025-04-10 10:40:00,335.02,336.49,333.97,334.08,24373.0,335.02,336.49,333.97,334.08,24373.0
2025-04-10 10:50:00,334.18,334.66,331.01,331.31,8560.0,334.18,334.66,331.01,331.31,8560.0
2025-04-10 11:00:00,332.06,334.81,332.01,334.81,10534.0,332.06,334.81,332.01,334.81,10534.0
2025-04-10 11:10:00,334.97,335.5,333.95,333.95,27003.0,334.97,335.5,333.95,333.95,27003.0
2025-04-10 11:20:00,334.38,334.5,333.42,333.92,5400.0,334.38,334.5,333.42,333.92,5400.0
2025-04-10 11:30:00,333.97,334.14,332.64,332.77,7851.0,333.97,334.14,332.64,332.77,7851.0
2025-04-10 11:40:00,333.89,334.18,332.52,332.52,4014.0,333.89,334.18,332.52,332.52,4014.0
2025-04-10 11:50:00,332.34,333.71,331.15,331.16,8268.0,332.34,333.71,331.15,331.16,8268.0
2025-04-10 12:00:00,331.21,331.59,329.29,331.04,7101.0,331.21,331.59,329.29,331.04,7101.0
2025-04-10 12:10:00,330.29,330.29,327.57,327.57,17168.0,330.29,330.29,327.57,327.57,17168.0
2025-04-10 12:20:00,327.76,327.76,325.1,326.6,14744.0,327.76,327.76,325.1,326.6,14744.0
2025-04-10 12:30:00,326.42,330.0,326.42,329.92,12053.0,326.42,330.0,326.42,329.92,12053.0
2025-04-10 12:40:00,329.5,331.48,328.3,331.18,14815.0,329.5,331.48,328.3,331.18,14815.0
2025-04-10 12:50:00,330.47,331.16,329.3,330.28,13183.0,330.47,331.16,329.3,330.28,13183.0
2025-04-10 13:00:00,329.86,333.13,328.99,329.16,30290.0,329.86,333.13,328.99,329.16,30290.0
2025-04-10 13:10:00,329.07,329.08,326.47,326.77,8356.0,329.07,329.08,326.47,326.77,8356.0
2025-04-10 13:20:00,326.39,329.59,325.34,329.22,13567.0,326.39,329.59,325.34,329.22,13567.0
2025-04-10 13:30:00,329.63,332.25,328.92,332.0,17760.0,329.63,332.25,328.92,332.0,17760.0
2025-04-10 13:40:00,330.75,335.0,330.75,333.16,23199.0,330.75,335.0,330.75,333.16,23199.0
2025-04-10 13:50:00,333.4,336.99,332.84,335.43,20064.0,333.4,336.99,332.84,335.43,20064.0
2025-04-10 14:00:00,335.06,336.04,333.27,333.28,17097.0,335.06,336.04,333.27,333.28,17097.0
2025-04-10 14:10:00,333.49,333.94,331.26,332.69,8722.0,333.49,333.94,331.26,332.69,8722.0
2025-04-10 14:20:00,332.99,336.48,332.99,336.16,30987.0,332.99,336.48,332.99,336.16,30987.0
2025-04-10 14:30:00,336.0,336.54,334.66,335.8,37061.0,336.0,336.54,334.66,335.8,37061.0
2025-04-10 14:40:00,336.01,337.39,333.8,334.31,16041.0,336.01,337.39,333.8,334.31,16041.0
2025-04-10 14:50:00,335.38,335.38,332.41,333.45,20925.0,335.38,335.38,332.41,333.45,20925.0
2025-04-10 15:00:00,333.08,336.27,332.64,333.79,37217.0,333.08,336.27,332.64,333.79,37217.0
2025-04-10 15:10:00,333.81,334.5,332.39,333.48,13475.0,333.81,334.5,332.39,333.48,13475.0
2025-04-10 15:20:00,334.0,335.46,331.16,331.33,18582.0,334.0,335.46,331.16,331.33,18582.0
2025-04-10 15:30:00,331.19,333.76,331.1,331.38,13447.0,331.19,333.76,331.1,331.38,13447.0
2025-04-10 15:40:00,331.62,333.23,330.21,331.75,44319.0,331.62,333.23,330.21,331.75,44319.0
2025-04-10 15:50:00,331.62,336.38,331.62,335.61,72458.0,331.62,336.38,331.62,335.61,72458.0
2025-04-11 09:30:00,335.7,338.47,332.51,335.36,27223.0,335.7,338.47,332.51,335.36,27223.0
2025-04-11 09:40:00,334.99,337.51,333.52,337.15,4826.0,334.99,337.51,333.52,337.15,4826.0
2025-04-11 09:50:00,336.48,338.19,335.68,335.96,12356.0,336.48,338.19,335.68,335.96,12356.0
2025-04-11 10:00:00,334.99,337.43,334.88,336.22,14060.0,334.99,337.43,334.88,336.22,14060.0
2025-04-11 10:10:00,335.5,336.0,333.51,333.51,11810.0,335.5,336.0,333.51,333.51,11810.0
2025-04-11 10:20:00,333.5,333.5,331.3,331.39,7762.0,333.5,333.5,331.3,331.39,7762.0
2025-04-11 10:30:00,331.3,333.63,330.94,333.06,23706.0,331.3,333.63,330.94,333.06,23706.0
2025-04-11 10:40:00,332.51,333.87,332.24,333.1,13335.0,332.51,333.87,332.24,333.1,13335.0
2025-04-11 10:50:00,333.09,333.09,331.24,331.62,7579.0,333.09,333.09,331.24,331.62,7579.0
2025-04-11 11:00:00,331.98,333.72,329.82,329.95,19182.0,331.98,333.72,329.82,329.95,19182.0
2025-04-11 11:10:00,329.72,330.05,328.29,328.34,7580.0,329.72,330.05,328.29,328.34,7580.0
2025-04-11 11:20:00,328.01,329.34,327.96,329.11,12679.0,328.01,329.34,327.96,329.11,12679.0
2025-04-11 11:30:00,329.09,330.28,329.09,330.08,10617.0,329.09,330.28,329.09,330.08,10617.0
2025-04-11 11:40:00,329.92,331.04,329.12,330.95,11435.0,329.92,331.04,329.12,330.95,11435.0
2025-04-11 11:50:00,330.69,331.27,329.84,331.27,5700.0,330.69,331.27,329.84,331.27,5700.0
2025-04-11 12:00:00,331.42,333.82,331.41,332.94,7304.0,331.42,333.82,331.41,332.94,7304.0
2025-04-11 12:10:00,332.65,334.42,332.52,332.53,8857.0,332.65,334.42,332.52,332.53,8857.0
2025-04-11 12:20:00,332.73,332.73,331.0,331.97,7050.0,332.73,332.73,331.0,331.97,7050.0
2025-04-11 12:30:00,332.27,334.34,332.26,334.34,18969.0,332.27,334.34,332.26,334.34,18969.0
2025-04-11 12:40:00,333.98,334.5,333.47,333.72,9311.0,333.98,334.5,333.47,333.72,9311.0
2025-04-11 12:50:00,333.26,333.75,332.93,333.38,3921.0,333.26,333.75,332.93,333.38,3921.0
2025-04-11 13:00:00,333.62,334.02,332.78,333.61,12688.0,333.62,334.02,332.78,333.61,12688.0
2025-04-11 13:10:00,333.42,334.04,331.67,332.09,13570.0,333.42,334.04,331.67,332.09,13570.0
2025-04-11 13:20:00,332.09,332.86,331.16,331.16,5127.0,332.09,332.86,331.16,331.16,5127.0
2025-04-11 13:30:00,331.56,332.19,330.48,332.15,13141.0,331.56,332.19,330.48,332.15,13141.0
2025-04-11 13:40:00,332.15,334.67,332.15,333.33,18420.0,332.15,334.67,332.15,333.33,18420.0
2025-04-11 13:50:00,332.79,334.5,332.49,333.38,8030.0,332.79,334.5,332.49,333.38,8030.0
2025-04-11 14:00:00,333.0,333.83,332.0,332.48,12714.0,333.0,333.83,332.0,332.48,12714.0
2025-04-11 14:10:00,332.36,333.0,330.77,330.78,5874.0,332.36,333.0,330.77,330.78,5874.0
2025-04-11 14:20:00,331.21,331.62,330.63,331.21,2253.0,331.21,331.62,330.63,331.21,2253.0
2025-04-11 14:30:00,331.6,332.16,331.24,331.71,6117.0,331.6,332.16,331.24,331.71,6117.0
2025-04-11 14:40:00,331.91,332.16,330.96,331.19,7793.0,331.91,332.16,330.96,331.19,7793.0
2025-04-11 14:50:00,331.19,332.05,330.53,331.85,15946.0,331.19,332.05,330.53,331.85,15946.0
2025-04-11 15:00:00,331.83,333.5,331.65,333.5,19768.0,331.83,333.5,331.65,333.5,19768.0
2025-04-11 15:10:00,333.5,334.99,332.7,334.75,16463.0,333.5,334.99,332.7,334.75,16463.0
2025-04-11 15:20:00,334.74,335.52,334.33,335.41,17892.0,334.74,335.52,334.33,335.41,17892.0
2025-04-11 15:30:00,335.47,335.91,334.62,335.89,23863.0,335.47,335.91,334.62,335.89,23863.0
2025-04-11 15:40:00,335.92,336.44,334.92,335.31,17186.0,335.92,336.44,334.92,335.31,17186.0
2025-04-11 15:50:00,335.5,336.0,333.88,334.12,72581.0,335.5,336.0,333.88,334.12,72581.0
2025-04-14 09:30:00,335.9,342.39,335.9,340.28,16700.0,335.9,342.39,335.9,340.28,16700.0
2025-04-14 09:40:00,340.06,341.43,338.88,340.15,5868.0,340.06,341.43,338.88,340.15,5868.0
2025-04-14 09:50:00,341.12,342.62,340.92,342.16,6484.0,341.12,342.62,340.92,342.16,6484.0
2025-04-14 10:00:00,342.06,343.38,340.96,340.96,7506.0,342.06,343.38,340.96,340.96,7506.0
2025-04-14 10:10:00,340.15,341.25,338.74,339.3,7838.0,340.15,341.25,338.74,339.3,7838.0
2025-04-14 10:20:00,339.07,340.68,338.13,340.34,9806.0,339.07,340.68,338.13,340.34,9806.0
2025-04-14 10:30:00,339.84,340.65,339.77,340.35,21320.0,339.84,340.65,339.77,340.35,21320.0
2025-04-14 10:40:00,340.24,340.92,339.93,340.41,21759.0,340.24,340.92,339.93,340.41,21759.0
2025-04-14 10:50:00,340.52,341.44,339.75,339.88,48611.0,340.52,341.44,339.75,339.88,48611.0
2025-04-14 11:00:00,339.77,340.05,337.28,339.0,14593.0,339.77,340.05,337.28,339.0,14593.0
2025-04-14 11:10:00,338.99,339.18,337.45,337.75,4700.0,338.99,339.18,337.45,337.75,4700.0
2025-04-14 11:20:00,337.77,338.04,336.9,336.9,10106.0,337.77,338.04,336.9,336.9,10106.0
2025-04-14 11:30:00,336.55,338.16,336.55,337.94,4176.0,336.55,338.16,336.55,337.94,4176.0
2025-04-14 11:40:00,337.85,338.8,336.92,336.98,9131.0,337.85,338.8,336.92,336.98,9131.0
2025-04-14 11:50:00,336.98,337.96,336.93,337.31,6072.0,336.98,337.96,336.93,337.31,6072.0
2025-04-14 12:00:00,337.16,337.54,335.96,336.46,20090.0,337.16,337.54,335.96,336.46,20090.0
2025-04-14 12:10:00,336.82,337.62,335.48,336.97,12767.0,336.82,337.62,335.48,336.97,12767.0
2025-04-14 12:20:00,337.27,337.36,336.35,336.88,10128.0,337.27,337.36,336.35,336.88,10128.0
2025-04-14 12:30:00,336.56,337.97,336.4,337.57,6691.0,336.56,337.97,336.4,337.57,6691.0
2025-04-14 12:40:00,337.76,338.16,337.52,337.52,10773.0,337.76,338.16,337.52,337.52,10773.0
2025-04-14 12:50:00,337.4,337.4,336.4,336.61,8769.0,337.4,337.4,336.4,336.61,8769.0
2025-04-14 13:00:00,336.45,338.72,335.83,336.87,22618.0,336.45,338.72,335.83,336.87,22618.0
2025-04-14 13:10:00,336.87,338.95,336.87,338.54,18820.0,336.87,338.95,336.87,338.54,18820.0
2025-04-14 13:20:00,338.26,338.52,337.42,337.66,9070.0,338.26,338.52,337.42,337.66,9070.0
2025-04-14 13:30:00,337.62,338.71,337.23,338.43,9940.0,337.62,338.71,337.23,338.43,9940.0
2025-04-14 13:40:00,338.3,339.58,338.29,339.2,16107.0,338.3,339.58,338.29,339.2,16107.0
2025-04-14 13:50:00,339.33,340.36,339.24,339.98,8871.0,339.33,340.36,339.24,339.98,8871.0
2025-04-14 14:00:00,339.85,340.88,339.38,340.88,10600.0,339.85,340.88,339.38,340.88,10600.0
2025-04-14 14:10:00,340.78,340.78,339.78,340.31,14474.0,340.78,340.78,339.78,340.31,14474.0
2025-04-14 14:20:00,340.5,341.01,340.5,341.0,5364.0,340.5,341.01,340.5,341.0,5364.0
2025-04-14 14:30:00,341.02,341.97,340.46,341.39,11792.0,341.02,341.97,340.46,341.39,11792.0
2025-04-14 14:40:00,341.28,341.91,341.15,341.8,10829.0,341.28,341.91,341.15,341.8,10829.0
2025-04-14 14:50:00,341.42,341.56,340.78,340.92,10956.0,341.42,341.56,340.78,340.92,10956.0
2025-04-14 15:00:00,340.94,341.88,340.89,341.88,18669.0,340.94,341.88,340.89,341.88,18669.0
2025-04-14 15:10:00,341.84,342.58,341.83,342.46,19885.0,341.84,342.58,341.83,342.46,19885.0
2025-04-14 15:20:00,342.32,343.31,342.19,342.24,10691.0,342.32,343.31,342.19,342.24,10691.0
2025-04-14 15:30:00,342.43,342.43,341.42,341.53,10327.0,342.43,342.43,341.42,341.53,10327.0
2025-04-14 15:40:00,341.65,342.26,341.04,341.18,14437.0,341.65,342.26,341.04,341.18,14437.0
2025-04-14 15:50:00,340.87,341.16,339.86,340.21,90008.0,340.87,341.16,339.86,340.21,90008.0
2025-04-15 09:30:00,341.18,345.93,339.68,344.05,13345.0,341.18,345.93,339.68,344.05,13345.0
2025-04-15 09:40:00,344.1,348.11,344.09,347.86,16139.0,344.1,348.11,344.09,347.86,16139.0
2025-04-15 09:50:00,348.14,349.19,347.17,347.5,10144.0,348.14,349.19,347.17,347.5,10144.0
2025-04-15 10:00:00,347.5,350.05,347.31,348.96,8888.0,347.5,350.05,347.31,348.96,8888.0
2025-04-15 10:10:00,349.53,349.54,346.06,346.06,8815.0,349.53,349.54,346.06,346.06,8815.0
2025-04-15 10:20:00,345.92,347.11,345.0,347.06,8700.0,345.92,347.11,345.0,347.06,8700.0
2025-04-15 10:30:00,347.05,348.75,347.04,347.62,4666.0,347.05,348.75,347.04,347.62,4666.0
2025-04-15 10:40:00,347.45,347.85,346.88,347.84,6732.0,347.45,347.85,346.88,347.84,6732.0
2025-04-15 10:50:00,347.5,348.33,347.1,347.73,7556.0,347.5,348.33,347.1,347.73,7556.0
2025-04-15 11:00:00,348.1,348.32,347.24,347.24,4402.0,348.1,348.32,347.24,347.24,4402.0
2025-04-15 11:10:00,347.28,348.24,347.24,347.96,2755.0,347.28,348.24,347.24,347.96,2755.0
2025-04-15 11:20:00,348.37,348.4,347.2,347.2,4379.0,348.37,348.4,347.2,347.2,4379.0
2025-04-15 11:30:00,347.4,348.27,346.98,346.98,5984.0,347.4,348.27,346.98,346.98,5984.0
2025-04-15 11:40:00,347.42,348.43,347.42,347.84,4293.0,347.42,348.43,347.42,347.84,4293.0
2025-04-15 11:50:00,347.94,348.32,347.56,347.77,4500.0,347.94,348.32,347.56,347.77,4500.0
2025-04-15 12:00:00,347.69,348.1,346.64,347.11,8378.0,347.69,348.1,346.64,347.11,8378.0
2025-04-15 12:10:00,347.19,347.56,346.44,346.91,11901.0,347.19,347.56,346.44,346.91,11901.0
2025-04-15 12:20:00,347.29,347.67,347.04,347.15,5007.0,347.29,347.67,347.04,347.15,5007.0
2025-04-15 12:30:00,347.5,347.5,346.0,346.19,5035.0,347.5,347.5,346.0,346.19,5035.0
2025-04-15 12:40:00,346.0,347.15,345.68,346.21,6789.0,346.0,347.15,345.68,346.21,6789.0
2025-04-15 12:50:00,346.14,346.14,345.27,345.59,2832.0,346.14,346.14,345.27,345.59,2832.0
2025-04-15 13:00:00,345.59,346.42,345.28,345.28,31206.0,345.59,346.42,345.28,345.28,31206.0
2025-04-15 13:10:00,345.25,345.53,345.08,345.43,5573.0,345.25,345.53,345.08,345.43,5573.0
2025-04-15 13:20:00,345.42,345.42,344.32,344.87,8566.0,345.42,345.42,344.32,344.87,8566.0
2025-04-15 13:30:00,345.09,346.01,345.09,346.01,2998.0,345.09,346.01,345.09,346.01,2998.0
2025-04-15 13:40:00,345.91,346.02,345.28,345.34,7344.0,345.91,346.02,345.28,345.34,7344.0
2025-04-15 13:50:00,345.39,345.75,344.88,345.52,3418.0,345.39,345.75,344.88,345.52,3418.0
2025-04-15 14:00:00,345.78,345.82,344.85,345.2,8935.0,345.78,345.82,344.85,345.2,8935.0
2025-04-15 14:10:00,345.2,345.53,344.7,345.24,7424.0,345.2,345.53,344.7,345.24,7424.0
2025-04-15 14:20:00,345.25,345.58,344.5,344.5,7263.0,345.25,345.58,344.5,344.5,7263.0
2025-04-15 14:30:00,344.49,345.61,344.49,344.88,7596.0,344.49,345.61,344.49,344.88,7596.0
2025-04-15 14:40:00,344.56,345.55,344.33,345.54,8469.0,344.56,345.55,344.33,345.54,8469.0
2025-04-15 14:50:00,345.39,346.13,345.21,345.86,5401.0,345.39,346.13,345.21,345.86,5401.0
2025-04-15 15:00:00,345.65,345.65,344.67,344.89,10120.0,345.65,345.65,344.67,344.89,10120.0
2025-04-15 15:10:00,344.88,346.23,344.56,346.23,13822.0,344.88,346.23,344.56,346.23,13822.0
2025-04-15 15:20:00,345.91,346.45,345.29,345.85,11061.0,345.91,346.45,345.29,345.85,11061.0
2025-04-15 15:30:00,345.81,345.98,344.84,345.18,12573.0,345.81,345.98,344.84,345.18,12573.0
2025-04-15 15:40:00,345.42,345.54,343.95,345.09,14412.0,345.42,345.54,343.95,345.09,14412.0
2025-04-15 15:50:00,344.86,345.11,342.78,343.2,60654.0,344.86,345.11,342.78,343.2,60654.0
2025-04-16 09:30:00,340.79,343.99,336.17,339.17,15948.0,340.79,343.99,336.17,339.17,15948.0
2025-04-16 09:40:00,338.32,339.95,338.0,339.75,13891.0,338.32,339.95,338.0,339.75,13891.0
2025-04-16 09:50:00,339.95,340.82,338.87,340.25,10208.0,339.95,340.82,338.87,340.25,10208.0
2025-04-16 10:00:00,340.31,342.61,339.91,341.44,13482.0,340.31,342.61,339.91,341.44,13482.0
2025-04-16 10:10:00,340.88,341.32,338.63,338.86,7049.0,340.88,341.32,338.63,338.86,7049.0
2025-04-16 10:20:00,339.18,339.92,339.05,339.22,11306.0,339.18,339.92,339.05,339.22,11306.0
2025-04-16 10:30:00,339.06,339.11,338.25,338.46,12726.0,339.06,339.11,338.25,338.46,12726.0
2025-04-16 10:40:00,338.62,339.11,338.3,338.56,8031.0,338.62,339.11,338.3,338.56,8031.0
2025-04-16 10:50:00,338.3,339.1,337.93,338.44,6835.0,338.3,339.1,337.93,338.44,6835.0
2025-04-16 11:00:00,338.67,338.96,337.85,338.62,9395.0,338.67,338.96,337.85,338.62,9395.0
2025-04-16 11:10:00,338.51,338.62,337.72,338.22,7362.0,338.51,338.62,337.72,338.22,7362.0
2025-04-16 11:20:00,338.1,339.29,338.09,338.9,5411.0,338.1,339.29,338.09,338.9,5411.0
2025-04-16 11:30:00,339.06,339.45,338.6,339.25,6765.0,339.06,339.45,338.6,339.25,6765.0
2025-04-16 11:40:00,339.25,339.26,337.22,337.47,3695.0,339.25,339.26,337.22,337.47,3695.0
2025-04-16 11:50:00,337.16,337.78,336.02,336.02,5058.0,337.16,337.78,336.02,336.02,5058.0
2025-04-16 12:00:00,335.97,336.32,335.72,336.0,2320.0,335.97,336.32,335.72,336.0,2320.0
2025-04-16 12:10:00,336.44,336.62,336.11,336.56,1500.0,336.44,336.62,336.11,336.56,1500.0
2025-04-16 12:20:00,336.74,337.61,336.74,337.09,6712.0,336.74,337.61,336.74,337.09,6712.0
2025-04-16 12:30:00,337.09,337.09,336.0,336.18,6400.0,337.09,337.09,336.0,336.18,6400.0
2025-04-16 12:40:00,336.0,336.86,335.9,336.77,3100.0,336.0,336.86,335.9,336.77,3100.0
2025-04-16 12:50:00,336.83,337.55,336.7,337.48,1450.0,336.83,337.55,336.7,337.48,1450.0
2025-04-16 13:00:00,337.51,337.77,337.14,337.14,5916.0,337.51,337.77,337.14,337.14,5916.0
2025-04-16 13:10:00,337.17,337.78,336.95,337.78,3916.0,337.17,337.78,336.95,337.78,3916.0
2025-04-16 13:20:00,337.78,337.84,337.14,337.63,3991.0,337.78,337.84,337.14,337.63,3991.0
2025-04-16 13:30:00,337.72,337.78,335.64,335.64,14318.0,337.72,337.78,335.64,335.64,14318.0
2025-04-16 13:40:00,335.29,335.29,333.64,333.97,11664.0,335.29,335.29,333.64,333.97,11664.0
2025-04-16 13:50:00,334.28,334.28,332.47,332.71,8661.0,334.28,334.28,332.47,332.71,8661.0
2025-04-16 14:00:00,333.05,333.71,332.28,333.24,9398.0,333.05,333.71,332.28,333.24,9398.0
2025-04-16 14:10:00,333.9,334.08,333.15,333.31,5679.0,333.9,334.08,333.15,333.31,5679.0
2025-04-16 14:20:00,333.6,334.47,333.4,334.31,5282.0,333.6,334.47,333.4,334.31,5282.0
2025-04-16 14:30:00,334.56,334.56,333.28,333.57,6573.0,334.56,334.56,333.28,333.57,6573.0
2025-04-16 14:40:00,333.6,333.63,332.72,333.35,4454.0,333.6,333.63,332.72,333.35,4454.0
2025-04-16 14:50:00,333.18,333.61,332.47,332.47,9304.0,333.18,333.61,332.47,332.47,9304.0
2025-04-16 15:00:00,332.65,333.11,331.5,331.63,9004.0,332.65,333.11,331.5,331.63,9004.0
2025-04-16 15:10:00,331.8,332.89,331.33,331.49,9028.0,331.8,332.89,331.33,331.49,9028.0
2025-04-16 15:20:00,331.48,331.7,330.55,330.75,5977.0,331.48,331.7,330.55,330.75,5977.0
2025-04-16 15:30:00,330.96,331.75,330.55,331.3,11395.0,330.96,331.75,330.55,331.3,11395.0
2025-04-16 15:40:00,331.19,331.49,330.14,331.26,17778.0,331.19,331.49,330.14,331.26,17778.0
2025-04-16 15:50:00,331.51,332.89,331.12,332.5,63952.0,331.51,332.89,331.12,332.5,63952.0
2025-04-17 09:30:00,335.21,337.27,334.07,337.27,43082.0,335.21,337.27,334.07,337.27,43082.0
2025-04-17 09:40:00,338.11,338.9,337.24,338.45,4606.0,338.11,338.9,337.24,338.45,4606.0
2025-04-17 09:50:00,338.78,339.4,338.07,339.31,3381.0,338.78,339.4,338.07,339.31,3381.0
2025-04-17 10:00:00,339.31,340.18,338.73,338.81,14624.0,339.31,340.18,338.73,338.81,14624.0
2025-04-17 10:10:00,338.57,338.81,337.11,337.16,4562.0,338.57,338.81,337.11,337.16,4562.0
2025-04-17 10:20:00,337.23,338.36,337.23,338.25,4516.0,337.23,338.36,337.23,338.25,4516.0
2025-04-17 10:30:00,338.43,338.43,336.38,336.57,8109.0,338.43,338.43,336.38,336.57,8109.0
2025-04-17 10:40:00,336.57,337.74,336.57,337.1,3705.0,336.57,337.74,336.57,337.1,3705.0
2025-04-17 10:50:00,337.12,337.85,336.91,337.54,4490.0,337.12,337.85,336.91,337.54,4490.0
2025-04-17 11:00:00,337.84,339.2,337.84,338.62,8570.0,337.84,339.2,337.84,338.62,8570.0
2025-04-17 11:10:00,338.72,339.72,338.72,339.7,3148.0,338.72,339.72,338.72,339.7,3148.0
2025-04-17 11:20:00,339.95,339.95,338.13,338.13,6231.0,339.95,339.95,338.13,338.13,6231.0
2025-04-17 11:30:00,338.55,340.08,338.55,339.42,4710.0,338.55,340.08,338.55,339.42,4710.0
2025-04-17 11:40:00,339.44,339.79,339.09,339.22,4028.0,339.44,339.79,339.09,339.22,4028.0
2025-04-17 11:50:00,339.21,339.88,338.92,339.15,5916.0,339.21,339.88,338.92,339.15,5916.0
2025-04-17 12:00:00,339.35,340.02,338.18,339.16,14788.0,339.35,340.02,338.18,339.16,14788.0
2025-04-17 12:10:00,339.11,340.47,338.42,340.47,10245.0,339.11,340.47,338.42,340.47,10245.0
2025-04-17 12:20:00,340.13,341.46,339.61,341.01,2336.0,340.13,341.46,339.61,341.01,2336.0
2025-04-17 12:30:00,340.91,341.14,340.61,340.61,4697.0,340.91,341.14,340.61,340.61,4697.0
2025-04-17 12:40:00,340.82,341.25,340.11,340.87,4400.0,340.82,341.25,340.11,340.87,4400.0
2025-04-17 12:50:00,341.11,341.75,341.11,341.48,5181.0,341.11,341.75,341.11,341.48,5181.0
2025-04-17 13:00:00,341.52,341.8,341.05,341.05,2925.0,341.52,341.8,341.05,341.05,2925.0
2025-04-17 13:10:00,340.89,340.89,339.83,339.95,3021.0,340.89,340.89,339.83,339.95,3021.0
2025-04-17 13:20:00,339.96,339.96,339.2,339.41,1578.0,339.96,339.96,339.2,339.41,1578.0
2025-04-17 13:30:00,339.57,340.64,339.57,340.64,1334.0,339.57,340.64,339.57,340.64,1334.0
2025-04-17 13:40:00,340.69,341.66,339.94,341.0,6202.0,340.69,341.66,339.94,341.0,6202.0
2025-04-17 13:50:00,340.86,341.75,340.86,341.28,1740.0,340.86,341.75,340.86,341.28,1740.0
2025-04-17 14:00:00,341.27,341.95,341.23,341.82,5340.0,341.27,341.95,341.23,341.82,5340.0
2025-04-17 14:10:00,342.04,342.22,341.26,341.53,6541.0,342.04,342.22,341.26,341.53,6541.0
2025-04-17 14:20:00,341.29,341.54,340.69,340.99,4393.0,341.29,341.54,340.69,340.99,4393.0
2025-04-17 14:30:00,340.98,341.5,340.74,340.95,5666.0,340.98,341.5,340.74,340.95,5666.0
2025-04-17 14:40:00,341.04,341.05,340.28,340.49,7526.0,341.04,341.05,340.28,340.49,7526.0
2025-04-17 14:50:00,340.24,340.9,339.67,339.84,4709.0,340.24,340.9,339.67,339.84,4709.0
2025-04-17 15:00:00,339.42,340.46,339.42,340.46,6563.0,339.42,340.46,339.42,340.46,6563.0
2025-04-17 15:10:00,340.44,340.45,339.81,340.24,7604.0,340.44,340.45,339.81,340.24,7604.0
2025-04-17 15:20:00,340.1,340.33,339.42,339.75,4844.0,340.1,340.33,339.42,339.75,4844.0
2025-04-17 15:30:00,339.75,341.76,339.75,340.73,12237.0,339.75,341.76,339.75,340.73,12237.0
2025-04-17 15:40:00,340.42,341.3,340.06,340.61,11705.0,340.42,341.3,340.06,340.61,11705.0
2025-04-17 15:50:00,340.42,340.42,338.38,338.96,60630.0,340.42,340.42,338.38,338.96,60630.0
2025-04-21 09:30:00,335.28,338.0,332.95,335.27,21113.0,335.28,338.0,332.95,335.27,21113.0
2025-04-21 09:40:00,335.31,336.62,333.19,335.05,10526.0,335.31,336.62,333.19,335.05,10526.0
2025-04-21 09:50:00,335.04,335.04,332.11,332.11,14368.0,335.04,335.04,332.11,332.11,14368.0
2025-04-21 10:00:00,331.97,332.96,330.41,330.7,13116.0,331.97,332.96,330.41,330.7,13116.0
2025-04-21 10:10:00,330.43,330.7,329.41,329.55,12473.0,330.43,330.7,329.41,329.55,12473.0
2025-04-21 10:20:00,329.79,330.21,329.39,330.03,10282.0,329.79,330.21,329.39,330.03,10282.0
2025-04-21 10:30:00,329.66,330.2,329.27,329.46,12525.0,329.66,330.2,329.27,329.46,12525.0
2025-04-21 10:40:00,329.68,329.68,327.95,328.23,9975.0,329.68,329.68,327.95,328.23,9975.0
2025-04-21 10:50:00,328.44,328.55,327.24,327.24,7811.0,328.44,328.55,327.24,327.24,7811.0
2025-04-21 11:00:00,327.46,327.89,326.85,327.27,7080.0,327.46,327.89,326.85,327.27,7080.0
2025-04-21 11:10:00,327.56,327.97,326.15,327.19,8735.0,327.56,327.97,326.15,327.19,8735.0
2025-04-21 11:20:00,327.03,327.03,325.5,325.5,6994.0,327.03,327.03,325.5,325.5,6994.0
2025-04-21 11:30:00,325.38,325.65,324.47,324.75,7577.0,325.38,325.65,324.47,324.75,7577.0
2025-04-21 11:40:00,324.75,324.75,323.09,323.15,7814.0,324.75,324.75,323.09,323.15,7814.0
2025-04-21 11:50:00,323.25,323.84,322.18,323.21,10074.0,323.25,323.84,322.18,323.21,10074.0
2025-04-21 12:00:00,323.42,324.93,322.95,324.92,16588.0,323.42,324.93,322.95,324.92,16588.0
2025-04-21 12:10:00,324.68,325.08,323.35,323.45,5767.0,324.68,325.08,323.35,323.45,5767.0
2025-04-21 12:20:00,323.32,323.56,322.42,322.98,7229.0,323.32,323.56,322.42,322.98,7229.0
2025-04-21 12:30:00,323.02,324.0,322.98,323.89,7751.0,323.02,324.0,322.98,323.89,7751.0
2025-04-21 12:40:00,324.15,324.47,323.85,324.01,8663.0,324.15,324.47,323.85,324.01,8663.0
2025-04-21 12:50:00,323.88,324.24,322.57,322.57,7584.0,323.88,324.24,322.57,322.57,7584.0
2025-04-21 13:00:00,322.73,323.07,321.99,322.04,6350.0,322.73,323.07,321.99,322.04,6350.0
2025-04-21 13:10:00,321.99,321.99,321.34,321.72,7059.0,321.99,321.99,321.34,321.72,7059.0
2025-04-21 13:20:00,321.59,322.33,321.55,321.84,12843.0,321.59,322.33,321.55,321.84,12843.0
2025-04-21 13:30:00,321.92,322.27,321.88,322.07,5584.0,321.92,322.27,321.88,322.07,5584.0
2025-04-21 13:40:00,322.27,322.27,320.85,320.85,8982.0,322.27,322.27,320.85,320.85,8982.0
2025-04-21 13:50:00,321.06,321.1,319.65,319.96,14444.0,321.06,321.1,319.65,319.96,14444.0
2025-04-21 14:00:00,319.9,320.91,319.9,320.67,9366.0,319.9,320.91,319.9,320.67,9366.0
2025-04-21 14:10:00,320.5,320.8,320.02,320.34,5824.0,320.5,320.8,320.02,320.34,5824.0
2025-04-21 14:20:00,320.44,320.88,320.3,320.78,17092.0,320.44,320.88,320.3,320.78,17092.0
2025-04-21 14:30:00,320.94,321.7,320.72,321.7,23039.0,320.94,321.7,320.72,321.7,23039.0
2025-04-21 14:40:00,321.62,321.62,320.42,320.73,10763.0,321.62,321.62,320.42,320.73,10763.0
2025-04-21 14:50:00,320.65,321.08,320.51,321.07,5560.0,320.65,321.08,320.51,321.07,5560.0
2025-04-21 15:00:00,321.22,322.02,320.92,321.2,9342.0,321.22,322.02,320.92,321.2,9342.0
2025-04-21 15:10:00,321.19,322.01,321.01,321.86,7293.0,321.19,322.01,321.01,321.86,7293.0
2025-04-21 15:20:00,321.85,322.53,321.68,321.79,11965.0,321.85,322.53,321.68,321.79,11965.0
2025-04-21 15:30:00,322.15,323.16,322.04,322.5,8215.0,322.15,323.16,322.04,322.5,8215.0
2025-04-21 15:40:00,322.54,322.78,321.23,322.27,13109.0,322.54,322.78,321.23,322.27,13109.0
2025-04-21 15:50:00,322.11,322.91,321.39,322.46,89013.0,322.11,322.91,321.39,322.46,89013.0
2025-04-22 09:30:00,325.75,330.0,325.35,327.25,19585.0,325.75,330.0,325.35,327.25,19585.0
2025-04-22 09:40:00,327.05,328.46,326.45,326.85,17804.0,327.05,328.46,326.45,326.85,17804.0
2025-04-22 09:50:00,326.68,327.33,325.79,327.27,7734.0,326.68,327.33,325.79,327.27,7734.0
2025-04-22 10:00:00,327.55,327.69,326.28,327.69,11119.0,327.55,327.69,326.28,327.69,11119.0
2025-04-22 10:10:00,327.46,327.47,326.38,326.52,4800.0,327.46,327.47,326.38,326.52,4800.0
2025-04-22 10:20:00,326.38,327.52,326.38,327.52,6513.0,326.38,327.52,326.38,327.52,6513.0
2025-04-22 10:30:00,327.34,328.56,327.34,328.52,4989.0,327.34,328.56,327.34,328.52,4989.0
2025-04-22 10:40:00,328.53,328.72,327.8,327.87,6042.0,328.53,328.72,327.8,327.87,6042.0
2025-04-22 10:50:00,327.64,328.18,327.45,327.95,3825.0,327.64,328.18,327.45,327.95,3825.0
2025-04-22 11:00:00,328.0,329.12,328.0,329.12,12030.0,328.0,329.12,328.0,329.12,12030.0
2025-04-22 11:10:00,329.24,330.48,329.18,330.13,4104.0,329.24,330.48,329.18,330.13,4104.0
2025-04-22 11:20:00,330.08,330.45,328.87,329.12,7517.0,330.08,330.45,328.87,329.12,7517.0
2025-04-22 11:30:00,329.18,329.95,328.99,329.03,13124.0,329.18,329.95,328.99,329.03,13124.0
2025-04-22 11:40:00,329.06,329.31,328.14,328.5,4816.0,329.06,329.31,328.14,328.5,4816.0
2025-04-22 11:50:00,328.53,330.02,328.41,329.96,6570.0,328.53,330.02,328.41,329.96,6570.0
2025-04-22 12:00:00,330.48,331.18,330.15,330.85,4927.0,330.48,331.18,330.15,330.85,4927.0
2025-04-22 12:10:00,330.63,330.96,329.89,330.11,4149.0,330.63,330.96,329.89,330.11,4149.0
2025-04-22 12:20:00,330.32,331.15,330.32,330.56,3235.0,330.32,331.15,330.32,330.56,3235.0
2025-04-22 12:30:00,330.42,331.0,329.94,330.09,10294.0,330.42,331.0,329.94,330.09,10294.0
2025-04-22 12:40:00,329.95,330.89,329.95,330.67,5350.0,329.95,330.89,329.95,330.67,5350.0
2025-04-22 12:50:00,330.43,331.26,330.32,330.4,3827.0,330.43,331.26,330.32,330.4,3827.0
2025-04-22 13:00:00,330.57,331.37,330.57,331.06,4306.0,330.57,331.37,330.57,331.06,4306.0
2025-04-22 13:10:00,330.9,330.9,328.05,328.66,6749.0,330.9,330.9,328.05,328.66,6749.0
2025-04-22 13:20:00,328.77,328.77,326.93,327.13,8465.0,328.77,328.77,326.93,327.13,8465.0
2025-04-22 13:30:00,327.01,327.97,326.01,327.96,7849.0,327.01,327.97,326.01,327.96,7849.0
2025-04-22 13:40:00,327.61,327.82,326.56,326.6,4598.0,327.61,327.82,326.56,326.6,4598.0
2025-04-22 13:50:00,326.55,327.42,326.55,326.75,2600.0,326.55,327.42,326.55,326.75,2600.0
2025-04-22 14:00:00,326.84,328.75,326.7,328.5,4797.0,326.84,328.75,326.7,328.5,4797.0
2025-04-22 14:10:00,328.5,329.63,328.33,329.62,6779.0,328.5,329.63,328.33,329.62,6779.0
2025-04-22 14:20:00,329.71,329.95,329.22,329.36,3400.0,329.71,329.95,329.22,329.36,3400.0
2025-04-22 14:30:00,329.19,329.84,329.19,329.58,5869.0,329.19,329.84,329.19,329.58,5869.0
2025-04-22 14:40:00,329.44,330.1,329.44,330.1,2934.0,329.44,330.1,329.44,330.1,2934.0
2025-04-22 14:50:00,329.96,330.64,329.95,330.13,8057.0,329.96,330.64,329.95,330.13,8057.0
2025-04-22 15:00:00,330.23,330.45,329.86,330.06,8287.0,330.23,330.45,329.86,330.06,8287.0
2025-04-22 15:10:00,329.85,329.95,329.21,329.48,6252.0,329.85,329.95,329.21,329.48,6252.0
2025-04-22 15:20:00,329.6,329.62,328.67,328.67,9630.0,329.6,329.62,328.67,328.67,9630.0
2025-04-22 15:30:00,328.86,329.27,328.43,328.43,9927.0,328.86,329.27,328.43,328.43,9927.0
2025-04-22 15:40:00,328.54,330.04,328.29,329.94,8583.0,328.54,330.04,328.29,329.94,8583.0
2025-04-22 15:50:00,329.76,331.7,329.13,331.35,80071.0,329.76,331.7,329.13,331.35,80071.0
2025-04-23 09:30:00,336.52,341.66,335.77,338.09,33779.0,336.52,341.66,335.77,338.09,33779.0
2025-04-23 09:40:00,338.18,343.11,338.18,343.11,17578.0,338.18,343.11,338.18,343.11,17578.0
2025-04-23 09:50:00,343.6,345.05,341.74,342.1,21194.0,343.6,345.05,341.74,342.1,21194.0
2025-04-23 10:00:00,342.62,344.81,340.88,343.88,23084.0,342.62,344.81,340.88,343.88,23084.0
2025-04-23 10:10:00,343.93,343.95,340.5,340.84,13312.0,343.93,343.95,340.5,340.84,13312.0
2025-04-23 10:20:00,340.58,343.36,340.0,343.31,14418.0,340.58,343.36,340.0,343.31,14418.0
2025-04-23 10:30:00,343.62,344.38,343.46,343.85,14772.0,343.62,344.38,343.46,343.85,14772.0
2025-04-23 10:40:00,343.68,343.86,342.51,342.51,7623.0,343.68,343.86,342.51,342.51,7623.0
2025-04-23 10:50:00,342.36,343.09,342.12,342.85,12267.0,342.36,343.09,342.12,342.85,12267.0
2025-04-23 11:00:00,342.85,343.82,341.28,341.53,23139.0,342.85,343.82,341.28,341.53,23139.0
2025-04-23 11:10:00,341.43,341.75,339.98,340.22,9093.0,341.43,341.75,339.98,340.22,9093.0
2025-04-23 11:20:00,340.22,340.67,339.26,339.87,14419.0,340.22,340.67,339.26,339.87,14419.0
2025-04-23 11:30:00,339.9,339.9,338.59,339.4,8762.0,339.9,339.9,338.59,339.4,8762.0
2025-04-23 11:40:00,339.82,339.89,337.23,337.26,7188.0,339.82,339.89,337.23,337.26,7188.0
2025-04-23 11:50:00,337.39,338.23,337.32,338.15,12134.0,337.39,338.23,337.32,338.15,12134.0
2025-04-23 12:00:00,338.16,338.42,337.36,337.38,8929.0,338.16,338.42,337.36,337.38,8929.0
2025-04-23 12:10:00,337.47,337.91,335.68,335.9,7125.0,337.47,337.91,335.68,335.9,7125.0
2025-04-23 12:20:00,335.88,338.52,335.88,338.28,16891.0,335.88,338.52,335.88,338.28,16891.0
2025-04-23 12:30:00,338.41,340.75,338.2,340.56,26276.0,338.41,340.75,338.2,340.56,26276.0
2025-04-23 12:40:00,340.34,340.74,339.09,339.24,20217.0,340.34,340.74,339.09,339.24,20217.0
2025-04-23 12:50:00,339.03,339.68,338.76,339.31,4955.0,339.03,339.68,338.76,339.31,4955.0
2025-04-23 13:00:00,339.56,340.38,338.52,339.68,13458.0,339.56,340.38,338.52,339.68,13458.0
2025-04-23 13:10:00,339.72,340.3,339.53,340.12,4235.0,339.72,340.3,339.53,340.12,4235.0
2025-04-23 13:20:00,340.04,340.97,340.03,340.08,6212.0,340.04,340.97,340.03,340.08,6212.0
2025-04-23 13:30:00,340.31,340.5,338.52,338.67,6893.0,340.31,340.5,338.52,338.67,6893.0
2025-04-23 13:40:00,338.63,339.29,338.58,338.9,5710.0,338.63,339.29,338.58,338.9,5710.0
2025-04-23 13:50:00,338.9,339.94,338.48,339.32,6741.0,338.9,339.94,338.48,339.32,6741.0
2025-04-23 14:00:00,339.69,339.97,338.87,339.63,5105.0,339.69,339.97,338.87,339.63,5105.0
2025-04-23 14:10:00,339.5,339.9,338.95,339.66,8220.0,339.5,339.9,338.95,339.66,8220.0
2025-04-23 14:20:00,339.97,339.97,338.34,338.34,9485.0,339.97,339.97,338.34,338.34,9485.0
2025-04-23 14:30:00,338.74,339.51,338.27,338.61,7002.0,338.74,339.51,338.27,338.61,7002.0
2025-04-23 14:40:00,338.6,338.95,338.29,338.95,7556.0,338.6,338.95,338.29,338.95,7556.0
2025-04-23 14:50:00,338.95,339.27,338.32,338.5,8446.0,338.95,339.27,338.32,338.5,8446.0
2025-04-23 15:00:00,338.28,338.71,337.28,337.94,9814.0,338.28,338.71,337.28,337.94,9814.0
2025-04-23 15:10:00,337.75,338.97,337.75,338.03,20260.0,337.75,338.97,337.75,338.03,20260.0
2025-04-23 15:20:00,338.03,338.36,336.87,337.31,14280.0,338.03,338.36,336.87,337.31,14280.0
2025-04-23 15:30:00,337.46,338.24,336.56,336.63,16269.0,337.46,338.24,336.56,336.63,16269.0
2025-04-23 15:40:00,336.76,337.31,335.86,337.12,29414.0,336.76,337.31,335.86,337.12,29414.0
2025-04-23 15:50:00,337.12,338.21,336.14,337.64,84790.0,337.12,338.21,336.14,337.64,84790.0
2025-04-24 09:30:00,324.99,326.46,318.43,324.71,138881.0,324.99,326.46,318.43,324.71,138881.0
2025-04-24 09:40:00,324.91,332.32,324.05,332.15,52006.0,324.91,332.32,324.05,332.15,52006.0
2025-04-24 09:50:00,331.45,333.01,330.44,330.92,32667.0,331.45,333.01,330.44,330.92,32667.0
2025-04-24 10:00:00,331.36,332.56,330.28,331.19,35653.0,331.36,332.56,330.28,331.19,35653.0
2025-04-24 10:10:00,331.19,335.36,330.27,334.84,18642.0,331.19,335.36,330.27,334.84,18642.0
2025-04-24 10:20:00,334.78,334.96,333.38,333.68,26946.0,334.78,334.96,333.38,333.68,26946.0
2025-04-24 10:30:00,333.68,336.22,333.67,336.22,15725.0,333.68,336.22,333.67,336.22,15725.0
2025-04-24 10:40:00,336.16,336.66,335.38,336.66,23250.0,336.16,336.66,335.38,336.66,23250.0
2025-04-24 10:50:00,336.64,337.5,336.05,337.19,17278.0,336.64,337.5,336.05,337.19,17278.0
2025-04-24 11:00:00,337.16,337.5,336.7,337.34,14957.0,337.16,337.5,336.7,337.34,14957.0
2025-04-24 11:10:00,337.36,338.27,336.84,337.85,27244.0,337.36,338.27,336.84,337.85,27244.0
2025-04-24 11:20:00,338.05,338.57,337.19,337.21,15573.0,338.05,338.57,337.19,337.21,15573.0
2025-04-24 11:30:00,337.21,337.39,335.52,336.13,29819.0,337.21,337.39,335.52,336.13,29819.0
2025-04-24 11:40:00,336.13,336.86,335.77,336.81,21500.0,336.13,336.86,335.77,336.81,21500.0
2025-04-24 11:50:00,336.68,337.48,336.33,336.65,22192.0,336.68,337.48,336.33,336.65,22192.0
2025-04-24 12:00:00,336.8,337.26,336.38,336.72,15462.0,336.8,337.26,336.38,336.72,15462.0
2025-04-24 12:10:00,337.01,338.36,336.97,337.93,16709.0,337.01,338.36,336.97,337.93,16709.0
2025-04-24 12:20:00,338.11,338.46,337.27,337.34,13322.0,338.11,338.46,337.27,337.34,13322.0
2025-04-24 12:30:00,337.51,338.55,337.51,338.15,16422.0,337.51,338.55,337.51,338.15,16422.0
2025-04-24 12:40:00,338.01,338.44,337.77,338.22,15474.0,338.01,338.44,337.77,338.22,15474.0
2025-04-24 12:50:00,338.22,338.74,337.9,338.13,15087.0,338.22,338.74,337.9,338.13,15087.0
2025-04-24 13:00:00,338.1,338.37,337.15,337.32,16988.0,338.1,338.37,337.15,337.32,16988.0
2025-04-24 13:10:00,337.32,337.63,336.67,337.16,12168.0,337.32,337.63,336.67,337.16,12168.0
2025-04-24 13:20:00,337.05,338.39,336.89,338.27,12967.0,337.05,338.39,336.89,338.27,12967.0
2025-04-24 13:30:00,338.39,338.67,336.39,336.39,19633.0,338.39,338.67,336.39,336.39,19633.0
2025-04-24 13:40:00,336.38,337.53,336.16,337.5,27542.0,336.38,337.53,336.16,337.5,27542.0
2025-04-24 13:50:00,337.58,337.91,336.9,337.13,14064.0,337.58,337.91,336.9,337.13,14064.0
2025-04-24 14:00:00,337.35,337.96,337.3,337.58,12688.0,337.35,337.96,337.3,337.58,12688.0
2025-04-24 14:10:00,337.68,338.08,337.59,337.88,8860.0,337.68,338.08,337.59,337.88,8860.0
2025-04-24 14:20:00,337.89,338.11,337.52,337.71,16316.0,337.89,338.11,337.52,337.71,16316.0
2025-04-24 14:30:00,337.71,339.22,337.7,338.44,12031.0,337.71,339.22,337.7,338.44,12031.0
2025-04-24 14:40:00,338.41,338.97,338.05,338.97,11696.0,338.41,338.97,338.05,338.97,11696.0
2025-04-24 14:50:00,338.97,339.22,337.91,337.91,22706.0,338.97,339.22,337.91,337.91,22706.0
2025-04-24 15:00:00,338.04,338.04,336.6,337.05,21910.0,338.04,338.04,336.6,337.05,21910.0
2025-04-24 15:10:00,336.9,337.05,336.23,336.86,21890.0,336.9,337.05,336.23,336.86,21890.0
2025-04-24 15:20:00,336.84,337.59,336.65,336.92,21871.0,336.84,337.59,336.65,336.92,21871.0
2025-04-24 15:30:00,336.88,337.59,335.66,337.29,28835.0,336.88,337.59,335.66,337.29,28835.0
2025-04-24 15:40:00,337.21,337.29,336.03,336.43,29933.0,337.21,337.29,336.03,336.43,29933.0
2025-04-24 15:50:00,336.38,337.14,334.75,334.97,118593.0,336.38,337.14,334.75,334.97,118593.0
2025-04-25 09:30:00,359.5,370.37,356.45,361.6,204257.0,359.5,370.37,356.45,361.6,204257.0
2025-04-25 09:40:00,361.43,370.35,360.9,368.06,83817.0,361.43,370.35,360.9,368.06,83817.0
2025-04-25 09:50:00,368.86,369.81,363.33,363.33,53236.0,368.86,369.81,363.33,363.33,53236.0
2025-04-25 10:00:00,363.87,366.11,361.38,362.35,48037.0,363.87,366.11,361.38,362.35,48037.0
2025-04-25 10:10:00,362.26,363.25,357.58,361.7,35117.0,362.26,363.25,357.58,361.7,35117.0
2025-04-25 10:20:00,361.7,364.99,359.87,364.23,29978.0,361.7,364.99,359.87,364.23,29978.0
2025-04-25 10:30:00,362.71,366.52,362.71,365.71,36252.0,362.71,366.52,362.71,365.71,36252.0
2025-04-25 10:40:00,365.9,368.65,365.1,368.48,27803.0,365.9,368.65,365.1,368.48,27803.0
2025-04-25 10:50:00,369.32,369.71,367.1,368.7,37438.0,369.32,369.71,367.1,368.7,37438.0
2025-04-25 11:00:00,368.68,370.98,368.36,369.13,22009.0,368.68,370.98,368.36,369.13,22009.0
2025-04-25 11:10:00,369.41,370.13,368.69,369.52,10948.0,369.41,370.13,368.69,369.52,10948.0
2025-04-25 11:20:00,369.83,372.24,369.7,372.14,27041.0,369.83,372.24,369.7,372.14,27041.0
2025-04-25 11:30:00,371.9,372.32,370.77,371.85,25774.0,371.9,372.32,370.77,371.85,25774.0
2025-04-25 11:40:00,371.52,372.27,368.93,369.76,26598.0,371.52,372.27,368.93,369.76,26598.0
2025-04-25 11:50:00,369.42,370.39,368.26,369.3,22782.0,369.42,370.39,368.26,369.3,22782.0
2025-04-25 12:00:00,369.41,371.19,368.76,371.18,19501.0,369.41,371.19,368.76,371.18,19501.0
2025-04-25 12:10:00,371.39,371.82,368.8,369.29,13089.0,371.39,371.82,368.8,369.29,13089.0
2025-04-25 12:20:00,369.51,371.1,369.47,370.69,8628.0,369.51,371.1,369.47,370.69,8628.0
2025-04-25 12:30:00,370.88,372.0,370.3,371.99,12904.0,370.88,372.0,370.3,371.99,12904.0
2025-04-25 12:40:00,371.94,373.37,371.19,371.52,12335.0,371.94,373.37,371.19,371.52,12335.0
2025-04-25 12:50:00,371.52,372.97,371.12,371.41,26414.0,371.52,372.97,371.12,371.41,26414.0
2025-04-25 13:00:00,371.81,372.38,370.89,371.85,15392.0,371.81,372.38,370.89,371.85,15392.0
2025-04-25 13:10:00,372.2,373.13,371.64,371.84,24025.0,372.2,373.13,371.64,371.84,24025.0
2025-04-25 13:20:00,371.97,372.26,371.1,372.15,18142.0,371.97,372.26,371.1,372.15,18142.0
2025-04-25 13:30:00,372.03,372.28,369.6,369.9,13286.0,372.03,372.28,369.6,369.9,13286.0
2025-04-25 13:40:00,369.56,371.37,369.52,370.66,9094.0,369.56,371.37,369.52,370.66,9094.0
2025-04-25 13:50:00,370.89,371.66,370.51,370.88,10773.0,370.89,371.66,370.51,370.88,10773.0
2025-04-25 14:00:00,370.55,371.24,369.85,370.52,12561.0,370.55,371.24,369.85,370.52,12561.0
2025-04-25 14:10:00,370.52,370.84,369.79,370.31,13498.0,370.52,370.84,369.79,370.31,13498.0
2025-04-25 14:20:00,369.89,371.54,369.84,371.54,12345.0,369.89,371.54,369.84,371.54,12345.0
2025-04-25 14:30:00,371.5,371.5,369.67,371.22,11182.0,371.5,371.5,369.67,371.22,11182.0
2025-04-25 14:40:00,371.77,373.19,371.75,373.19,7641.0,371.77,373.19,371.75,373.19,7641.0
2025-04-25 14:50:00,372.87,373.02,372.1,372.23,13795.0,372.87,373.02,372.1,372.23,13795.0
2025-04-25 15:00:00,372.21,374.03,372.08,372.08,12900.0,372.21,374.03,372.08,372.08,12900.0
2025-04-25 15:10:00,372.12,372.12,369.99,370.57,20516.0,372.12,372.12,369.99,370.57,20516.0
2025-04-25 15:20:00,370.79,372.0,369.25,370.05,44053.0,370.79,372.0,369.25,370.05,44053.0
2025-04-25 15:30:00,369.71,370.7,369.4,369.88,19490.0,369.71,370.7,369.4,369.88,19490.0
2025-04-25 15:40:00,370.04,371.59,369.67,370.77,26086.0,370.04,371.59,369.67,370.77,26086.0
2025-04-25 15:50:00,370.77,374.21,370.17,372.95,170241.0,370.77,374.21,370.17,372.95,170241.0
2025-04-28 09:30:00,373.65,383.99,372.88,381.91,80504.0,373.65,383.99,372.88,381.91,80504.0
2025-04-28 09:40:00,381.57,384.5,381.36,384.5,23253.0,381.57,384.5,381.36,384.5,23253.0
2025-04-28 09:50:00,384.48,385.38,380.8,381.01,27963.0,384.48,385.38,380.8,381.01,27963.0
2025-04-28 10:00:00,381.16,382.95,380.58,382.42,22677.0,381.16,382.95,380.58,382.42,22677.0
2025-04-28 10:10:00,382.24,384.46,380.73,384.39,25963.0,382.24,384.46,380.73,384.39,25963.0
2025-04-28 10:20:00,384.24,385.48,383.41,383.69,24152.0,384.24,385.48,383.41,383.69,24152.0
2025-04-28 10:30:00,383.7,384.04,381.36,383.87,14387.0,383.7,384.04,381.36,383.87,14387.0
2025-04-28 10:40:00,383.84,385.04,382.36,383.12,23327.0,383.84,385.04,382.36,383.12,23327.0
2025-04-28 10:50:00,382.67,382.68,379.99,380.11,9563.0,382.67,382.68,379.99,380.11,9563.0
2025-04-28 11:00:00,380.28,380.61,379.46,380.06,15527.0,380.28,380.61,379.46,380.06,15527.0
2025-04-28 11:10:00,380.07,381.16,380.07,380.45,9250.0,380.07,381.16,380.07,380.45,9250.0
2025-04-28 11:20:00,380.26,380.37,378.24,378.8,14963.0,380.26,380.37,378.24,378.8,14963.0
2025-04-28 11:30:00,378.68,378.68,377.0,378.44,11570.0,378.68,378.68,377.0,378.44,11570.0
2025-04-28 11:40:00,378.71,379.57,377.84,379.57,10772.0,378.71,379.57,377.84,379.57,10772.0
2025-04-28 11:50:00,379.67,379.84,377.58,378.09,11012.0,379.67,379.84,377.58,378.09,11012.0
2025-04-28 12:00:00,378.17,378.63,377.89,378.34,5641.0,378.17,378.63,377.89,378.34,5641.0
2025-04-28 12:10:00,378.19,378.2,377.15,378.04,7855.0,378.19,378.2,377.15,378.04,7855.0
2025-04-28 12:20:00,378.29,378.29,376.51,376.51,11973.0,378.29,378.29,376.51,376.51,11973.0
2025-04-28 12:30:00,376.95,377.65,376.95,377.65,7793.0,376.95,377.65,376.95,377.65,7793.0
2025-04-28 12:40:00,377.89,378.13,377.37,378.11,5465.0,377.89,378.13,377.37,378.11,5465.0
2025-04-28 12:50:00,377.65,377.91,377.22,377.41,6950.0,377.65,377.91,377.22,377.41,6950.0
2025-04-28 13:00:00,377.53,377.72,375.93,376.52,6707.0,377.53,377.72,375.93,376.52,6707.0
2025-04-28 13:10:00,376.76,377.73,376.66,377.37,11341.0,376.76,377.73,376.66,377.37,11341.0
2025-04-28 13:20:00,377.17,378.15,376.66,376.9,11292.0,377.17,378.15,376.66,376.9,11292.0
2025-04-28 13:30:00,376.86,376.91,376.21,376.88,8730.0,376.86,376.91,376.21,376.88,8730.0
2025-04-28 13:40:00,376.94,377.6,376.77,376.9,9485.0,376.94,377.6,376.77,376.9,9485.0
2025-04-28 13:50:00,377.11,378.52,377.07,378.34,5607.0,377.11,378.52,377.07,378.34,5607.0
2025-04-28 14:00:00,378.13,379.18,378.0,378.08,13848.0,378.13,379.18,378.0,378.08,13848.0
2025-04-28 14:10:00,378.06,379.03,378.06,379.03,9179.0,378.06,379.03,378.06,379.03,9179.0
2025-04-28 14:20:00,378.93,379.89,378.92,379.67,9758.0,378.93,379.89,378.92,379.67,9758.0
2025-04-28 14:30:00,379.69,379.69,378.76,378.94,9448.0,379.69,379.69,378.76,378.94,9448.0
2025-04-28 14:40:00,378.94,379.07,377.7,378.43,12229.0,378.94,379.07,377.7,378.43,12229.0
2025-04-28 14:50:00,378.39,378.9,378.0,378.78,10767.0,378.39,378.9,378.0,378.78,10767.0
2025-04-28 15:00:00,378.97,379.49,378.1,378.54,18858.0,378.97,379.49,378.1,378.54,18858.0
2025-04-28 15:10:00,378.67,378.93,377.91,377.91,11190.0,378.67,378.93,377.91,377.91,11190.0
2025-04-28 15:20:00,378.1,378.7,377.53,377.72,14099.0,378.1,378.7,377.53,377.72,14099.0
2025-04-28 15:30:00,377.5,377.72,376.08,376.75,28712.0,377.5,377.72,376.08,376.75,28712.0
2025-04-28 15:40:00,376.56,378.02,376.39,377.62,22443.0,376.56,378.02,376.39,377.62,22443.0
2025-04-28 15:50:00,377.79,379.15,376.3,376.6,116462.0,377.79,379.15,376.3,376.6,116462.0
2025-04-29 09:30:00,378.79,381.76,378.75,380.93,17349.0,378.79,381.76,378.75,380.93,17349.0
2025-04-29 09:40:00,381.0,381.17,378.74,379.65,7696.0,381.0,381.17,378.74,379.65,7696.0
2025-04-29 09:50:00,379.92,381.33,379.53,381.33,3678.0,379.92,381.33,379.53,381.33,3678.0
2025-04-29 10:00:00,380.98,384.34,380.97,384.23,17940.0,380.98,384.34,380.97,384.23,17940.0
2025-04-29 10:10:00,384.21,385.73,383.7,383.86,20279.0,384.21,385.73,383.7,383.86,20279.0
2025-04-29 10:20:00,383.86,384.25,381.76,382.6,10851.0,383.86,384.25,381.76,382.6,10851.0
2025-04-29 10:30:00,382.05,383.93,382.05,383.57,9743.0,382.05,383.93,382.05,383.57,9743.0
2025-04-29 10:40:00,383.63,383.91,382.17,382.31,9217.0,383.63,383.91,382.17,382.31,9217.0
2025-04-29 10:50:00,382.0,382.06,380.77,381.1,5232.0,382.0,382.06,380.77,381.1,5232.0
2025-04-29 11:00:00,381.21,381.49,379.33,381.09,15374.0,381.21,381.49,379.33,381.09,15374.0
2025-04-29 11:10:00,381.23,381.99,380.83,380.83,7387.0,381.23,381.99,380.83,380.83,7387.0
2025-04-29 11:20:00,381.2,381.3,379.6,380.8,8434.0,381.2,381.3,379.6,380.8,8434.0
2025-04-29 11:30:00,380.8,380.8,378.63,379.0,8765.0,380.8,380.8,378.63,379.0,8765.0
2025-04-29 11:40:00,379.17,379.8,378.83,379.55,5983.0,379.17,379.8,378.83,379.55,5983.0
2025-04-29 11:50:00,379.53,379.62,379.07,379.15,4799.0,379.53,379.62,379.07,379.15,4799.0
2025-04-29 12:00:00,379.62,380.24,379.62,380.24,2914.0,379.62,380.24,379.62,380.24,2914.0
2025-04-29 12:10:00,380.41,381.43,380.34,380.85,9654.0,380.41,381.43,380.34,380.85,9654.0
2025-04-29 12:20:00,380.84,380.86,379.79,380.34,4436.0,380.84,380.86,379.79,380.34,4436.0
2025-04-29 12:30:00,380.5,381.31,380.36,381.19,5361.0,380.5,381.31,380.36,381.19,5361.0
2025-04-29 12:40:00,380.96,382.37,380.9,381.0,21318.0,380.96,382.37,380.9,381.0,21318.0
2025-04-29 12:50:00,381.01,381.04,380.0,380.85,2954.0,381.01,381.04,380.0,380.85,2954.0
2025-04-29 13:00:00,380.85,381.79,380.84,381.63,3893.0,380.85,381.79,380.84,381.63,3893.0
2025-04-29 13:10:00,381.36,382.04,380.79,382.04,3945.0,381.36,382.04,380.79,382.04,3945.0
2025-04-29 13:20:00,382.2,382.79,382.2,382.59,4048.0,382.2,382.79,382.2,382.59,4048.0
2025-04-29 13:30:00,382.8,383.38,382.48,382.77,13311.0,382.8,383.38,382.48,382.77,13311.0
2025-04-29 13:40:00,382.94,385.32,382.77,385.0,17585.0,382.94,385.32,382.77,385.0,17585.0
2025-04-29 13:50:00,385.01,385.39,384.27,384.35,9138.0,385.01,385.39,384.27,384.35,9138.0
2025-04-29 14:00:00,384.61,384.82,384.15,384.68,6210.0,384.61,384.82,384.15,384.68,6210.0
2025-04-29 14:10:00,384.9,386.25,384.9,385.69,15908.0,384.9,386.25,384.9,385.69,15908.0
2025-04-29 14:20:00,385.75,386.94,385.13,385.13,17733.0,385.75,386.94,385.13,385.13,17733.0
2025-04-29 14:30:00,385.3,386.07,385.3,386.06,8632.0,385.3,386.07,385.3,386.06,8632.0
2025-04-29 14:40:00,385.94,385.94,384.78,385.02,9399.0,385.94,385.94,384.78,385.02,9399.0
2025-04-29 14:50:00,385.11,385.22,384.63,384.98,11320.0,385.11,385.22,384.63,384.98,11320.0
2025-04-29 15:00:00,384.99,385.55,384.98,385.55,9363.0,384.99,385.55,384.98,385.55,9363.0
2025-04-29 15:10:00,385.25,385.76,384.43,385.38,22689.0,385.25,385.76,384.43,385.38,22689.0
2025-04-29 15:20:00,385.26,386.34,385.22,385.6,43362.0,385.26,386.34,385.22,385.6,43362.0
2025-04-29 15:30:00,385.8,386.22,385.21,385.72,31759.0,385.8,386.22,385.21,385.72,31759.0
2025-04-29 15:40:00,385.63,386.62,385.48,386.5,43478.0,385.63,386.62,385.48,386.5,43478.0
2025-04-29 15:50:00,386.31,387.54,384.83,386.47,191908.0,386.31,387.54,384.83,386.47,191908.0
2025-04-30 09:30:00,387.26,387.26,378.94,379.67,29122.0,387.26,387.26,378.94,379.67,29122.0
2025-04-30 09:40:00,379.38,380.03,377.6,380.03,23453.0,379.38,380.03,377.6,380.03,23453.0
2025-04-30 09:50:00,379.81,380.63,378.19,379.82,13631.0,379.81,380.63,378.19,379.82,13631.0
2025-04-30 10:00:00,380.18,381.47,379.0,380.64,18355.0,380.18,381.47,379.0,380.64,18355.0
2025-04-30 10:10:00,380.62,383.41,380.29,380.99,8456.0,380.62,383.41,380.29,380.99,8456.0
2025-04-30 10:20:00,380.85,381.54,380.46,381.54,7250.0,380.85,381.54,380.46,381.54,7250.0
2025-04-30 10:30:00,381.2,381.89,381.04,381.87,5934.0,381.2,381.89,381.04,381.87,5934.0
2025-04-30 10:40:00,381.8,382.37,380.49,381.58,7999.0,381.8,382.37,380.49,381.58,7999.0
2025-04-30 10:50:00,381.98,382.24,380.72,382.24,7829.0,381.98,382.24,380.72,382.24,7829.0
2025-04-30 11:00:00,382.25,382.8,382.02,382.45,8593.0,382.25,382.8,382.02,382.45,8593.0
2025-04-30 11:10:00,382.18,382.79,381.71,381.93,6508.0,382.18,382.79,381.71,381.93,6508.0
2025-04-30 11:20:00,382.17,382.59,381.75,381.81,6061.0,382.17,382.59,381.75,381.81,6061.0
2025-04-30 11:30:00,382.03,382.55,381.77,382.19,5415.0,382.03,382.55,381.77,382.19,5415.0
2025-04-30 11:40:00,382.19,382.65,381.54,382.31,5609.0,382.19,382.65,381.54,382.31,5609.0
2025-04-30 11:50:00,382.58,383.06,382.24,383.06,3517.0,382.58,383.06,382.24,383.06,3517.0
2025-04-30 12:00:00,383.19,384.36,382.95,384.15,6846.0,383.19,384.36,382.95,384.15,6846.0
2025-04-30 12:10:00,384.12,384.66,383.8,384.58,24616.0,384.12,384.66,383.8,384.58,24616.0
2025-04-30 12:20:00,384.47,384.47,383.12,383.67,18680.0,384.47,384.47,383.12,383.67,18680.0
2025-04-30 12:30:00,383.68,384.22,383.18,384.22,16734.0,383.68,384.22,383.18,384.22,16734.0
2025-04-30 12:40:00,384.51,385.33,384.51,385.0,3300.0,384.51,385.33,384.51,385.0,3300.0
2025-04-30 12:50:00,385.1,385.56,385.04,385.04,2734.0,385.1,385.56,385.04,385.04,2734.0
2025-04-30 13:00:00,385.11,385.46,384.6,384.6,3769.0,385.11,385.46,384.6,384.6,3769.0
2025-04-30 13:10:00,384.4,385.19,383.86,385.13,3631.0,384.4,385.19,383.86,385.13,3631.0
2025-04-30 13:20:00,385.07,386.53,385.07,386.27,2396.0,385.07,386.53,385.07,386.27,2396.0
2025-04-30 13:30:00,386.14,387.24,386.14,387.22,4234.0,386.14,387.24,386.14,387.22,4234.0
2025-04-30 13:40:00,387.22,387.52,386.75,387.35,7492.0,387.22,387.52,386.75,387.35,7492.0
2025-04-30 13:50:00,387.63,388.76,387.55,388.41,21519.0,387.63,388.76,387.55,388.41,21519.0
2025-04-30 14:00:00,388.39,389.05,387.31,387.31,12961.0,388.39,389.05,387.31,387.31,12961.0
2025-04-30 14:10:00,387.56,388.24,387.52,388.05,5372.0,387.56,388.24,387.52,388.05,5372.0
2025-04-30 14:20:00,388.14,388.43,387.18,387.81,14345.0,388.14,388.43,387.18,387.81,14345.0
2025-04-30 14:30:00,387.75,387.88,386.33,386.33,5922.0,387.75,387.88,386.33,386.33,5922.0
2025-04-30 14:40:00,386.34,386.7,385.7,386.68,8832.0,386.34,386.7,385.7,386.68,8832.0
2025-04-30 14:50:00,386.43,386.87,386.09,386.09,10929.0,386.43,386.87,386.09,386.09,10929.0
2025-04-30 15:00:00,386.51,387.37,386.38,387.19,4548.0,386.51,387.37,386.38,387.19,4548.0
2025-04-30 15:10:00,387.15,387.63,386.77,387.0,16489.0,387.15,387.63,386.77,387.0,16489.0
2025-04-30 15:20:00,387.08,388.11,386.96,387.41,13734.0,387.08,388.11,386.96,387.41,13734.0
2025-04-30 15:30:00,387.17,387.92,386.69,387.5,13104.0,387.17,387.92,386.69,387.5,13104.0
2025-04-30 15:40:00,387.53,390.29,387.52,390.21,16213.0,387.53,390.29,387.52,390.21,16213.0
2025-04-30 15:50:00,389.99,392.91,389.81,391.76,99744.0,389.99,392.91,389.81,391.76,99744.0
2025-05-01 09:30:00,389.48,392.57,388.3,390.65,31286.0,389.48,392.57,388.3,390.65,31286.0
2025-05-01 09:40:00,390.65,390.65,385.44,385.45,12576.0,390.65,390.65,385.44,385.45,12576.0
2025-05-01 09:50:00,385.33,387.09,384.56,384.79,17250.0,385.33,387.09,384.56,384.79,17250.0
2025-05-01 10:00:00,385.65,386.54,384.37,385.98,18650.0,385.65,386.54,384.37,385.98,18650.0
2025-05-01 10:10:00,386.08,388.54,385.54,387.68,14916.0,386.08,388.54,385.54,387.68,14916.0
2025-05-01 10:20:00,387.95,389.12,387.71,388.03,17734.0,387.95,389.12,387.71,388.03,17734.0
2025-05-01 10:30:00,387.87,388.41,387.0,387.68,24515.0,387.87,388.41,387.0,387.68,24515.0
2025-05-01 10:40:00,387.83,388.43,386.92,388.0,13512.0,387.83,388.43,386.92,388.0,13512.0
2025-05-01 10:50:00,387.84,389.2,387.83,389.19,11538.0,387.84,389.2,387.83,389.19,11538.0
2025-05-01 11:00:00,389.25,389.26,387.66,388.1,14884.0,389.25,389.26,387.66,388.1,14884.0
2025-05-01 11:10:00,388.08,388.45,387.69,388.01,24171.0,388.08,388.45,387.69,388.01,24171.0
2025-05-01 11:20:00,387.68,388.06,386.91,386.91,7476.0,387.68,388.06,386.91,386.91,7476.0
2025-05-01 11:30:00,387.11,388.5,386.91,388.04,7523.0,387.11,388.5,386.91,388.04,7523.0
2025-05-01 11:40:00,387.99,388.07,387.61,387.65,3789.0,387.99,388.07,387.61,387.65,3789.0
2025-05-01 11:50:00,387.54,388.06,386.4,386.66,6411.0,387.54,388.06,386.4,386.66,6411.0
2025-05-01 12:00:00,386.56,387.36,386.37,387.14,2967.0,386.56,387.36,386.37,387.14,2967.0
2025-05-01 12:10:00,387.13,387.13,386.17,386.65,7682.0,387.13,387.13,386.17,386.65,7682.0
2025-05-01 12:20:00,386.47,386.65,385.23,385.34,11564.0,386.47,386.65,385.23,385.34,11564.0
2025-05-01 12:30:00,385.28,385.81,385.23,385.69,13519.0,385.28,385.81,385.23,385.69,13519.0
2025-05-01 12:40:00,385.32,385.39,384.5,384.5,3745.0,385.32,385.39,384.5,384.5,3745.0
2025-05-01 12:50:00,384.73,386.15,384.73,385.48,12115.0,384.73,386.15,384.73,385.48,12115.0
2025-05-01 13:00:00,385.52,386.03,384.79,385.87,17177.0,385.52,386.03,384.79,385.87,17177.0
2025-05-01 13:10:00,385.86,386.07,384.66,385.19,18543.0,385.86,386.07,384.66,385.19,18543.0
2025-05-01 13:20:00,385.25,385.25,382.89,383.7,9563.0,385.25,385.25,382.89,383.7,9563.0
2025-05-01 13:30:00,383.55,385.14,383.53,384.29,7830.0,383.55,385.14,383.53,384.29,7830.0
2025-05-01 13:40:00,384.3,384.73,383.68,384.42,6816.0,384.3,384.73,383.68,384.42,6816.0
2025-05-01 13:50:00,384.57,384.57,383.47,383.66,4437.0,384.57,384.57,383.47,383.66,4437.0
2025-05-01 14:00:00,383.7,384.72,383.7,384.43,8247.0,383.7,384.72,383.7,384.43,8247.0
2025-05-01 14:10:00,384.66,385.2,384.56,384.94,13792.0,384.66,385.2,384.56,384.94,13792.0
2025-05-01 14:20:00,384.93,385.1,384.36,385.02,7355.0,384.93,385.1,384.36,385.02,7355.0
2025-05-01 14:30:00,385.03,385.31,384.87,385.17,17074.0,385.03,385.31,384.87,385.17,17074.0
2025-05-01 14:40:00,385.17,385.91,384.94,385.35,12875.0,385.17,385.91,384.94,385.35,12875.0
2025-05-01 14:50:00,385.3,385.3,384.47,384.88,5458.0,385.3,385.3,384.47,384.88,5458.0
2025-05-01 15:00:00,384.83,385.02,384.13,384.13,8351.0,384.83,385.02,384.13,384.13,8351.0
2025-05-01 15:10:00,383.91,384.85,383.74,384.29,10045.0,383.91,384.85,383.74,384.29,10045.0
2025-05-01 15:20:00,384.52,385.12,384.01,384.72,35059.0,384.52,385.12,384.01,384.72,35059.0
2025-05-01 15:30:00,384.71,385.22,384.35,385.13,30790.0,384.71,385.22,384.35,385.13,30790.0
2025-05-01 15:40:00,385.33,385.38,384.07,384.18,41702.0,385.33,385.38,384.07,384.18,41702.0
2025-05-01 15:50:00,384.18,384.18,382.67,382.97,92384.0,384.18,384.18,382.67,382.97,92384.0
2025-05-02 09:30:00,386.17,387.36,383.94,385.3,20699.0,386.17,387.36,383.94,385.3,20699.0
2025-05-02 09:40:00,385.49,385.49,384.1,384.97,11810.0,385.49,385.49,384.1,384.97,11810.0
2025-05-02 09:50:00,384.96,385.14,383.67,383.88,12962.0,384.96,385.14,383.67,383.88,12962.0
2025-05-02 10:00:00,384.04,384.3,383.2,384.01,24041.0,384.04,384.3,383.2,384.01,24041.0
2025-05-02 10:10:00,384.41,385.63,383.89,385.39,19257.0,384.41,385.63,383.89,385.39,19257.0
2025-05-02 10:20:00,385.35,385.35,384.36,384.99,14571.0,385.35,385.35,384.36,384.99,14571.0
2025-05-02 10:30:00,385.0,385.1,384.32,384.98,13538.0,385.0,385.1,384.32,384.98,13538.0
2025-05-02 10:40:00,384.98,384.98,384.25,384.77,6513.0,384.98,384.98,384.25,384.77,6513.0
2025-05-02 10:50:00,384.75,385.52,384.36,385.08,10425.0,384.75,385.52,384.36,385.08,10425.0
2025-05-02 11:00:00,385.12,385.24,384.36,384.6,6019.0,385.12,385.24,384.36,384.6,6019.0
2025-05-02 11:10:00,384.72,385.51,384.26,384.81,43316.0,384.72,385.51,384.26,384.81,43316.0
2025-05-02 11:20:00,384.74,384.79,383.25,383.3,4400.0,384.74,384.79,383.25,383.3,4400.0
2025-05-02 11:30:00,383.3,384.24,383.24,384.18,5982.0,383.3,384.24,383.24,384.18,5982.0
2025-05-02 11:40:00,384.18,384.34,384.0,384.16,8111.0,384.18,384.34,384.0,384.16,8111.0
2025-05-02 11:50:00,384.22,384.24,383.43,383.99,6811.0,384.22,384.24,383.43,383.99,6811.0
2025-05-02 12:00:00,384.08,384.72,383.74,383.74,12477.0,384.08,384.72,383.74,383.74,12477.0
2025-05-02 12:10:00,383.92,385.25,383.92,385.25,5379.0,383.92,385.25,383.92,385.25,5379.0
2025-05-02 12:20:00,385.4,385.69,384.43,384.54,3772.0,385.4,385.69,384.43,384.54,3772.0
2025-05-02 12:30:00,384.69,384.71,383.88,384.02,9268.0,384.69,384.71,383.88,384.02,9268.0
2025-05-02 12:40:00,383.85,383.91,383.53,383.68,2658.0,383.85,383.91,383.53,383.68,2658.0
2025-05-02 12:50:00,383.7,384.02,383.55,383.74,3501.0,383.7,384.02,383.55,383.74,3501.0
2025-05-02 13:00:00,383.59,383.92,383.52,383.61,3713.0,383.59,383.92,383.52,383.61,3713.0
2025-05-02 13:10:00,383.6,384.13,383.31,383.9,5697.0,383.6,384.13,383.31,383.9,5697.0
2025-05-02 13:20:00,383.9,384.2,383.89,384.05,13485.0,383.9,384.2,383.89,384.05,13485.0
2025-05-02 13:30:00,384.04,385.43,384.03,385.39,19098.0,384.04,385.43,384.03,385.39,19098.0
2025-05-02 13:40:00,385.53,386.66,385.29,385.33,12175.0,385.53,386.66,385.29,385.33,12175.0
2025-05-02 13:50:00,385.27,385.45,384.84,385.44,11466.0,385.27,385.45,384.84,385.44,11466.0
2025-05-02 14:00:00,385.44,386.31,385.44,385.86,18275.0,385.44,386.31,385.44,385.86,18275.0
2025-05-02 14:10:00,385.86,385.86,384.96,385.06,13239.0,385.86,385.86,384.96,385.06,13239.0
2025-05-02 14:20:00,385.11,386.0,384.89,385.87,10138.0,385.11,386.0,384.89,385.87,10138.0
2025-05-02 14:30:00,386.0,387.33,385.99,387.15,13433.0,386.0,387.33,385.99,387.15,13433.0
2025-05-02 14:40:00,387.25,387.48,385.84,385.84,12025.0,387.25,387.48,385.84,385.84,12025.0
2025-05-02 14:50:00,386.04,386.04,385.03,385.33,16699.0,386.04,386.04,385.03,385.33,16699.0
2025-05-02 15:00:00,385.33,385.77,385.0,385.21,23793.0,385.33,385.77,385.0,385.21,23793.0
2025-05-02 15:10:00,385.21,385.25,384.78,385.25,12527.0,385.21,385.25,384.78,385.25,12527.0
2025-05-02 15:20:00,385.32,385.96,385.08,385.49,33068.0,385.32,385.96,385.08,385.49,33068.0
2025-05-02 15:30:00,385.48,386.11,385.26,386.11,26451.0,385.48,386.11,385.26,386.11,26451.0
2025-05-02 15:40:00,386.11,386.11,385.19,385.35,42949.0,386.11,386.11,385.19,385.35,42949.0
2025-05-02 15:50:00,385.42,387.3,384.81,384.83,272886.0,385.42,387.3,384.81,384.83,272886.0
2025-05-05 09:30:00,385.07,385.98,382.94,385.5,32231.0,385.07,385.98,382.94,385.5,32231.0
2025-05-05 09:40:00,385.59,386.81,384.73,386.81,26721.0,385.59,386.81,384.73,386.81,26721.0
2025-05-05 09:50:00,387.07,389.92,386.79,389.58,6469.0,387.07,389.92,386.79,389.58,6469.0
2025-05-05 10:00:00,390.0,392.34,389.45,391.18,12918.0,390.0,392.34,389.45,391.18,12918.0
2025-05-05 10:10:00,391.02,392.61,390.48,392.02,8796.0,391.02,392.61,390.48,392.02,8796.0
2025-05-05 10:20:00,391.86,392.04,391.28,391.36,8265.0,391.86,392.04,391.28,391.36,8265.0
2025-05-05 10:30:00,391.4,391.72,390.52,391.36,17786.0,391.4,391.72,390.52,391.36,17786.0
2025-05-05 10:40:00,391.38,392.51,391.0,392.5,50329.0,391.38,392.51,391.0,392.5,50329.0
2025-05-05 10:50:00,392.5,393.12,391.31,392.86,17363.0,392.5,393.12,391.31,392.86,17363.0
2025-05-05 11:00:00,392.88,394.14,392.62,392.67,13384.0,392.88,394.14,392.62,392.67,13384.0
2025-05-05 11:10:00,392.87,393.23,392.18,392.84,5766.0,392.87,393.23,392.18,392.84,5766.0
2025-05-05 11:20:00,393.56,393.56,392.96,393.3,7241.0,393.56,393.56,392.96,393.3,7241.0
2025-05-05 11:30:00,393.4,394.62,393.26,394.62,7905.0,393.4,394.62,393.26,394.62,7905.0
2025-05-05 11:40:00,394.83,395.79,393.97,393.97,6957.0,394.83,395.79,393.97,393.97,6957.0
2025-05-05 11:50:00,394.52,395.02,394.31,394.96,1935.0,394.52,395.02,394.31,394.96,1935.0
2025-05-05 12:00:00,394.81,396.21,394.81,395.34,7565.0,394.81,396.21,394.81,395.34,7565.0
2025-05-05 12:10:00,395.42,395.85,395.25,395.84,2799.0,395.42,395.85,395.25,395.84,2799.0
2025-05-05 12:20:00,395.8,397.95,395.79,397.57,19053.0,395.8,397.95,395.79,397.57,19053.0
2025-05-05 12:30:00,397.64,398.01,397.35,398.0,4796.0,397.64,398.01,397.35,398.0,4796.0
2025-05-05 12:40:00,398.4,398.86,397.88,398.01,9842.0,398.4,398.86,397.88,398.01,9842.0
2025-05-05 12:50:00,397.95,398.64,397.48,398.6,13701.0,397.95,398.64,397.48,398.6,13701.0
2025-05-05 13:00:00,398.77,399.29,397.8,398.25,16136.0,398.77,399.29,397.8,398.25,16136.0
2025-05-05 13:10:00,398.05,398.76,398.03,398.63,8529.0,398.05,398.76,398.03,398.63,8529.0
2025-05-05 13:20:00,398.68,399.39,398.47,399.08,14481.0,398.68,399.39,398.47,399.08,14481.0
2025-05-05 13:30:00,399.35,399.94,398.72,398.75,9962.0,399.35,399.94,398.72,398.75,9962.0
2025-05-05 13:40:00,398.72,399.68,397.88,398.99,7612.0,398.72,399.68,397.88,398.99,7612.0
2025-05-05 13:50:00,398.98,399.29,398.63,398.75,4985.0,398.98,399.29,398.63,398.75,4985.0
2025-05-05 14:00:00,398.7,399.24,398.57,399.0,8858.0,398.7,399.24,398.57,399.0,8858.0
2025-05-05 14:10:00,398.9,399.2,397.86,398.25,14623.0,398.9,399.2,397.86,398.25,14623.0
2025-05-05 14:20:00,398.19,398.6,397.48,397.64,10010.0,398.19,398.6,397.48,397.64,10010.0
2025-05-05 14:30:00,397.37,397.67,397.02,397.24,8091.0,397.37,397.67,397.02,397.24,8091.0
2025-05-05 14:40:00,397.45,398.21,396.72,396.97,8672.0,397.45,398.21,396.72,396.97,8672.0
2025-05-05 14:50:00,396.93,397.66,396.93,397.21,14315.0,396.93,397.66,396.93,397.21,14315.0
2025-05-05 15:00:00,397.2,397.2,396.38,396.9,7452.0,397.2,397.2,396.38,396.9,7452.0
2025-05-05 15:10:00,396.83,396.95,395.83,396.18,10010.0,396.83,396.95,395.83,396.18,10010.0
2025-05-05 15:20:00,396.06,396.55,395.76,395.78,10816.0,396.06,396.55,395.76,395.78,10816.0
2025-05-05 15:30:00,395.73,396.05,395.19,395.24,12932.0,395.73,396.05,395.19,395.24,12932.0
2025-05-05 15:40:00,395.36,395.46,394.52,394.58,17905.0,395.36,395.46,394.52,394.58,17905.0
2025-05-05 15:50:00,394.65,395.16,393.65,394.24,71019.0,394.65,395.16,393.65,394.24,71019.0
2025-05-06 09:30:00,392.37,396.11,390.5,393.96,24314.0,392.37,396.11,390.5,393.96,24314.0
2025-05-06 09:40:00,394.24,394.56,393.33,394.02,7547.0,394.24,394.56,393.33,394.02,7547.0
2025-05-06 09:50:00,394.09,395.16,393.75,394.58,31599.0,394.09,395.16,393.75,394.58,31599.0
2025-05-06 10:00:00,394.6,396.39,392.41,396.12,7994.0,394.6,396.39,392.41,396.12,7994.0
2025-05-06 10:10:00,395.98,396.94,395.82,396.91,6135.0,395.98,396.94,395.82,396.91,6135.0
2025-05-06 10:20:00,397.02,397.77,396.09,397.49,9369.0,397.02,397.77,396.09,397.49,9369.0
2025-05-06 10:30:00,397.62,398.99,397.62,397.86,9988.0,397.62,398.99,397.62,397.86,9988.0
2025-05-06 10:40:00,397.94,399.35,397.93,399.0,7739.0,397.94,399.35,397.93,399.0,7739.0
2025-05-06 10:50:00,398.98,400.31,398.8,400.31,12334.0,398.98,400.31,398.8,400.31,12334.0
2025-05-06 11:00:00,400.66,400.83,399.48,400.05,16592.0,400.66,400.83,399.48,400.05,16592.0
2025-05-06 11:10:00,400.22,400.22,399.49,399.9,6100.0,400.22,400.22,399.49,399.9,6100.0
2025-05-06 11:20:00,399.85,399.85,398.67,398.99,7183.0,399.85,399.85,398.67,398.99,7183.0
2025-05-06 11:30:00,399.09,399.6,398.55,398.93,7055.0,399.09,399.6,398.55,398.93,7055.0
2025-05-06 11:40:00,399.3,399.56,398.76,398.77,8593.0,399.3,399.56,398.76,398.77,8593.0
2025-05-06 11:50:00,398.77,398.77,398.23,398.56,6368.0,398.77,398.77,398.23,398.56,6368.0
2025-05-06 12:00:00,398.74,399.19,398.7,398.88,3399.0,398.74,399.19,398.7,398.88,3399.0
2025-05-06 12:10:00,399.06,401.43,399.06,400.62,12041.0,399.06,401.43,399.06,400.62,12041.0
2025-05-06 12:20:00,400.6,400.6,399.23,399.24,4974.0,400.6,400.6,399.23,399.24,4974.0
2025-05-06 12:30:00,399.21,399.51,398.76,399.22,4089.0,399.21,399.51,398.76,399.22,4089.0
2025-05-06 12:40:00,399.12,399.21,398.71,399.02,2400.0,399.12,399.21,398.71,399.02,2400.0
2025-05-06 12:50:00,398.79,399.25,398.4,399.25,12799.0,398.79,399.25,398.4,399.25,12799.0
2025-05-06 13:00:00,399.42,400.03,399.07,399.83,4210.0,399.42,400.03,399.07,399.83,4210.0
2025-05-06 13:10:00,399.65,400.0,399.49,399.99,2626.0,399.65,400.0,399.49,399.99,2626.0
2025-05-06 13:20:00,399.76,400.21,399.46,399.99,7132.0,399.76,400.21,399.46,399.99,7132.0
2025-05-06 13:30:00,400.13,400.54,400.07,400.25,2630.0,400.13,400.54,400.07,400.25,2630.0
2025-05-06 13:40:00,400.1,400.1,399.67,399.85,6892.0,400.1,400.1,399.67,399.85,6892.0
2025-05-06 13:50:00,399.94,400.11,399.4,399.92,3606.0,399.94,400.11,399.4,399.92,3606.0
2025-05-06 14:00:00,400.3,400.75,399.94,400.26,5730.0,400.3,400.75,399.94,400.26,5730.0
2025-05-06 14:10:00,400.08,400.63,399.96,400.63,4062.0,400.08,400.63,399.96,400.63,4062.0
2025-05-06 14:20:00,400.85,401.49,400.81,401.38,2619.0,400.85,401.49,400.81,401.38,2619.0
2025-05-06 14:30:00,401.52,401.61,400.89,401.42,14337.0,401.52,401.61,400.89,401.42,14337.0
2025-05-06 14:40:00,401.42,401.68,401.01,401.68,10704.0,401.42,401.68,401.01,401.68,10704.0
2025-05-06 14:50:00,401.56,402.05,401.12,401.69,10722.0,401.56,402.05,401.12,401.69,10722.0
2025-05-06 15:00:00,401.69,402.22,401.69,402.09,10900.0,401.69,402.22,401.69,402.09,10900.0
2025-05-06 15:10:00,402.0,402.42,401.82,402.28,9229.0,402.0,402.42,401.82,402.28,9229.0
2025-05-06 15:20:00,402.29,402.62,401.58,401.58,11284.0,402.29,402.62,401.58,401.58,11284.0
2025-05-06 15:30:00,401.72,402.14,400.59,400.86,13592.0,401.72,402.14,400.59,400.86,13592.0
2025-05-06 15:40:00,400.86,401.68,400.8,401.49,7364.0,400.86,401.68,400.8,401.49,7364.0
2025-05-06 15:50:00,401.54,402.84,400.84,402.03,64661.0,401.54,402.84,400.84,402.03,64661.0
2025-05-07 09:30:00,403.29,407.87,403.29,404.75,33375.0,403.29,407.87,403.29,404.75,33375.0
2025-05-07 09:40:00,404.72,406.5,403.86,403.93,20007.0,404.72,406.5,403.86,403.93,20007.0
2025-05-07 09:50:00,404.68,407.19,404.46,406.75,14395.0,404.68,407.19,404.46,406.75,14395.0
2025-05-07 10:00:00,406.75,407.02,405.46,405.47,14563.0,406.75,407.02,405.46,405.47,14563.0
2025-05-07 10:10:00,405.71,405.8,404.26,404.96,11281.0,405.71,405.8,404.26,404.96,11281.0
2025-05-07 10:20:00,405.09,405.78,404.25,405.67,7510.0,405.09,405.78,404.25,405.67,7510.0
2025-05-07 10:30:00,405.84,406.28,404.68,404.68,5803.0,405.84,406.28,404.68,404.68,5803.0
2025-05-07 10:40:00,404.68,405.54,404.29,404.95,7299.0,404.68,405.54,404.29,404.95,7299.0
2025-05-07 10:50:00,404.93,404.98,403.59,404.19,11796.0,404.93,404.98,403.59,404.19,11796.0
2025-05-07 11:00:00,404.21,404.6,403.44,404.09,7636.0,404.21,404.6,403.44,404.09,7636.0
2025-05-07 11:10:00,404.15,404.16,402.9,403.29,7596.0,404.15,404.16,402.9,403.29,7596.0
2025-05-07 11:20:00,403.29,403.86,402.96,403.64,6277.0,403.29,403.86,402.96,403.64,6277.0
2025-05-07 11:30:00,403.41,403.68,402.83,403.06,10885.0,403.41,403.68,402.83,403.06,10885.0
2025-05-07 11:40:00,403.05,403.35,400.87,401.22,20258.0,403.05,403.35,400.87,401.22,20258.0
2025-05-07 11:50:00,401.09,402.63,400.95,402.04,18097.0,401.09,402.63,400.95,402.04,18097.0
2025-05-07 12:00:00,402.18,402.5,401.48,401.48,4033.0,402.18,402.5,401.48,401.48,4033.0
2025-05-07 12:10:00,401.1,401.74,401.09,401.58,4130.0,401.1,401.74,401.09,401.58,4130.0
2025-05-07 12:20:00,401.31,401.67,400.96,401.46,6009.0,401.31,401.67,400.96,401.46,6009.0
2025-05-07 12:30:00,401.54,402.4,401.5,402.31,2200.0,401.54,402.4,401.5,402.31,2200.0
2025-05-07 12:40:00,402.52,402.82,402.42,402.59,10572.0,402.52,402.82,402.42,402.59,10572.0
2025-05-07 12:50:00,402.45,404.05,402.4,403.99,7914.0,402.45,404.05,402.4,403.99,7914.0
2025-05-07 13:00:00,403.77,404.64,403.76,404.61,3068.0,403.77,404.64,403.76,404.61,3068.0
2025-05-07 13:10:00,404.83,405.31,404.83,405.24,3267.0,404.83,405.31,404.83,405.24,3267.0
2025-05-07 13:20:00,405.22,405.66,405.03,405.39,4883.0,405.22,405.66,405.03,405.39,4883.0
2025-05-07 13:30:00,405.54,405.55,404.8,404.8,5514.0,405.54,405.55,404.8,404.8,5514.0
2025-05-07 13:40:00,404.73,404.85,403.92,404.66,4621.0,404.73,404.85,403.92,404.66,4621.0
2025-05-07 13:50:00,404.68,404.74,403.72,404.08,5248.0,404.68,404.74,403.72,404.08,5248.0
2025-05-07 14:00:00,404.08,404.97,402.06,402.53,17850.0,404.08,404.97,402.06,402.53,17850.0
2025-05-07 14:10:00,402.93,403.15,402.19,402.49,10829.0,402.93,403.15,402.19,402.49,10829.0
2025-05-07 14:20:00,402.76,403.59,402.71,403.41,6944.0,402.76,403.59,402.71,403.41,6944.0
2025-05-07 14:30:00,403.55,405.03,403.18,404.77,16123.0,403.55,405.03,403.18,404.77,16123.0
2025-05-07 14:40:00,404.85,405.21,403.51,403.51,8940.0,404.85,405.21,403.51,403.51,8940.0
2025-05-07 14:50:00,403.5,405.27,402.53,404.79,10716.0,403.5,405.27,402.53,404.79,10716.0
2025-05-07 15:00:00,404.73,404.88,403.94,404.75,15278.0,404.73,404.88,403.94,404.75,15278.0
2025-05-07 15:10:00,404.57,404.74,403.18,404.02,12732.0,404.57,404.74,403.18,404.02,12732.0
2025-05-07 15:20:00,404.06,404.06,401.7,401.7,12703.0,404.06,404.06,401.7,401.7,12703.0
2025-05-07 15:30:00,401.71,402.77,401.24,402.24,7346.0,401.71,402.77,401.24,402.24,7346.0
2025-05-07 15:40:00,402.24,405.77,402.19,403.13,20807.0,402.24,405.77,402.19,403.13,20807.0
2025-05-07 15:50:00,403.11,404.85,402.43,404.18,63029.0,403.11,404.85,402.43,404.18,63029.0
2025-05-08 09:30:00,404.78,405.74,403.56,405.74,14351.0,404.78,405.74,403.56,405.74,14351.0
2025-05-08 09:40:00,406.07,408.0,405.39,408.0,8275.0,406.07,408.0,405.39,408.0,8275.0
2025-05-08 09:50:00,408.21,408.37,406.61,407.61,11080.0,408.21,408.37,406.61,407.61,11080.0
2025-05-08 10:00:00,407.78,408.83,406.62,406.62,7382.0,407.78,408.83,406.62,406.62,7382.0
2025-05-08 10:10:00,406.1,406.1,403.74,404.0,12001.0,406.1,406.1,403.74,404.0,12001.0
2025-05-08 10:20:00,404.13,406.31,404.12,405.95,4363.0,404.13,406.31,404.12,405.95,4363.0
2025-05-08 10:30:00,406.47,407.25,405.07,405.1,11044.0,406.47,407.25,405.07,405.1,11044.0
2025-05-08 10:40:00,405.11,406.23,404.46,406.1,6900.0,405.11,406.23,404.46,406.1,6900.0
2025-05-08 10:50:00,406.38,406.39,403.94,404.22,8139.0,406.38,406.39,403.94,404.22,8139.0
2025-05-08 11:00:00,404.22,404.53,403.68,404.43,5084.0,404.22,404.53,403.68,404.43,5084.0
2025-05-08 11:10:00,404.64,405.71,404.6,405.71,5895.0,404.64,405.71,404.6,405.71,5895.0
2025-05-08 11:20:00,405.75,407.54,405.75,406.26,10906.0,405.75,407.54,405.75,406.26,10906.0
2025-05-08 11:30:00,406.02,406.96,405.83,406.81,4601.0,406.02,406.96,405.83,406.81,4601.0
2025-05-08 11:40:00,407.12,408.07,407.1,407.96,3648.0,407.12,408.07,407.1,407.96,3648.0
2025-05-08 11:50:00,408.25,408.25,406.86,407.73,11094.0,408.25,408.25,406.86,407.73,11094.0
2025-05-08 12:00:00,408.19,408.74,407.72,407.98,12249.0,408.19,408.74,407.72,407.98,12249.0
2025-05-08 12:10:00,407.98,408.76,407.97,408.25,6088.0,407.98,408.76,407.97,408.25,6088.0
2025-05-08 12:20:00,408.25,408.66,407.8,407.8,6650.0,408.25,408.66,407.8,407.8,6650.0
2025-05-08 12:30:00,407.97,407.97,407.56,407.69,4219.0,407.97,407.97,407.56,407.69,4219.0
2025-05-08 12:40:00,407.69,408.21,407.68,408.05,3310.0,407.69,408.21,407.68,408.05,3310.0
2025-05-08 12:50:00,408.05,408.09,407.8,408.02,5779.0,408.05,408.09,407.8,408.02,5779.0
2025-05-08 13:00:00,408.04,408.26,407.63,407.98,5700.0,408.04,408.26,407.63,407.98,5700.0
2025-05-08 13:10:00,407.98,408.34,407.56,407.75,8901.0,407.98,408.34,407.56,407.75,8901.0
2025-05-08 13:20:00,407.75,408.2,407.74,408.15,3249.0,407.75,408.2,407.74,408.15,3249.0
2025-05-08 13:30:00,408.18,408.34,408.05,408.2,6209.0,408.18,408.34,408.05,408.2,6209.0
2025-05-08 13:40:00,408.19,408.24,407.9,408.22,7645.0,408.19,408.24,407.9,408.22,7645.0
2025-05-08 13:50:00,408.22,408.22,407.25,407.43,13980.0,408.22,408.22,407.25,407.43,13980.0
2025-05-08 14:00:00,407.39,407.95,407.04,407.95,5699.0,407.39,407.95,407.04,407.95,5699.0
2025-05-08 14:10:00,408.01,408.11,407.61,407.8,13065.0,408.01,408.11,407.61,407.8,13065.0
2025-05-08 14:20:00,407.98,408.02,407.2,407.59,9016.0,407.98,408.02,407.2,407.59,9016.0
2025-05-08 14:30:00,407.81,408.26,407.63,408.12,6305.0,407.81,408.26,407.63,408.12,6305.0
2025-05-08 14:40:00,408.0,408.21,407.82,408.02,9435.0,408.0,408.21,407.82,408.02,9435.0
2025-05-08 14:50:00,407.82,407.9,407.63,407.65,4276.0,407.82,407.9,407.63,407.65,4276.0
2025-05-08 15:00:00,407.73,407.73,407.2,407.57,11992.0,407.73,407.73,407.2,407.57,11992.0
2025-05-08 15:10:00,407.34,408.27,407.34,408.1,6800.0,407.34,408.27,407.34,408.1,6800.0
2025-05-08 15:20:00,408.15,408.6,407.86,408.14,5723.0,408.15,408.6,407.86,408.14,5723.0
2025-05-08 15:30:00,408.14,408.14,407.0,407.21,11081.0,408.14,408.14,407.0,407.21,11081.0
2025-05-08 15:40:00,407.21,407.28,405.63,405.91,13836.0,407.21,407.28,405.63,405.91,13836.0
2025-05-08 15:50:00,405.6,405.6,404.05,404.12,40538.0,405.6,405.6,404.05,404.12,40538.0
2025-05-09 09:30:00,404.61,404.61,402.95,404.5,13984.0,404.61,404.61,402.95,404.5,13984.0
2025-05-09 09:40:00,404.5,405.01,403.55,403.55,7250.0,404.5,405.01,403.55,403.55,7250.0
2025-05-09 09:50:00,403.82,404.17,402.95,404.17,9195.0,403.82,404.17,402.95,404.17,9195.0
2025-05-09 10:00:00,404.15,405.39,404.14,404.83,5966.0,404.15,405.39,404.14,404.83,5966.0
2025-05-09 10:10:00,404.83,404.89,403.69,403.99,8530.0,404.83,404.89,403.69,403.99,8530.0
2025-05-09 10:20:00,403.83,404.87,403.41,403.74,11542.0,403.83,404.87,403.41,403.74,11542.0
2025-05-09 10:30:00,403.42,403.73,401.19,401.55,10167.0,403.42,403.73,401.19,401.55,10167.0
2025-05-09 10:40:00,401.5,403.42,401.29,403.42,4955.0,401.5,403.42,401.29,403.42,4955.0
2025-05-09 10:50:00,403.09,403.1,402.67,402.85,2049.0,403.09,403.1,402.67,402.85,2049.0
2025-05-09 11:00:00,402.86,403.49,402.78,403.21,1200.0,402.86,403.49,402.78,403.21,1200.0
2025-05-09 11:10:00,403.2,403.32,402.13,402.13,6987.0,403.2,403.32,402.13,402.13,6987.0
2025-05-09 11:20:00,402.15,402.85,401.95,402.85,2920.0,402.15,402.85,401.95,402.85,2920.0
2025-05-09 11:30:00,402.78,403.33,402.77,402.8,2733.0,402.78,403.33,402.77,402.8,2733.0
2025-05-09 11:40:00,402.8,402.8,402.12,402.26,5439.0,402.8,402.8,402.12,402.26,5439.0
2025-05-09 11:50:00,402.46,403.34,402.46,403.26,2308.0,402.46,403.34,402.46,403.26,2308.0
2025-05-09 12:00:00,403.33,403.33,402.34,402.34,5205.0,403.33,403.33,402.34,402.34,5205.0
2025-05-09 12:10:00,402.16,402.78,401.99,402.78,3599.0,402.16,402.78,401.99,402.78,3599.0
2025-05-09 12:20:00,402.9,402.91,401.75,401.92,2250.0,402.9,402.91,401.75,401.92,2250.0
2025-05-09 12:30:00,401.7,401.7,400.73,401.47,4610.0,401.7,401.7,400.73,401.47,4610.0
2025-05-09 12:40:00,401.3,401.96,401.01,401.06,7400.0,401.3,401.96,401.01,401.06,7400.0
2025-05-09 12:50:00,401.02,401.47,400.97,400.98,3997.0,401.02,401.47,400.97,400.98,3997.0
2025-05-09 13:00:00,400.97,401.13,400.53,401.13,1704.0,400.97,401.13,400.53,401.13,1704.0
2025-05-09 13:10:00,401.02,401.69,400.89,401.69,2103.0,401.02,401.69,400.89,401.69,2103.0
2025-05-09 13:20:00,401.69,402.59,401.57,402.38,6653.0,401.69,402.59,401.57,402.38,6653.0
2025-05-09 13:30:00,402.38,402.61,401.98,402.46,1800.0,402.38,402.61,401.98,402.46,1800.0
2025-05-09 13:40:00,402.57,403.04,402.15,402.15,4659.0,402.57,403.04,402.15,402.15,4659.0
2025-05-09 13:50:00,402.01,402.66,401.97,402.56,4418.0,402.01,402.66,401.97,402.56,4418.0
2025-05-09 14:00:00,402.6,402.6,401.95,402.19,2100.0,402.6,402.6,401.95,402.19,2100.0
2025-05-09 14:10:00,402.2,402.48,401.96,402.02,13016.0,402.2,402.48,401.96,402.02,13016.0
2025-05-09 14:20:00,402.1,402.26,401.26,401.27,5409.0,402.1,402.26,401.26,401.27,5409.0
2025-05-09 14:30:00,401.27,401.95,401.26,401.92,5671.0,401.27,401.95,401.26,401.92,5671.0
2025-05-09 14:40:00,402.06,402.53,401.94,402.2,4440.0,402.06,402.53,401.94,402.2,4440.0
2025-05-09 14:50:00,402.25,402.36,401.94,402.06,4306.0,402.25,402.36,401.94,402.06,4306.0
2025-05-09 15:00:00,402.08,403.29,401.71,402.99,8659.0,402.08,403.29,401.71,402.99,8659.0
2025-05-09 15:10:00,403.01,403.04,402.39,402.39,3881.0,403.01,403.04,402.39,402.39,3881.0
2025-05-09 15:20:00,402.38,402.51,401.67,401.88,12721.0,402.38,402.51,401.67,401.88,12721.0
2025-05-09 15:30:00,401.82,402.75,401.35,402.08,10154.0,401.82,402.75,401.35,402.08,10154.0
2025-05-09 15:40:00,401.97,402.19,401.01,401.64,25489.0,401.97,402.19,401.01,401.64,25489.0
2025-05-09 15:50:00,401.71,402.99,401.38,401.73,51023.0,401.71,402.99,401.38,401.73,51023.0
2025-05-12 09:30:00,410.0,410.99,405.81,410.22,42995.0,410.0,410.99,405.81,410.22,42995.0
2025-05-12 09:40:00,410.07,410.71,407.87,408.64,27944.0,410.07,410.71,407.87,408.64,27944.0
2025-05-12 09:50:00,408.64,409.53,406.37,406.37,12419.0,408.64,409.53,406.37,406.37,12419.0
2025-05-12 10:00:00,406.19,407.28,405.17,405.18,12094.0,406.19,407.28,405.17,405.18,12094.0
2025-05-12 10:10:00,404.75,405.95,403.46,403.46,13871.0,404.75,405.95,403.46,403.46,13871.0
2025-05-12 10:20:00,403.72,403.99,402.2,403.2,18234.0,403.72,403.99,402.2,403.2,18234.0
2025-05-12 10:30:00,402.96,402.96,401.25,402.42,10670.0,402.96,402.96,401.25,402.42,10670.0
2025-05-12 10:40:00,402.73,404.31,402.72,403.16,4203.0,402.73,404.31,402.72,403.16,4203.0
2025-05-12 10:50:00,403.41,404.11,402.14,402.16,9342.0,403.41,404.11,402.14,402.16,9342.0
2025-05-12 11:00:00,401.88,403.26,401.88,402.13,5808.0,401.88,403.26,401.88,402.13,5808.0
2025-05-12 11:10:00,402.57,402.85,401.0,401.42,8890.0,402.57,402.85,401.0,401.42,8890.0
2025-05-12 11:20:00,401.36,401.36,400.06,400.37,3913.0,401.36,401.36,400.06,400.37,3913.0
2025-05-12 11:30:00,400.45,400.79,399.47,400.59,7746.0,400.45,400.79,399.47,400.59,7746.0
2025-05-12 11:40:00,400.57,400.74,399.98,400.73,5185.0,400.57,400.74,399.98,400.73,5185.0
2025-05-12 11:50:00,400.78,401.26,400.45,401.24,6105.0,400.78,401.26,400.45,401.24,6105.0
2025-05-12 12:00:00,400.94,401.98,400.93,401.92,6486.0,400.94,401.98,400.93,401.92,6486.0
2025-05-12 12:10:00,402.05,402.57,402.05,402.49,6859.0,402.05,402.57,402.05,402.49,6859.0
2025-05-12 12:20:00,402.36,402.9,401.68,401.68,11127.0,402.36,402.9,401.68,401.68,11127.0
2025-05-12 12:30:00,401.79,403.68,401.63,402.79,8004.0,401.79,403.68,401.63,402.79,8004.0
2025-05-12 12:40:00,402.74,403.08,402.73,402.76,13257.0,402.74,403.08,402.73,402.76,13257.0
2025-05-12 12:50:00,402.67,403.35,402.43,403.35,4744.0,402.67,403.35,402.43,403.35,4744.0
2025-05-12 13:00:00,403.02,403.87,402.88,403.73,13697.0,403.02,403.87,402.88,403.73,13697.0
2025-05-12 13:10:00,403.55,403.62,402.87,403.03,5166.0,403.55,403.62,402.87,403.03,5166.0
2025-05-12 13:20:00,403.03,403.62,402.9,403.49,4808.0,403.03,403.62,402.9,403.49,4808.0
2025-05-12 13:30:00,403.68,404.19,403.0,403.14,2579.0,403.68,404.19,403.0,403.14,2579.0
2025-05-12 13:40:00,403.13,403.24,402.26,402.26,4638.0,403.13,403.24,402.26,402.26,4638.0
2025-05-12 13:50:00,402.32,402.32,401.51,401.52,2657.0,402.32,402.32,401.51,401.52,2657.0
2025-05-12 14:00:00,401.73,402.06,401.49,401.49,4500.0,401.73,402.06,401.49,401.49,4500.0
2025-05-12 14:10:00,401.56,401.9,401.14,401.9,3878.0,401.56,401.9,401.14,401.9,3878.0
2025-05-12 14:20:00,401.88,401.88,400.99,400.99,1940.0,401.88,401.88,400.99,400.99,1940.0
2025-05-12 14:30:00,401.19,401.4,400.8,400.83,6038.0,401.19,401.4,400.8,400.83,6038.0
2025-05-12 14:40:00,400.88,401.5,400.53,401.1,4652.0,400.88,401.5,400.53,401.1,4652.0
2025-05-12 14:50:00,401.04,401.2,400.24,400.27,3634.0,401.04,401.2,400.24,400.27,3634.0
2025-05-12 15:00:00,400.31,401.33,399.98,401.26,6005.0,400.31,401.33,399.98,401.26,6005.0
2025-05-12 15:10:00,401.19,401.44,401.12,401.43,3976.0,401.19,401.44,401.12,401.43,3976.0
2025-05-12 15:20:00,401.41,401.92,401.23,401.42,15667.0,401.41,401.92,401.23,401.42,15667.0
2025-05-12 15:30:00,401.48,402.08,401.17,401.65,9400.0,401.48,402.08,401.17,401.65,9400.0
2025-05-12 15:40:00,401.44,401.8,400.75,401.17,13106.0,401.44,401.8,400.75,401.17,13106.0
2025-05-12 15:50:00,401.2,402.58,400.93,401.97,68528.0,401.2,402.58,400.93,401.97,68528.0
2025-05-13 09:30:00,402.0,405.3,401.92,405.04,15938.0,402.0,405.3,401.92,405.04,15938.0
2025-05-13 09:40:00,404.47,405.07,393.27,393.27,59116.0,404.47,405.07,393.27,393.27,59116.0
2025-05-13 09:50:00,393.34,399.32,392.18,398.5,79354.0,393.34,399.32,392.18,398.5,79354.0
2025-05-13 10:00:00,398.5,400.87,397.42,400.76,23601.0,398.5,400.87,397.42,400.76,23601.0
2025-05-13 10:10:00,401.0,404.38,401.0,402.96,22438.0,401.0,404.38,401.0,402.96,22438.0
2025-05-13 10:20:00,403.25,405.52,403.08,404.47,10127.0,403.25,405.52,403.08,404.47,10127.0
2025-05-13 10:30:00,404.56,405.05,403.29,405.05,10398.0,404.56,405.05,403.29,405.05,10398.0
2025-05-13 10:40:00,405.21,407.41,405.19,406.09,19729.0,405.21,407.41,405.19,406.09,19729.0
2025-05-13 10:50:00,406.07,408.7,406.07,407.39,8701.0,406.07,408.7,406.07,407.39,8701.0
2025-05-13 11:00:00,407.25,409.24,407.25,409.24,8653.0,407.25,409.24,407.25,409.24,8653.0
2025-05-13 11:10:00,409.51,410.0,408.24,408.8,13210.0,409.51,410.0,408.24,408.8,13210.0
2025-05-13 11:20:00,408.85,409.65,408.85,408.99,5208.0,408.85,409.65,408.85,408.99,5208.0
2025-05-13 11:30:00,408.98,411.22,408.98,411.01,19235.0,408.98,411.22,408.98,411.01,19235.0
2025-05-13 11:40:00,411.3,413.0,411.22,412.44,21148.0,411.3,413.0,411.22,412.44,21148.0
2025-05-13 11:50:00,412.63,413.0,411.29,411.33,11561.0,412.63,413.0,411.29,411.33,11561.0
2025-05-13 12:00:00,411.29,412.05,411.07,412.05,6600.0,411.29,412.05,411.07,412.05,6600.0
2025-05-13 12:10:00,412.1,412.5,411.16,411.28,8042.0,412.1,412.5,411.16,411.28,8042.0
2025-05-13 12:20:00,411.35,411.77,409.68,409.88,21174.0,411.35,411.77,409.68,409.88,21174.0
2025-05-13 12:30:00,410.19,411.71,410.19,411.71,20231.0,410.19,411.71,410.19,411.71,20231.0
2025-05-13 12:40:00,411.73,411.73,410.3,410.98,6241.0,411.73,411.73,410.3,410.98,6241.0
2025-05-13 12:50:00,410.86,411.6,410.46,410.86,16605.0,410.86,411.6,410.46,410.86,16605.0
2025-05-13 13:00:00,410.91,411.33,410.11,410.38,13247.0,410.91,411.33,410.11,410.38,13247.0
2025-05-13 13:10:00,410.06,411.26,410.05,411.11,7200.0,410.06,411.26,410.05,411.11,7200.0
2025-05-13 13:20:00,411.35,411.45,410.65,411.0,7385.0,411.35,411.45,410.65,411.0,7385.0
2025-05-13 13:30:00,411.3,411.87,411.14,411.47,10991.0,411.3,411.87,411.14,411.47,10991.0
2025-05-13 13:40:00,411.47,412.5,411.35,411.36,13182.0,411.47,412.5,411.35,411.36,13182.0
2025-05-13 13:50:00,410.95,412.5,410.83,412.09,4000.0,410.95,412.5,410.83,412.09,4000.0
2025-05-13 14:00:00,412.37,413.21,412.37,413.21,4747.0,412.37,413.21,412.37,413.21,4747.0
2025-05-13 14:10:00,412.93,413.17,411.78,411.87,12739.0,412.93,413.17,411.78,411.87,12739.0
2025-05-13 14:20:00,411.9,412.24,411.13,411.5,5714.0,411.9,412.24,411.13,411.5,5714.0
2025-05-13 14:30:00,411.59,412.07,411.51,411.8,6367.0,411.59,412.07,411.51,411.8,6367.0
2025-05-13 14:40:00,411.73,411.9,410.83,411.04,6663.0,411.73,411.9,410.83,411.04,6663.0
2025-05-13 14:50:00,411.02,412.17,410.98,411.66,11820.0,411.02,412.17,410.98,411.66,11820.0
2025-05-13 15:00:00,411.72,412.03,411.07,411.07,14047.0,411.72,412.03,411.07,411.07,14047.0
2025-05-13 15:10:00,410.96,411.42,410.59,411.42,10089.0,410.96,411.42,410.59,411.42,10089.0
2025-05-13 15:20:00,411.01,411.44,410.83,411.12,13818.0,411.01,411.44,410.83,411.12,13818.0
2025-05-13 15:30:00,411.03,411.6,410.63,410.63,22853.0,411.03,411.6,410.63,410.63,22853.0
2025-05-13 15:40:00,410.46,412.03,410.46,411.17,21646.0,410.46,412.03,410.46,411.17,21646.0
2025-05-13 15:50:00,411.47,411.91,410.58,411.11,67382.0,411.47,411.91,410.58,411.11,67382.0
2025-05-14 09:30:00,407.03,410.23,407.03,408.97,16156.0,407.03,410.23,407.03,408.97,16156.0
2025-05-14 09:40:00,409.18,411.71,408.53,411.05,22748.0,409.18,411.71,408.53,411.05,22748.0
2025-05-14 09:50:00,411.23,412.22,410.65,411.51,6571.0,411.23,412.22,410.65,411.51,6571.0
2025-05-14 10:00:00,411.15,413.13,410.94,412.08,10754.0,411.15,413.13,410.94,412.08,10754.0
2025-05-14 10:10:00,411.63,412.57,410.88,412.04,5284.0,411.63,412.57,410.88,412.04,5284.0
2025-05-14 10:20:00,412.33,413.09,411.03,411.08,7028.0,412.33,413.09,411.03,411.08,7028.0
2025-05-14 10:30:00,411.12,411.45,410.28,411.4,6200.0,411.12,411.45,410.28,411.4,6200.0
2025-05-14 10:40:00,411.31,412.32,411.31,411.93,5675.0,411.31,412.32,411.31,411.93,5675.0
2025-05-14 10:50:00,412.4,412.41,411.39,411.76,4120.0,412.4,412.41,411.39,411.76,4120.0
2025-05-14 11:00:00,411.68,411.79,409.87,410.19,8067.0,411.68,411.79,409.87,410.19,8067.0
2025-05-14 11:10:00,410.26,411.64,409.71,411.64,7938.0,410.26,411.64,409.71,411.64,7938.0
2025-05-14 11:20:00,411.77,412.13,411.13,411.46,16212.0,411.77,412.13,411.13,411.46,16212.0
2025-05-14 11:30:00,411.46,411.82,410.82,410.82,18608.0,411.46,411.82,410.82,410.82,18608.0
2025-05-14 11:40:00,410.66,410.75,410.01,410.01,1826.0,410.66,410.75,410.01,410.01,1826.0
2025-05-14 11:50:00,409.45,410.25,409.24,410.18,3243.0,409.45,410.25,409.24,410.18,3243.0
2025-05-14 12:00:00,410.25,411.06,409.82,410.82,8687.0,410.25,411.06,409.82,410.82,8687.0
2025-05-14 12:10:00,410.82,410.91,409.88,409.97,7032.0,410.82,410.91,409.88,409.97,7032.0
2025-05-14 12:20:00,409.6,409.6,408.21,408.38,7826.0,409.6,409.6,408.21,408.38,7826.0
2025-05-14 12:30:00,409.0,410.0,408.69,409.47,11110.0,409.0,410.0,408.69,409.47,11110.0
2025-05-14 12:40:00,409.4,409.4,408.93,408.93,1808.0,409.4,409.4,408.93,408.93,1808.0
2025-05-14 12:50:00,408.94,410.26,408.94,410.26,11922.0,408.94,410.26,408.94,410.26,11922.0
2025-05-14 13:00:00,410.31,410.55,409.64,409.83,27689.0,410.31,410.55,409.64,409.83,27689.0
2025-05-14 13:10:00,410.0,410.0,409.08,409.44,9709.0,410.0,410.0,409.08,409.44,9709.0
2025-05-14 13:20:00,409.66,410.0,409.27,409.68,5723.0,409.66,410.0,409.27,409.68,5723.0
2025-05-14 13:30:00,410.13,410.43,409.52,410.23,10347.0,410.13,410.43,409.52,410.23,10347.0
2025-05-14 13:40:00,409.88,410.89,409.88,410.89,2138.0,409.88,410.89,409.88,410.89,2138.0
2025-05-14 13:50:00,411.24,411.58,410.59,410.81,13330.0,411.24,411.58,410.59,410.81,13330.0
2025-05-14 14:00:00,410.81,410.89,410.19,410.54,33593.0,410.81,410.89,410.19,410.54,33593.0
2025-05-14 14:10:00,410.5,410.68,409.89,410.33,3520.0,410.5,410.68,409.89,410.33,3520.0
2025-05-14 14:20:00,409.93,410.42,409.72,410.42,4164.0,409.93,410.42,409.72,410.42,4164.0
2025-05-14 14:30:00,410.8,411.8,410.68,411.08,5886.0,410.8,411.8,410.68,411.08,5886.0
2025-05-14 14:40:00,411.08,412.31,411.08,412.07,3606.0,411.08,412.31,411.08,412.07,3606.0
2025-05-14 14:50:00,412.22,412.66,412.21,412.35,9960.0,412.22,412.66,412.21,412.35,9960.0
2025-05-14 15:00:00,412.79,412.91,411.87,411.88,6705.0,412.79,412.91,411.87,411.88,6705.0
2025-05-14 15:10:00,412.11,413.1,412.02,413.05,4414.0,412.11,413.1,412.02,413.05,4414.0
2025-05-14 15:20:00,412.62,412.63,411.62,412.6,9480.0,412.62,412.63,411.62,412.6,9480.0
2025-05-14 15:30:00,412.59,412.82,411.5,412.02,11198.0,412.59,412.82,411.5,412.02,11198.0
2025-05-14 15:40:00,412.23,412.94,412.1,412.94,4437.0,412.23,412.94,412.1,412.94,4437.0
2025-05-14 15:50:00,412.93,414.45,412.8,413.83,69393.0,412.93,414.45,412.8,413.83,69393.0
2025-05-15 09:30:00,413.57,417.41,412.58,416.15,37346.0,413.57,417.41,412.58,416.15,37346.0
2025-05-15 09:40:00,416.94,418.97,416.0,416.79,44640.0,416.94,418.97,416.0,416.79,44640.0
2025-05-15 09:50:00,416.48,417.43,414.64,415.34,20464.0,416.48,417.43,414.64,415.34,20464.0
2025-05-15 10:00:00,415.48,417.02,415.39,416.73,14098.0,415.48,417.02,415.39,416.73,14098.0
2025-05-15 10:10:00,416.73,418.98,416.72,417.74,12147.0,416.73,418.98,416.72,417.74,12147.0
2025-05-15 10:20:00,418.0,419.47,418.0,419.05,13969.0,418.0,419.47,418.0,419.05,13969.0
2025-05-15 10:30:00,418.79,418.99,417.75,418.94,7774.0,418.79,418.99,417.75,418.94,7774.0
2025-05-15 10:40:00,419.27,420.0,418.9,419.28,10949.0,419.27,420.0,418.9,419.28,10949.0
2025-05-15 10:50:00,419.44,420.7,419.35,420.7,11031.0,419.44,420.7,419.35,420.7,11031.0
2025-05-15 11:00:00,420.69,421.23,420.22,421.16,10987.0,420.69,421.23,420.22,421.16,10987.0
2025-05-15 11:10:00,421.16,421.67,421.0,421.67,11349.0,421.16,421.67,421.0,421.67,11349.0
2025-05-15 11:20:00,421.41,422.27,421.14,421.98,17443.0,421.41,422.27,421.14,421.98,17443.0
2025-05-15 11:30:00,421.77,422.95,421.66,422.95,7293.0,421.77,422.95,421.66,422.95,7293.0
2025-05-15 11:40:00,422.96,422.99,421.96,422.55,19560.0,422.96,422.99,421.96,422.55,19560.0
2025-05-15 11:50:00,422.32,422.45,421.98,422.21,2136.0,422.32,422.45,421.98,422.21,2136.0
2025-05-15 12:00:00,422.41,423.07,422.15,422.73,6494.0,422.41,423.07,422.15,422.73,6494.0
2025-05-15 12:10:00,422.97,422.97,421.26,421.73,12368.0,422.97,422.97,421.26,421.73,12368.0
2025-05-15 12:20:00,421.54,422.05,421.25,421.74,8442.0,421.54,422.05,421.25,421.74,8442.0
2025-05-15 12:30:00,421.49,421.88,421.1,421.57,5185.0,421.49,421.88,421.1,421.57,5185.0
2025-05-15 12:40:00,421.41,421.93,421.15,421.68,3125.0,421.41,421.93,421.15,421.68,3125.0
2025-05-15 12:50:00,421.96,422.57,421.56,422.17,6683.0,421.96,422.57,421.56,422.17,6683.0
2025-05-15 13:00:00,422.16,423.02,421.66,421.97,6264.0,422.16,423.02,421.66,421.97,6264.0
2025-05-15 13:10:00,421.61,422.75,421.61,422.16,7069.0,421.61,422.75,421.61,422.16,7069.0
2025-05-15 13:20:00,422.03,423.18,421.95,422.8,13811.0,422.03,423.18,421.95,422.8,13811.0
2025-05-15 13:30:00,422.75,422.95,422.11,422.36,11287.0,422.75,422.95,422.11,422.36,11287.0
2025-05-15 13:40:00,422.16,422.89,422.09,422.5,8619.0,422.16,422.89,422.09,422.5,8619.0
2025-05-15 13:50:00,422.52,422.64,421.41,421.42,6654.0,422.52,422.64,421.41,421.42,6654.0
2025-05-15 14:00:00,421.38,421.38,420.07,420.85,11615.0,421.38,421.38,420.07,420.85,11615.0
2025-05-15 14:10:00,420.61,421.02,420.49,420.61,8517.0,420.61,421.02,420.49,420.61,8517.0
2025-05-15 14:20:00,420.78,420.78,419.59,420.38,9591.0,420.78,420.78,419.59,420.38,9591.0
2025-05-15 14:30:00,420.29,421.97,420.29,420.82,9972.0,420.29,421.97,420.29,420.82,9972.0
2025-05-15 14:40:00,420.82,421.16,420.54,420.99,7145.0,420.82,421.16,420.54,420.99,7145.0
2025-05-15 14:50:00,421.05,421.05,420.39,420.58,5272.0,421.05,421.05,420.39,420.58,5272.0
2025-05-15 15:00:00,420.58,421.0,420.28,420.37,5857.0,420.58,421.0,420.28,420.37,5857.0
2025-05-15 15:10:00,420.12,420.89,419.99,420.59,8741.0,420.12,420.89,419.99,420.59,8741.0
2025-05-15 15:20:00,420.72,420.72,419.19,419.69,12697.0,420.72,420.72,419.19,419.69,12697.0
2025-05-15 15:30:00,419.84,420.29,419.6,419.88,13513.0,419.84,420.29,419.6,419.88,13513.0
2025-05-15 15:40:00,419.82,420.15,419.11,419.38,10352.0,419.82,420.15,419.11,419.38,10352.0
2025-05-15 15:50:00,419.52,420.76,418.95,419.49,83180.0,419.52,420.76,418.95,419.49,83180.0
2025-05-16 09:30:00,424.17,431.17,420.19,428.69,319829.0,424.17,431.17,420.19,428.69,319829.0
2025-05-16 09:40:00,428.75,437.06,428.1,433.8,146021.0,428.75,437.06,428.1,433.8,146021.0
2025-05-16 09:50:00,433.21,435.98,430.11,430.61,118429.0,433.21,435.98,430.11,430.61,118429.0
2025-05-16 10:00:00,430.61,433.04,428.98,431.89,64940.0,430.61,433.04,428.98,431.89,64940.0
2025-05-16 10:10:00,432.5,432.5,428.82,428.96,26961.0,432.5,432.5,428.82,428.96,26961.0
2025-05-16 10:20:00,428.25,430.2,425.04,426.12,85231.0,428.25,430.2,425.04,426.12,85231.0
2025-05-16 10:30:00,426.27,428.24,423.03,425.89,79807.0,426.27,428.24,423.03,425.89,79807.0
2025-05-16 10:40:00,425.84,428.25,425.07,428.25,32346.0,425.84,428.25,425.07,428.25,32346.0
2025-05-16 10:50:00,428.07,429.96,426.56,429.21,54809.0,428.07,429.96,426.56,429.21,54809.0
2025-05-16 11:00:00,429.21,429.23,426.07,426.26,18945.0,429.21,429.23,426.07,426.26,18945.0
2025-05-16 11:10:00,426.16,426.72,425.05,426.17,29978.0,426.16,426.72,425.05,426.17,29978.0
2025-05-16 11:20:00,426.17,427.24,425.18,426.04,28146.0,426.17,427.24,425.18,426.04,28146.0
2025-05-16 11:30:00,426.0,426.0,419.45,420.51,51908.0,426.0,426.0,419.45,420.51,51908.0
2025-05-16 11:40:00,420.56,423.07,420.0,422.77,35802.0,420.56,423.07,420.0,422.77,35802.0
2025-05-16 11:50:00,422.76,425.59,422.39,424.7,23931.0,422.76,425.59,422.39,424.7,23931.0
2025-05-16 12:00:00,424.7,426.02,423.03,423.51,34068.0,424.7,426.02,423.03,423.51,34068.0
2025-05-16 12:10:00,422.9,424.37,421.31,421.48,31137.0,422.9,424.37,421.31,421.48,31137.0
2025-05-16 12:20:00,421.5,424.58,421.21,424.58,24985.0,421.5,424.58,421.21,424.58,24985.0
2025-05-16 12:30:00,424.54,425.8,424.15,424.71,22351.0,424.54,425.8,424.15,424.71,22351.0
2025-05-16 12:40:00,424.91,425.22,422.95,423.15,21689.0,424.91,425.22,422.95,423.15,21689.0
2025-05-16 12:50:00,423.31,424.11,422.82,423.36,12030.0,423.31,424.11,422.82,423.36,12030.0
2025-05-16 13:00:00,423.34,426.13,423.33,425.77,28269.0,423.34,426.13,423.33,425.77,28269.0
2025-05-16 13:10:00,425.75,426.82,425.27,426.64,14632.0,425.75,426.82,425.27,426.64,14632.0
2025-05-16 13:20:00,426.58,427.48,426.28,426.98,14237.0,426.58,427.48,426.28,426.98,14237.0
2025-05-16 13:30:00,427.22,428.39,426.85,427.21,20685.0,427.22,428.39,426.85,427.21,20685.0
2025-05-16 13:40:00,427.17,427.46,426.24,426.69,16488.0,427.17,427.46,426.24,426.69,16488.0
2025-05-16 13:50:00,426.58,426.95,424.77,424.89,19287.0,426.58,426.95,424.77,424.89,19287.0
2025-05-16 14:00:00,424.58,426.3,424.41,425.73,17939.0,424.58,426.3,424.41,425.73,17939.0
2025-05-16 14:10:00,425.73,425.82,424.7,425.0,12867.0,425.73,425.82,424.7,425.0,12867.0
2025-05-16 14:20:00,424.99,425.4,424.02,424.9,34768.0,424.99,425.4,424.02,424.9,34768.0
2025-05-16 14:30:00,424.73,426.1,424.61,425.72,18411.0,424.73,426.1,424.61,425.72,18411.0
2025-05-16 14:40:00,425.96,426.86,425.46,426.37,13612.0,425.96,426.86,425.46,426.37,13612.0
2025-05-16 14:50:00,426.37,427.77,426.34,426.86,17439.0,426.37,427.77,426.34,426.86,17439.0
2025-05-16 15:00:00,427.1,428.36,426.39,428.36,16799.0,427.1,428.36,426.39,428.36,16799.0
2025-05-16 15:10:00,428.26,428.26,427.03,427.79,17888.0,428.26,428.26,427.03,427.79,17888.0
2025-05-16 15:20:00,427.49,427.79,426.99,427.5,15734.0,427.49,427.79,426.99,427.5,15734.0
2025-05-16 15:30:00,427.65,427.7,426.56,427.07,15850.0,427.65,427.7,426.56,427.07,15850.0
2025-05-16 15:40:00,426.93,427.38,425.39,426.81,44210.0,426.93,427.38,425.39,426.81,44210.0
2025-05-16 15:50:00,426.9,427.55,426.22,427.05,71635.0,426.9,427.55,426.22,427.05,71635.0
2025-05-19 09:30:00,425.96,429.4,423.95,427.92,54923.0,425.96,429.4,423.95,427.92,54923.0
2025-05-19 09:40:00,428.42,430.83,427.84,429.59,42530.0,428.42,430.83,427.84,429.59,42530.0
2025-05-19 09:50:00,430.0,430.0,426.99,427.63,17515.0,430.0,430.0,426.99,427.63,17515.0
2025-05-19 10:00:00,427.31,428.5,427.11,428.42,15534.0,427.31,428.5,427.11,428.42,15534.0
2025-05-19 10:10:00,428.36,428.66,427.36,427.57,15448.0,428.36,428.66,427.36,427.57,15448.0
2025-05-19 10:20:00,427.56,427.58,425.52,426.02,20573.0,427.56,427.58,425.52,426.02,20573.0
2025-05-19 10:30:00,425.95,427.82,425.76,427.58,10235.0,425.95,427.82,425.76,427.58,10235.0
2025-05-19 10:40:00,427.6,428.68,426.96,428.33,22178.0,427.6,428.68,426.96,428.33,22178.0
2025-05-19 10:50:00,428.35,429.11,427.07,427.07,20047.0,428.35,429.11,427.07,427.07,20047.0
2025-05-19 11:00:00,427.12,428.1,426.4,426.4,6895.0,427.12,428.1,426.4,426.4,6895.0
2025-05-19 11:10:00,426.43,428.13,426.36,426.58,15772.0,426.43,428.13,426.36,426.58,15772.0
2025-05-19 11:20:00,426.78,427.07,425.49,426.48,11741.0,426.78,427.07,425.49,426.48,11741.0
2025-05-19 11:30:00,426.48,427.0,424.79,424.79,11400.0,426.48,427.0,424.79,424.79,11400.0
2025-05-19 11:40:00,425.13,425.48,423.62,424.23,21287.0,425.13,425.48,423.62,424.23,21287.0
2025-05-19 11:50:00,424.08,424.08,422.87,422.87,9277.0,424.08,424.08,422.87,422.87,9277.0
2025-05-19 12:00:00,423.44,423.79,422.96,423.28,13724.0,423.44,423.79,422.96,423.28,13724.0
2025-05-19 12:10:00,423.27,423.69,421.02,422.59,30883.0,423.27,423.69,421.02,422.59,30883.0
2025-05-19 12:20:00,422.48,422.9,421.12,422.4,29145.0,422.48,422.9,421.12,422.4,29145.0
2025-05-19 12:30:00,422.68,422.68,421.43,422.12,8772.0,422.68,422.68,421.43,422.12,8772.0
2025-05-19 12:40:00,422.08,422.08,420.59,421.17,13718.0,422.08,422.08,420.59,421.17,13718.0
2025-05-19 12:50:00,421.64,422.33,420.85,421.45,21305.0,421.64,422.33,420.85,421.45,21305.0
2025-05-19 13:00:00,421.36,424.02,421.36,423.96,5104.0,421.36,424.02,421.36,423.96,5104.0
2025-05-19 13:10:00,424.01,424.32,423.02,423.02,11146.0,424.01,424.32,423.02,423.02,11146.0
2025-05-19 13:20:00,422.94,423.49,422.44,423.35,10377.0,422.94,423.49,422.44,423.35,10377.0
2025-05-19 13:30:00,423.35,423.55,422.25,422.25,10606.0,423.35,423.55,422.25,422.25,10606.0
2025-05-19 13:40:00,422.17,422.34,421.37,422.01,9975.0,422.17,422.34,421.37,422.01,9975.0
2025-05-19 13:50:00,421.61,421.94,420.48,420.54,11819.0,421.61,421.94,420.48,420.54,11819.0
2025-05-19 14:00:00,420.0,420.39,419.16,419.51,8584.0,420.0,420.39,419.16,419.51,8584.0
2025-05-19 14:10:00,419.44,419.57,417.96,418.57,13285.0,419.44,419.57,417.96,418.57,13285.0
2025-05-19 14:20:00,418.39,418.97,418.1,418.1,6306.0,418.39,418.97,418.1,418.1,6306.0
2025-05-19 14:30:00,418.49,418.59,417.87,418.09,9241.0,418.49,418.59,417.87,418.09,9241.0
2025-05-19 14:40:00,417.87,418.15,417.36,417.58,10935.0,417.87,418.15,417.36,417.58,10935.0
2025-05-19 14:50:00,417.69,417.69,417.0,417.19,17338.0,417.69,417.69,417.0,417.19,17338.0
2025-05-19 15:00:00,417.47,417.7,416.31,416.91,13181.0,417.47,417.7,416.31,416.91,13181.0
2025-05-19 15:10:00,416.91,417.08,416.26,416.71,17380.0,416.91,417.08,416.26,416.71,17380.0
2025-05-19 15:20:00,416.7,416.7,415.62,415.83,30611.0,416.7,416.7,415.62,415.83,30611.0
2025-05-19 15:30:00,415.75,416.63,415.47,416.5,25398.0,415.75,416.63,415.47,416.5,25398.0
2025-05-19 15:40:00,416.5,417.57,415.94,417.39,27851.0,416.5,417.57,415.94,417.39,27851.0
2025-05-19 15:50:00,417.34,419.02,417.24,418.68,75494.0,417.34,419.02,417.24,418.68,75494.0
2025-05-20 09:30:00,421.89,421.89,418.56,418.56,23021.0,421.89,421.89,418.56,418.56,23021.0
2025-05-20 09:40:00,419.05,421.44,418.92,420.96,14705.0,419.05,421.44,418.92,420.96,14705.0
2025-05-20 09:50:00,421.2,421.81,420.21,420.4,11798.0,421.2,421.81,420.21,420.4,11798.0
2025-05-20 10:00:00,420.26,421.48,419.08,421.43,12916.0,420.26,421.48,419.08,421.43,12916.0
2025-05-20 10:10:00,421.45,422.2,421.12,421.95,8303.0,421.45,422.2,421.12,421.95,8303.0
2025-05-20 10:20:00,421.92,422.44,421.17,421.41,13362.0,421.92,422.44,421.17,421.41,13362.0
2025-05-20 10:30:00,421.57,422.71,420.96,422.64,6877.0,421.57,422.71,420.96,422.64,6877.0
2025-05-20 10:40:00,422.67,423.64,422.63,423.53,11901.0,422.67,423.64,422.63,423.53,11901.0
2025-05-20 10:50:00,423.53,423.86,422.95,423.72,9252.0,423.53,423.86,422.95,423.72,9252.0
2025-05-20 11:00:00,423.38,424.0,423.12,424.0,7882.0,423.38,424.0,423.12,424.0,7882.0
2025-05-20 11:10:00,424.15,424.67,424.04,424.65,7005.0,424.15,424.67,424.04,424.65,7005.0
2025-05-20 11:20:00,424.66,425.03,424.06,424.96,8870.0,424.66,425.03,424.06,424.96,8870.0
2025-05-20 11:30:00,425.16,426.05,424.97,426.05,24219.0,425.16,426.05,424.97,426.05,24219.0
2025-05-20 11:40:00,426.22,427.24,425.91,426.25,49708.0,426.22,427.24,425.91,426.25,49708.0
2025-05-20 11:50:00,425.76,426.83,425.46,426.72,10515.0,425.76,426.83,425.46,426.72,10515.0
2025-05-20 12:00:00,426.8,427.17,426.1,426.33,17406.0,426.8,427.17,426.1,426.33,17406.0
2025-05-20 12:10:00,426.15,426.6,425.67,425.98,15243.0,426.15,426.6,425.67,425.98,15243.0
2025-05-20 12:20:00,426.22,426.25,425.6,425.6,4300.0,426.22,426.25,425.6,425.6,4300.0
2025-05-20 12:30:00,425.52,426.25,425.52,425.96,3618.0,425.52,426.25,425.52,425.96,3618.0
2025-05-20 12:40:00,426.38,427.39,426.06,426.94,7789.0,426.38,427.39,426.06,426.94,7789.0
2025-05-20 12:50:00,426.94,427.11,426.22,426.48,7614.0,426.94,427.11,426.22,426.48,7614.0
2025-05-20 13:00:00,426.39,427.17,425.83,426.32,11792.0,426.39,427.17,425.83,426.32,11792.0
2025-05-20 13:10:00,426.43,426.46,425.62,425.62,4741.0,426.43,426.46,425.62,425.62,4741.0
2025-05-20 13:20:00,425.84,426.25,425.6,426.12,2768.0,425.84,426.25,425.6,426.12,2768.0
2025-05-20 13:30:00,425.93,426.31,425.68,426.11,5063.0,425.93,426.31,425.68,426.11,5063.0
2025-05-20 13:40:00,426.27,426.27,425.5,426.01,8119.0,426.27,426.27,425.5,426.01,8119.0
2025-05-20 13:50:00,425.84,426.09,425.36,425.41,11231.0,425.84,426.09,425.36,425.41,11231.0
2025-05-20 14:00:00,425.37,425.5,424.48,424.69,7930.0,425.37,425.5,424.48,424.69,7930.0
2025-05-20 14:10:00,424.91,425.32,423.69,424.12,14023.0,424.91,425.32,423.69,424.12,14023.0
2025-05-20 14:20:00,424.13,424.28,422.37,422.65,12833.0,424.13,424.28,422.37,422.65,12833.0
2025-05-20 14:30:00,422.64,423.13,422.27,423.09,17374.0,422.64,423.13,422.27,423.09,17374.0
2025-05-20 14:40:00,423.2,423.2,422.3,422.3,6589.0,423.2,423.2,422.3,422.3,6589.0
2025-05-20 14:50:00,422.5,422.69,421.98,422.32,7773.0,422.5,422.69,421.98,422.32,7773.0
2025-05-20 15:00:00,422.3,422.72,421.71,422.67,6090.0,422.3,422.72,421.71,422.67,6090.0
2025-05-20 15:10:00,422.67,422.76,421.38,422.04,14467.0,422.67,422.76,421.38,422.04,14467.0
2025-05-20 15:20:00,422.28,422.5,421.95,422.27,11068.0,422.28,422.5,421.95,422.27,11068.0
2025-05-20 15:30:00,422.27,422.39,421.36,422.06,18489.0,422.27,422.39,421.36,422.06,18489.0
2025-05-20 15:40:00,421.87,423.15,421.87,422.4,11825.0,421.87,423.15,421.87,422.4,11825.0
2025-05-20 15:50:00,422.4,423.75,422.0,423.5,54865.0,422.4,423.75,422.0,423.5,54865.0
2025-05-21 09:30:00,421.22,422.24,419.61,420.36,28604.0,421.22,422.24,419.61,420.36,28604.0
2025-05-21 09:40:00,420.14,420.76,419.31,419.35,9500.0,420.14,420.76,419.31,419.35,9500.0
2025-05-21 09:50:00,419.2,420.57,419.2,420.19,6283.0,419.2,420.57,419.2,420.19,6283.0
2025-05-21 10:00:00,420.19,421.82,420.17,421.23,7463.0,420.19,421.82,420.17,421.23,7463.0
2025-05-21 10:10:00,421.14,421.63,420.66,421.29,5773.0,421.14,421.63,420.66,421.29,5773.0
2025-05-21 10:20:00,421.27,421.5,419.93,419.93,8331.0,421.27,421.5,419.93,419.93,8331.0
2025-05-21 10:30:00,420.19,420.24,419.43,419.94,6262.0,420.19,420.24,419.43,419.94,6262.0
2025-05-21 10:40:00,419.94,420.22,419.02,420.16,7653.0,419.94,420.22,419.02,420.16,7653.0
2025-05-21 10:50:00,420.22,421.98,420.22,421.81,6834.0,420.22,421.98,420.22,421.81,6834.0
2025-05-21 11:00:00,421.81,422.32,421.39,422.29,8373.0,421.81,422.32,421.39,422.29,8373.0
2025-05-21 11:10:00,422.25,423.28,422.1,422.95,10908.0,422.25,423.28,422.1,422.95,10908.0
2025-05-21 11:20:00,423.19,423.87,423.1,423.87,4335.0,423.19,423.87,423.1,423.87,4335.0
2025-05-21 11:30:00,423.67,424.25,423.24,423.74,7049.0,423.67,424.25,423.24,423.74,7049.0
2025-05-21 11:40:00,424.07,424.08,422.99,423.0,6087.0,424.07,424.08,422.99,423.0,6087.0
2025-05-21 11:50:00,422.71,422.78,421.7,421.89,7138.0,422.71,422.78,421.7,421.89,7138.0
2025-05-21 12:00:00,422.04,423.42,422.04,422.97,8107.0,422.04,423.42,422.04,422.97,8107.0
2025-05-21 12:10:00,422.91,422.91,422.1,422.22,9685.0,422.91,422.91,422.1,422.22,9685.0
2025-05-21 12:20:00,422.27,422.99,422.26,422.77,4011.0,422.27,422.99,422.26,422.77,4011.0
2025-05-21 12:30:00,422.77,423.02,422.31,422.32,3974.0,422.77,423.02,422.31,422.32,3974.0
2025-05-21 12:40:00,422.49,422.67,421.73,422.05,8767.0,422.49,422.67,421.73,422.05,8767.0
2025-05-21 12:50:00,422.05,422.48,421.72,422.46,5702.0,422.05,422.48,421.72,422.46,5702.0
2025-05-21 13:00:00,422.57,422.82,421.53,421.74,5500.0,422.57,422.82,421.53,421.74,5500.0
2025-05-21 13:10:00,421.72,421.81,420.24,420.26,6181.0,421.72,421.81,420.24,420.26,6181.0
2025-05-21 13:20:00,420.2,420.2,418.21,418.21,10096.0,420.2,420.2,418.21,418.21,10096.0
2025-05-21 13:30:00,417.79,418.59,417.36,418.59,7814.0,417.79,418.59,417.36,418.59,7814.0
2025-05-21 13:40:00,418.59,418.75,417.27,417.56,13542.0,418.59,418.75,417.27,417.56,13542.0
2025-05-21 13:50:00,417.34,417.7,415.86,416.34,19723.0,417.34,417.7,415.86,416.34,19723.0
2025-05-21 14:00:00,416.69,416.69,415.2,415.96,8497.0,416.69,416.69,415.2,415.96,8497.0
2025-05-21 14:10:00,415.9,415.9,414.96,415.5,4059.0,415.9,415.9,414.96,415.5,4059.0
2025-05-21 14:20:00,415.23,415.61,414.72,415.26,7624.0,415.23,415.61,414.72,415.26,7624.0
2025-05-21 14:30:00,415.39,416.63,415.26,416.5,8686.0,415.39,416.63,415.26,416.5,8686.0
2025-05-21 14:40:00,416.43,416.9,415.52,415.53,14823.0,416.43,416.9,415.52,415.53,14823.0
2025-05-21 14:50:00,415.34,415.88,414.8,414.8,9776.0,415.34,415.88,414.8,414.8,9776.0
2025-05-21 15:00:00,414.73,415.44,414.11,414.11,8084.0,414.73,415.44,414.11,414.11,8084.0
2025-05-21 15:10:00,414.11,415.1,413.57,415.1,22160.0,414.11,415.1,413.57,415.1,22160.0
2025-05-21 15:20:00,414.87,415.21,414.53,414.97,7407.0,414.87,415.21,414.53,414.97,7407.0
2025-05-21 15:30:00,414.97,415.83,414.77,415.78,13338.0,414.97,415.83,414.77,415.78,13338.0
2025-05-21 15:40:00,415.57,416.33,415.52,415.65,7237.0,415.57,416.33,415.52,415.65,7237.0
2025-05-21 15:50:00,415.67,416.3,415.19,415.27,38340.0,415.67,416.3,415.19,415.27,38340.0
2025-05-22 09:30:00,417.2,418.37,414.26,414.79,16590.0,417.2,418.37,414.26,414.79,16590.0
2025-05-22 09:40:00,414.31,415.98,413.8,414.5,18813.0,414.31,415.98,413.8,414.5,18813.0
2025-05-22 09:50:00,414.55,414.64,413.46,414.38,7908.0,414.55,414.64,413.46,414.38,7908.0
2025-05-22 10:00:00,413.92,414.35,411.21,412.75,14816.0,413.92,414.35,411.21,412.75,14816.0
2025-05-22 10:10:00,412.78,413.46,412.02,412.63,6881.0,412.78,413.46,412.02,412.63,6881.0
2025-05-22 10:20:00,412.16,412.41,410.84,411.98,8852.0,412.16,412.41,410.84,411.98,8852.0
2025-05-22 10:30:00,412.41,413.22,412.41,412.94,6800.0,412.41,413.22,412.41,412.94,6800.0
2025-05-22 10:40:00,413.0,413.72,412.48,413.35,10714.0,413.0,413.72,412.48,413.35,10714.0
2025-05-22 10:50:00,413.59,414.32,413.43,414.05,8668.0,413.59,414.32,413.43,414.05,8668.0
2025-05-22 11:00:00,414.29,415.26,414.28,414.99,4852.0,414.29,415.26,414.28,414.99,4852.0
2025-05-22 11:10:00,414.76,414.84,413.32,413.66,6255.0,414.76,414.84,413.32,413.66,6255.0
2025-05-22 11:20:00,413.81,413.81,412.89,413.13,10781.0,413.81,413.81,412.89,413.13,10781.0
2025-05-22 11:30:00,413.05,414.14,412.59,414.06,5163.0,413.05,414.14,412.59,414.06,5163.0
2025-05-22 11:40:00,414.03,414.63,413.68,413.94,5601.0,414.03,414.63,413.68,413.94,5601.0
2025-05-22 11:50:00,413.91,414.96,413.65,414.55,6203.0,413.91,414.96,413.65,414.55,6203.0
2025-05-22 12:00:00,414.55,415.06,414.27,414.28,6600.0,414.55,415.06,414.27,414.28,6600.0
2025-05-22 12:10:00,414.25,415.3,414.05,414.34,12663.0,414.25,415.3,414.05,414.34,12663.0
2025-05-22 12:20:00,414.14,414.14,413.54,413.55,4106.0,414.14,414.14,413.54,413.55,4106.0
2025-05-22 12:30:00,413.55,413.99,413.47,413.52,5184.0,413.55,413.99,413.47,413.52,5184.0
2025-05-22 12:40:00,413.51,413.82,412.7,412.71,6811.0,413.51,413.82,412.7,412.71,6811.0
2025-05-22 12:50:00,412.78,412.82,412.2,412.56,6491.0,412.78,412.82,412.2,412.56,6491.0
2025-05-22 13:00:00,412.8,412.92,411.77,411.87,6000.0,412.8,412.92,411.77,411.87,6000.0
2025-05-22 13:10:00,411.76,412.5,411.52,412.47,8532.0,411.76,412.5,411.52,412.47,8532.0
2025-05-22 13:20:00,412.43,413.23,412.06,412.68,14906.0,412.43,413.23,412.06,412.68,14906.0
2025-05-22 13:30:00,412.85,413.42,412.47,413.03,10857.0,412.85,413.42,412.47,413.03,10857.0
2025-05-22 13:40:00,413.3,413.67,412.88,413.28,8585.0,413.3,413.67,412.88,413.28,8585.0
2025-05-22 13:50:00,413.44,413.79,413.13,413.66,4868.0,413.44,413.79,413.13,413.66,4868.0
2025-05-22 14:00:00,413.44,413.93,412.63,412.65,8973.0,413.44,413.93,412.63,412.65,8973.0
2025-05-22 14:10:00,412.63,412.92,412.01,412.72,11638.0,412.63,412.92,412.01,412.72,11638.0
2025-05-22 14:20:00,412.73,413.05,412.0,412.22,14019.0,412.73,413.05,412.0,412.22,14019.0
2025-05-22 14:30:00,412.05,412.5,411.51,411.51,10067.0,412.05,412.5,411.51,411.51,10067.0
2025-05-22 14:40:00,411.56,411.82,410.57,410.58,5584.0,411.56,411.82,410.57,410.58,5584.0
2025-05-22 14:50:00,410.78,412.07,410.74,412.04,11813.0,410.78,412.07,410.74,412.04,11813.0
2025-05-22 15:00:00,412.09,412.36,411.68,411.87,12787.0,412.09,412.36,411.68,411.87,12787.0
2025-05-22 15:10:00,412.04,413.23,411.65,413.1,11123.0,412.04,413.23,411.65,413.1,11123.0
2025-05-22 15:20:00,413.21,413.76,412.91,413.67,16953.0,413.21,413.76,412.91,413.67,16953.0
2025-05-22 15:30:00,413.55,413.8,412.98,413.33,9849.0,413.55,413.8,412.98,413.33,9849.0
2025-05-22 15:40:00,413.26,413.28,411.96,411.97,19877.0,413.26,413.28,411.96,411.97,19877.0
2025-05-22 15:50:00,412.42,412.42,409.58,409.7,70629.0,412.42,412.42,409.58,409.7,70629.0
2025-05-23 09:30:00,404.23,405.7,401.99,404.71,41805.0,404.23,405.7,401.99,404.71,41805.0
2025-05-23 09:40:00,404.71,405.69,402.97,402.97,15480.0,404.71,405.69,402.97,402.97,15480.0
2025-05-23 09:50:00,402.83,404.37,402.57,402.98,12127.0,402.83,404.37,402.57,402.98,12127.0
2025-05-23 10:00:00,402.82,404.78,402.82,403.44,37818.0,402.82,404.78,402.82,403.44,37818.0
2025-05-23 10:10:00,403.51,404.9,403.28,404.29,18080.0,403.51,404.9,403.28,404.29,18080.0
2025-05-23 10:20:00,404.26,405.51,403.87,405.47,6381.0,404.26,405.51,403.87,405.47,6381.0
2025-05-23 10:30:00,405.47,406.29,405.19,406.01,3227.0,405.47,406.29,405.19,406.01,3227.0
2025-05-23 10:40:00,406.02,406.75,405.81,406.74,10872.0,406.02,406.75,405.81,406.74,10872.0
2025-05-23 10:50:00,406.38,406.4,405.37,405.81,10414.0,406.38,406.4,405.37,405.81,10414.0
2025-05-23 11:00:00,405.62,406.64,405.42,406.48,5904.0,405.62,406.64,405.42,406.48,5904.0
2025-05-23 11:10:00,406.52,407.14,406.33,407.14,5350.0,406.52,407.14,406.33,407.14,5350.0
2025-05-23 11:20:00,407.35,407.55,406.93,407.17,3700.0,407.35,407.55,406.93,407.17,3700.0
2025-05-23 11:30:00,406.94,407.09,405.73,406.05,9246.0,406.94,407.09,405.73,406.05,9246.0
2025-05-23 11:40:00,406.03,407.74,406.01,407.58,8006.0,406.03,407.74,406.01,407.58,8006.0
2025-05-23 11:50:00,407.44,407.44,406.83,407.06,4549.0,407.44,407.44,406.83,407.06,4549.0
2025-05-23 12:00:00,407.16,407.84,407.0,407.37,7362.0,407.16,407.84,407.0,407.37,7362.0
2025-05-23 12:10:00,407.15,407.49,406.84,406.84,3712.0,407.15,407.49,406.84,406.84,3712.0
2025-05-23 12:20:00,406.9,408.17,406.89,408.17,3556.0,406.9,408.17,406.89,408.17,3556.0
2025-05-23 12:30:00,407.92,408.37,407.54,408.26,5147.0,407.92,408.37,407.54,408.26,5147.0
2025-05-23 12:40:00,408.35,408.58,407.97,408.56,4917.0,408.35,408.58,407.97,408.56,4917.0
2025-05-23 12:50:00,408.87,408.96,407.75,408.2,8964.0,408.87,408.96,407.75,408.2,8964.0
2025-05-23 13:00:00,408.08,408.68,408.04,408.17,2600.0,408.08,408.68,408.04,408.17,2600.0
2025-05-23 13:10:00,408.25,408.64,407.64,408.42,9709.0,408.25,408.64,407.64,408.42,9709.0
2025-05-23 13:20:00,408.43,408.63,407.99,408.63,6062.0,408.43,408.63,407.99,408.63,6062.0
2025-05-23 13:30:00,408.63,408.63,407.58,407.59,6615.0,408.63,408.63,407.58,407.59,6615.0
2025-05-23 13:40:00,407.19,407.58,406.83,407.06,4729.0,407.19,407.58,406.83,407.06,4729.0
2025-05-23 13:50:00,407.27,407.81,407.14,407.62,7371.0,407.27,407.81,407.14,407.62,7371.0
2025-05-23 14:00:00,407.62,407.81,407.07,407.11,4762.0,407.62,407.81,407.07,407.11,4762.0
2025-05-23 14:10:00,407.1,407.53,406.38,406.66,7909.0,407.1,407.53,406.38,406.66,7909.0
2025-05-23 14:20:00,406.38,407.11,406.25,406.97,13202.0,406.38,407.11,406.25,406.97,13202.0
2025-05-23 14:30:00,406.97,407.31,406.67,406.67,11961.0,406.97,407.31,406.67,406.67,11961.0
2025-05-23 14:40:00,406.68,407.36,406.58,407.36,13741.0,406.68,407.36,406.58,407.36,13741.0
2025-05-23 14:50:00,406.94,407.64,406.94,407.15,7032.0,406.94,407.64,406.94,407.15,7032.0
2025-05-23 15:00:00,407.14,407.5,406.72,407.35,7719.0,407.14,407.5,406.72,407.35,7719.0
2025-05-23 15:10:00,407.24,407.74,407.13,407.3,10480.0,407.24,407.74,407.13,407.3,10480.0
2025-05-23 15:20:00,407.16,408.0,406.94,407.96,10715.0,407.16,408.0,406.94,407.96,10715.0
2025-05-23 15:30:00,407.89,408.04,407.23,407.93,12299.0,407.89,408.04,407.23,407.93,12299.0
2025-05-23 15:40:00,407.92,408.46,407.23,407.24,12722.0,407.92,408.46,407.23,407.24,12722.0
2025-05-23 15:50:00,407.32,407.32,405.93,406.35,49437.0,407.32,407.32,405.93,406.35,49437.0
2025-05-27 09:30:00,409.71,412.49,407.67,408.19,34629.0,409.71,412.49,407.67,408.19,34629.0
2025-05-27 09:40:00,408.23,409.59,408.23,409.06,6404.0,408.23,409.59,408.23,409.06,6404.0
2025-05-27 09:50:00,409.22,410.62,408.46,409.81,5086.0,409.22,410.62,408.46,409.81,5086.0
2025-05-27 10:00:00,409.86,410.78,409.09,409.4,7755.0,409.86,410.78,409.09,409.4,7755.0
2025-05-27 10:10:00,409.67,410.51,409.5,410.01,9122.0,409.67,410.51,409.5,410.01,9122.0
2025-05-27 10:20:00,409.98,410.59,409.24,410.29,8244.0,409.98,410.59,409.24,410.29,8244.0
2025-05-27 10:30:00,410.04,411.0,410.01,410.97,31885.0,410.04,411.0,410.01,410.97,31885.0
2025-05-27 10:40:00,410.64,410.67,408.75,409.3,14928.0,410.64,410.67,408.75,409.3,14928.0
2025-05-27 10:50:00,409.31,409.97,409.08,409.8,8527.0,409.31,409.97,409.08,409.8,8527.0
2025-05-27 11:00:00,409.75,410.21,409.45,409.54,7094.0,409.75,410.21,409.45,409.54,7094.0
2025-05-27 11:10:00,409.77,410.57,409.55,410.57,15125.0,409.77,410.57,409.55,410.57,15125.0
2025-05-27 11:20:00,410.6,410.69,409.45,409.84,16922.0,410.6,410.69,409.45,409.84,16922.0
2025-05-27 11:30:00,410.0,410.12,409.56,409.92,19802.0,410.0,410.12,409.56,409.92,19802.0
2025-05-27 11:40:00,409.76,410.06,409.43,410.03,6354.0,409.76,410.06,409.43,410.03,6354.0
2025-05-27 11:50:00,409.98,410.02,409.64,410.0,1967.0,409.98,410.02,409.64,410.0,1967.0
2025-05-27 12:00:00,409.65,410.08,409.64,409.93,15900.0,409.65,410.08,409.64,409.93,15900.0
2025-05-27 12:10:00,409.81,409.94,409.61,409.85,6244.0,409.81,409.94,409.61,409.85,6244.0
2025-05-27 12:20:00,409.9,410.06,409.73,409.94,1900.0,409.9,410.06,409.73,409.94,1900.0
2025-05-27 12:30:00,410.0,411.85,409.94,411.85,35941.0,410.0,411.85,409.94,411.85,35941.0
2025-05-27 12:40:00,411.85,411.86,411.27,411.31,3511.0,411.85,411.86,411.27,411.31,3511.0
2025-05-27 12:50:00,411.31,411.82,411.13,411.19,2900.0,411.31,411.82,411.13,411.19,2900.0
2025-05-27 13:00:00,411.36,411.39,410.51,410.51,3100.0,411.36,411.39,410.51,410.51,3100.0
2025-05-27 13:10:00,410.63,410.87,410.16,410.36,4619.0,410.63,410.87,410.16,410.36,4619.0
2025-05-27 13:20:00,410.34,410.51,409.87,409.94,9998.0,410.34,410.51,409.87,409.94,9998.0
2025-05-27 13:30:00,409.91,410.17,408.13,408.15,22866.0,409.91,410.17,408.13,408.15,22866.0
2025-05-27 13:40:00,408.0,409.99,407.92,409.9,8402.0,408.0,409.99,407.92,409.9,8402.0
2025-05-27 13:50:00,409.78,410.01,409.59,409.66,5000.0,409.78,410.01,409.59,409.66,5000.0
2025-05-27 14:00:00,409.68,409.95,409.22,409.38,8331.0,409.68,409.95,409.22,409.38,8331.0
2025-05-27 14:10:00,409.43,409.43,408.0,408.02,40632.0,409.43,409.43,408.0,408.02,40632.0
2025-05-27 14:20:00,407.86,408.5,407.55,407.7,23107.0,407.86,408.5,407.55,407.7,23107.0
2025-05-27 14:30:00,407.82,408.28,407.6,408.11,10979.0,407.82,408.28,407.6,408.11,10979.0
2025-05-27 14:40:00,408.11,408.36,407.94,408.17,16664.0,408.11,408.36,407.94,408.17,16664.0
2025-05-27 14:50:00,408.17,409.02,407.45,408.78,22214.0,408.17,409.02,407.45,408.78,22214.0
2025-05-27 15:00:00,408.5,409.1,408.36,408.96,8866.0,408.5,409.1,408.36,408.96,8866.0
2025-05-27 15:10:00,408.89,410.56,408.88,410.56,31656.0,408.89,410.56,408.88,410.56,31656.0
2025-05-27 15:20:00,410.53,410.99,410.08,410.99,11292.0,410.53,410.99,410.08,410.99,11292.0
2025-05-27 15:30:00,410.94,411.18,409.38,410.49,71960.0,410.94,411.18,409.38,410.49,71960.0
2025-05-27 15:40:00,410.66,411.39,410.64,410.89,6068.0,410.66,411.39,410.64,410.89,6068.0
2025-05-27 15:50:00,410.87,411.58,410.6,411.15,80574.0,410.87,411.58,410.6,411.15,80574.0
2025-05-28 09:30:00,409.43,412.3,409.43,410.83,20637.0,409.43,412.3,409.43,410.83,20637.0
2025-05-28 09:40:00,410.85,413.32,410.85,412.44,11600.0,410.85,413.32,410.85,412.44,11600.0
2025-05-28 09:50:00,411.97,412.34,410.12,410.75,7672.0,411.97,412.34,410.12,410.75,7672.0
2025-05-28 10:00:00,410.74,411.05,409.43,410.14,6567.0,410.74,411.05,409.43,410.14,6567.0
2025-05-28 10:10:00,410.22,410.22,408.58,408.95,11255.0,410.22,410.22,408.58,408.95,11255.0
2025-05-28 10:20:00,409.22,409.88,408.23,408.96,6616.0,409.22,409.88,408.23,408.96,6616.0
2025-05-28 10:30:00,409.28,410.16,408.96,409.04,8388.0,409.28,410.16,408.96,409.04,8388.0
2025-05-28 10:40:00,409.23,410.47,409.13,410.47,2708.0,409.23,410.47,409.13,410.47,2708.0
2025-05-28 10:50:00,410.31,411.1,409.98,410.58,7940.0,410.31,411.1,409.98,410.58,7940.0
2025-05-28 11:00:00,410.65,410.65,409.88,409.89,3074.0,410.65,410.65,409.88,409.89,3074.0
2025-05-28 11:10:00,410.1,410.1,409.14,409.31,3022.0,410.1,410.1,409.14,409.31,3022.0
2025-05-28 11:20:00,409.5,409.51,408.88,408.97,2692.0,409.5,409.51,408.88,408.97,2692.0
2025-05-28 11:30:00,409.12,409.16,408.46,408.76,3828.0,409.12,409.16,408.46,408.76,3828.0
2025-05-28 11:40:00,408.96,409.19,408.75,408.99,1986.0,408.96,409.19,408.75,408.99,1986.0
2025-05-28 11:50:00,409.06,409.19,408.46,408.52,2900.0,409.06,409.19,408.46,408.52,2900.0
2025-05-28 12:00:00,408.63,409.25,408.63,409.25,2118.0,408.63,409.25,408.63,409.25,2118.0
2025-05-28 12:10:00,409.07,409.5,409.04,409.41,1145.0,409.07,409.5,409.04,409.41,1145.0
2025-05-28 12:20:00,409.2,409.2,407.92,409.09,7837.0,409.2,409.2,407.92,409.09,7837.0
2025-05-28 12:30:00,409.18,409.44,408.81,409.16,3102.0,409.18,409.44,408.81,409.16,3102.0
2025-05-28 12:40:00,409.34,409.46,409.11,409.12,2542.0,409.34,409.46,409.11,409.12,2542.0
2025-05-28 12:50:00,409.12,409.57,408.93,409.41,4152.0,409.12,409.57,408.93,409.41,4152.0
2025-05-28 13:00:00,409.41,409.72,408.96,409.23,3390.0,409.41,409.72,408.96,409.23,3390.0
2025-05-28 13:10:00,409.14,409.78,409.03,409.76,3748.0,409.14,409.78,409.03,409.76,3748.0
2025-05-28 13:20:00,409.75,409.76,409.33,409.61,3890.0,409.75,409.76,409.33,409.61,3890.0
2025-05-28 13:30:00,409.44,409.75,409.11,409.39,4639.0,409.44,409.75,409.11,409.39,4639.0
2025-05-28 13:40:00,409.37,409.56,408.94,409.56,18586.0,409.37,409.56,408.94,409.56,18586.0
2025-05-28 13:50:00,409.74,410.05,409.2,409.2,6750.0,409.74,410.05,409.2,409.2,6750.0
2025-05-28 14:00:00,409.25,409.43,408.18,408.19,4225.0,409.25,409.43,408.18,408.19,4225.0
2025-05-28 14:10:00,408.41,408.63,408.01,408.28,5784.0,408.41,408.63,408.01,408.28,5784.0
2025-05-28 14:20:00,408.42,408.42,407.78,407.89,4190.0,408.42,408.42,407.78,407.89,4190.0
2025-05-28 14:30:00,408.05,408.35,407.82,408.0,3834.0,408.05,408.35,407.82,408.0,3834.0
2025-05-28 14:40:00,408.12,408.31,407.94,408.25,3780.0,408.12,408.31,407.94,408.25,3780.0
2025-05-28 14:50:00,407.96,407.97,406.18,407.85,12677.0,407.96,407.97,406.18,407.85,12677.0
2025-05-28 15:00:00,407.63,408.06,407.56,407.93,11504.0,407.63,408.06,407.56,407.93,11504.0
2025-05-28 15:10:00,407.98,408.21,407.28,407.74,6290.0,407.98,408.21,407.28,407.74,6290.0
2025-05-28 15:20:00,407.74,407.97,407.47,407.88,10121.0,407.74,407.97,407.47,407.88,10121.0
2025-05-28 15:30:00,407.93,408.51,407.83,408.41,5534.0,407.93,408.51,407.83,408.41,5534.0
2025-05-28 15:40:00,408.34,408.6,407.84,407.84,12209.0,408.34,408.6,407.84,407.84,12209.0
2025-05-28 15:50:00,407.7,407.84,406.7,407.38,37372.0,407.7,407.84,406.7,407.38,37372.0
2025-05-29 09:30:00,407.59,407.59,402.0,402.68,29964.0,407.59,407.59,402.0,402.68,29964.0
2025-05-29 09:40:00,403.05,403.22,400.27,401.44,27743.0,403.05,403.22,400.27,401.44,27743.0
2025-05-29 09:50:00,401.18,401.74,400.41,400.74,10944.0,401.18,401.74,400.41,400.74,10944.0
2025-05-29 10:00:00,401.05,402.3,400.26,401.4,21052.0,401.05,402.3,400.26,401.4,21052.0
2025-05-29 10:10:00,401.69,402.91,401.24,402.35,6758.0,401.69,402.91,401.24,402.35,6758.0
2025-05-29 10:20:00,402.26,403.52,402.25,403.07,7907.0,402.26,403.52,402.25,403.07,7907.0
2025-05-29 10:30:00,402.9,402.9,400.52,400.52,8132.0,402.9,402.9,400.52,400.52,8132.0
2025-05-29 10:40:00,400.0,401.7,399.98,401.63,7484.0,400.0,401.7,399.98,401.63,7484.0
2025-05-29 10:50:00,401.61,402.15,401.61,402.15,5726.0,401.61,402.15,401.61,402.15,5726.0
2025-05-29 11:00:00,402.17,402.17,401.48,401.85,8047.0,402.17,402.17,401.48,401.85,8047.0
2025-05-29 11:10:00,401.64,402.31,400.39,400.4,6510.0,401.64,402.31,400.39,400.4,6510.0
2025-05-29 11:20:00,400.1,401.5,400.06,400.79,5632.0,400.1,401.5,400.06,400.79,5632.0
2025-05-29 11:30:00,400.95,401.15,397.92,398.3,6017.0,400.95,401.15,397.92,398.3,6017.0
2025-05-29 11:40:00,398.19,398.67,396.7,396.71,14171.0,398.19,398.67,396.7,396.71,14171.0
2025-05-29 11:50:00,396.87,397.2,394.15,394.55,15343.0,396.87,397.2,394.15,394.55,15343.0
2025-05-29 12:00:00,394.88,394.89,393.67,394.27,13555.0,394.88,394.89,393.67,394.27,13555.0
2025-05-29 12:10:00,394.31,395.74,394.09,395.5,16969.0,394.31,395.74,394.09,395.5,16969.0
2025-05-29 12:20:00,395.5,396.15,394.84,396.13,10978.0,395.5,396.15,394.84,396.13,10978.0
2025-05-29 12:30:00,396.04,396.99,395.84,396.5,13068.0,396.04,396.99,395.84,396.5,13068.0
2025-05-29 12:40:00,396.55,397.11,396.06,396.09,12476.0,396.55,397.11,396.06,396.09,12476.0
2025-05-29 12:50:00,395.89,396.2,394.2,395.03,17867.0,395.89,396.2,394.2,395.03,17867.0
2025-05-29 13:00:00,395.36,396.1,393.93,393.93,9756.0,395.36,396.1,393.93,393.93,9756.0
2025-05-29 13:10:00,393.91,394.56,393.5,393.97,11878.0,393.91,394.56,393.5,393.97,11878.0
2025-05-29 13:20:00,393.81,394.56,392.82,392.87,8408.0,393.81,394.56,392.82,392.87,8408.0
2025-05-29 13:30:00,393.06,393.41,392.35,392.88,16048.0,393.06,393.41,392.35,392.88,16048.0
2025-05-29 13:40:00,392.85,394.38,392.58,394.13,12453.0,392.85,394.38,392.58,394.13,12453.0
2025-05-29 13:50:00,394.51,395.95,394.42,394.42,17808.0,394.51,395.95,394.42,394.42,17808.0
2025-05-29 14:00:00,394.69,394.95,393.38,393.88,16911.0,394.69,394.95,393.38,393.88,16911.0
2025-05-29 14:10:00,393.83,394.05,392.6,392.71,15760.0,393.83,394.05,392.6,392.71,15760.0
2025-05-29 14:20:00,392.44,393.56,392.03,393.19,27038.0,392.44,393.56,392.03,393.19,27038.0
2025-05-29 14:30:00,393.21,393.89,392.85,393.69,14429.0,393.21,393.89,392.85,393.69,14429.0
2025-05-29 14:40:00,393.69,395.41,393.49,395.18,17259.0,393.69,395.41,393.49,395.18,17259.0
2025-05-29 14:50:00,395.14,395.79,394.75,395.14,16350.0,395.14,395.79,394.75,395.14,16350.0
2025-05-29 15:00:00,395.03,396.24,394.57,394.57,26766.0,395.03,396.24,394.57,394.57,26766.0
2025-05-29 15:10:00,394.56,394.81,393.18,393.7,31758.0,394.56,394.81,393.18,393.7,31758.0
2025-05-29 15:20:00,393.73,394.75,393.1,393.16,27221.0,393.73,394.75,393.1,393.16,27221.0
2025-05-29 15:30:00,393.36,395.32,393.35,394.5,17025.0,393.36,395.32,393.35,394.5,17025.0
2025-05-29 15:40:00,394.37,395.84,394.37,395.31,18506.0,394.37,395.84,394.37,395.31,18506.0
2025-05-29 15:50:00,395.47,396.0,394.53,395.79,67702.0,395.47,396.0,394.53,395.79,67702.0
2025-05-30 09:30:00,395.51,397.14,392.89,394.3,24796.0,395.51,397.14,392.89,394.3,24796.0
2025-05-30 09:40:00,394.53,394.71,393.52,394.4,10324.0,394.53,394.71,393.52,394.4,10324.0
2025-05-30 09:50:00,393.49,394.4,393.39,393.84,6041.0,393.49,394.4,393.39,393.84,6041.0
2025-05-30 10:00:00,393.71,394.97,391.62,391.99,10031.0,393.71,394.97,391.62,391.99,10031.0
2025-05-30 10:10:00,392.04,392.83,390.21,390.37,9547.0,392.04,392.83,390.21,390.37,9547.0
2025-05-30 10:20:00,390.62,392.26,390.35,392.05,8320.0,390.62,392.26,390.35,392.05,8320.0
2025-05-30 10:30:00,391.97,392.8,391.61,392.62,5025.0,391.97,392.8,391.61,392.62,5025.0
2025-05-30 10:40:00,392.54,392.54,391.85,392.22,9407.0,392.54,392.54,391.85,392.22,9407.0
2025-05-30 10:50:00,392.23,393.18,391.95,392.54,5201.0,392.23,393.18,391.95,392.54,5201.0
2025-05-30 11:00:00,392.15,393.68,392.15,393.66,6514.0,392.15,393.68,392.15,393.66,6514.0
2025-05-30 11:10:00,393.59,394.19,392.83,392.87,6362.0,393.59,394.19,392.83,392.87,6362.0
2025-05-30 11:20:00,392.78,393.17,392.14,392.8,3271.0,392.78,393.17,392.14,392.8,3271.0
2025-05-30 11:30:00,392.8,393.43,392.13,393.23,3443.0,392.8,393.43,392.13,393.23,3443.0
2025-05-30 11:40:00,393.1,393.1,392.23,392.7,4300.0,393.1,393.1,392.23,392.7,4300.0
2025-05-30 11:50:00,392.84,393.04,392.36,392.69,3950.0,392.84,393.04,392.36,392.69,3950.0
2025-05-30 12:00:00,392.72,392.72,391.01,391.28,3775.0,392.72,392.72,391.01,391.28,3775.0
2025-05-30 12:10:00,391.33,392.47,391.05,391.11,5187.0,391.33,392.47,391.05,391.11,5187.0
2025-05-30 12:20:00,391.13,391.48,389.71,389.86,7287.0,391.13,391.48,389.71,389.86,7287.0
2025-05-30 12:30:00,389.25,389.52,388.06,389.44,8395.0,389.25,389.52,388.06,389.44,8395.0
2025-05-30 12:40:00,389.48,389.7,388.89,389.01,7000.0,389.48,389.7,388.89,389.01,7000.0
2025-05-30 12:50:00,388.86,389.0,388.14,388.39,7908.0,388.86,389.0,388.14,388.39,7908.0
2025-05-30 13:00:00,388.38,389.71,388.37,389.71,6781.0,388.38,389.71,388.37,389.71,6781.0
2025-05-30 13:10:00,389.65,390.13,389.3,389.85,7839.0,389.65,390.13,389.3,389.85,7839.0
2025-05-30 13:20:00,389.93,391.16,389.72,391.16,8014.0,389.93,391.16,389.72,391.16,8014.0
2025-05-30 13:30:00,391.18,392.02,391.0,391.32,7281.0,391.18,392.02,391.0,391.32,7281.0
2025-05-30 13:40:00,391.49,392.13,391.11,392.12,2973.0,391.49,392.13,391.11,392.12,2973.0
2025-05-30 13:50:00,392.35,392.5,391.39,391.49,4138.0,392.35,392.5,391.39,391.49,4138.0
2025-05-30 14:00:00,391.61,392.02,391.47,392.01,2263.0,391.61,392.02,391.47,392.01,2263.0
2025-05-30 14:10:00,391.79,392.45,391.41,392.35,6996.0,391.79,392.45,391.41,392.35,6996.0
2025-05-30 14:20:00,392.05,392.49,391.94,392.42,4949.0,392.05,392.49,391.94,392.42,4949.0
2025-05-30 14:30:00,392.59,392.77,392.41,392.59,7794.0,392.59,392.77,392.41,392.59,7794.0
2025-05-30 14:40:00,392.77,392.87,392.54,392.63,3347.0,392.77,392.87,392.54,392.63,3347.0
2025-05-30 14:50:00,392.75,392.98,392.23,392.48,4591.0,392.75,392.98,392.23,392.48,4591.0
2025-05-30 15:00:00,392.76,393.7,392.76,393.46,5690.0,392.76,393.7,392.76,393.46,5690.0
2025-05-30 15:10:00,393.6,394.35,393.6,394.09,2939.0,393.6,394.35,393.6,394.09,2939.0
2025-05-30 15:20:00,393.92,394.47,393.89,394.28,2753.0,393.92,394.47,393.89,394.28,2753.0
2025-05-30 15:30:00,394.15,394.99,394.14,394.77,6389.0,394.15,394.99,394.14,394.77,6389.0
2025-05-30 15:40:00,394.6,395.94,394.35,395.8,21390.0,394.6,395.94,394.35,395.8,21390.0
2025-05-30 15:50:00,396.88,397.34,395.15,396.2,95271.0,396.88,397.34,395.15,396.2,95271.0
2025-06-02 09:30:00,391.03,392.28,384.68,387.26,33695.0,391.03,392.28,384.68,387.26,33695.0
2025-06-02 09:40:00,387.41,388.52,386.63,387.52,13275.0,387.41,388.52,386.63,387.52,13275.0
2025-06-02 09:50:00,387.19,387.55,385.3,387.05,20798.0,387.19,387.55,385.3,387.05,20798.0
2025-06-02 10:00:00,386.84,389.73,386.25,389.6,12999.0,386.84,389.73,386.25,389.6,12999.0
2025-06-02 10:10:00,389.54,389.93,388.87,389.27,17126.0,389.54,389.93,388.87,389.27,17126.0
2025-06-02 10:20:00,389.38,391.04,389.37,391.04,11643.0,389.38,391.04,389.37,391.04,11643.0
2025-06-02 10:30:00,390.8,391.59,389.97,389.97,8807.0,390.8,391.59,389.97,389.97,8807.0
2025-06-02 10:40:00,390.2,390.2,389.32,390.05,8558.0,390.2,390.2,389.32,390.05,8558.0
2025-06-02 10:50:00,390.05,391.33,389.61,391.01,10820.0,390.05,391.33,389.61,391.01,10820.0
2025-06-02 11:00:00,391.12,392.84,391.12,392.57,9565.0,391.12,392.84,391.12,392.57,9565.0
2025-06-02 11:10:00,392.72,393.62,392.01,392.15,6279.0,392.72,393.62,392.01,392.15,6279.0
2025-06-02 11:20:00,392.15,392.66,391.59,391.87,8291.0,392.15,392.66,391.59,391.87,8291.0
2025-06-02 11:30:00,391.8,391.97,391.0,391.17,18933.0,391.8,391.97,391.0,391.17,18933.0
2025-06-02 11:40:00,391.16,392.9,391.16,392.51,7242.0,391.16,392.9,391.16,392.51,7242.0
2025-06-02 11:50:00,392.44,392.99,392.24,392.63,9334.0,392.44,392.99,392.24,392.63,9334.0
2025-06-02 12:00:00,392.58,393.17,392.33,392.33,2842.0,392.58,393.17,392.33,392.33,2842.0
2025-06-02 12:10:00,392.28,392.59,391.64,392.05,7570.0,392.28,392.59,391.64,392.05,7570.0
2025-06-02 12:20:00,392.04,392.66,391.91,392.66,5111.0,392.04,392.66,391.91,392.66,5111.0
2025-06-02 12:30:00,392.68,393.0,392.62,393.0,5352.0,392.68,393.0,392.62,393.0,5352.0
2025-06-02 12:40:00,392.99,392.99,391.95,392.03,6962.0,392.99,392.99,391.95,392.03,6962.0
2025-06-02 12:50:00,391.98,393.63,391.98,393.63,4149.0,391.98,393.63,391.98,393.63,4149.0
2025-06-02 13:00:00,393.54,394.28,393.39,393.51,7758.0,393.54,394.28,393.39,393.51,7758.0
2025-06-02 13:10:00,393.67,393.97,393.35,393.41,6014.0,393.67,393.97,393.35,393.41,6014.0
2025-06-02 13:20:00,393.28,393.73,392.97,393.27,5975.0,393.28,393.73,392.97,393.27,5975.0
2025-06-02 13:30:00,393.49,393.56,392.82,392.99,4310.0,393.49,393.56,392.82,392.99,4310.0
2025-06-02 13:40:00,392.79,392.83,392.24,392.69,4456.0,392.79,392.83,392.24,392.69,4456.0
2025-06-02 13:50:00,392.49,392.82,392.3,392.31,3984.0,392.49,392.82,392.3,392.31,3984.0
2025-06-02 14:00:00,392.44,393.12,392.4,392.74,4158.0,392.44,393.12,392.4,392.74,4158.0
2025-06-02 14:10:00,392.88,393.83,392.66,393.59,4330.0,392.88,393.83,392.66,393.59,4330.0
2025-06-02 14:20:00,393.88,394.85,393.83,394.48,7046.0,393.88,394.85,393.83,394.48,7046.0
2025-06-02 14:30:00,394.58,394.87,394.27,394.46,8041.0,394.58,394.87,394.27,394.46,8041.0
2025-06-02 14:40:00,394.45,395.31,394.32,395.04,8796.0,394.45,395.31,394.32,395.04,8796.0
2025-06-02 14:50:00,395.19,395.33,394.89,395.12,10379.0,395.19,395.33,394.89,395.12,10379.0
2025-06-02 15:00:00,395.04,395.65,394.95,395.61,7017.0,395.04,395.65,394.95,395.61,7017.0
2025-06-02 15:10:00,395.76,395.76,394.75,394.86,11845.0,395.76,395.76,394.75,394.86,11845.0
2025-06-02 15:20:00,394.78,395.8,394.57,395.4,11040.0,394.78,395.8,394.57,395.4,11040.0
2025-06-02 15:30:00,395.48,395.88,395.07,395.44,14791.0,395.48,395.88,395.07,395.44,14791.0
2025-06-02 15:40:00,395.41,395.51,393.96,394.75,18068.0,395.41,395.51,393.96,394.75,18068.0
2025-06-02 15:50:00,394.85,395.04,393.94,394.91,44515.0,394.85,395.04,393.94,394.91,44515.0
2025-06-03 09:30:00,391.8,393.2,386.35,386.69,28047.0,391.8,393.2,386.35,386.69,28047.0
2025-06-03 09:40:00,386.73,387.44,382.17,384.65,37328.0,386.73,387.44,382.17,384.65,37328.0
2025-06-03 09:50:00,384.4,385.47,382.96,385.26,32719.0,384.4,385.47,382.96,385.26,32719.0
2025-06-03 10:00:00,385.4,387.91,385.26,385.6,23779.0,385.4,387.91,385.26,385.6,23779.0
2025-06-03 10:10:00,385.6,388.31,385.59,387.26,13473.0,385.6,388.31,385.59,387.26,13473.0
2025-06-03 10:20:00,387.27,387.27,384.27,385.26,19374.0,387.27,387.27,384.27,385.26,19374.0
2025-06-03 10:30:00,385.38,385.9,384.45,384.9,18291.0,385.38,385.9,384.45,384.9,18291.0
2025-06-03 10:40:00,384.9,386.32,384.86,386.32,13652.0,384.9,386.32,384.86,386.32,13652.0
2025-06-03 10:50:00,386.33,387.04,385.47,386.68,14187.0,386.33,387.04,385.47,386.68,14187.0
2025-06-03 11:00:00,386.97,388.02,386.78,387.18,16175.0,386.97,388.02,386.78,387.18,16175.0
2025-06-03 11:10:00,387.0,388.71,386.7,388.12,11664.0,387.0,388.71,386.7,388.12,11664.0
2025-06-03 11:20:00,388.1,388.44,387.62,387.62,6323.0,388.1,388.44,387.62,387.62,6323.0
2025-06-03 11:30:00,387.59,388.37,386.94,386.98,12087.0,387.59,388.37,386.94,386.98,12087.0
2025-06-03 11:40:00,386.46,387.0,385.88,386.53,4941.0,386.46,387.0,385.88,386.53,4941.0
2025-06-03 11:50:00,386.5,388.33,386.19,387.55,15731.0,386.5,388.33,386.19,387.55,15731.0
2025-06-03 12:00:00,387.75,387.85,386.94,387.05,12088.0,387.75,387.85,386.94,387.05,12088.0
2025-06-03 12:10:00,387.13,388.21,387.1,388.13,11954.0,387.13,388.21,387.1,388.13,11954.0
2025-06-03 12:20:00,388.07,388.96,387.83,388.84,10963.0,388.07,388.96,387.83,388.84,10963.0
2025-06-03 12:30:00,388.65,389.04,388.54,388.8,8827.0,388.65,389.04,388.54,388.8,8827.0
2025-06-03 12:40:00,388.95,390.31,388.83,390.1,15947.0,388.95,390.31,388.83,390.1,15947.0
2025-06-03 12:50:00,390.1,390.36,388.75,389.0,10672.0,390.1,390.36,388.75,389.0,10672.0
2025-06-03 13:00:00,389.0,389.07,387.6,387.79,15248.0,389.0,389.07,387.6,387.79,15248.0
2025-06-03 13:10:00,387.65,387.97,387.42,387.46,8087.0,387.65,387.97,387.42,387.46,8087.0
2025-06-03 13:20:00,387.7,388.11,387.4,387.88,12464.0,387.7,388.11,387.4,387.88,12464.0
2025-06-03 13:30:00,388.05,388.75,388.05,388.51,12083.0,388.05,388.75,388.05,388.51,12083.0
2025-06-03 13:40:00,388.51,388.65,387.68,387.88,8639.0,388.51,388.65,387.68,387.88,8639.0
2025-06-03 13:50:00,387.69,389.55,387.65,389.54,22168.0,387.69,389.55,387.65,389.54,22168.0
2025-06-03 14:00:00,389.2,389.2,388.06,388.66,22713.0,389.2,389.2,388.06,388.66,22713.0
2025-06-03 14:10:00,388.52,389.37,388.22,389.02,7506.0,388.52,389.37,388.22,389.02,7506.0
2025-06-03 14:20:00,388.81,389.1,388.15,388.68,14546.0,388.81,389.1,388.15,388.68,14546.0
2025-06-03 14:30:00,388.55,389.07,388.44,388.89,5457.0,388.55,389.07,388.44,388.89,5457.0
2025-06-03 14:40:00,388.89,389.0,387.91,388.9,8858.0,388.89,389.0,387.91,388.9,8858.0
2025-06-03 14:50:00,388.79,388.9,388.01,388.19,4992.0,388.79,388.9,388.01,388.19,4992.0
2025-06-03 15:00:00,388.19,389.07,388.08,389.07,10038.0,388.19,389.07,388.08,389.07,10038.0
2025-06-03 15:10:00,389.3,391.13,389.23,391.09,9734.0,389.3,391.13,389.23,391.09,9734.0
2025-06-03 15:20:00,391.36,391.48,390.12,391.12,16560.0,391.36,391.48,390.12,391.12,16560.0
2025-06-03 15:30:00,391.3,391.72,390.64,391.42,19279.0,391.3,391.72,390.64,391.42,19279.0
2025-06-03 15:40:00,391.43,391.69,390.53,390.53,15079.0,391.43,391.69,390.53,390.53,15079.0
2025-06-03 15:50:00,390.41,391.49,390.21,390.79,47714.0,390.41,391.49,390.21,390.79,47714.0
2025-06-04 09:30:00,392.41,395.24,391.0,394.31,22894.0,392.41,395.24,391.0,394.31,22894.0
2025-06-04 09:40:00,394.5,394.62,391.94,392.91,11238.0,394.5,394.62,391.94,392.91,11238.0
2025-06-04 09:50:00,393.13,393.18,392.33,393.18,3420.0,393.13,393.18,392.33,393.18,3420.0
2025-06-04 10:00:00,392.77,394.28,392.06,393.37,27076.0,392.77,394.28,392.06,393.37,27076.0
2025-06-04 10:10:00,393.32,393.84,392.6,393.75,6548.0,393.32,393.84,392.6,393.75,6548.0
2025-06-04 10:20:00,393.72,394.96,393.47,394.43,8769.0,393.72,394.96,393.47,394.43,8769.0
2025-06-04 10:30:00,394.3,394.39,392.12,392.69,5471.0,394.3,394.39,392.12,392.69,5471.0
2025-06-04 10:40:00,392.73,392.73,391.36,392.32,6657.0,392.73,392.73,391.36,392.32,6657.0
2025-06-04 10:50:00,392.25,392.56,391.66,391.66,14497.0,392.25,392.56,391.66,391.66,14497.0
2025-06-04 11:00:00,391.77,393.73,391.62,393.73,6317.0,391.77,393.73,391.62,393.73,6317.0
2025-06-04 11:10:00,393.55,393.55,392.93,393.16,4613.0,393.55,393.55,392.93,393.16,4613.0
2025-06-04 11:20:00,393.2,393.47,392.59,392.59,4874.0,393.2,393.47,392.59,392.59,4874.0
2025-06-04 11:30:00,392.62,393.22,392.47,393.22,1923.0,392.62,393.22,392.47,393.22,1923.0
2025-06-04 11:40:00,392.97,394.1,392.94,394.01,7104.0,392.97,394.1,392.94,394.01,7104.0
2025-06-04 11:50:00,394.17,394.23,393.19,393.23,4340.0,394.17,394.23,393.19,393.23,4340.0
2025-06-04 12:00:00,393.48,393.56,393.02,393.29,5425.0,393.48,393.56,393.02,393.29,5425.0
2025-06-04 12:10:00,393.15,393.28,391.82,391.85,14906.0,393.15,393.28,391.82,391.85,14906.0
2025-06-04 12:20:00,391.78,392.05,391.26,391.74,6493.0,391.78,392.05,391.26,391.74,6493.0
2025-06-04 12:30:00,391.81,392.17,391.6,391.96,5213.0,391.81,392.17,391.6,391.96,5213.0
2025-06-04 12:40:00,391.94,392.73,391.94,392.65,3587.0,391.94,392.73,391.94,392.65,3587.0
2025-06-04 12:50:00,392.51,392.62,392.09,392.19,3350.0,392.51,392.62,392.09,392.19,3350.0
2025-06-04 13:00:00,391.98,392.82,391.97,392.23,4844.0,391.98,392.82,391.97,392.23,4844.0
2025-06-04 13:10:00,392.17,392.28,391.18,391.62,5513.0,392.17,392.28,391.18,391.62,5513.0
2025-06-04 13:20:00,391.63,392.03,391.6,391.6,2808.0,391.63,392.03,391.6,391.6,2808.0
2025-06-04 13:30:00,391.63,391.84,391.32,391.73,4795.0,391.63,391.84,391.32,391.73,4795.0
2025-06-04 13:40:00,391.61,392.03,391.49,391.63,2507.0,391.61,392.03,391.49,391.63,2507.0
2025-06-04 13:50:00,391.92,391.92,391.48,391.82,4423.0,391.92,391.92,391.48,391.82,4423.0
2025-06-04 14:00:00,391.84,392.06,391.61,391.63,5202.0,391.84,392.06,391.61,391.63,5202.0
2025-06-04 14:10:00,391.56,391.56,390.95,391.09,4821.0,391.56,391.56,390.95,391.09,4821.0
2025-06-04 14:20:00,391.2,391.54,390.79,391.1,3525.0,391.2,391.54,390.79,391.1,3525.0
2025-06-04 14:30:00,391.19,391.5,390.93,391.3,3084.0,391.19,391.5,390.93,391.3,3084.0
2025-06-04 14:40:00,391.35,391.78,391.35,391.57,2437.0,391.35,391.78,391.35,391.57,2437.0
2025-06-04 14:50:00,391.34,391.58,391.32,391.51,1646.0,391.34,391.58,391.32,391.51,1646.0
2025-06-04 15:00:00,391.47,391.69,391.43,391.63,1699.0,391.47,391.69,391.43,391.63,1699.0
2025-06-04 15:10:00,391.55,391.73,391.18,391.3,4998.0,391.55,391.73,391.18,391.3,4998.0
2025-06-04 15:20:00,391.15,391.24,390.76,391.23,5012.0,391.15,391.24,390.76,391.23,5012.0
2025-06-04 15:30:00,391.25,391.58,390.62,390.7,5858.0,391.25,391.58,390.62,390.7,5858.0
2025-06-04 15:40:00,390.56,390.7,390.07,390.33,6206.0,390.56,390.7,390.07,390.33,6206.0
2025-06-04 15:50:00,389.86,390.02,388.74,388.85,31762.0,389.86,390.02,388.74,388.85,31762.0
2025-06-05 09:30:00,388.81,390.46,388.81,389.58,22969.0,388.81,390.46,388.81,389.58,22969.0
2025-06-05 09:40:00,389.82,390.37,389.12,390.37,10410.0,389.82,390.37,389.12,390.37,10410.0
2025-06-05 09:50:00,390.41,391.03,389.15,389.75,8505.0,390.41,391.03,389.15,389.75,8505.0
2025-06-05 10:00:00,389.52,390.78,388.91,389.0,11078.0,389.52,390.78,388.91,389.0,11078.0
2025-06-05 10:10:00,389.26,390.6,388.89,390.43,8075.0,389.26,390.6,388.89,390.43,8075.0
2025-06-05 10:20:00,390.6,391.26,390.53,390.78,8589.0,390.6,391.26,390.53,390.78,8589.0
2025-06-05 10:30:00,391.03,392.16,390.05,392.16,14187.0,391.03,392.16,390.05,392.16,14187.0
2025-06-05 10:40:00,392.15,393.99,392.1,392.42,13262.0,392.15,393.99,392.1,392.42,13262.0
2025-06-05 10:50:00,393.0,393.0,392.02,392.91,4514.0,393.0,393.0,392.02,392.91,4514.0
2025-06-05 11:00:00,392.69,393.17,391.61,391.75,6405.0,392.69,393.17,391.61,391.75,6405.0
2025-06-05 11:10:00,391.97,392.33,391.64,392.13,3667.0,391.97,392.33,391.64,392.13,3667.0
2025-06-05 11:20:00,392.13,392.46,391.65,391.65,5003.0,392.13,392.46,391.65,391.65,5003.0
2025-06-05 11:30:00,391.81,392.81,391.81,392.59,9006.0,391.81,392.81,391.81,392.59,9006.0
2025-06-05 11:40:00,392.59,392.78,391.88,391.88,4017.0,392.59,392.78,391.88,391.88,4017.0
2025-06-05 11:50:00,392.17,392.81,391.94,392.18,5100.0,392.17,392.81,391.94,392.18,5100.0
2025-06-05 12:00:00,392.18,392.72,392.13,392.67,2755.0,392.18,392.72,392.13,392.67,2755.0
2025-06-05 12:10:00,392.81,392.98,391.77,392.24,9400.0,392.81,392.98,391.77,392.24,9400.0
2025-06-05 12:20:00,392.24,392.77,392.24,392.67,1300.0,392.24,392.77,392.24,392.67,1300.0
2025-06-05 12:30:00,392.67,392.78,391.0,391.0,5323.0,392.67,392.78,391.0,391.0,5323.0
2025-06-05 12:40:00,391.08,391.28,389.5,389.5,4508.0,391.08,391.28,389.5,389.5,4508.0
2025-06-05 12:50:00,389.74,390.12,389.22,389.93,13183.0,389.74,390.12,389.22,389.93,13183.0
2025-06-05 13:00:00,390.04,390.85,389.63,390.74,8085.0,390.04,390.85,389.63,390.74,8085.0
2025-06-05 13:10:00,390.7,392.09,390.7,391.89,11046.0,390.7,392.09,390.7,391.89,11046.0
2025-06-05 13:20:00,391.89,392.77,391.6,392.72,5512.0,391.89,392.77,391.6,392.72,5512.0
2025-06-05 13:30:00,392.62,393.24,392.39,393.01,3757.0,392.62,393.24,392.39,393.01,3757.0
2025-06-05 13:40:00,393.05,393.43,393.0,393.11,4000.0,393.05,393.43,393.0,393.11,4000.0
2025-06-05 13:50:00,393.06,393.1,392.26,392.26,4116.0,393.06,393.1,392.26,392.26,4116.0
2025-06-05 14:00:00,392.27,392.27,390.94,391.46,7000.0,392.27,392.27,390.94,391.46,7000.0
2025-06-05 14:10:00,391.55,391.67,389.83,390.47,6500.0,391.55,391.67,389.83,390.47,6500.0
2025-06-05 14:20:00,390.89,391.48,390.78,391.17,5443.0,390.89,391.48,390.78,391.17,5443.0
2025-06-05 14:30:00,391.17,391.65,390.87,391.63,6892.0,391.17,391.65,390.87,391.63,6892.0
2025-06-05 14:40:00,391.65,391.94,391.51,391.72,3487.0,391.65,391.94,391.51,391.72,3487.0
2025-06-05 14:50:00,391.59,391.97,391.31,391.91,6728.0,391.59,391.97,391.31,391.91,6728.0
2025-06-05 15:00:00,391.91,392.43,391.74,392.43,8876.0,391.91,392.43,391.74,392.43,8876.0
2025-06-05 15:10:00,392.33,392.45,390.08,390.42,16825.0,392.33,392.45,390.08,390.42,16825.0
2025-06-05 15:20:00,390.43,390.96,389.99,390.47,7650.0,390.43,390.96,389.99,390.47,7650.0
2025-06-05 15:30:00,390.48,391.72,390.01,391.72,11452.0,390.48,391.72,390.01,391.72,11452.0
2025-06-05 15:40:00,391.58,391.96,390.9,391.83,8122.0,391.58,391.96,390.9,391.83,8122.0
2025-06-05 15:50:00,391.57,391.57,390.33,391.12,35221.0,391.57,391.57,390.33,391.12,35221.0
2025-06-06 09:30:00,394.89,398.52,393.86,397.73,33448.0,394.89,398.52,393.86,397.73,33448.0
2025-06-06 09:40:00,397.73,398.02,395.86,397.12,20781.0,397.73,398.02,395.86,397.12,20781.0
2025-06-06 09:50:00,397.28,397.39,396.06,397.05,9522.0,397.28,397.39,396.06,397.05,9522.0
2025-06-06 10:00:00,397.38,398.83,397.14,398.25,12028.0,397.38,398.83,397.14,398.25,12028.0
2025-06-06 10:10:00,398.26,399.2,397.44,397.9,7521.0,398.26,399.2,397.44,397.9,7521.0
2025-06-06 10:20:00,398.79,399.45,397.82,397.82,5422.0,398.79,399.45,397.82,397.82,5422.0
2025-06-06 10:30:00,397.44,398.19,397.31,397.41,4952.0,397.44,398.19,397.31,397.41,4952.0
2025-06-06 10:40:00,397.53,398.04,397.42,397.79,1927.0,397.53,398.04,397.42,397.79,1927.0
2025-06-06 10:50:00,397.62,397.7,396.47,396.59,11460.0,397.62,397.7,396.47,396.59,11460.0
2025-06-06 11:00:00,396.76,397.04,395.71,396.77,4775.0,396.76,397.04,395.71,396.77,4775.0
2025-06-06 11:10:00,396.68,396.98,395.18,395.19,8472.0,396.68,396.98,395.18,395.19,8472.0
2025-06-06 11:20:00,394.66,395.9,394.66,395.9,4351.0,394.66,395.9,394.66,395.9,4351.0
2025-06-06 11:30:00,395.96,396.93,395.44,396.58,6758.0,395.96,396.93,395.44,396.58,6758.0
2025-06-06 11:40:00,396.57,396.96,396.16,396.85,2069.0,396.57,396.96,396.16,396.85,2069.0
2025-06-06 11:50:00,397.01,397.1,395.85,395.86,3623.0,397.01,397.1,395.85,395.86,3623.0
2025-06-06 12:00:00,396.01,396.07,395.59,396.05,4080.0,396.01,396.07,395.59,396.05,4080.0
2025-06-06 12:10:00,395.94,396.27,395.77,396.06,3723.0,395.94,396.27,395.77,396.06,3723.0
2025-06-06 12:20:00,395.7,396.05,395.33,395.52,7474.0,395.7,396.05,395.33,395.52,7474.0
2025-06-06 12:30:00,395.47,395.47,394.46,394.46,4650.0,395.47,395.47,394.46,394.46,4650.0
2025-06-06 12:40:00,394.9,395.08,394.29,395.03,4063.0,394.9,395.08,394.29,395.03,4063.0
2025-06-06 12:50:00,394.94,394.94,393.72,394.44,5851.0,394.94,394.94,393.72,394.44,5851.0
2025-06-06 13:00:00,394.43,394.45,394.07,394.12,2371.0,394.43,394.45,394.07,394.12,2371.0
2025-06-06 13:10:00,394.25,394.45,394.07,394.3,3754.0,394.25,394.45,394.07,394.3,3754.0
2025-06-06 13:20:00,394.46,394.87,394.46,394.8,1489.0,394.46,394.87,394.46,394.8,1489.0
2025-06-06 13:30:00,394.75,394.76,394.0,394.46,4673.0,394.75,394.76,394.0,394.46,4673.0
2025-06-06 13:40:00,394.38,395.13,393.98,395.13,5594.0,394.38,395.13,393.98,395.13,5594.0
2025-06-06 13:50:00,395.05,395.34,394.86,395.0,4254.0,395.05,395.34,394.86,395.0,4254.0
2025-06-06 14:00:00,394.86,395.48,394.86,395.33,5264.0,394.86,395.48,394.86,395.33,5264.0
2025-06-06 14:10:00,395.16,395.91,394.98,395.85,10165.0,395.16,395.91,394.98,395.85,10165.0
2025-06-06 14:20:00,395.72,395.94,395.59,395.94,4775.0,395.72,395.94,395.59,395.94,4775.0
2025-06-06 14:30:00,396.03,396.36,395.91,396.05,9652.0,396.03,396.36,395.91,396.05,9652.0
2025-06-06 14:40:00,396.15,396.32,395.97,396.16,8882.0,396.15,396.32,395.97,396.16,8882.0
2025-06-06 14:50:00,396.15,396.15,395.34,395.68,6024.0,396.15,396.15,395.34,395.68,6024.0
2025-06-06 15:00:00,395.5,396.49,395.5,396.4,7490.0,395.5,396.49,395.5,396.4,7490.0
2025-06-06 15:10:00,396.39,396.53,395.85,396.29,10346.0,396.39,396.53,395.85,396.29,10346.0
2025-06-06 15:20:00,396.23,396.27,395.85,395.95,8667.0,396.23,396.27,395.85,395.95,8667.0
2025-06-06 15:30:00,395.87,396.1,395.57,395.73,5167.0,395.87,396.1,395.57,395.73,5167.0
2025-06-06 15:40:00,395.75,396.3,395.52,396.09,7765.0,395.75,396.3,395.52,396.09,7765.0
2025-06-06 15:50:00,396.26,397.02,396.12,396.43,46923.0,396.26,397.02,396.12,396.43,46923.0
2025-06-09 09:30:00,395.39,397.38,395.21,396.87,26447.0,395.39,397.38,395.21,396.87,26447.0
2025-06-09 09:40:00,397.02,398.42,396.99,397.22,8889.0,397.02,398.42,396.99,397.22,8889.0
2025-06-09 09:50:00,397.06,398.51,397.06,398.5,3538.0,397.06,398.51,397.06,398.5,3538.0
2025-06-09 10:00:00,398.61,398.61,396.94,397.09,14901.0,398.61,398.61,396.94,397.09,14901.0
2025-06-09 10:10:00,397.55,397.77,396.46,397.4,11598.0,397.55,397.77,396.46,397.4,11598.0
2025-06-09 10:20:00,397.17,397.39,396.48,396.86,7793.0,397.17,397.39,396.48,396.86,7793.0
2025-06-09 10:30:00,396.61,396.94,395.93,396.6,5496.0,396.61,396.94,395.93,396.6,5496.0
2025-06-09 10:40:00,396.72,396.76,395.64,395.81,5966.0,396.72,396.76,395.64,395.81,5966.0
2025-06-09 10:50:00,395.67,396.7,395.67,396.52,2700.0,395.67,396.7,395.67,396.52,2700.0
2025-06-09 11:00:00,396.72,396.72,395.41,395.8,6600.0,396.72,396.72,395.41,395.8,6600.0
2025-06-09 11:10:00,396.02,396.14,395.74,395.81,2000.0,396.02,396.14,395.74,395.81,2000.0
2025-06-09 11:20:00,395.85,395.85,394.51,394.52,2125.0,395.85,395.85,394.51,394.52,2125.0
2025-06-09 11:30:00,394.35,395.36,394.23,395.06,4797.0,394.35,395.36,394.23,395.06,4797.0
2025-06-09 11:40:00,395.31,395.99,395.3,395.53,4500.0,395.31,395.99,395.3,395.53,4500.0
2025-06-09 11:50:00,395.68,396.1,395.48,395.52,4895.0,395.68,396.1,395.48,395.52,4895.0
2025-06-09 12:00:00,395.42,395.73,395.24,395.52,4200.0,395.42,395.73,395.24,395.52,4200.0
2025-06-09 12:10:00,395.79,395.92,395.46,395.77,5000.0,395.79,395.92,395.46,395.77,5000.0
2025-06-09 12:20:00,395.73,395.82,395.02,395.6,15512.0,395.73,395.82,395.02,395.6,15512.0
2025-06-09 12:30:00,395.95,396.5,395.95,396.41,2754.0,395.95,396.5,395.95,396.41,2754.0
2025-06-09 12:40:00,396.33,397.12,395.94,395.94,14365.0,396.33,397.12,395.94,395.94,14365.0
2025-06-09 12:50:00,396.07,396.29,395.41,395.41,3760.0,396.07,396.29,395.41,395.41,3760.0
2025-06-09 13:00:00,395.4,395.55,394.83,394.83,2990.0,395.4,395.55,394.83,394.83,2990.0
2025-06-09 13:10:00,394.83,395.3,394.82,395.14,2200.0,394.83,395.3,394.82,395.14,2200.0
2025-06-09 13:20:00,395.13,395.69,394.81,395.69,2250.0,395.13,395.69,394.81,395.69,2250.0
2025-06-09 13:30:00,395.59,395.79,395.56,395.79,1025.0,395.59,395.79,395.56,395.79,1025.0
2025-06-09 13:40:00,395.63,395.79,395.21,395.77,2821.0,395.63,395.79,395.21,395.77,2821.0
2025-06-09 13:50:00,395.95,396.03,395.57,395.66,3436.0,395.95,396.03,395.57,395.66,3436.0
2025-06-09 14:00:00,395.61,395.94,395.61,395.65,2963.0,395.61,395.94,395.61,395.65,2963.0
2025-06-09 14:10:00,395.65,396.12,395.65,395.8,4262.0,395.65,396.12,395.65,395.8,4262.0
2025-06-09 14:20:00,395.79,395.79,395.52,395.53,3307.0,395.79,395.79,395.52,395.53,3307.0
2025-06-09 14:30:00,395.68,395.77,395.39,395.5,3314.0,395.68,395.77,395.39,395.5,3314.0
2025-06-09 14:40:00,395.41,395.75,395.41,395.48,1891.0,395.41,395.75,395.41,395.48,1891.0
2025-06-09 14:50:00,395.52,395.96,395.52,395.8,1801.0,395.52,395.96,395.52,395.8,1801.0
2025-06-09 15:00:00,395.88,396.16,395.49,396.16,6534.0,395.88,396.16,395.49,396.16,6534.0
2025-06-09 15:10:00,396.14,396.68,395.93,395.94,15764.0,396.14,396.68,395.93,395.94,15764.0
2025-06-09 15:20:00,395.76,395.76,394.99,395.18,5912.0,395.76,395.76,394.99,395.18,5912.0
2025-06-09 15:30:00,395.22,395.22,394.6,394.67,8046.0,395.22,395.22,394.6,394.67,8046.0
2025-06-09 15:40:00,394.54,394.72,394.06,394.66,4300.0,394.54,394.72,394.06,394.66,4300.0
2025-06-09 15:50:00,394.66,395.11,394.17,394.42,43009.0,394.66,395.11,394.17,394.42,43009.0
2025-06-10 09:30:00,396.28,398.88,395.74,398.88,24173.0,396.28,398.88,395.74,398.88,24173.0
2025-06-10 09:40:00,398.99,403.81,398.99,403.81,24240.0,398.99,403.81,398.99,403.81,24240.0
2025-06-10 09:50:00,403.82,404.74,401.89,403.71,12859.0,403.82,404.74,401.89,403.71,12859.0
2025-06-10 10:00:00,403.71,404.33,401.27,403.65,15940.0,403.71,404.33,401.27,403.65,15940.0
2025-06-10 10:10:00,403.65,405.9,403.18,404.3,9237.0,403.65,405.9,403.18,404.3,9237.0
2025-06-10 10:20:00,404.14,405.0,403.02,404.21,23616.0,404.14,405.0,403.02,404.21,23616.0
2025-06-10 10:30:00,404.25,406.26,404.25,405.7,21761.0,404.25,406.26,404.25,405.7,21761.0
2025-06-10 10:40:00,405.84,405.84,404.3,405.61,12419.0,405.84,405.84,404.3,405.61,12419.0
2025-06-10 10:50:00,405.77,406.21,404.43,404.74,33229.0,405.77,406.21,404.43,404.74,33229.0
2025-06-10 11:00:00,404.61,405.57,404.33,405.5,5415.0,404.61,405.57,404.33,405.5,5415.0
2025-06-10 11:10:00,405.5,405.78,403.77,403.9,16229.0,405.5,405.78,403.77,403.9,16229.0
2025-06-10 11:20:00,403.9,403.9,402.15,403.16,8838.0,403.9,403.9,402.15,403.16,8838.0
2025-06-10 11:30:00,403.45,404.38,403.17,404.24,4252.0,403.45,404.38,403.17,404.24,4252.0
2025-06-10 11:40:00,404.21,404.42,403.77,403.94,4124.0,404.21,404.42,403.77,403.94,4124.0
2025-06-10 11:50:00,403.63,404.45,402.97,404.0,3690.0,403.63,404.45,402.97,404.0,3690.0
2025-06-10 12:00:00,403.87,405.21,403.87,404.6,6575.0,403.87,405.21,403.87,404.6,6575.0
2025-06-10 12:10:00,404.82,404.86,404.37,404.6,6315.0,404.82,404.86,404.37,404.6,6315.0
2025-06-10 12:20:00,404.45,404.99,403.67,403.67,2700.0,404.45,404.99,403.67,403.67,2700.0
2025-06-10 12:30:00,402.61,403.41,402.61,403.21,7894.0,402.61,403.41,402.61,403.21,7894.0
2025-06-10 12:40:00,403.21,403.46,402.47,403.21,6175.0,403.21,403.46,402.47,403.21,6175.0
2025-06-10 12:50:00,403.24,403.85,403.24,403.28,2200.0,403.24,403.85,403.24,403.28,2200.0
2025-06-10 13:00:00,403.07,403.21,402.46,403.11,6500.0,403.07,403.21,402.46,403.11,6500.0
2025-06-10 13:10:00,403.38,404.17,403.37,403.5,3402.0,403.38,404.17,403.37,403.5,3402.0
2025-06-10 13:20:00,403.65,403.84,402.98,403.65,2108.0,403.65,403.84,402.98,403.65,2108.0
2025-06-10 13:30:00,403.46,403.46,402.44,402.86,3862.0,403.46,403.46,402.44,402.86,3862.0
2025-06-10 13:40:00,402.38,403.0,401.83,402.08,4926.0,402.38,403.0,401.83,402.08,4926.0
2025-06-10 13:50:00,402.25,402.72,402.17,402.36,1709.0,402.25,402.72,402.17,402.36,1709.0
2025-06-10 14:00:00,402.36,402.63,401.94,402.56,3700.0,402.36,402.63,401.94,402.56,3700.0
2025-06-10 14:10:00,402.63,402.86,402.33,402.82,2533.0,402.63,402.86,402.33,402.82,2533.0
2025-06-10 14:20:00,402.87,403.55,402.87,403.11,9638.0,402.87,403.55,402.87,403.11,9638.0
2025-06-10 14:30:00,403.26,403.9,403.24,403.83,1200.0,403.26,403.9,403.24,403.83,1200.0
2025-06-10 14:40:00,403.97,404.34,403.84,404.08,1063.0,403.97,404.34,403.84,404.08,1063.0
2025-06-10 14:50:00,404.16,405.35,404.02,404.9,3922.0,404.16,405.35,404.02,404.9,3922.0
2025-06-10 15:00:00,404.9,405.92,404.9,405.11,6382.0,404.9,405.92,404.9,405.11,6382.0
2025-06-10 15:10:00,405.27,405.67,404.75,405.25,11543.0,405.27,405.67,404.75,405.25,11543.0
2025-06-10 15:20:00,405.26,406.14,404.99,406.06,17260.0,405.26,406.14,404.99,406.06,17260.0
2025-06-10 15:30:00,405.93,406.15,405.12,405.63,6125.0,405.93,406.15,405.12,405.63,6125.0
2025-06-10 15:40:00,405.79,406.65,405.45,405.75,22472.0,405.79,406.65,405.45,405.75,22472.0
2025-06-10 15:50:00,406.25,406.91,405.15,406.71,28633.0,406.25,406.91,405.15,406.71,28633.0
2025-06-11 09:30:00,406.75,406.83,404.89,406.21,9095.0,406.75,406.83,404.89,406.21,9095.0
2025-06-11 09:40:00,406.31,406.31,405.16,405.2,8106.0,406.31,406.31,405.16,405.2,8106.0
2025-06-11 09:50:00,405.11,407.25,405.11,405.5,13809.0,405.11,407.25,405.11,405.5,13809.0
2025-06-11 10:00:00,405.79,407.5,405.44,407.5,31248.0,405.79,407.5,405.44,407.5,31248.0
2025-06-11 10:10:00,407.42,407.42,405.64,406.32,11904.0,407.42,407.42,405.64,406.32,11904.0
2025-06-11 10:20:00,406.36,406.63,405.29,406.14,9392.0,406.36,406.63,405.29,406.14,9392.0
2025-06-11 10:30:00,406.14,408.61,406.12,407.6,12732.0,406.14,408.61,406.12,407.6,12732.0
2025-06-11 10:40:00,407.84,407.84,406.35,406.85,4900.0,407.84,407.84,406.35,406.85,4900.0
2025-06-11 10:50:00,406.59,406.63,404.93,404.99,6608.0,406.59,406.63,404.93,404.99,6608.0
2025-06-11 11:00:00,405.03,405.39,404.76,405.0,6453.0,405.03,405.39,404.76,405.0,6453.0
2025-06-11 11:10:00,404.95,405.34,404.62,404.94,3678.0,404.95,405.34,404.62,404.94,3678.0
2025-06-11 11:20:00,404.81,406.03,404.1,405.87,13712.0,404.81,406.03,404.1,405.87,13712.0
2025-06-11 11:30:00,405.75,406.21,405.55,406.15,5219.0,405.75,406.21,405.55,406.15,5219.0
2025-06-11 11:40:00,406.06,406.36,404.92,405.34,12989.0,406.06,406.36,404.92,405.34,12989.0
2025-06-11 11:50:00,405.35,405.62,404.84,405.42,5228.0,405.35,405.62,404.84,405.42,5228.0
2025-06-11 12:00:00,405.41,405.63,404.88,405.57,8372.0,405.41,405.63,404.88,405.57,8372.0
2025-06-11 12:10:00,405.49,406.03,405.32,405.96,3675.0,405.49,406.03,405.32,405.96,3675.0
2025-06-11 12:20:00,405.81,406.53,405.78,406.53,4990.0,405.81,406.53,405.78,406.53,4990.0
2025-06-11 12:30:00,406.66,406.66,403.58,404.34,7555.0,406.66,406.66,403.58,404.34,7555.0
2025-06-11 12:40:00,404.64,404.82,404.04,404.04,1038.0,404.64,404.82,404.04,404.04,1038.0
2025-06-11 12:50:00,404.01,404.11,403.59,403.65,5405.0,404.01,404.11,403.59,403.65,5405.0
2025-06-11 13:00:00,404.11,404.37,403.72,403.93,2300.0,404.11,404.37,403.72,403.93,2300.0
2025-06-11 13:10:00,403.64,404.23,403.35,404.13,13244.0,403.64,404.23,403.35,404.13,13244.0
2025-06-11 13:20:00,404.12,404.2,403.22,403.22,5543.0,404.12,404.2,403.22,403.22,5543.0
2025-06-11 13:30:00,403.32,403.34,402.49,402.49,3900.0,403.32,403.34,402.49,402.49,3900.0
2025-06-11 13:40:00,402.36,402.46,400.79,401.02,11338.0,402.36,402.46,400.79,401.02,11338.0
2025-06-11 13:50:00,400.79,401.92,400.3,401.78,8676.0,400.79,401.92,400.3,401.78,8676.0
2025-06-11 14:00:00,401.78,401.78,400.84,401.23,9055.0,401.78,401.78,400.84,401.23,9055.0
2025-06-11 14:10:00,401.23,401.67,400.31,400.59,5605.0,401.23,401.67,400.31,400.59,5605.0
2025-06-11 14:20:00,400.79,401.89,400.68,401.69,9231.0,400.79,401.89,400.68,401.69,9231.0
2025-06-11 14:30:00,401.69,402.66,401.29,401.99,7718.0,401.69,402.66,401.29,401.99,7718.0
2025-06-11 14:40:00,401.95,402.21,401.42,401.98,18903.0,401.95,402.21,401.42,401.98,18903.0
2025-06-11 14:50:00,401.85,402.22,401.07,401.18,18795.0,401.85,402.22,401.07,401.18,18795.0
2025-06-11 15:00:00,401.15,401.24,400.76,401.1,16968.0,401.15,401.24,400.76,401.1,16968.0
2025-06-11 15:10:00,401.1,401.32,399.68,399.84,10568.0,401.1,401.32,399.68,399.84,10568.0
2025-06-11 15:20:00,399.91,399.95,398.52,398.59,14604.0,399.91,399.95,398.52,398.59,14604.0
2025-06-11 15:30:00,398.56,399.31,397.91,399.1,11979.0,398.56,399.31,397.91,399.1,11979.0
2025-06-11 15:40:00,399.09,399.75,398.74,399.31,14458.0,399.09,399.75,398.74,399.31,14458.0
2025-06-11 15:50:00,399.3,400.36,399.23,399.81,64931.0,399.3,400.36,399.23,399.81,64931.0
2025-06-12 09:30:00,399.67,400.29,398.61,398.62,11822.0,399.67,400.29,398.61,398.62,11822.0
2025-06-12 09:40:00,398.68,399.71,398.59,399.29,14339.0,398.68,399.71,398.59,399.29,14339.0
2025-06-12 09:50:00,399.25,399.96,398.16,398.27,16373.0,399.25,399.96,398.16,398.27,16373.0
2025-06-12 10:00:00,398.37,398.37,396.25,396.34,7843.0,398.37,398.37,396.25,396.34,7843.0
2025-06-12 10:10:00,396.67,397.91,396.67,397.56,8082.0,396.67,397.91,396.67,397.56,8082.0
2025-06-12 10:20:00,397.56,399.31,397.46,399.31,3406.0,397.56,399.31,397.46,399.31,3406.0
2025-06-12 10:30:00,399.27,399.84,398.62,399.51,3416.0,399.27,399.84,398.62,399.51,3416.0
2025-06-12 10:40:00,399.35,399.6,399.32,399.47,600.0,399.35,399.6,399.32,399.47,600.0
2025-06-12 10:50:00,399.47,400.22,398.99,399.06,6466.0,399.47,400.22,398.99,399.06,6466.0
2025-06-12 11:00:00,399.24,399.72,398.66,398.81,6163.0,399.24,399.72,398.66,398.81,6163.0
2025-06-12 11:10:00,398.54,398.85,398.22,398.76,5300.0,398.54,398.85,398.22,398.76,5300.0
2025-06-12 11:20:00,398.85,398.85,397.82,398.71,6430.0,398.85,398.85,397.82,398.71,6430.0
2025-06-12 11:30:00,398.68,398.98,398.43,398.7,4900.0,398.68,398.98,398.43,398.7,4900.0
2025-06-12 11:40:00,398.69,398.7,397.63,397.75,5422.0,398.69,398.7,397.63,397.75,5422.0
2025-06-12 11:50:00,397.73,398.0,397.42,397.86,5589.0,397.73,398.0,397.42,397.86,5589.0
2025-06-12 12:00:00,397.64,398.09,397.41,397.98,4450.0,397.64,398.09,397.41,397.98,4450.0
2025-06-12 12:10:00,398.15,398.41,398.05,398.31,2103.0,398.15,398.41,398.05,398.31,2103.0
2025-06-12 12:20:00,398.21,398.21,397.29,397.75,3594.0,398.21,398.21,397.29,397.75,3594.0
2025-06-12 12:30:00,397.62,397.99,397.31,397.37,4466.0,397.62,397.99,397.31,397.37,4466.0
2025-06-12 12:40:00,397.29,397.29,396.48,396.53,5345.0,397.29,397.29,396.48,396.53,5345.0
2025-06-12 12:50:00,396.54,396.96,396.33,396.35,11575.0,396.54,396.96,396.33,396.35,11575.0
2025-06-12 13:00:00,396.41,397.66,396.37,397.66,7559.0,396.41,397.66,396.37,397.66,7559.0
2025-06-12 13:10:00,397.56,397.56,396.76,396.78,2400.0,397.56,397.56,396.76,396.78,2400.0
2025-06-12 13:20:00,396.75,397.15,396.47,396.96,2200.0,396.75,397.15,396.47,396.96,2200.0
2025-06-12 13:30:00,397.16,397.54,396.95,397.14,10691.0,397.16,397.54,396.95,397.14,10691.0
2025-06-12 13:40:00,397.37,397.72,397.15,397.58,5926.0,397.37,397.72,397.15,397.58,5926.0
2025-06-12 13:50:00,397.52,397.71,397.31,397.56,2800.0,397.52,397.71,397.31,397.56,2800.0
2025-06-12 14:00:00,397.56,397.89,397.31,397.35,8486.0,397.56,397.89,397.31,397.35,8486.0
2025-06-12 14:10:00,397.45,398.59,397.26,398.39,12337.0,397.45,398.59,397.26,398.39,12337.0
2025-06-12 14:20:00,398.28,398.82,398.21,398.61,3651.0,398.28,398.82,398.21,398.61,3651.0
2025-06-12 14:30:00,398.42,398.42,398.03,398.33,2744.0,398.42,398.42,398.03,398.33,2744.0
2025-06-12 14:40:00,398.33,398.68,397.65,398.68,9558.0,398.33,398.68,397.65,398.68,9558.0
2025-06-12 14:50:00,398.62,398.62,398.28,398.3,7427.0,398.62,398.62,398.28,398.3,7427.0
2025-06-12 15:00:00,398.25,398.45,398.13,398.22,3200.0,398.25,398.45,398.13,398.22,3200.0
2025-06-12 15:10:00,398.12,398.31,397.73,397.75,5869.0,398.12,398.31,397.73,397.75,5869.0
2025-06-12 15:20:00,397.8,397.94,397.79,397.85,3581.0,397.8,397.94,397.79,397.85,3581.0
2025-06-12 15:30:00,397.85,397.85,397.06,397.2,10648.0,397.85,397.85,397.06,397.2,10648.0
2025-06-12 15:40:00,397.18,397.18,395.65,395.73,8732.0,397.18,397.18,395.65,395.73,8732.0
2025-06-12 15:50:00,395.85,397.03,395.8,396.88,38341.0,395.85,397.03,395.8,396.88,38341.0
2025-06-13 09:30:00,392.37,394.59,391.41,394.37,32867.0,392.37,394.59,391.41,394.37,32867.0
2025-06-13 09:40:00,393.93,394.44,393.03,393.43,6710.0,393.93,394.44,393.03,393.43,6710.0
2025-06-13 09:50:00,393.35,393.84,391.35,391.5,9494.0,393.35,393.84,391.35,391.5,9494.0
2025-06-13 10:00:00,391.83,393.7,391.52,393.5,13287.0,391.83,393.7,391.52,393.5,13287.0
2025-06-13 10:10:00,393.54,394.88,392.98,394.55,13200.0,393.54,394.88,392.98,394.55,13200.0
2025-06-13 10:20:00,394.58,394.58,392.13,392.38,7942.0,394.58,394.58,392.13,392.38,7942.0
2025-06-13 10:30:00,392.4,393.4,392.4,393.21,7557.0,392.4,393.4,392.4,393.21,7557.0
2025-06-13 10:40:00,393.37,393.68,391.78,391.96,8718.0,393.37,393.68,391.78,391.96,8718.0
2025-06-13 10:50:00,391.77,393.29,391.77,392.94,7735.0,391.77,393.29,391.77,392.94,7735.0
2025-06-13 11:00:00,392.72,392.85,391.53,392.03,8508.0,392.72,392.85,391.53,392.03,8508.0
2025-06-13 11:10:00,392.04,393.25,391.64,392.41,7664.0,392.04,393.25,391.64,392.41,7664.0
2025-06-13 11:20:00,392.63,393.35,392.54,392.87,3757.0,392.63,393.35,392.54,392.87,3757.0
2025-06-13 11:30:00,393.1,393.24,392.54,393.11,7345.0,393.1,393.24,392.54,393.11,7345.0
2025-06-13 11:40:00,393.1,393.68,392.95,392.99,6547.0,393.1,393.68,392.95,392.99,6547.0
2025-06-13 11:50:00,392.59,392.89,391.94,392.55,4372.0,392.59,392.89,391.94,392.55,4372.0
2025-06-13 12:00:00,392.4,392.88,392.31,392.61,5506.0,392.4,392.88,392.31,392.61,5506.0
2025-06-13 12:10:00,392.57,392.57,392.15,392.41,4200.0,392.57,392.57,392.15,392.41,4200.0
2025-06-13 12:20:00,392.29,392.41,391.56,392.27,7547.0,392.29,392.41,391.56,392.27,7547.0
2025-06-13 12:30:00,392.37,392.55,392.16,392.16,4187.0,392.37,392.55,392.16,392.16,4187.0
2025-06-13 12:40:00,392.34,392.44,391.88,391.88,3109.0,392.34,392.44,391.88,391.88,3109.0
2025-06-13 12:50:00,391.85,392.4,391.62,391.62,5416.0,391.85,392.4,391.62,391.62,5416.0
2025-06-13 13:00:00,391.79,392.0,391.58,391.72,6252.0,391.79,392.0,391.58,391.72,6252.0
2025-06-13 13:10:00,391.57,391.57,390.71,391.18,10124.0,391.57,391.57,390.71,391.18,10124.0
2025-06-13 13:20:00,391.15,391.84,391.15,391.29,4717.0,391.15,391.84,391.15,391.29,4717.0
2025-06-13 13:30:00,391.33,391.57,390.6,390.61,4188.0,391.33,391.57,390.6,390.61,4188.0
2025-06-13 13:40:00,390.5,390.84,390.05,390.44,5509.0,390.5,390.84,390.05,390.44,5509.0
2025-06-13 13:50:00,390.41,391.15,390.41,390.75,6150.0,390.41,391.15,390.41,390.75,6150.0
2025-06-13 14:00:00,390.92,391.33,390.63,390.7,10455.0,390.92,391.33,390.63,390.7,10455.0
2025-06-13 14:10:00,390.86,391.05,390.22,390.71,7460.0,390.86,391.05,390.22,390.71,7460.0
2025-06-13 14:20:00,390.62,390.73,389.82,389.82,4170.0,390.62,390.73,389.82,389.82,4170.0
2025-06-13 14:30:00,389.98,390.01,389.33,389.47,6846.0,389.98,390.01,389.33,389.47,6846.0
2025-06-13 14:40:00,389.46,390.2,389.32,390.08,4602.0,389.46,390.2,389.32,390.08,4602.0
2025-06-13 14:50:00,390.21,391.01,390.21,391.01,4021.0,390.21,391.01,390.21,391.01,4021.0
2025-06-13 15:00:00,391.08,391.09,390.07,390.36,5373.0,391.08,391.09,390.07,390.36,5373.0
2025-06-13 15:10:00,390.36,390.48,389.65,389.65,11757.0,390.36,390.48,389.65,389.65,11757.0
2025-06-13 15:20:00,389.59,390.24,389.0,389.37,14833.0,389.59,390.24,389.0,389.37,14833.0
2025-06-13 15:30:00,389.09,389.74,388.74,389.64,8128.0,389.09,389.74,388.74,389.64,8128.0
2025-06-13 15:40:00,389.43,389.45,388.11,388.25,8619.0,389.43,389.45,388.11,388.25,8619.0
2025-06-13 15:50:00,388.62,388.75,387.78,388.58,48771.0,388.62,388.75,387.78,388.58,48771.0
2025-06-16 09:30:00,389.99,392.63,389.19,389.7,15685.0,389.99,392.63,389.19,389.7,15685.0
2025-06-16 09:40:00,390.12,390.37,389.37,390.22,4880.0,390.12,390.37,389.37,390.22,4880.0
2025-06-16 09:50:00,390.13,390.9,390.13,390.89,2300.0,390.13,390.9,390.13,390.89,2300.0
2025-06-16 10:00:00,391.02,392.64,391.0,391.84,3177.0,391.02,392.64,391.0,391.84,3177.0
2025-06-16 10:10:00,391.66,392.69,391.59,392.53,7109.0,391.66,392.69,391.59,392.53,7109.0
2025-06-16 10:20:00,392.53,392.65,391.76,391.76,15276.0,392.53,392.65,391.76,391.76,15276.0
2025-06-16 10:30:00,391.72,391.72,388.76,389.0,6124.0,391.72,391.72,388.76,389.0,6124.0
2025-06-16 10:40:00,388.83,390.0,387.87,389.71,8873.0,388.83,390.0,387.87,389.71,8873.0
2025-06-16 10:50:00,389.9,389.9,388.0,388.38,8034.0,389.9,389.9,388.0,388.38,8034.0
2025-06-16 11:00:00,388.38,388.92,387.43,387.63,8075.0,388.38,388.92,387.43,387.63,8075.0
2025-06-16 11:10:00,387.23,387.99,386.38,386.98,8188.0,387.23,387.99,386.38,386.98,8188.0
2025-06-16 11:20:00,386.64,386.8,384.74,385.97,8402.0,386.64,386.8,384.74,385.97,8402.0
2025-06-16 11:30:00,385.84,386.38,385.46,386.16,10939.0,385.84,386.38,385.46,386.16,10939.0
2025-06-16 11:40:00,386.11,386.36,384.79,384.8,14958.0,386.11,386.36,384.79,384.8,14958.0
2025-06-16 11:50:00,384.6,384.72,382.73,383.15,12863.0,384.6,384.72,382.73,383.15,12863.0
2025-06-16 12:00:00,383.32,383.34,381.7,381.92,17012.0,383.32,383.34,381.7,381.92,17012.0
2025-06-16 12:10:00,382.18,383.06,381.88,382.83,9716.0,382.18,383.06,381.88,382.83,9716.0
2025-06-16 12:20:00,382.83,383.12,382.08,382.91,5514.0,382.83,383.12,382.08,382.91,5514.0
2025-06-16 12:30:00,382.91,383.26,381.39,381.41,6006.0,382.91,383.26,381.39,381.41,6006.0
2025-06-16 12:40:00,381.5,382.05,381.04,381.42,10619.0,381.5,382.05,381.04,381.42,10619.0
2025-06-16 12:50:00,381.79,382.08,380.54,380.54,25185.0,381.79,382.08,380.54,380.54,25185.0
2025-06-16 13:00:00,380.53,380.76,379.23,379.91,12140.0,380.53,380.76,379.23,379.91,12140.0
2025-06-16 13:10:00,379.9,380.08,379.0,379.66,6501.0,379.9,380.08,379.0,379.66,6501.0
2025-06-16 13:20:00,379.33,380.24,378.99,380.05,6459.0,379.33,380.24,378.99,380.05,6459.0
2025-06-16 13:30:00,380.2,380.63,379.72,380.19,7051.0,380.2,380.63,379.72,380.19,7051.0
2025-06-16 13:40:00,380.17,380.17,379.29,379.44,3528.0,380.17,380.17,379.29,379.44,3528.0
2025-06-16 13:50:00,379.46,380.3,379.01,380.08,8597.0,379.46,380.3,379.01,380.08,8597.0
2025-06-16 14:00:00,379.9,380.34,379.7,379.93,8155.0,379.9,380.34,379.7,379.93,8155.0
2025-06-16 14:10:00,380.22,380.75,379.86,379.88,6681.0,380.22,380.75,379.86,379.88,6681.0
2025-06-16 14:20:00,379.86,380.14,379.58,379.68,7330.0,379.86,380.14,379.58,379.68,7330.0
2025-06-16 14:30:00,379.7,379.7,378.35,378.5,5114.0,379.7,379.7,378.35,378.5,5114.0
2025-06-16 14:40:00,378.45,379.41,378.41,379.41,4720.0,378.45,379.41,378.41,379.41,4720.0
2025-06-16 14:50:00,379.27,380.5,379.26,380.09,9195.0,379.27,380.5,379.26,380.09,9195.0
2025-06-16 15:00:00,380.17,380.42,378.85,379.07,9861.0,380.17,380.42,378.85,379.07,9861.0
2025-06-16 15:10:00,379.07,379.3,377.27,377.74,12134.0,379.07,379.3,377.27,377.74,12134.0
2025-06-16 15:20:00,377.64,377.97,377.13,377.41,14598.0,377.64,377.97,377.13,377.41,14598.0
2025-06-16 15:30:00,377.47,377.95,377.16,377.24,10619.0,377.47,377.95,377.16,377.24,10619.0
2025-06-16 15:40:00,377.41,377.53,375.23,375.38,15768.0,377.41,377.53,375.23,375.38,15768.0
2025-06-16 15:50:00,375.18,375.6,374.2,375.31,107612.0,375.18,375.6,374.2,375.31,107612.0
2025-06-17 09:30:00,375.13,376.07,370.8,373.7,52150.0,375.13,376.07,370.8,373.7,52150.0
2025-06-17 09:40:00,373.93,374.27,371.95,372.46,17395.0,373.93,374.27,371.95,372.46,17395.0
2025-06-17 09:50:00,372.13,373.65,370.58,371.15,17287.0,372.13,373.65,370.58,371.15,17287.0
2025-06-17 10:00:00,371.37,372.72,370.81,372.22,18313.0,371.37,372.72,370.81,372.22,18313.0
2025-06-17 10:10:00,372.98,374.2,372.77,373.52,17164.0,372.98,374.2,372.77,373.52,17164.0
2025-06-17 10:20:00,373.75,374.14,372.62,373.66,15973.0,373.75,374.14,372.62,373.66,15973.0
2025-06-17 10:30:00,373.96,375.9,373.94,375.45,21237.0,373.96,375.9,373.94,375.45,21237.0
2025-06-17 10:40:00,375.45,375.96,375.02,375.8,10246.0,375.45,375.96,375.02,375.8,10246.0
2025-06-17 10:50:00,375.63,376.57,374.03,376.38,13190.0,375.63,376.57,374.03,376.38,13190.0
2025-06-17 11:00:00,376.18,377.44,375.26,377.08,8688.0,376.18,377.44,375.26,377.08,8688.0
2025-06-17 11:10:00,377.48,378.08,377.21,377.89,10800.0,377.48,378.08,377.21,377.89,10800.0
2025-06-17 11:20:00,378.21,378.47,376.73,376.74,12467.0,378.21,378.47,376.73,376.74,12467.0
2025-06-17 11:30:00,376.78,378.1,376.43,377.94,6299.0,376.78,378.1,376.43,377.94,6299.0
2025-06-17 11:40:00,377.93,378.01,377.28,377.44,6693.0,377.93,378.01,377.28,377.44,6693.0
2025-06-17 11:50:00,377.77,378.08,376.89,377.37,7450.0,377.77,378.08,376.89,377.37,7450.0
2025-06-17 12:00:00,377.43,377.79,376.89,377.34,7172.0,377.43,377.79,376.89,377.34,7172.0
2025-06-17 12:10:00,377.5,378.4,377.48,378.4,3726.0,377.5,378.4,377.48,378.4,3726.0
2025-06-17 12:20:00,378.13,378.14,376.6,376.68,5455.0,378.13,378.14,376.6,376.68,5455.0
2025-06-17 12:30:00,376.75,376.93,376.47,376.6,5799.0,376.75,376.93,376.47,376.6,5799.0
2025-06-17 12:40:00,376.67,376.96,375.65,375.95,4962.0,376.67,376.96,375.65,375.95,4962.0
2025-06-17 12:50:00,376.04,376.21,375.39,375.68,12077.0,376.04,376.21,375.39,375.68,12077.0
2025-06-17 13:00:00,375.82,376.4,375.48,375.53,7178.0,375.82,376.4,375.48,375.53,7178.0
2025-06-17 13:10:00,375.78,375.89,375.3,375.42,5520.0,375.78,375.89,375.3,375.42,5520.0
2025-06-17 13:20:00,375.31,375.57,374.74,374.84,5616.0,375.31,375.57,374.74,374.84,5616.0
2025-06-17 13:30:00,374.71,375.42,374.14,374.22,6159.0,374.71,375.42,374.14,374.22,6159.0
2025-06-17 13:40:00,374.36,374.36,372.95,373.21,5400.0,374.36,374.36,372.95,373.21,5400.0
2025-06-17 13:50:00,372.87,373.72,372.79,373.1,5918.0,372.87,373.72,372.79,373.1,5918.0
2025-06-17 14:00:00,373.0,373.99,372.9,373.7,6618.0,373.0,373.99,372.9,373.7,6618.0
2025-06-17 14:10:00,373.88,374.03,373.19,373.38,3500.0,373.88,374.03,373.19,373.38,3500.0
2025-06-17 14:20:00,373.5,373.5,372.89,373.34,8310.0,373.5,373.5,372.89,373.34,8310.0
2025-06-17 14:30:00,373.48,373.7,373.1,373.39,3200.0,373.48,373.7,373.1,373.39,3200.0
2025-06-17 14:40:00,373.28,374.49,373.0,374.28,10217.0,373.28,374.49,373.0,374.28,10217.0
2025-06-17 14:50:00,374.43,375.09,374.24,375.03,6300.0,374.43,375.09,374.24,375.03,6300.0
2025-06-17 15:00:00,374.99,375.22,374.3,374.55,11602.0,374.99,375.22,374.3,374.55,11602.0
2025-06-17 15:10:00,374.74,374.91,374.51,374.71,4353.0,374.74,374.91,374.51,374.71,4353.0
2025-06-17 15:20:00,374.81,375.03,374.71,374.8,9129.0,374.81,375.03,374.71,374.8,9129.0
2025-06-17 15:30:00,374.65,375.08,374.49,374.72,11000.0,374.65,375.08,374.49,374.72,11000.0
2025-06-17 15:40:00,374.71,374.71,373.51,374.0,11478.0,374.71,374.71,373.51,374.0,11478.0
2025-06-17 15:50:00,373.84,374.06,372.88,373.55,46736.0,373.84,374.06,372.88,373.55,46736.0
2025-06-18 09:30:00,374.47,374.81,373.74,374.14,8735.0,374.47,374.81,373.74,374.14,8735.0
2025-06-18 09:40:00,374.13,375.58,372.95,375.35,6650.0,374.13,375.58,372.95,375.35,6650.0
2025-06-18 09:50:00,375.39,377.01,375.23,376.5,3993.0,375.39,377.01,375.23,376.5,3993.0
2025-06-18 10:00:00,376.55,377.44,376.24,376.94,6280.0,376.55,377.44,376.24,376.94,6280.0
2025-06-18 10:10:00,376.62,377.7,376.45,377.7,4686.0,376.62,377.7,376.45,377.7,4686.0
2025-06-18 10:20:00,377.77,377.92,376.54,377.72,3863.0,377.77,377.92,376.54,377.72,3863.0
2025-06-18 10:30:00,377.93,378.76,377.93,378.42,2400.0,377.93,378.76,377.93,378.42,2400.0
2025-06-18 10:40:00,378.43,379.25,378.43,379.18,21353.0,378.43,379.25,378.43,379.18,21353.0
2025-06-18 10:50:00,378.62,378.82,377.91,378.55,17265.0,378.62,378.82,377.91,378.55,17265.0
2025-06-18 11:00:00,378.36,380.15,378.05,379.82,6503.0,378.36,380.15,378.05,379.82,6503.0
2025-06-18 11:10:00,379.81,380.6,379.64,380.33,6878.0,379.81,380.6,379.64,380.33,6878.0
2025-06-18 11:20:00,380.55,380.69,379.83,380.44,4327.0,380.55,380.69,379.83,380.44,4327.0
2025-06-18 11:30:00,380.12,380.43,379.76,380.31,5544.0,380.12,380.43,379.76,380.31,5544.0
2025-06-18 11:40:00,380.19,380.38,379.36,379.49,3200.0,380.19,380.38,379.36,379.49,3200.0
2025-06-18 11:50:00,379.61,379.87,379.37,379.65,3220.0,379.61,379.87,379.37,379.65,3220.0
2025-06-18 12:00:00,379.78,380.0,379.45,379.73,10902.0,379.78,380.0,379.45,379.73,10902.0
2025-06-18 12:10:00,379.63,380.39,379.47,380.38,3985.0,379.63,380.39,379.47,380.38,3985.0
2025-06-18 12:20:00,380.41,380.55,379.9,379.94,2887.0,380.41,380.55,379.9,379.94,2887.0
2025-06-18 12:30:00,380.04,380.11,379.81,379.81,2900.0,380.04,380.11,379.81,379.81,2900.0
2025-06-18 12:40:00,379.71,379.71,378.69,378.93,5000.0,379.71,379.71,378.69,378.93,5000.0
2025-06-18 12:50:00,379.13,379.25,378.7,378.81,4295.0,379.13,379.25,378.7,378.81,4295.0
2025-06-18 13:00:00,378.69,379.82,378.69,379.45,8091.0,378.69,379.82,378.69,379.45,8091.0
2025-06-18 13:10:00,379.59,379.67,379.2,379.66,4005.0,379.59,379.67,379.2,379.66,4005.0
2025-06-18 13:20:00,379.59,379.64,378.65,378.81,4706.0,379.59,379.64,378.65,378.81,4706.0
2025-06-18 13:30:00,378.88,379.39,378.6,379.19,3361.0,378.88,379.39,378.6,379.19,3361.0
2025-06-18 13:40:00,379.19,379.43,378.74,379.22,3000.0,379.19,379.43,378.74,379.22,3000.0
2025-06-18 13:50:00,379.37,379.84,379.37,379.56,2300.0,379.37,379.84,379.37,379.56,2300.0
2025-06-18 14:00:00,380.0,380.57,378.96,379.8,10700.0,380.0,380.57,378.96,379.8,10700.0
2025-06-18 14:10:00,379.78,380.28,379.53,379.55,4700.0,379.78,380.28,379.53,379.55,4700.0
2025-06-18 14:20:00,379.31,380.32,379.24,380.19,4164.0,379.31,380.32,379.24,380.19,4164.0
2025-06-18 14:30:00,380.06,381.22,379.96,381.19,8250.0,380.06,381.22,379.96,381.19,8250.0
2025-06-18 14:40:00,380.93,381.88,380.85,380.88,11675.0,380.93,381.88,380.85,380.88,11675.0
2025-06-18 14:50:00,380.78,381.07,379.53,379.69,12995.0,380.78,381.07,379.53,379.69,12995.0
2025-06-18 15:00:00,379.54,380.0,379.02,379.37,12250.0,379.54,380.0,379.02,379.37,12250.0
2025-06-18 15:10:00,379.08,379.37,378.33,379.14,8936.0,379.08,379.37,378.33,379.14,8936.0
2025-06-18 15:20:00,379.14,379.4,377.23,377.4,5018.0,379.14,379.4,377.23,377.4,5018.0
2025-06-18 15:30:00,377.38,378.29,377.38,378.26,11013.0,377.38,378.29,377.38,378.26,11013.0
2025-06-18 15:40:00,378.41,378.58,378.01,378.23,5121.0,378.41,378.58,378.01,378.23,5121.0
2025-06-18 15:50:00,378.05,378.11,376.85,377.23,34486.0,378.05,378.11,376.85,377.23,34486.0
2025-06-20 09:30:00,381.37,388.9,380.08,384.87,364139.0,381.37,388.9,380.08,384.87,364139.0
2025-06-20 09:40:00,385.5,386.41,383.74,384.58,9432.0,385.5,386.41,383.74,384.58,9432.0
2025-06-20 09:50:00,383.89,385.56,382.93,383.68,16820.0,383.89,385.56,382.93,383.68,16820.0
2025-06-20 10:00:00,383.53,384.47,382.99,384.46,11577.0,383.53,384.47,382.99,384.46,11577.0
2025-06-20 10:10:00,384.23,384.24,383.18,383.55,9886.0,384.23,384.24,383.18,383.55,9886.0
2025-06-20 10:20:00,383.88,383.88,382.37,383.01,4935.0,383.88,383.88,382.37,383.01,4935.0
2025-06-20 10:30:00,382.99,383.65,382.85,382.99,10689.0,382.99,383.65,382.85,382.99,10689.0
2025-06-20 10:40:00,382.83,383.48,382.0,383.08,6431.0,382.83,383.48,382.0,383.08,6431.0
2025-06-20 10:50:00,382.9,383.1,382.14,382.92,3674.0,382.9,383.1,382.14,382.92,3674.0
2025-06-20 11:00:00,382.73,383.11,382.13,382.72,4943.0,382.73,383.11,382.13,382.72,4943.0
2025-06-20 11:10:00,382.72,384.35,382.72,384.14,6807.0,382.72,384.35,382.72,384.14,6807.0
2025-06-20 11:20:00,384.11,384.11,383.67,383.84,3848.0,384.11,384.11,383.67,383.84,3848.0
2025-06-20 11:30:00,383.82,385.17,383.82,385.14,8243.0,383.82,385.17,383.82,385.14,8243.0
2025-06-20 11:40:00,385.13,385.84,384.89,385.16,4542.0,385.13,385.84,384.89,385.16,4542.0
2025-06-20 11:50:00,385.04,385.19,384.72,384.9,3543.0,385.04,385.19,384.72,384.9,3543.0
2025-06-20 12:00:00,384.86,386.71,384.54,386.38,7441.0,384.86,386.71,384.54,386.38,7441.0
2025-06-20 12:10:00,386.4,386.4,385.65,385.77,6593.0,386.4,386.4,385.65,385.77,6593.0
2025-06-20 12:20:00,385.97,386.6,385.68,386.5,4643.0,385.97,386.6,385.68,386.5,4643.0
2025-06-20 12:30:00,386.67,386.67,385.64,386.19,5381.0,386.67,386.67,385.64,386.19,5381.0
2025-06-20 12:40:00,385.9,386.63,385.74,386.41,6290.0,385.9,386.63,385.74,386.41,6290.0
2025-06-20 12:50:00,386.6,386.84,386.14,386.49,3766.0,386.6,386.84,386.14,386.49,3766.0
2025-06-20 13:00:00,386.54,387.09,386.42,386.46,5877.0,386.54,387.09,386.42,386.46,5877.0
2025-06-20 13:10:00,386.54,386.92,386.2,386.53,6118.0,386.54,386.92,386.2,386.53,6118.0
2025-06-20 13:20:00,386.53,386.76,386.26,386.43,7256.0,386.53,386.76,386.26,386.43,7256.0
2025-06-20 13:30:00,386.23,386.62,385.77,385.85,7017.0,386.23,386.62,385.77,385.85,7017.0
2025-06-20 13:40:00,386.04,386.5,385.39,385.41,3129.0,386.04,386.5,385.39,385.41,3129.0
2025-06-20 13:50:00,385.4,385.96,384.87,385.8,7395.0,385.4,385.96,384.87,385.8,7395.0
2025-06-20 14:00:00,385.99,386.6,385.85,386.45,7796.0,385.99,386.6,385.85,386.45,7796.0
2025-06-20 14:10:00,386.54,386.66,385.84,386.59,11592.0,386.54,386.66,385.84,386.59,11592.0
2025-06-20 14:20:00,386.76,387.03,386.48,386.88,4248.0,386.76,387.03,386.48,386.88,4248.0
2025-06-20 14:30:00,387.04,387.21,386.36,386.36,5511.0,387.04,387.21,386.36,386.36,5511.0
2025-06-20 14:40:00,386.13,386.56,386.12,386.48,2775.0,386.13,386.56,386.12,386.48,2775.0
2025-06-20 14:50:00,386.37,386.37,385.27,385.73,8126.0,386.37,386.37,385.27,385.73,8126.0
2025-06-20 15:00:00,385.63,386.17,385.63,385.68,6672.0,385.63,386.17,385.63,385.68,6672.0
2025-06-20 15:10:00,385.64,386.34,385.64,386.28,4685.0,385.64,386.34,385.64,386.28,4685.0
2025-06-20 15:20:00,386.28,386.41,385.86,385.86,8750.0,386.28,386.41,385.86,385.86,8750.0
2025-06-20 15:30:00,385.96,386.17,385.71,385.84,4824.0,385.96,386.17,385.71,385.84,4824.0
2025-06-20 15:40:00,385.87,386.43,385.6,386.28,7602.0,385.87,386.43,385.6,386.28,7602.0
2025-06-20 15:50:00,386.16,387.32,385.74,386.39,91696.0,386.16,387.32,385.74,386.39,91696.0